{"symbol":"AAT","url":"https://intraalpha.com/companies/AAT","capturedAt":"2026-10-22T23:50:32.854Z","state":"partial","quote":{"symbol":"AAT","last_price":21.29,"prev_close":20.47,"regular_close":21.29,"change":0.82,"change_pct":4.0059,"regular_change":0.82,"regular_change_pct":4.0059,"extended_change":0,"extended_change_pct":0,"bid":21.13,"ask":22.59,"bid_size":100,"ask_size":100,"volume":413402,"vwap":21.124431,"open":20.61,"high":21.305,"low":20.43,"close":21.29,"trade_count":6774,"last_trade_at":"2026-10-22T23:00:00.001705356Z","last_quote_at":"2026-10-22T23:00:00.671776464Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:30.380220184-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:53.295Z","bars":[{"c":21.89,"h":21.89,"l":21.89,"n":1,"o":21.89,"t":"2026-10-15T11:05:00Z","v":1000,"vw":21.89},{"c":21.48,"h":21.52,"l":21.48,"n":16,"o":21.52,"t":"2026-10-15T13:30:00Z","v":3484,"vw":21.518774},{"c":21.48,"h":21.48,"l":21.48,"n":3,"o":21.48,"t":"2026-10-15T13:35:00Z","v":119,"vw":21.48},{"c":21.51,"h":21.51,"l":21.43,"n":18,"o":21.43,"t":"2026-10-15T13:45:00Z","v":1589,"vw":21.478621},{"c":21.56,"h":21.57,"l":21.487913,"n":24,"o":21.487913,"t":"2026-10-15T13:50:00Z","v":1793,"vw":21.532678},{"c":21.56,"h":21.575,"l":21.55,"n":26,"o":21.57,"t":"2026-10-15T13:55:00Z","v":1415,"vw":21.564545},{"c":21.42,"h":21.57,"l":21.42,"n":78,"o":21.57,"t":"2026-10-15T14:00:00Z","v":4721,"vw":21.489922},{"c":21.455,"h":21.46,"l":21.43,"n":39,"o":21.43,"t":"2026-10-15T14:05:00Z","v":1973,"vw":21.440301},{"c":21.52,"h":21.53,"l":21.51,"n":50,"o":21.51,"t":"2026-10-15T14:15:00Z","v":1037,"vw":21.5175},{"c":21.5,"h":21.5,"l":21.49,"n":59,"o":21.5,"t":"2026-10-15T14:20:00Z","v":1380,"vw":21.496526},{"c":21.47,"h":21.5,"l":21.45,"n":168,"o":21.5,"t":"2026-10-15T14:25:00Z","v":26919,"vw":21.470916},{"c":21.52,"h":21.52,"l":21.475,"n":64,"o":21.475,"t":"2026-10-15T14:30:00Z","v":4764,"vw":21.496342},{"c":21.5,"h":21.54,"l":21.5,"n":53,"o":21.52,"t":"2026-10-15T14:35:00Z","v":1766,"vw":21.523878},{"c":21.49,"h":21.49,"l":21.49,"n":18,"o":21.49,"t":"2026-10-15T14:40:00Z","v":446,"vw":21.49},{"c":21.44,"h":21.46,"l":21.44,"n":41,"o":21.46,"t":"2026-10-15T14:45:00Z","v":1058,"vw":21.443419},{"c":21.48,"h":21.48,"l":21.43,"n":60,"o":21.45,"t":"2026-10-15T14:50:00Z","v":6080,"vw":21.44996},{"c":21.43,"h":21.48,"l":21.43,"n":50,"o":21.48,"t":"2026-10-15T14:55:00Z","v":7654,"vw":21.458029},{"c":21.46,"h":21.46,"l":21.455,"n":23,"o":21.455,"t":"2026-10-15T15:00:00Z","v":757,"vw":21.459},{"c":21.465,"h":21.465,"l":21.44,"n":43,"o":21.45,"t":"2026-10-15T15:05:00Z","v":1404,"vw":21.44995},{"c":21.42,"h":21.455,"l":21.42,"n":43,"o":21.45,"t":"2026-10-15T15:10:00Z","v":1366,"vw":21.439375},{"c":21.3999,"h":21.415,"l":21.3999,"n":36,"o":21.41,"t":"2026-10-15T15:15:00Z","v":2344,"vw":21.403094},{"c":21.32,"h":21.32,"l":21.32,"n":17,"o":21.32,"t":"2026-10-15T15:20:00Z","v":521,"vw":21.32},{"c":21.35,"h":21.35,"l":21.35,"n":6,"o":21.35,"t":"2026-10-15T15:25:00Z","v":127,"vw":21.35},{"c":21.36,"h":21.3699,"l":21.35,"n":20,"o":21.35,"t":"2026-10-15T15:30:00Z","v":1251,"vw":21.361963},{"c":21.37,"h":21.37,"l":21.37,"n":19,"o":21.37,"t":"2026-10-15T15:35:00Z","v":638,"vw":21.37},{"c":21.37,"h":21.38,"l":21.37,"n":7,"o":21.38,"t":"2026-10-15T15:40:00Z","v":254,"vw":21.375},{"c":21.4,"h":21.4,"l":21.395,"n":27,"o":21.4,"t":"2026-10-15T15:45:00Z","v":836,"vw":21.397375},{"c":21.38,"h":21.39659,"l":21.36,"n":71,"o":21.39659,"t":"2026-10-15T15:50:00Z","v":10933,"vw":21.367766},{"c":21.39,"h":21.39,"l":21.37,"n":10,"o":21.37,"t":"2026-10-15T15:55:00Z","v":263,"vw":21.38},{"c":21.365,"h":21.39,"l":21.365,"n":43,"o":21.39,"t":"2026-10-15T16:00:00Z","v":2753,"vw":21.372367},{"c":21.2908,"h":21.38,"l":21.29,"n":109,"o":21.38,"t":"2026-10-15T16:05:00Z","v":17983,"vw":21.30161},{"c":21.34,"h":21.34,"l":21.34,"n":8,"o":21.34,"t":"2026-10-15T16:10:00Z","v":403,"vw":21.34},{"c":21.35,"h":21.35,"l":21.34,"n":37,"o":21.34,"t":"2026-10-15T16:15:00Z","v":2996,"vw":21.347874},{"c":21.35,"h":21.35,"l":21.35,"n":17,"o":21.35,"t":"2026-10-15T16:20:00Z","v":602,"vw":21.35},{"c":21.35,"h":21.35,"l":21.35,"n":9,"o":21.35,"t":"2026-10-15T16:25:00Z","v":1548,"vw":21.35},{"c":21.38,"h":21.38,"l":21.355,"n":36,"o":21.355,"t":"2026-10-15T16:30:00Z","v":1695,"vw":21.3765},{"c":21.42,"h":21.42,"l":21.385,"n":55,"o":21.385,"t":"2026-10-15T16:35:00Z","v":3007,"vw":21.403158},{"c":21.44,"h":21.44,"l":21.44,"n":11,"o":21.44,"t":"2026-10-15T16:40:00Z","v":202,"vw":21.44},{"c":21.4351,"h":21.4351,"l":21.42,"n":16,"o":21.42,"t":"2026-10-15T16:45:00Z","v":454,"vw":21.427662},{"c":21.41,"h":21.41,"l":21.41,"n":12,"o":21.41,"t":"2026-10-15T16:50:00Z","v":338,"vw":21.41},{"c":21.44,"h":21.44,"l":21.415,"n":36,"o":21.415,"t":"2026-10-15T16:55:00Z","v":1466,"vw":21.419546},{"c":21.435,"h":21.44,"l":21.43,"n":35,"o":21.435,"t":"2026-10-15T17:00:00Z","v":2305,"vw":21.434462},{"c":21.4,"h":21.42,"l":21.4,"n":59,"o":21.42,"t":"2026-10-15T17:05:00Z","v":1329,"vw":21.408399},{"c":21.411059,"h":21.42,"l":21.4,"n":41,"o":21.4,"t":"2026-10-15T17:10:00Z","v":2870,"vw":21.404962},{"c":21.395,"h":21.42,"l":21.395,"n":39,"o":21.415,"t":"2026-10-15T17:15:00Z","v":3171,"vw":21.41351},{"c":21.41,"h":21.41,"l":21.405,"n":18,"o":21.405,"t":"2026-10-15T17:20:00Z","v":1884,"vw":21.407946},{"c":21.43,"h":21.43,"l":21.43,"n":11,"o":21.43,"t":"2026-10-15T17:25:00Z","v":263,"vw":21.43},{"c":21.41,"h":21.43,"l":21.39,"n":92,"o":21.4,"t":"2026-10-15T17:30:00Z","v":11038,"vw":21.411288},{"c":21.4,"h":21.4,"l":21.4,"n":4,"o":21.4,"t":"2026-10-15T17:35:00Z","v":155,"vw":21.4},{"c":21.43,"h":21.43,"l":21.39,"n":20,"o":21.39,"t":"2026-10-15T17:40:00Z","v":1136,"vw":21.399137},{"c":21.43,"h":21.43,"l":21.43,"n":13,"o":21.43,"t":"2026-10-15T17:45:00Z","v":288,"vw":21.43},{"c":21.4395,"h":21.44,"l":21.4395,"n":13,"o":21.44,"t":"2026-10-15T17:50:00Z","v":440,"vw":21.4397},{"c":21.42,"h":21.42,"l":21.42,"n":46,"o":21.42,"t":"2026-10-15T17:55:00Z","v":1517,"vw":21.42},{"c":21.465,"h":21.465,"l":21.43,"n":49,"o":21.43,"t":"2026-10-15T18:00:00Z","v":940,"vw":21.453},{"c":21.52,"h":21.52,"l":21.475,"n":54,"o":21.475,"t":"2026-10-15T18:05:00Z","v":3723,"vw":21.48882},{"c":21.455,"h":21.505,"l":21.45,"n":95,"o":21.505,"t":"2026-10-15T18:10:00Z","v":3977,"vw":21.485385},{"c":21.45,"h":21.45,"l":21.45,"n":11,"o":21.45,"t":"2026-10-15T18:15:00Z","v":895,"vw":21.45},{"c":21.43,"h":21.45,"l":21.42,"n":49,"o":21.45,"t":"2026-10-15T18:20:00Z","v":2031,"vw":21.429143},{"c":21.42,"h":21.42,"l":21.42,"n":23,"o":21.42,"t":"2026-10-15T18:25:00Z","v":1197,"vw":21.42},{"c":21.43,"h":21.44,"l":21.43,"n":12,"o":21.44,"t":"2026-10-15T18:30:00Z","v":415,"vw":21.433333},{"c":21.42,"h":21.42,"l":21.42,"n":6,"o":21.42,"t":"2026-10-15T18:35:00Z","v":143,"vw":21.42},{"c":21.38,"h":21.42,"l":21.38,"n":75,"o":21.42,"t":"2026-10-15T18:40:00Z","v":5746,"vw":21.399654},{"c":21.33,"h":21.39,"l":21.33,"n":30,"o":21.39,"t":"2026-10-15T18:45:00Z","v":1770,"vw":21.361196},{"c":21.305,"h":21.31,"l":21.305,"n":16,"o":21.31,"t":"2026-10-15T18:50:00Z","v":692,"vw":21.30766},{"c":21.305,"h":21.305,"l":21.305,"n":23,"o":21.305,"t":"2026-10-15T18:55:00Z","v":575,"vw":21.305},{"c":21.31,"h":21.31,"l":21.3,"n":69,"o":21.3,"t":"2026-10-15T19:05:00Z","v":6026,"vw":21.306289},{"c":21.31,"h":21.32,"l":21.31,"n":37,"o":21.31,"t":"2026-10-15T19:10:00Z","v":1314,"vw":21.311428},{"c":21.33,"h":21.33,"l":21.32,"n":55,"o":21.325,"t":"2026-10-15T19:15:00Z","v":1776,"vw":21.328125},{"c":21.345,"h":21.345,"l":21.34,"n":45,"o":21.34,"t":"2026-10-15T19:20:00Z","v":1028,"vw":21.34375},{"c":21.31,"h":21.345,"l":21.31,"n":93,"o":21.345,"t":"2026-10-15T19:25:00Z","v":2576,"vw":21.328233},{"c":21.32,"h":21.32,"l":21.32,"n":59,"o":21.32,"t":"2026-10-15T19:30:00Z","v":2178,"vw":21.32},{"c":21.33,"h":21.33,"l":21.32,"n":111,"o":21.32,"t":"2026-10-15T19:35:00Z","v":5991,"vw":21.323214},{"c":21.35,"h":21.35,"l":21.33,"n":122,"o":21.34,"t":"2026-10-15T19:40:00Z","v":4158,"vw":21.340372},{"c":21.32,"h":21.36,"l":21.32,"n":200,"o":21.35,"t":"2026-10-15T19:45:00Z","v":7377,"vw":21.332942},{"c":21.38,"h":21.4,"l":21.32,"n":257,"o":21.32,"t":"2026-10-15T19:50:00Z","v":16883,"vw":21.357042},{"c":21.44,"h":21.45,"l":21.35,"n":778,"o":21.37,"t":"2026-10-15T19:55:00Z","v":59616,"vw":21.394571},{"c":21.45,"h":21.45,"l":21.45,"n":15,"o":21.45,"t":"2026-10-15T20:00:00Z","v":119244,"vw":21.45},{"c":21.435,"h":21.55,"l":21.435,"n":40,"o":21.55,"t":"2026-10-16T13:30:00Z","v":10489,"vw":21.544119},{"c":21.59,"h":21.59,"l":21.52,"n":10,"o":21.585,"t":"2026-10-16T13:50:00Z","v":430,"vw":21.557815},{"c":21.54,"h":21.54,"l":21.54,"n":4,"o":21.54,"t":"2026-10-16T13:55:00Z","v":1770,"vw":21.54},{"c":21.62,"h":21.62,"l":21.54,"n":26,"o":21.54,"t":"2026-10-16T14:00:00Z","v":1658,"vw":21.593541},{"c":21.6,"h":21.6,"l":21.6,"n":3,"o":21.6,"t":"2026-10-16T14:15:00Z","v":151,"vw":21.6},{"c":21.59,"h":21.6,"l":21.59,"n":29,"o":21.6,"t":"2026-10-16T14:30:00Z","v":783,"vw":21.594},{"c":21.53,"h":21.54,"l":21.53,"n":27,"o":21.54,"t":"2026-10-16T14:35:00Z","v":435,"vw":21.535},{"c":21.51,"h":21.51,"l":21.51,"n":26,"o":21.51,"t":"2026-10-16T14:45:00Z","v":4129,"vw":21.51},{"c":21.525,"h":21.525,"l":21.51,"n":14,"o":21.51,"t":"2026-10-16T14:50:00Z","v":1309,"vw":21.52125},{"c":21.54,"h":21.54,"l":21.5399,"n":22,"o":21.5399,"t":"2026-10-16T14:55:00Z","v":915,"vw":21.539953},{"c":21.55,"h":21.55,"l":21.55,"n":15,"o":21.55,"t":"2026-10-16T15:00:00Z","v":209,"vw":21.55},{"c":21.63,"h":21.63,"l":21.61,"n":20,"o":21.61,"t":"2026-10-16T15:05:00Z","v":390,"vw":21.622},{"c":21.66,"h":21.66,"l":21.63,"n":30,"o":21.63,"t":"2026-10-16T15:10:00Z","v":1495,"vw":21.646207},{"c":21.68,"h":21.69,"l":21.68,"n":9,"o":21.69,"t":"2026-10-16T15:20:00Z","v":249,"vw":21.684184},{"c":21.67,"h":21.68,"l":21.67,"n":23,"o":21.68,"t":"2026-10-16T15:25:00Z","v":528,"vw":21.676078},{"c":21.6205,"h":21.66,"l":21.6205,"n":52,"o":21.65,"t":"2026-10-16T15:30:00Z","v":4281,"vw":21.647761},{"c":21.58,"h":21.635,"l":21.58,"n":101,"o":21.635,"t":"2026-10-16T15:35:00Z","v":3902,"vw":21.612674},{"c":21.52,"h":21.56,"l":21.52,"n":58,"o":21.56,"t":"2026-10-16T15:40:00Z","v":865,"vw":21.53},{"c":21.44,"h":21.48,"l":21.44,"n":32,"o":21.48,"t":"2026-10-16T15:45:00Z","v":1900,"vw":21.473321},{"c":21.4442,"h":21.445,"l":21.4442,"n":25,"o":21.445,"t":"2026-10-16T15:50:00Z","v":1899,"vw":21.444261},{"c":21.45,"h":21.45,"l":21.45,"n":15,"o":21.45,"t":"2026-10-16T15:55:00Z","v":369,"vw":21.45},{"c":21.42,"h":21.44,"l":21.42,"n":31,"o":21.44,"t":"2026-10-16T16:00:00Z","v":1078,"vw":21.433151},{"c":21.374,"h":21.41,"l":21.374,"n":22,"o":21.41,"t":"2026-10-16T16:05:00Z","v":1759,"vw":21.380339},{"c":21.37,"h":21.4,"l":21.37,"n":19,"o":21.39,"t":"2026-10-16T16:10:00Z","v":696,"vw":21.3875},{"c":21.355,"h":21.3969,"l":21.355,"n":19,"o":21.3969,"t":"2026-10-16T16:15:00Z","v":1268,"vw":21.381974},{"c":21.36,"h":21.36,"l":21.36,"n":4,"o":21.36,"t":"2026-10-16T16:20:00Z","v":198,"vw":21.36},{"c":21.365,"h":21.38,"l":21.36,"n":20,"o":21.3699,"t":"2026-10-16T16:25:00Z","v":1999,"vw":21.372009},{"c":21.355,"h":21.355,"l":21.35,"n":7,"o":21.35,"t":"2026-10-16T16:30:00Z","v":741,"vw":21.354225},{"c":21.33,"h":21.345,"l":21.33,"n":37,"o":21.345,"t":"2026-10-16T16:35:00Z","v":1121,"vw":21.33229},{"c":21.31,"h":21.3175,"l":21.31,"n":8,"o":21.3175,"t":"2026-10-16T16:45:00Z","v":330,"vw":21.31375},{"c":21.31,"h":21.31,"l":21.29,"n":37,"o":21.29,"t":"2026-10-16T16:50:00Z","v":1543,"vw":21.294255},{"c":21.3278,"h":21.3278,"l":21.3278,"n":4,"o":21.3278,"t":"2026-10-16T16:55:00Z","v":141,"vw":21.3278},{"c":21.315,"h":21.315,"l":21.315,"n":12,"o":21.315,"t":"2026-10-16T17:00:00Z","v":320,"vw":21.315},{"c":21.295,"h":21.3092,"l":21.29,"n":66,"o":21.29,"t":"2026-10-16T17:05:00Z","v":2055,"vw":21.298923},{"c":21.29,"h":21.29,"l":21.29,"n":8,"o":21.29,"t":"2026-10-16T17:10:00Z","v":129,"vw":21.29},{"c":21.255,"h":21.255,"l":21.255,"n":3,"o":21.255,"t":"2026-10-16T17:20:00Z","v":129,"vw":21.255},{"c":21.2286,"h":21.25,"l":21.225,"n":48,"o":21.25,"t":"2026-10-16T17:25:00Z","v":2211,"vw":21.230014},{"c":21.24,"h":21.24,"l":21.2,"n":47,"o":21.21,"t":"2026-10-16T17:30:00Z","v":2442,"vw":21.226061},{"c":21.24,"h":21.24,"l":21.24,"n":9,"o":21.24,"t":"2026-10-16T17:35:00Z","v":152,"vw":21.24},{"c":21.25,"h":21.2501,"l":21.25,"n":34,"o":21.25,"t":"2026-10-16T17:40:00Z","v":4042,"vw":21.250088},{"c":21.26,"h":21.26,"l":21.255,"n":53,"o":21.26,"t":"2026-10-16T17:45:00Z","v":2070,"vw":21.259583},{"c":21.21,"h":21.2599,"l":21.21,"n":37,"o":21.25,"t":"2026-10-16T17:50:00Z","v":1551,"vw":21.245282},{"c":21.2,"h":21.2,"l":21.2,"n":4,"o":21.2,"t":"2026-10-16T17:55:00Z","v":150,"vw":21.2},{"c":21.205,"h":21.205,"l":21.19,"n":28,"o":21.205,"t":"2026-10-16T18:00:00Z","v":946,"vw":21.202634},{"c":21.23,"h":21.23,"l":21.2001,"n":57,"o":21.21,"t":"2026-10-16T18:05:00Z","v":1780,"vw":21.219549},{"c":21.19,"h":21.22,"l":21.19,"n":46,"o":21.22,"t":"2026-10-16T18:10:00Z","v":1395,"vw":21.208732},{"c":21.16,"h":21.175,"l":21.16,"n":5,"o":21.175,"t":"2026-10-16T18:15:00Z","v":313,"vw":21.17},{"c":21.175,"h":21.175,"l":21.175,"n":3,"o":21.175,"t":"2026-10-16T18:20:00Z","v":115,"vw":21.175},{"c":21.22,"h":21.22,"l":21.2,"n":43,"o":21.2099,"t":"2026-10-16T18:25:00Z","v":3761,"vw":21.209615},{"c":21.175,"h":21.2,"l":21.17,"n":116,"o":21.2,"t":"2026-10-16T18:30:00Z","v":4939,"vw":21.191821},{"c":21.175,"h":21.18,"l":21.16,"n":19,"o":21.165,"t":"2026-10-16T18:35:00Z","v":933,"vw":21.171429},{"c":21.21,"h":21.21,"l":21.16,"n":94,"o":21.19,"t":"2026-10-16T18:40:00Z","v":4505,"vw":21.195113},{"c":21.2,"h":21.2,"l":21.2,"n":4,"o":21.2,"t":"2026-10-16T18:45:00Z","v":116,"vw":21.2},{"c":21.22,"h":21.22,"l":21.2159,"n":20,"o":21.2159,"t":"2026-10-16T18:50:00Z","v":1042,"vw":21.218317},{"c":21.23,"h":21.23,"l":21.215,"n":30,"o":21.215,"t":"2026-10-16T18:55:00Z","v":1590,"vw":21.216875},{"c":21.24,"h":21.25,"l":21.24,"n":30,"o":21.24,"t":"2026-10-16T19:00:00Z","v":1125,"vw":21.243731},{"c":21.25,"h":21.25,"l":21.235,"n":27,"o":21.235,"t":"2026-10-16T19:10:00Z","v":1287,"vw":21.246972},{"c":21.235,"h":21.275,"l":21.23,"n":52,"o":21.26,"t":"2026-10-16T19:15:00Z","v":2740,"vw":21.252667},{"c":21.25,"h":21.26,"l":21.235,"n":40,"o":21.235,"t":"2026-10-16T19:20:00Z","v":4341,"vw":21.257714},{"c":21.25,"h":21.26,"l":21.23,"n":54,"o":21.26,"t":"2026-10-16T19:25:00Z","v":2878,"vw":21.248855},{"c":21.245,"h":21.27,"l":21.245,"n":66,"o":21.26,"t":"2026-10-16T19:30:00Z","v":3227,"vw":21.25891},{"c":21.26,"h":21.26,"l":21.23,"n":86,"o":21.25,"t":"2026-10-16T19:35:00Z","v":3527,"vw":21.243474},{"c":21.23,"h":21.25,"l":21.23,"n":61,"o":21.25,"t":"2026-10-16T19:40:00Z","v":2055,"vw":21.2395},{"c":21.23,"h":21.23,"l":21.23,"n":11,"o":21.23,"t":"2026-10-16T19:45:00Z","v":270,"vw":21.23},{"c":21.24,"h":21.265,"l":21.23,"n":207,"o":21.23,"t":"2026-10-16T19:50:00Z","v":12247,"vw":21.256829},{"c":21.29,"h":21.31,"l":21.24,"n":750,"o":21.24,"t":"2026-10-16T19:55:00Z","v":32142,"vw":21.277574},{"c":21.28,"h":21.28,"l":21.28,"n":19,"o":21.28,"t":"2026-10-16T20:00:00Z","v":61277,"vw":21.28},{"c":21.17,"h":21.26,"l":21.15,"n":50,"o":21.26,"t":"2026-10-19T13:30:00Z","v":2165,"vw":21.210446},{"c":21.175,"h":21.175,"l":21.175,"n":4,"o":21.175,"t":"2026-10-19T13:40:00Z","v":179,"vw":21.175},{"c":21.04,"h":21.07,"l":21.01,"n":6,"o":21.07,"t":"2026-10-19T13:45:00Z","v":513,"vw":21.048},{"c":21.02,"h":21.095,"l":20.97,"n":60,"o":21.01,"t":"2026-10-19T13:50:00Z","v":3619,"vw":21.005056},{"c":21.04,"h":21.04,"l":21.02,"n":11,"o":21.02,"t":"2026-10-19T13:55:00Z","v":859,"vw":21.026861},{"c":21.05,"h":21.1,"l":21.03,"n":17,"o":21.03,"t":"2026-10-19T14:00:00Z","v":776,"vw":21.064286},{"c":21.105,"h":21.105,"l":21.1,"n":18,"o":21.1,"t":"2026-10-19T14:05:00Z","v":769,"vw":21.1025},{"c":21.05,"h":21.05,"l":21.04,"n":6,"o":21.04,"t":"2026-10-19T14:10:00Z","v":209,"vw":21.045},{"c":21.05,"h":21.12,"l":21.05,"n":18,"o":21.05,"t":"2026-10-19T14:15:00Z","v":708,"vw":21.07053},{"c":21.03,"h":21.06,"l":21.03,"n":45,"o":21.03,"t":"2026-10-19T14:20:00Z","v":1600,"vw":21.033182},{"c":21.02,"h":21.075,"l":21.02,"n":38,"o":21.04,"t":"2026-10-19T14:25:00Z","v":1371,"vw":21.045834},{"c":21.02,"h":21.08,"l":21.02,"n":46,"o":21.02,"t":"2026-10-19T14:30:00Z","v":1511,"vw":21.039},{"c":21,"h":21.02,"l":21,"n":25,"o":21.02,"t":"2026-10-19T14:35:00Z","v":789,"vw":21.016},{"c":20.98,"h":21.02,"l":20.96,"n":109,"o":21.01,"t":"2026-10-19T14:40:00Z","v":4317,"vw":20.996607},{"c":20.975,"h":20.99,"l":20.97,"n":46,"o":20.97,"t":"2026-10-19T14:45:00Z","v":869,"vw":20.97625},{"c":20.97,"h":20.99,"l":20.97,"n":39,"o":20.97,"t":"2026-10-19T14:50:00Z","v":1206,"vw":20.981489},{"c":20.94,"h":20.96,"l":20.92,"n":76,"o":20.96,"t":"2026-10-19T14:55:00Z","v":2744,"vw":20.947452},{"c":20.94,"h":20.96,"l":20.93,"n":47,"o":20.93,"t":"2026-10-19T15:00:00Z","v":1343,"vw":20.951667},{"c":20.97,"h":21.0056,"l":20.95,"n":70,"o":20.96,"t":"2026-10-19T15:05:00Z","v":3052,"vw":20.974849},{"c":21.02,"h":21.04,"l":21.01,"n":51,"o":21.01,"t":"2026-10-19T15:10:00Z","v":1520,"vw":21.026765},{"c":20.99,"h":21.02,"l":20.99,"n":84,"o":21.02,"t":"2026-10-19T15:15:00Z","v":3397,"vw":21.00615},{"c":20.99,"h":20.99,"l":20.98,"n":16,"o":20.98,"t":"2026-10-19T15:20:00Z","v":460,"vw":20.983333},{"c":20.94,"h":20.97,"l":20.94,"n":80,"o":20.97,"t":"2026-10-19T15:25:00Z","v":2443,"vw":20.96},{"c":20.93,"h":20.98,"l":20.93,"n":14,"o":20.965,"t":"2026-10-19T15:30:00Z","v":730,"vw":20.945834},{"c":20.94,"h":20.96,"l":20.94,"n":38,"o":20.94,"t":"2026-10-19T15:35:00Z","v":1038,"vw":20.945833},{"c":20.94,"h":20.96,"l":20.94,"n":19,"o":20.94,"t":"2026-10-19T15:40:00Z","v":683,"vw":20.945833},{"c":20.945,"h":20.955,"l":20.93,"n":55,"o":20.955,"t":"2026-10-19T15:45:00Z","v":1202,"vw":20.945438},{"c":20.93,"h":20.93,"l":20.9,"n":46,"o":20.92,"t":"2026-10-19T15:50:00Z","v":1499,"vw":20.922701},{"c":20.935,"h":20.935,"l":20.9,"n":40,"o":20.92,"t":"2026-10-19T15:55:00Z","v":1322,"vw":20.917778},{"c":20.885,"h":20.91,"l":20.885,"n":66,"o":20.91,"t":"2026-10-19T16:00:00Z","v":1449,"vw":20.902965},{"c":20.89,"h":20.92,"l":20.885,"n":52,"o":20.885,"t":"2026-10-19T16:05:00Z","v":2676,"vw":20.9},{"c":20.84,"h":20.895,"l":20.84,"n":43,"o":20.895,"t":"2026-10-19T16:10:00Z","v":2211,"vw":20.886104},{"c":20.86,"h":20.865,"l":20.85,"n":52,"o":20.85,"t":"2026-10-19T16:15:00Z","v":1387,"vw":20.857843},{"c":20.83,"h":20.87,"l":20.83,"n":63,"o":20.83,"t":"2026-10-19T16:20:00Z","v":2345,"vw":20.853199},{"c":20.865,"h":20.87,"l":20.84,"n":19,"o":20.84,"t":"2026-10-19T16:25:00Z","v":653,"vw":20.858334},{"c":20.84,"h":20.865,"l":20.84,"n":25,"o":20.84,"t":"2026-10-19T16:30:00Z","v":774,"vw":20.844167},{"c":20.8,"h":20.865,"l":20.79,"n":58,"o":20.84,"t":"2026-10-19T16:35:00Z","v":3205,"vw":20.832628},{"c":20.7702,"h":20.805,"l":20.77,"n":18,"o":20.805,"t":"2026-10-19T16:40:00Z","v":7699,"vw":20.77066},{"c":20.76,"h":20.785,"l":20.76,"n":44,"o":20.78,"t":"2026-10-19T16:45:00Z","v":1612,"vw":20.774014},{"c":20.78,"h":20.79,"l":20.78,"n":21,"o":20.79,"t":"2026-10-19T16:50:00Z","v":1095,"vw":20.78625},{"c":20.76,"h":20.78,"l":20.76,"n":23,"o":20.78,"t":"2026-10-19T16:55:00Z","v":927,"vw":20.768571},{"c":20.74,"h":20.78,"l":20.74,"n":26,"o":20.78,"t":"2026-10-19T17:00:00Z","v":1178,"vw":20.755},{"c":20.745,"h":20.75,"l":20.74,"n":37,"o":20.74,"t":"2026-10-19T17:05:00Z","v":1625,"vw":20.742439},{"c":20.705,"h":20.72,"l":20.69,"n":43,"o":20.7,"t":"2026-10-19T17:10:00Z","v":3163,"vw":20.70805},{"c":20.69,"h":20.73,"l":20.69,"n":46,"o":20.69,"t":"2026-10-19T17:15:00Z","v":2160,"vw":20.719939},{"c":20.69,"h":20.715,"l":20.69,"n":31,"o":20.69,"t":"2026-10-19T17:20:00Z","v":1516,"vw":20.706304},{"c":20.7221,"h":20.7221,"l":20.69,"n":21,"o":20.69,"t":"2026-10-19T17:25:00Z","v":6032,"vw":20.713422},{"c":20.682,"h":20.74,"l":20.682,"n":70,"o":20.69,"t":"2026-10-19T17:30:00Z","v":4302,"vw":20.71316},{"c":20.71,"h":20.71,"l":20.68,"n":41,"o":20.705,"t":"2026-10-19T17:35:00Z","v":1144,"vw":20.692143},{"c":20.66,"h":20.71,"l":20.66,"n":74,"o":20.67,"t":"2026-10-19T17:40:00Z","v":3615,"vw":20.683333},{"c":20.67,"h":20.6873,"l":20.67,"n":20,"o":20.687,"t":"2026-10-19T17:45:00Z","v":2122,"vw":20.680892},{"c":20.67,"h":20.69,"l":20.66,"n":166,"o":20.67,"t":"2026-10-19T17:50:00Z","v":9322,"vw":20.673219},{"c":20.67,"h":20.69,"l":20.67,"n":27,"o":20.67,"t":"2026-10-19T17:55:00Z","v":1155,"vw":20.673333},{"c":20.66,"h":20.685,"l":20.65,"n":59,"o":20.65,"t":"2026-10-19T18:00:00Z","v":1422,"vw":20.671429},{"c":20.65,"h":20.65,"l":20.65,"n":24,"o":20.65,"t":"2026-10-19T18:05:00Z","v":682,"vw":20.65},{"c":20.62,"h":20.64,"l":20.62,"n":77,"o":20.64,"t":"2026-10-19T18:10:00Z","v":2483,"vw":20.633421},{"c":20.63,"h":20.635,"l":20.63,"n":35,"o":20.635,"t":"2026-10-19T18:15:00Z","v":961,"vw":20.632126},{"c":20.645,"h":20.65,"l":20.63,"n":84,"o":20.63,"t":"2026-10-19T18:20:00Z","v":2716,"vw":20.641327},{"c":20.64,"h":20.645,"l":20.63,"n":63,"o":20.64,"t":"2026-10-19T18:25:00Z","v":1301,"vw":20.638333},{"c":20.655,"h":20.66,"l":20.655,"n":20,"o":20.66,"t":"2026-10-19T18:30:00Z","v":617,"vw":20.658333},{"c":20.655,"h":20.655,"l":20.65,"n":16,"o":20.6526,"t":"2026-10-19T18:35:00Z","v":602,"vw":20.652543},{"c":20.64,"h":20.64,"l":20.64,"n":21,"o":20.64,"t":"2026-10-19T18:40:00Z","v":1149,"vw":20.64},{"c":20.64,"h":20.64,"l":20.63,"n":29,"o":20.64,"t":"2026-10-19T18:45:00Z","v":1016,"vw":20.638339},{"c":20.6344,"h":20.6499,"l":20.63,"n":40,"o":20.63,"t":"2026-10-19T18:50:00Z","v":1672,"vw":20.637529},{"c":20.63,"h":20.63,"l":20.63,"n":39,"o":20.63,"t":"2026-10-19T18:55:00Z","v":1222,"vw":20.63},{"c":20.655,"h":20.6575,"l":20.63,"n":55,"o":20.63,"t":"2026-10-19T19:00:00Z","v":2897,"vw":20.646284},{"c":20.65,"h":20.65,"l":20.64,"n":45,"o":20.64,"t":"2026-10-19T19:05:00Z","v":1661,"vw":20.647258},{"c":20.68,"h":20.6934,"l":20.645,"n":140,"o":20.645,"t":"2026-10-19T19:10:00Z","v":6186,"vw":20.668104},{"c":20.7,"h":20.71,"l":20.7,"n":100,"o":20.7,"t":"2026-10-19T19:15:00Z","v":4665,"vw":20.701866},{"c":20.7,"h":20.7,"l":20.69,"n":62,"o":20.7,"t":"2026-10-19T19:25:00Z","v":1194,"vw":20.698},{"c":20.62,"h":20.68,"l":20.62,"n":103,"o":20.68,"t":"2026-10-19T19:30:00Z","v":3850,"vw":20.642483},{"c":20.65,"h":20.65,"l":20.62,"n":117,"o":20.62,"t":"2026-10-19T19:35:00Z","v":2751,"vw":20.635943},{"c":20.66,"h":20.675,"l":20.66,"n":60,"o":20.66,"t":"2026-10-19T19:40:00Z","v":2002,"vw":20.663214},{"c":20.66,"h":20.685,"l":20.66,"n":180,"o":20.67,"t":"2026-10-19T19:45:00Z","v":4477,"vw":20.67},{"c":20.645,"h":20.665,"l":20.64,"n":171,"o":20.65,"t":"2026-10-19T19:50:00Z","v":6199,"vw":20.650022},{"c":20.64,"h":20.66,"l":20.59,"n":915,"o":20.63,"t":"2026-10-19T19:55:00Z","v":54183,"vw":20.626784},{"c":20.62,"h":20.62,"l":20.62,"n":24,"o":20.62,"t":"2026-10-19T20:00:00Z","v":82419,"vw":20.62},{"c":20.7,"h":20.7,"l":20.7,"n":10,"o":20.7,"t":"2026-10-20T13:30:00Z","v":1315,"vw":20.7},{"c":20.9,"h":20.95,"l":20.87,"n":38,"o":20.88,"t":"2026-10-20T13:35:00Z","v":1461,"vw":20.897016},{"c":20.935,"h":20.935,"l":20.935,"n":6,"o":20.935,"t":"2026-10-20T13:40:00Z","v":131,"vw":20.935},{"c":21.07,"h":21.07,"l":21.005,"n":24,"o":21.005,"t":"2026-10-20T13:45:00Z","v":987,"vw":21.053085},{"c":21,"h":21,"l":21,"n":20,"o":21,"t":"2026-10-20T13:50:00Z","v":578,"vw":21},{"c":20.95,"h":20.96,"l":20.91,"n":97,"o":20.93,"t":"2026-10-20T13:55:00Z","v":4088,"vw":20.931324},{"c":20.9,"h":20.955,"l":20.8512,"n":80,"o":20.955,"t":"2026-10-20T14:00:00Z","v":2823,"vw":20.887564},{"c":20.9065,"h":20.9065,"l":20.89,"n":10,"o":20.89,"t":"2026-10-20T14:05:00Z","v":2109,"vw":20.905671},{"c":20.91,"h":20.91,"l":20.91,"n":17,"o":20.91,"t":"2026-10-20T14:10:00Z","v":588,"vw":20.91},{"c":20.935,"h":20.935,"l":20.935,"n":3,"o":20.935,"t":"2026-10-20T14:15:00Z","v":116,"vw":20.935},{"c":21.015,"h":21.015,"l":20.935,"n":79,"o":20.935,"t":"2026-10-20T14:20:00Z","v":4136,"vw":20.985657},{"c":21,"h":21,"l":21,"n":29,"o":21,"t":"2026-10-20T14:25:00Z","v":934,"vw":21},{"c":21.03,"h":21.05,"l":21.005,"n":92,"o":21.005,"t":"2026-10-20T14:30:00Z","v":3767,"vw":21.037565},{"c":21.05,"h":21.05,"l":21.045,"n":13,"o":21.045,"t":"2026-10-20T14:40:00Z","v":372,"vw":21.048333},{"c":21.05,"h":21.05,"l":21.04,"n":43,"o":21.05,"t":"2026-10-20T14:45:00Z","v":1539,"vw":21.046},{"c":21.06,"h":21.08,"l":21.05,"n":82,"o":21.05,"t":"2026-10-20T14:50:00Z","v":1919,"vw":21.063},{"c":21.075,"h":21.08,"l":21.05,"n":61,"o":21.08,"t":"2026-10-20T14:55:00Z","v":1864,"vw":21.064563},{"c":21.02,"h":21.03,"l":21.01,"n":153,"o":21.03,"t":"2026-10-20T15:05:00Z","v":2736,"vw":21.0175},{"c":21.025,"h":21.03,"l":21,"n":65,"o":21.01,"t":"2026-10-20T15:10:00Z","v":1790,"vw":21.015595},{"c":21.055,"h":21.055,"l":21.04,"n":43,"o":21.04,"t":"2026-10-20T15:15:00Z","v":1329,"vw":21.04375},{"c":21.035,"h":21.035,"l":21.02,"n":66,"o":21.03,"t":"2026-10-20T15:20:00Z","v":1921,"vw":21.028852},{"c":21.025,"h":21.035,"l":21.015,"n":18,"o":21.035,"t":"2026-10-20T15:25:00Z","v":526,"vw":21.025},{"c":21,"h":21.01,"l":21,"n":39,"o":21.01,"t":"2026-10-20T15:30:00Z","v":1338,"vw":21.005365},{"c":21.03,"h":21.03,"l":21,"n":68,"o":21.02,"t":"2026-10-20T15:35:00Z","v":2748,"vw":21.018719},{"c":21.01,"h":21.02,"l":21.01,"n":37,"o":21.02,"t":"2026-10-20T15:40:00Z","v":1389,"vw":21.013333},{"c":20.98,"h":21.0242,"l":20.98,"n":45,"o":21.01,"t":"2026-10-20T15:45:00Z","v":1572,"vw":20.993033},{"c":20.975,"h":20.975,"l":20.97,"n":14,"o":20.97,"t":"2026-10-20T15:50:00Z","v":346,"vw":20.971667},{"c":20.89,"h":20.96,"l":20.89,"n":97,"o":20.96,"t":"2026-10-20T15:55:00Z","v":3864,"vw":20.936482},{"c":20.875,"h":20.8865,"l":20.875,"n":38,"o":20.88,"t":"2026-10-20T16:00:00Z","v":2020,"vw":20.876717},{"c":20.88,"h":20.88,"l":20.86,"n":26,"o":20.875,"t":"2026-10-20T16:05:00Z","v":835,"vw":20.87125},{"c":20.895,"h":20.895,"l":20.89,"n":42,"o":20.89,"t":"2026-10-20T16:10:00Z","v":1383,"vw":20.89125},{"c":20.88,"h":20.88,"l":20.88,"n":28,"o":20.88,"t":"2026-10-20T16:15:00Z","v":707,"vw":20.88},{"c":20.875,"h":20.89,"l":20.87,"n":72,"o":20.885,"t":"2026-10-20T16:20:00Z","v":2724,"vw":20.880363},{"c":20.885,"h":20.89,"l":20.885,"n":25,"o":20.89,"t":"2026-10-20T16:25:00Z","v":1162,"vw":20.889387},{"c":20.88,"h":20.88,"l":20.88,"n":43,"o":20.88,"t":"2026-10-20T16:30:00Z","v":1129,"vw":20.88},{"c":20.89,"h":20.89,"l":20.89,"n":11,"o":20.89,"t":"2026-10-20T16:35:00Z","v":377,"vw":20.89},{"c":20.8983,"h":20.8983,"l":20.89,"n":15,"o":20.89,"t":"2026-10-20T16:40:00Z","v":963,"vw":20.89157},{"c":20.855,"h":20.89,"l":20.85,"n":94,"o":20.89,"t":"2026-10-20T16:45:00Z","v":3104,"vw":20.869988},{"c":20.84,"h":20.855,"l":20.84,"n":48,"o":20.855,"t":"2026-10-20T16:50:00Z","v":1608,"vw":20.845},{"c":20.845,"h":20.85,"l":20.845,"n":33,"o":20.85,"t":"2026-10-20T16:55:00Z","v":931,"vw":20.84875},{"c":20.86,"h":20.87,"l":20.845,"n":37,"o":20.845,"t":"2026-10-20T17:00:00Z","v":1473,"vw":20.863889},{"c":20.86,"h":20.86,"l":20.84,"n":30,"o":20.86,"t":"2026-10-20T17:05:00Z","v":1747,"vw":20.8581},{"c":20.86,"h":20.8799,"l":20.86,"n":23,"o":20.8799,"t":"2026-10-20T17:10:00Z","v":2689,"vw":20.879087},{"c":20.87,"h":20.87,"l":20.855,"n":22,"o":20.86,"t":"2026-10-20T17:15:00Z","v":447,"vw":20.861667},{"c":20.86,"h":20.86,"l":20.84,"n":96,"o":20.855,"t":"2026-10-20T17:20:00Z","v":2347,"vw":20.850618},{"c":20.85,"h":20.88,"l":20.85,"n":79,"o":20.88,"t":"2026-10-20T17:25:00Z","v":4170,"vw":20.857884},{"c":20.85,"h":20.855,"l":20.84,"n":75,"o":20.84,"t":"2026-10-20T17:30:00Z","v":2455,"vw":20.849231},{"c":20.86,"h":20.86,"l":20.85,"n":47,"o":20.85,"t":"2026-10-20T17:35:00Z","v":1960,"vw":20.85265},{"c":20.855,"h":20.865,"l":20.84,"n":63,"o":20.865,"t":"2026-10-20T17:40:00Z","v":2640,"vw":20.851233},{"c":20.81,"h":20.87,"l":20.81,"n":145,"o":20.87,"t":"2026-10-20T17:45:00Z","v":6206,"vw":20.842064},{"c":20.79,"h":20.81,"l":20.79,"n":81,"o":20.81,"t":"2026-10-20T17:50:00Z","v":3322,"vw":20.801149},{"c":20.795,"h":20.795,"l":20.78,"n":22,"o":20.78,"t":"2026-10-20T17:55:00Z","v":1370,"vw":20.787126},{"c":20.77,"h":20.805,"l":20.77,"n":145,"o":20.79,"t":"2026-10-20T18:00:00Z","v":6545,"vw":20.785318},{"c":20.795,"h":20.795,"l":20.77,"n":50,"o":20.77,"t":"2026-10-20T18:05:00Z","v":4590,"vw":20.7723},{"c":20.82,"h":20.82,"l":20.78,"n":46,"o":20.795,"t":"2026-10-20T18:10:00Z","v":6304,"vw":20.809158},{"c":20.815,"h":20.84,"l":20.81,"n":40,"o":20.81,"t":"2026-10-20T18:15:00Z","v":1433,"vw":20.818446},{"c":20.825,"h":20.835,"l":20.815,"n":110,"o":20.815,"t":"2026-10-20T18:20:00Z","v":4669,"vw":20.82963},{"c":20.82,"h":20.83,"l":20.82,"n":79,"o":20.82,"t":"2026-10-20T18:25:00Z","v":2955,"vw":20.823333},{"c":20.8,"h":20.82,"l":20.8,"n":52,"o":20.82,"t":"2026-10-20T18:30:00Z","v":1883,"vw":20.81},{"c":20.75,"h":20.8,"l":20.75,"n":238,"o":20.8,"t":"2026-10-20T18:35:00Z","v":7491,"vw":20.776924},{"c":20.7401,"h":20.75,"l":20.74,"n":27,"o":20.74,"t":"2026-10-20T18:40:00Z","v":1779,"vw":20.74145},{"c":20.75,"h":20.75,"l":20.74,"n":68,"o":20.745,"t":"2026-10-20T18:45:00Z","v":3525,"vw":20.7468},{"c":20.73,"h":20.73,"l":20.73,"n":42,"o":20.73,"t":"2026-10-20T18:50:00Z","v":1897,"vw":20.73},{"c":20.74,"h":20.74,"l":20.72,"n":25,"o":20.72,"t":"2026-10-20T18:55:00Z","v":1354,"vw":20.7275},{"c":20.745,"h":20.7599,"l":20.73,"n":81,"o":20.75,"t":"2026-10-20T19:00:00Z","v":3440,"vw":20.745751},{"c":20.76,"h":20.76,"l":20.745,"n":50,"o":20.745,"t":"2026-10-20T19:05:00Z","v":1770,"vw":20.753571},{"c":20.72,"h":20.76,"l":20.72,"n":142,"o":20.76,"t":"2026-10-20T19:10:00Z","v":8161,"vw":20.738269},{"c":20.72,"h":20.735,"l":20.71,"n":115,"o":20.73,"t":"2026-10-20T19:15:00Z","v":5124,"vw":20.725542},{"c":20.73,"h":20.755,"l":20.72,"n":169,"o":20.72,"t":"2026-10-20T19:20:00Z","v":9826,"vw":20.735903},{"c":20.72,"h":20.73,"l":20.72,"n":89,"o":20.72,"t":"2026-10-20T19:25:00Z","v":4485,"vw":20.724815},{"c":20.7,"h":20.73,"l":20.69,"n":180,"o":20.73,"t":"2026-10-20T19:30:00Z","v":7235,"vw":20.707739},{"c":20.72,"h":20.73,"l":20.7,"n":233,"o":20.7,"t":"2026-10-20T19:35:00Z","v":11190,"vw":20.717347},{"c":20.77,"h":20.77,"l":20.72,"n":143,"o":20.72,"t":"2026-10-20T19:40:00Z","v":6623,"vw":20.749935},{"c":20.74,"h":20.77,"l":20.73,"n":233,"o":20.77,"t":"2026-10-20T19:45:00Z","v":12364,"vw":20.748835},{"c":20.735,"h":20.74,"l":20.725,"n":203,"o":20.74,"t":"2026-10-20T19:50:00Z","v":12416,"vw":20.735545},{"c":20.74,"h":20.785,"l":20.72,"n":886,"o":20.74,"t":"2026-10-20T19:55:00Z","v":52007,"vw":20.748866},{"c":20.75,"h":20.88,"l":20.75,"n":30,"o":20.75,"t":"2026-10-20T20:00:00Z","v":106489,"vw":20.750144},{"c":20.8893,"h":20.8893,"l":20.75,"n":11,"o":20.86,"t":"2026-10-21T13:30:00Z","v":2978,"vw":20.849641},{"c":20.75,"h":20.75,"l":20.75,"n":2,"o":20.75,"t":"2026-10-21T13:35:00Z","v":501,"vw":20.75},{"c":20.845,"h":20.845,"l":20.845,"n":4,"o":20.845,"t":"2026-10-21T13:40:00Z","v":104,"vw":20.845},{"c":20.84,"h":20.84,"l":20.84,"n":1,"o":20.84,"t":"2026-10-21T13:45:00Z","v":701,"vw":20.84},{"c":20.715,"h":20.715,"l":20.715,"n":4,"o":20.715,"t":"2026-10-21T13:50:00Z","v":425,"vw":20.715},{"c":20.7,"h":20.7,"l":20.7,"n":4,"o":20.7,"t":"2026-10-21T14:00:00Z","v":308,"vw":20.7},{"c":20.57,"h":20.665,"l":20.57,"n":18,"o":20.59,"t":"2026-10-21T14:05:00Z","v":890,"vw":20.6225},{"c":20.665,"h":20.665,"l":20.665,"n":9,"o":20.665,"t":"2026-10-21T14:10:00Z","v":129,"vw":20.665},{"c":20.665,"h":20.665,"l":20.59,"n":17,"o":20.59,"t":"2026-10-21T14:15:00Z","v":1187,"vw":20.646522},{"c":20.645,"h":20.645,"l":20.645,"n":5,"o":20.645,"t":"2026-10-21T14:25:00Z","v":135,"vw":20.645},{"c":20.65,"h":20.7,"l":20.65,"n":13,"o":20.65,"t":"2026-10-21T14:30:00Z","v":1598,"vw":20.690183},{"c":20.65,"h":20.67,"l":20.65,"n":58,"o":20.66,"t":"2026-10-21T14:35:00Z","v":3728,"vw":20.659681},{"c":20.68,"h":20.69,"l":20.68,"n":47,"o":20.69,"t":"2026-10-21T14:40:00Z","v":3051,"vw":20.683076},{"c":20.69,"h":20.7,"l":20.67,"n":109,"o":20.685,"t":"2026-10-21T14:45:00Z","v":5405,"vw":20.687812},{"c":20.64,"h":20.64,"l":20.635,"n":25,"o":20.635,"t":"2026-10-21T14:55:00Z","v":580,"vw":20.636667},{"c":20.6,"h":20.625,"l":20.6,"n":65,"o":20.62,"t":"2026-10-21T15:00:00Z","v":2780,"vw":20.611412},{"c":20.63,"h":20.64,"l":20.61,"n":69,"o":20.61,"t":"2026-10-21T15:05:00Z","v":3188,"vw":20.624642},{"c":20.63,"h":20.6454,"l":20.63,"n":28,"o":20.63,"t":"2026-10-21T15:10:00Z","v":755,"vw":20.633377},{"c":20.61,"h":20.62,"l":20.61,"n":24,"o":20.62,"t":"2026-10-21T15:15:00Z","v":1212,"vw":20.611667},{"c":20.6,"h":20.6,"l":20.6,"n":17,"o":20.6,"t":"2026-10-21T15:20:00Z","v":483,"vw":20.6},{"c":20.62,"h":20.62,"l":20.6,"n":32,"o":20.61,"t":"2026-10-21T15:25:00Z","v":1027,"vw":20.61},{"c":20.6199,"h":20.6199,"l":20.59,"n":36,"o":20.59,"t":"2026-10-21T15:30:00Z","v":1592,"vw":20.601653},{"c":20.6,"h":20.6,"l":20.6,"n":24,"o":20.6,"t":"2026-10-21T15:35:00Z","v":374,"vw":20.6},{"c":20.62,"h":20.62,"l":20.6,"n":46,"o":20.6,"t":"2026-10-21T15:45:00Z","v":1283,"vw":20.606667},{"c":20.59,"h":20.6,"l":20.59,"n":71,"o":20.59,"t":"2026-10-21T15:50:00Z","v":2530,"vw":20.592792},{"c":20.61,"h":20.61,"l":20.605,"n":38,"o":20.61,"t":"2026-10-21T15:55:00Z","v":1677,"vw":20.609046},{"c":20.605,"h":20.62,"l":20.6,"n":40,"o":20.6,"t":"2026-10-21T16:00:00Z","v":3207,"vw":20.606617},{"c":20.6,"h":20.605,"l":20.6,"n":14,"o":20.605,"t":"2026-10-21T16:05:00Z","v":1602,"vw":20.604531},{"c":20.6,"h":20.6,"l":20.6,"n":8,"o":20.6,"t":"2026-10-21T16:10:00Z","v":253,"vw":20.6},{"c":20.595,"h":20.6,"l":20.59,"n":69,"o":20.6,"t":"2026-10-21T16:15:00Z","v":3513,"vw":20.59794},{"c":20.59,"h":20.61,"l":20.59,"n":223,"o":20.595,"t":"2026-10-21T16:20:00Z","v":21441,"vw":20.603099},{"c":20.57,"h":20.59,"l":20.57,"n":57,"o":20.59,"t":"2026-10-21T16:25:00Z","v":1880,"vw":20.581667},{"c":20.53,"h":20.56,"l":20.53,"n":43,"o":20.56,"t":"2026-10-21T16:30:00Z","v":1708,"vw":20.543607},{"c":20.52,"h":20.54,"l":20.49,"n":136,"o":20.54,"t":"2026-10-21T16:35:00Z","v":6419,"vw":20.51899},{"c":20.5,"h":20.52,"l":20.5,"n":44,"o":20.52,"t":"2026-10-21T16:40:00Z","v":2220,"vw":20.5075},{"c":20.52,"h":20.52,"l":20.51,"n":53,"o":20.52,"t":"2026-10-21T16:45:00Z","v":2864,"vw":20.518946},{"c":20.52,"h":20.52,"l":20.52,"n":12,"o":20.52,"t":"2026-10-21T16:50:00Z","v":141,"vw":20.52},{"c":20.505,"h":20.505,"l":20.5,"n":39,"o":20.5,"t":"2026-10-21T17:00:00Z","v":959,"vw":20.5025},{"c":20.49,"h":20.5051,"l":20.48,"n":64,"o":20.5051,"t":"2026-10-21T17:05:00Z","v":6419,"vw":20.486855},{"c":20.47,"h":20.48,"l":20.47,"n":26,"o":20.48,"t":"2026-10-21T17:10:00Z","v":670,"vw":20.473333},{"c":20.47,"h":20.47,"l":20.44,"n":67,"o":20.44,"t":"2026-10-21T17:20:00Z","v":1894,"vw":20.453333},{"c":20.48,"h":20.5,"l":20.48,"n":56,"o":20.48,"t":"2026-10-21T17:25:00Z","v":2541,"vw":20.489194},{"c":20.49,"h":20.5,"l":20.48,"n":83,"o":20.48,"t":"2026-10-21T17:30:00Z","v":5084,"vw":20.494413},{"c":20.48,"h":20.49,"l":20.48,"n":30,"o":20.49,"t":"2026-10-21T17:35:00Z","v":1057,"vw":20.481681},{"c":20.5,"h":20.5,"l":20.49,"n":21,"o":20.49,"t":"2026-10-21T17:40:00Z","v":682,"vw":20.493333},{"c":20.51,"h":20.51,"l":20.51,"n":16,"o":20.51,"t":"2026-10-21T17:45:00Z","v":646,"vw":20.51},{"c":20.545,"h":20.57,"l":20.51,"n":370,"o":20.51,"t":"2026-10-21T17:50:00Z","v":38965,"vw":20.529076},{"c":20.54,"h":20.55,"l":20.54,"n":35,"o":20.55,"t":"2026-10-21T17:55:00Z","v":1002,"vw":20.546},{"c":20.54,"h":20.54,"l":20.53,"n":58,"o":20.53,"t":"2026-10-21T18:00:00Z","v":1131,"vw":20.531908},{"c":20.55,"h":20.57,"l":20.55,"n":82,"o":20.55,"t":"2026-10-21T18:05:00Z","v":4418,"vw":20.558575},{"c":20.5101,"h":20.54,"l":20.5101,"n":29,"o":20.54,"t":"2026-10-21T18:10:00Z","v":826,"vw":20.518817},{"c":20.565,"h":20.565,"l":20.56,"n":42,"o":20.56,"t":"2026-10-21T18:20:00Z","v":1674,"vw":20.561357},{"c":20.575,"h":20.58,"l":20.565,"n":50,"o":20.5698,"t":"2026-10-21T18:25:00Z","v":2740,"vw":20.572338},{"c":20.58,"h":20.58,"l":20.565,"n":76,"o":20.57,"t":"2026-10-21T18:30:00Z","v":2549,"vw":20.567813},{"c":20.58,"h":20.5862,"l":20.58,"n":24,"o":20.58,"t":"2026-10-21T18:40:00Z","v":893,"vw":20.581206},{"c":20.56,"h":20.58,"l":20.56,"n":127,"o":20.58,"t":"2026-10-21T18:45:00Z","v":5348,"vw":20.56635},{"c":20.565,"h":20.57,"l":20.56,"n":21,"o":20.56,"t":"2026-10-21T18:50:00Z","v":798,"vw":20.563175},{"c":20.51,"h":20.55,"l":20.51,"n":77,"o":20.55,"t":"2026-10-21T18:55:00Z","v":1616,"vw":20.52625},{"c":20.51,"h":20.525,"l":20.5,"n":47,"o":20.5,"t":"2026-10-21T19:00:00Z","v":1785,"vw":20.515833},{"c":20.49,"h":20.51,"l":20.49,"n":59,"o":20.51,"t":"2026-10-21T19:05:00Z","v":1869,"vw":20.501429},{"c":20.49,"h":20.49,"l":20.48,"n":43,"o":20.49,"t":"2026-10-21T19:10:00Z","v":1288,"vw":20.485},{"c":20.48,"h":20.48,"l":20.47,"n":64,"o":20.48,"t":"2026-10-21T19:15:00Z","v":1655,"vw":20.47813},{"c":20.53,"h":20.53,"l":20.48,"n":74,"o":20.48,"t":"2026-10-21T19:20:00Z","v":3176,"vw":20.499268},{"c":20.55,"h":20.57,"l":20.55,"n":103,"o":20.56,"t":"2026-10-21T19:25:00Z","v":2421,"vw":20.56},{"c":20.46,"h":20.545,"l":20.46,"n":169,"o":20.545,"t":"2026-10-21T19:30:00Z","v":8492,"vw":20.495101},{"c":20.465,"h":20.465,"l":20.44,"n":97,"o":20.46,"t":"2026-10-21T19:35:00Z","v":2715,"vw":20.449},{"c":20.43,"h":20.45,"l":20.43,"n":73,"o":20.45,"t":"2026-10-21T19:40:00Z","v":2356,"vw":20.43625},{"c":20.43,"h":20.44,"l":20.41,"n":276,"o":20.43,"t":"2026-10-21T19:45:00Z","v":11134,"vw":20.422408},{"c":20.41,"h":20.43,"l":20.39,"n":227,"o":20.412,"t":"2026-10-21T19:50:00Z","v":14547,"vw":20.406724},{"c":20.455,"h":20.485,"l":20.41,"n":681,"o":20.41,"t":"2026-10-21T19:55:00Z","v":50509,"vw":20.44716},{"c":20.47,"h":20.47,"l":20.47,"n":24,"o":20.47,"t":"2026-10-21T20:00:00Z","v":122930,"vw":20.47},{"c":20.5,"h":20.61,"l":20.43,"n":20,"o":20.61,"t":"2026-10-22T13:30:00Z","v":4350,"vw":20.562998},{"c":20.47,"h":20.47,"l":20.47,"n":4,"o":20.47,"t":"2026-10-22T13:35:00Z","v":109,"vw":20.47},{"c":20.535,"h":20.535,"l":20.525,"n":5,"o":20.525,"t":"2026-10-22T13:40:00Z","v":678,"vw":20.531488},{"c":20.6,"h":20.62,"l":20.6,"n":23,"o":20.61,"t":"2026-10-22T13:45:00Z","v":1421,"vw":20.612217},{"c":20.62,"h":20.65,"l":20.62,"n":10,"o":20.645,"t":"2026-10-22T13:50:00Z","v":419,"vw":20.638333},{"c":20.7,"h":20.7,"l":20.69,"n":8,"o":20.69,"t":"2026-10-22T13:55:00Z","v":438,"vw":20.695},{"c":20.715,"h":20.715,"l":20.715,"n":2,"o":20.715,"t":"2026-10-22T14:00:00Z","v":101,"vw":20.715},{"c":20.8,"h":20.835,"l":20.78,"n":25,"o":20.78,"t":"2026-10-22T14:05:00Z","v":960,"vw":20.799347},{"c":20.87,"h":20.87,"l":20.8,"n":31,"o":20.8,"t":"2026-10-22T14:10:00Z","v":747,"vw":20.817776},{"c":20.83,"h":20.83,"l":20.78,"n":87,"o":20.79,"t":"2026-10-22T14:20:00Z","v":3035,"vw":20.807778},{"c":20.86,"h":20.86,"l":20.815,"n":32,"o":20.815,"t":"2026-10-22T14:25:00Z","v":1468,"vw":20.85125},{"c":20.82,"h":20.86,"l":20.82,"n":38,"o":20.84,"t":"2026-10-22T14:30:00Z","v":3788,"vw":20.83232},{"c":20.84,"h":20.84,"l":20.8,"n":52,"o":20.83,"t":"2026-10-22T14:35:00Z","v":2235,"vw":20.823468},{"c":20.835,"h":20.84,"l":20.82,"n":41,"o":20.82,"t":"2026-10-22T14:40:00Z","v":1779,"vw":20.832408},{"c":20.84,"h":20.87,"l":20.84,"n":69,"o":20.86,"t":"2026-10-22T14:45:00Z","v":2235,"vw":20.854803},{"c":20.84,"h":20.84,"l":20.83,"n":39,"o":20.83,"t":"2026-10-22T14:50:00Z","v":775,"vw":20.836942},{"c":20.88,"h":20.88,"l":20.84,"n":48,"o":20.86,"t":"2026-10-22T14:55:00Z","v":2103,"vw":20.862308},{"c":20.885,"h":20.89,"l":20.88,"n":38,"o":20.88,"t":"2026-10-22T15:00:00Z","v":1367,"vw":20.885625},{"c":20.905,"h":20.91,"l":20.885,"n":60,"o":20.885,"t":"2026-10-22T15:05:00Z","v":2945,"vw":20.898627},{"c":20.93,"h":20.945,"l":20.92,"n":81,"o":20.93,"t":"2026-10-22T15:10:00Z","v":4149,"vw":20.926683},{"c":20.97,"h":20.97,"l":20.925,"n":78,"o":20.93,"t":"2026-10-22T15:15:00Z","v":4266,"vw":20.946482},{"c":20.905,"h":20.95,"l":20.905,"n":61,"o":20.95,"t":"2026-10-22T15:20:00Z","v":2837,"vw":20.939104},{"c":20.88,"h":20.89,"l":20.85,"n":93,"o":20.88,"t":"2026-10-22T15:25:00Z","v":2908,"vw":20.866667},{"c":20.915,"h":20.915,"l":20.88,"n":67,"o":20.88,"t":"2026-10-22T15:30:00Z","v":3367,"vw":20.90065},{"c":20.95,"h":20.95,"l":20.92,"n":19,"o":20.9399,"t":"2026-10-22T15:35:00Z","v":1010,"vw":20.93998},{"c":20.9392,"h":20.955,"l":20.86,"n":218,"o":20.955,"t":"2026-10-22T15:40:00Z","v":28677,"vw":20.877009},{"c":20.89,"h":20.89,"l":20.89,"n":59,"o":20.89,"t":"2026-10-22T15:45:00Z","v":1265,"vw":20.89},{"c":20.92,"h":20.92,"l":20.89,"n":48,"o":20.89,"t":"2026-10-22T15:50:00Z","v":1478,"vw":20.912},{"c":20.91,"h":20.91,"l":20.89,"n":35,"o":20.89,"t":"2026-10-22T15:55:00Z","v":789,"vw":20.9},{"c":20.895,"h":20.92,"l":20.89,"n":99,"o":20.905,"t":"2026-10-22T16:00:00Z","v":3195,"vw":20.908256},{"c":20.91,"h":20.93,"l":20.89,"n":64,"o":20.89,"t":"2026-10-22T16:05:00Z","v":1782,"vw":20.911111},{"c":20.87,"h":20.905,"l":20.87,"n":52,"o":20.9,"t":"2026-10-22T16:10:00Z","v":1850,"vw":20.888015},{"c":20.89,"h":20.89,"l":20.88,"n":49,"o":20.88,"t":"2026-10-22T16:15:00Z","v":2341,"vw":20.885448},{"c":20.935,"h":20.935,"l":20.9,"n":109,"o":20.9,"t":"2026-10-22T16:20:00Z","v":9185,"vw":20.910962},{"c":20.9201,"h":20.95,"l":20.91,"n":100,"o":20.94,"t":"2026-10-22T16:25:00Z","v":5884,"vw":20.927204},{"c":20.93,"h":20.93,"l":20.92,"n":47,"o":20.92,"t":"2026-10-22T16:35:00Z","v":1947,"vw":20.920769},{"c":20.95,"h":20.95,"l":20.94,"n":34,"o":20.94,"t":"2026-10-22T16:40:00Z","v":1401,"vw":20.94211},{"c":20.97,"h":20.97,"l":20.96,"n":34,"o":20.96,"t":"2026-10-22T16:45:00Z","v":1573,"vw":20.962916},{"c":21,"h":21.01,"l":20.985,"n":89,"o":20.985,"t":"2026-10-22T16:50:00Z","v":2040,"vw":20.999},{"c":21,"h":21,"l":20.98,"n":78,"o":20.99,"t":"2026-10-22T16:55:00Z","v":2674,"vw":20.98893},{"c":20.99,"h":20.99,"l":20.99,"n":17,"o":20.99,"t":"2026-10-22T17:00:00Z","v":519,"vw":20.99},{"c":20.99,"h":20.99,"l":20.98,"n":61,"o":20.99,"t":"2026-10-22T17:05:00Z","v":2417,"vw":20.987037},{"c":20.9901,"h":20.9901,"l":20.985,"n":18,"o":20.985,"t":"2026-10-22T17:10:00Z","v":1031,"vw":20.989524},{"c":20.985,"h":20.99,"l":20.97,"n":34,"o":20.99,"t":"2026-10-22T17:15:00Z","v":1825,"vw":20.981748},{"c":20.9999,"h":20.9999,"l":20.985,"n":37,"o":20.985,"t":"2026-10-22T17:20:00Z","v":1619,"vw":20.98709},{"c":21.01,"h":21.01,"l":20.985,"n":59,"o":20.985,"t":"2026-10-22T17:25:00Z","v":1655,"vw":20.994444},{"c":20.985,"h":20.9901,"l":20.985,"n":42,"o":20.9901,"t":"2026-10-22T17:30:00Z","v":1231,"vw":20.98904},{"c":20.97,"h":20.985,"l":20.97,"n":46,"o":20.985,"t":"2026-10-22T17:35:00Z","v":1213,"vw":20.98125},{"c":20.98,"h":21,"l":20.98,"n":58,"o":20.98,"t":"2026-10-22T17:40:00Z","v":2489,"vw":20.992477},{"c":20.98,"h":20.98,"l":20.98,"n":7,"o":20.98,"t":"2026-10-22T17:45:00Z","v":224,"vw":20.98},{"c":20.99,"h":20.99,"l":20.98,"n":35,"o":20.985,"t":"2026-10-22T17:50:00Z","v":2667,"vw":20.985232},{"c":21,"h":21,"l":21,"n":13,"o":21,"t":"2026-10-22T17:55:00Z","v":598,"vw":21},{"c":21.005,"h":21.005,"l":21.005,"n":16,"o":21.005,"t":"2026-10-22T18:00:00Z","v":896,"vw":21.005},{"c":20.99,"h":21.005,"l":20.98,"n":80,"o":21.005,"t":"2026-10-22T18:05:00Z","v":3637,"vw":20.990469},{"c":21.06,"h":21.065,"l":20.99,"n":133,"o":20.99,"t":"2026-10-22T18:10:00Z","v":12339,"vw":21.029399},{"c":21.065,"h":21.065,"l":21.065,"n":8,"o":21.065,"t":"2026-10-22T18:15:00Z","v":358,"vw":21.065},{"c":21.07,"h":21.07,"l":21.07,"n":20,"o":21.07,"t":"2026-10-22T18:20:00Z","v":569,"vw":21.07},{"c":21.03,"h":21.06,"l":21.03,"n":86,"o":21.06,"t":"2026-10-22T18:25:00Z","v":2911,"vw":21.045495},{"c":21.025,"h":21.03,"l":21.02,"n":65,"o":21.02,"t":"2026-10-22T18:30:00Z","v":2697,"vw":21.026976},{"c":21.025,"h":21.025,"l":21.025,"n":27,"o":21.025,"t":"2026-10-22T18:35:00Z","v":1279,"vw":21.025},{"c":21.045,"h":21.05,"l":21.03,"n":49,"o":21.03,"t":"2026-10-22T18:40:00Z","v":2250,"vw":21.042574},{"c":21.07,"h":21.07,"l":21.04,"n":64,"o":21.04,"t":"2026-10-22T18:45:00Z","v":1490,"vw":21.062},{"c":21.07,"h":21.07,"l":21.06,"n":72,"o":21.06,"t":"2026-10-22T18:50:00Z","v":1907,"vw":21.065469},{"c":21.0839,"h":21.0839,"l":21.07,"n":40,"o":21.07,"t":"2026-10-22T18:55:00Z","v":935,"vw":21.073971},{"c":21.15,"h":21.1799,"l":21.07,"n":135,"o":21.07,"t":"2026-10-22T19:00:00Z","v":7113,"vw":21.122496},{"c":21.175,"h":21.175,"l":21.15,"n":48,"o":21.15,"t":"2026-10-22T19:05:00Z","v":2784,"vw":21.1646},{"c":21.155,"h":21.17,"l":21.15,"n":72,"o":21.15,"t":"2026-10-22T19:10:00Z","v":2309,"vw":21.1605},{"c":21.18,"h":21.18,"l":21.155,"n":79,"o":21.155,"t":"2026-10-22T19:15:00Z","v":1917,"vw":21.163636},{"c":21.17,"h":21.18,"l":21.17,"n":79,"o":21.175,"t":"2026-10-22T19:20:00Z","v":2647,"vw":21.17157},{"c":21.21,"h":21.21,"l":21.15,"n":201,"o":21.18,"t":"2026-10-22T19:25:00Z","v":8939,"vw":21.174699},{"c":21.19,"h":21.2,"l":21.19,"n":133,"o":21.2,"t":"2026-10-22T19:30:00Z","v":4052,"vw":21.19466},{"c":21.18,"h":21.205,"l":21.18,"n":172,"o":21.19,"t":"2026-10-22T19:35:00Z","v":9916,"vw":21.194592},{"c":21.17,"h":21.19,"l":21.17,"n":134,"o":21.17,"t":"2026-10-22T19:40:00Z","v":5373,"vw":21.177975},{"c":21.2,"h":21.2,"l":21.14,"n":230,"o":21.17,"t":"2026-10-22T19:45:00Z","v":9427,"vw":21.167174},{"c":21.24,"h":21.25,"l":21.21,"n":235,"o":21.21,"t":"2026-10-22T19:50:00Z","v":9447,"vw":21.230377},{"c":21.26,"h":21.305,"l":21.245,"n":937,"o":21.25,"t":"2026-10-22T19:55:00Z","v":47466,"vw":21.27116},{"c":21.29,"h":21.29,"l":21.29,"n":24,"o":21.29,"t":"2026-10-22T20:00:00Z","v":120491,"vw":21.29}],"history":[{"c":27.52,"h":28.14,"l":27.44,"n":2470,"o":28.14,"t":"2024-10-21T04:00:00Z","v":113220,"vw":27.593545},{"c":27.37,"h":27.67,"l":27.2802,"n":2396,"o":27.41,"t":"2024-10-22T04:00:00Z","v":103901,"vw":27.401078},{"c":27.5,"h":27.63,"l":27.32,"n":2438,"o":27.33,"t":"2024-10-23T04:00:00Z","v":133240,"vw":27.495145},{"c":27.76,"h":27.77,"l":27.385,"n":2998,"o":27.67,"t":"2024-10-24T04:00:00Z","v":247167,"vw":27.653524},{"c":27.5,"h":27.97,"l":27.39,"n":2937,"o":27.97,"t":"2024-10-25T04:00:00Z","v":125859,"vw":27.5618},{"c":27.45,"h":28.055,"l":27.43,"n":3919,"o":27.73,"t":"2024-10-28T04:00:00Z","v":234686,"vw":27.588251},{"c":27.34,"h":27.415,"l":27.1,"n":3319,"o":27.23,"t":"2024-10-29T04:00:00Z","v":245207,"vw":27.311469},{"c":27.79,"h":28.44,"l":27.57,"n":4049,"o":27.87,"t":"2024-10-30T04:00:00Z","v":324595,"vw":27.812936},{"c":26.95,"h":27.765,"l":26.89,"n":2892,"o":27.62,"t":"2024-10-31T04:00:00Z","v":247916,"vw":27.081957},{"c":26.64,"h":27.22,"l":26.52,"n":3330,"o":27.12,"t":"2024-11-01T04:00:00Z","v":173406,"vw":26.74885},{"c":27.13,"h":27.35,"l":26.595,"n":4298,"o":26.68,"t":"2024-11-04T05:00:00Z","v":214724,"vw":27.117158},{"c":27.32,"h":27.425,"l":27.01,"n":3607,"o":27.01,"t":"2024-11-05T05:00:00Z","v":160089,"vw":27.278638},{"c":28.02,"h":28.96,"l":27.48,"n":6625,"o":28.96,"t":"2024-11-06T05:00:00Z","v":383657,"vw":28.045266},{"c":27.96,"h":28.28,"l":27.82,"n":4051,"o":28.02,"t":"2024-11-07T05:00:00Z","v":184588,"vw":28.001509},{"c":27.94,"h":28.23,"l":27.82,"n":5008,"o":28.05,"t":"2024-11-08T05:00:00Z","v":248963,"vw":27.978904},{"c":28.02,"h":28.42,"l":27.95,"n":3831,"o":28.1,"t":"2024-11-11T05:00:00Z","v":147749,"vw":28.087128},{"c":27.42,"h":28.24,"l":27.39,"n":3829,"o":27.99,"t":"2024-11-12T05:00:00Z","v":245554,"vw":27.576728},{"c":27.35,"h":27.85,"l":27.29,"n":3579,"o":27.66,"t":"2024-11-13T05:00:00Z","v":170889,"vw":27.484552},{"c":27.24,"h":27.63,"l":27.115,"n":3951,"o":27.45,"t":"2024-11-14T05:00:00Z","v":194428,"vw":27.228005},{"c":27,"h":27.415,"l":26.96,"n":5217,"o":27.31,"t":"2024-11-15T05:00:00Z","v":231006,"vw":27.121073},{"c":27.07,"h":27.345,"l":26.96,"n":3601,"o":27,"t":"2024-11-18T05:00:00Z","v":191491,"vw":27.13412},{"c":27.84,"h":27.84,"l":26.81,"n":3798,"o":26.93,"t":"2024-11-19T05:00:00Z","v":203188,"vw":27.595305},{"c":27.67,"h":27.7961,"l":27.345,"n":3730,"o":27.65,"t":"2024-11-20T05:00:00Z","v":161130,"vw":27.64579},{"c":27.84,"h":28.1,"l":27.61,"n":4041,"o":27.7,"t":"2024-11-21T05:00:00Z","v":174173,"vw":27.905797},{"c":28.08,"h":28.35,"l":27.9,"n":5148,"o":27.9,"t":"2024-11-22T05:00:00Z","v":257345,"vw":28.118002},{"c":28.29,"h":28.67,"l":28.18,"n":5035,"o":28.4,"t":"2024-11-25T05:00:00Z","v":288223,"vw":28.332092},{"c":28.67,"h":28.76,"l":28.02,"n":4780,"o":28.25,"t":"2024-11-26T05:00:00Z","v":231272,"vw":28.604569},{"c":28.61,"h":29.15,"l":28.6,"n":3839,"o":28.83,"t":"2024-11-27T05:00:00Z","v":195661,"vw":28.753481},{"c":28.44,"h":29,"l":28.43,"n":2997,"o":28.83,"t":"2024-11-29T05:00:00Z","v":183949,"vw":28.517663},{"c":28.39,"h":28.88,"l":28.14,"n":5295,"o":28.5,"t":"2024-12-02T05:00:00Z","v":273414,"vw":28.381067},{"c":28.22,"h":28.49,"l":28.11,"n":4735,"o":28.43,"t":"2024-12-03T05:00:00Z","v":231036,"vw":28.219275},{"c":28.47,"h":28.58,"l":28.04,"n":5377,"o":28.14,"t":"2024-12-04T05:00:00Z","v":324373,"vw":28.350175},{"c":27.83,"h":28.08,"l":27.6,"n":4779,"o":27.8,"t":"2024-12-05T05:00:00Z","v":226032,"vw":27.870402},{"c":27.74,"h":27.96,"l":27.64,"n":4770,"o":27.83,"t":"2024-12-06T05:00:00Z","v":207904,"vw":27.77538},{"c":28,"h":28.41,"l":27.675,"n":5585,"o":27.89,"t":"2024-12-09T05:00:00Z","v":264031,"vw":28.083478},{"c":27.81,"h":28.265,"l":27.68,"n":5133,"o":27.93,"t":"2024-12-10T05:00:00Z","v":381566,"vw":27.94505},{"c":27.72,"h":28.13,"l":27.71,"n":5205,"o":28.04,"t":"2024-12-11T05:00:00Z","v":252520,"vw":27.78746},{"c":27.65,"h":27.97,"l":27.62,"n":4609,"o":27.62,"t":"2024-12-12T05:00:00Z","v":308785,"vw":27.721107},{"c":27.82,"h":27.84,"l":27.38,"n":3614,"o":27.61,"t":"2024-12-13T05:00:00Z","v":300077,"vw":27.740892},{"c":27.72,"h":28.02,"l":27.61,"n":6182,"o":27.66,"t":"2024-12-16T05:00:00Z","v":425074,"vw":27.768935},{"c":27.5,"h":27.73,"l":27.37,"n":6092,"o":27.58,"t":"2024-12-17T05:00:00Z","v":297603,"vw":27.514983},{"c":25.91,"h":27.56,"l":25.73,"n":7681,"o":27.54,"t":"2024-12-18T05:00:00Z","v":367236,"vw":26.386837},{"c":25.42,"h":26.2808,"l":25.42,"n":5851,"o":25.94,"t":"2024-12-19T05:00:00Z","v":372191,"vw":25.632621},{"c":26,"h":26.165,"l":25.37,"n":6364,"o":25.37,"t":"2024-12-20T05:00:00Z","v":1652342,"vw":25.961109},{"c":26.07,"h":26.11,"l":25.86,"n":5563,"o":25.87,"t":"2024-12-23T05:00:00Z","v":185542,"vw":26.033561},{"c":26.25,"h":26.25,"l":25.94,"n":1999,"o":26.07,"t":"2024-12-24T05:00:00Z","v":75901,"vw":26.148173},{"c":26.51,"h":26.55,"l":26.12,"n":3246,"o":26.14,"t":"2024-12-26T05:00:00Z","v":107521,"vw":26.464828},{"c":26.12,"h":26.66,"l":26.02,"n":4614,"o":26.29,"t":"2024-12-27T05:00:00Z","v":217221,"vw":26.157546},{"c":26.01,"h":26.08,"l":25.69,"n":3620,"o":25.98,"t":"2024-12-30T05:00:00Z","v":130021,"vw":25.951493},{"c":26.26,"h":26.32,"l":26.03,"n":3828,"o":26.2,"t":"2024-12-31T05:00:00Z","v":174797,"vw":26.236374},{"c":26.06,"h":26.4,"l":25.92,"n":5330,"o":26.4,"t":"2025-01-02T05:00:00Z","v":177035,"vw":26.062619},{"c":26.32,"h":26.32,"l":25.895,"n":4657,"o":26.1,"t":"2025-01-03T05:00:00Z","v":364810,"vw":26.200474},{"c":25.54,"h":26.235,"l":25.51,"n":5988,"o":26.18,"t":"2025-01-06T05:00:00Z","v":277649,"vw":25.694959},{"c":24.93,"h":25.83,"l":24.84,"n":6137,"o":25.62,"t":"2025-01-07T05:00:00Z","v":399079,"vw":25.048103},{"c":24.35,"h":24.75,"l":24.28,"n":6276,"o":24.75,"t":"2025-01-08T05:00:00Z","v":349698,"vw":24.415235},{"c":23.56,"h":24,"l":23.52,"n":6440,"o":24,"t":"2025-01-10T05:00:00Z","v":399711,"vw":23.642989},{"c":24.17,"h":24.215,"l":23.33,"n":6250,"o":23.49,"t":"2025-01-13T05:00:00Z","v":362885,"vw":23.8728},{"c":24.68,"h":24.69,"l":24.14,"n":4860,"o":24.23,"t":"2025-01-14T05:00:00Z","v":280003,"vw":24.549861},{"c":24.59,"h":25.36,"l":24.51,"n":5803,"o":25.3,"t":"2025-01-15T05:00:00Z","v":279893,"vw":24.682223},{"c":24.71,"h":24.77,"l":24.44,"n":5640,"o":24.52,"t":"2025-01-16T05:00:00Z","v":279124,"vw":24.643377},{"c":24.81,"h":24.97,"l":24.75,"n":6544,"o":24.96,"t":"2025-01-17T05:00:00Z","v":269013,"vw":24.842671},{"c":25.08,"h":25.26,"l":24.96,"n":4799,"o":25.06,"t":"2025-01-21T05:00:00Z","v":202761,"vw":25.072501},{"c":24.41,"h":24.91,"l":24.39,"n":4883,"o":24.91,"t":"2025-01-22T05:00:00Z","v":156289,"vw":24.499756},{"c":24.13,"h":24.33,"l":24.07,"n":4669,"o":24.33,"t":"2025-01-23T05:00:00Z","v":223823,"vw":24.158216},{"c":24.29,"h":24.44,"l":24,"n":4247,"o":24.13,"t":"2025-01-24T05:00:00Z","v":510947,"vw":24.078073},{"c":24.92,"h":25.06,"l":24.305,"n":4769,"o":24.36,"t":"2025-01-27T05:00:00Z","v":227157,"vw":24.835647},{"c":24.6,"h":24.96,"l":24.42,"n":4199,"o":24.76,"t":"2025-01-28T05:00:00Z","v":261427,"vw":24.720115},{"c":23.77,"h":24.5734,"l":23.72,"n":5125,"o":24.5,"t":"2025-01-29T05:00:00Z","v":206383,"vw":23.938424},{"c":24.38,"h":24.7,"l":24.02,"n":4845,"o":24.02,"t":"2025-01-30T05:00:00Z","v":299665,"vw":24.410592},{"c":24.28,"h":24.57,"l":24.15,"n":4729,"o":24.25,"t":"2025-01-31T05:00:00Z","v":300030,"vw":24.318624},{"c":24.12,"h":24.33,"l":23.76,"n":5756,"o":24.04,"t":"2025-02-03T05:00:00Z","v":284784,"vw":24.100649},{"c":24.02,"h":24.13,"l":23.88,"n":4717,"o":23.99,"t":"2025-02-04T05:00:00Z","v":210269,"vw":24.017911},{"c":22.42,"h":23.76,"l":22.05,"n":8051,"o":23.3,"t":"2025-02-05T05:00:00Z","v":443092,"vw":22.494274},{"c":22.73,"h":22.79,"l":22.365,"n":7131,"o":22.55,"t":"2025-02-06T05:00:00Z","v":329174,"vw":22.637889},{"c":22.63,"h":22.78,"l":22.355,"n":5087,"o":22.59,"t":"2025-02-07T05:00:00Z","v":388928,"vw":22.605688},{"c":22.52,"h":22.73,"l":22.33,"n":5757,"o":22.69,"t":"2025-02-10T05:00:00Z","v":358634,"vw":22.533613},{"c":22.48,"h":22.705,"l":22.35,"n":4944,"o":22.35,"t":"2025-02-11T05:00:00Z","v":268581,"vw":22.493422},{"c":22.02,"h":22.345,"l":21.93,"n":4857,"o":22.06,"t":"2025-02-12T05:00:00Z","v":531661,"vw":22.068492},{"c":22.39,"h":22.46,"l":22.075,"n":4596,"o":22.21,"t":"2025-02-13T05:00:00Z","v":244824,"vw":22.320054},{"c":22.28,"h":22.5999,"l":22.19,"n":4622,"o":22.41,"t":"2025-02-14T05:00:00Z","v":255526,"vw":22.332967},{"c":21.99,"h":22.3,"l":21.89,"n":3952,"o":22.2,"t":"2025-02-18T05:00:00Z","v":235739,"vw":22.017322},{"c":21.71,"h":21.86,"l":21.525,"n":6630,"o":21.8,"t":"2025-02-19T05:00:00Z","v":395628,"vw":21.689883},{"c":22.02,"h":22.18,"l":21.625,"n":5410,"o":21.65,"t":"2025-02-20T05:00:00Z","v":434257,"vw":22.001811},{"c":21.83,"h":22.26,"l":21.79,"n":4762,"o":22.25,"t":"2025-02-21T05:00:00Z","v":399904,"vw":21.915312},{"c":22.02,"h":22.19,"l":21.83,"n":3992,"o":21.93,"t":"2025-02-24T05:00:00Z","v":199782,"vw":22.056913},{"c":21.89,"h":22.13,"l":21.7,"n":5195,"o":21.84,"t":"2025-02-25T05:00:00Z","v":291969,"vw":21.940138},{"c":21.89,"h":22.075,"l":21.78,"n":4424,"o":21.92,"t":"2025-02-26T05:00:00Z","v":247713,"vw":21.923196},{"c":22.42,"h":22.45,"l":21.96,"n":5146,"o":21.96,"t":"2025-02-27T05:00:00Z","v":328748,"vw":22.330603},{"c":22.46,"h":22.59,"l":22.25,"n":5229,"o":22.5,"t":"2025-02-28T05:00:00Z","v":466285,"vw":22.421186},{"c":22.2,"h":22.79,"l":22.13,"n":4658,"o":22.54,"t":"2025-03-03T05:00:00Z","v":400379,"vw":22.316696},{"c":21.73,"h":22.27,"l":21.73,"n":5467,"o":22.02,"t":"2025-03-04T05:00:00Z","v":361635,"vw":21.855128},{"c":22.06,"h":22.12,"l":21.525,"n":3926,"o":21.7,"t":"2025-03-05T05:00:00Z","v":294273,"vw":21.950102},{"c":21.39,"h":21.78,"l":21.25,"n":4470,"o":21.61,"t":"2025-03-06T05:00:00Z","v":202826,"vw":21.404697},{"c":21.33,"h":21.595,"l":21.03,"n":5518,"o":21.43,"t":"2025-03-07T05:00:00Z","v":427634,"vw":21.314047},{"c":20.81,"h":21.59,"l":20.73,"n":5403,"o":21.33,"t":"2025-03-10T04:00:00Z","v":487666,"vw":20.955558},{"c":20.39,"h":21.005,"l":20.32,"n":6193,"o":20.92,"t":"2025-03-11T04:00:00Z","v":413368,"vw":20.47413},{"c":20.26,"h":20.5201,"l":20.01,"n":6849,"o":20.4,"t":"2025-03-12T04:00:00Z","v":506526,"vw":20.252501},{"c":19.65,"h":20.435,"l":19.56,"n":8196,"o":20.26,"t":"2025-03-13T04:00:00Z","v":527585,"vw":19.710567},{"c":20.13,"h":20.19,"l":19.65,"n":7672,"o":19.83,"t":"2025-03-14T04:00:00Z","v":503853,"vw":20.011451},{"c":20.37,"h":20.45,"l":19.91,"n":6953,"o":19.96,"t":"2025-03-17T04:00:00Z","v":416790,"vw":20.318269},{"c":20.25,"h":20.68,"l":20.14,"n":7277,"o":20.35,"t":"2025-03-18T04:00:00Z","v":605616,"vw":20.271343},{"c":20.71,"h":20.97,"l":20.16,"n":7173,"o":20.21,"t":"2025-03-19T04:00:00Z","v":595635,"vw":20.686048},{"c":20.51,"h":20.81,"l":20.48,"n":5662,"o":20.57,"t":"2025-03-20T04:00:00Z","v":391186,"vw":20.55067},{"c":20.25,"h":20.48,"l":20.06,"n":6171,"o":20.4,"t":"2025-03-21T04:00:00Z","v":1001565,"vw":20.25849},{"c":20.53,"h":20.71,"l":20.27,"n":5790,"o":20.38,"t":"2025-03-24T04:00:00Z","v":358440,"vw":20.546887},{"c":20.26,"h":20.53,"l":20.13,"n":5127,"o":20.52,"t":"2025-03-25T04:00:00Z","v":344567,"vw":20.319054},{"c":20.32,"h":20.405,"l":20.23,"n":4030,"o":20.32,"t":"2025-03-26T04:00:00Z","v":203474,"vw":20.315048},{"c":20.25,"h":20.49,"l":20.21,"n":6015,"o":20.38,"t":"2025-03-27T04:00:00Z","v":328847,"vw":20.286734},{"c":20.04,"h":20.38,"l":19.82,"n":4746,"o":20.33,"t":"2025-03-28T04:00:00Z","v":889395,"vw":20.003683},{"c":20.14,"h":20.28,"l":19.9237,"n":4937,"o":19.96,"t":"2025-03-31T04:00:00Z","v":345675,"vw":20.139946},{"c":20.07,"h":20.21,"l":19.79,"n":5003,"o":20.15,"t":"2025-04-01T04:00:00Z","v":249095,"vw":20.030628},{"c":20.4,"h":20.45,"l":19.94,"n":3803,"o":19.96,"t":"2025-04-02T04:00:00Z","v":211288,"vw":20.317214},{"c":19.37,"h":20.02,"l":19.265,"n":7480,"o":19.93,"t":"2025-04-03T04:00:00Z","v":469883,"vw":19.471585},{"c":18.73,"h":19.33,"l":18.49,"n":9283,"o":18.98,"t":"2025-04-04T04:00:00Z","v":1154021,"vw":18.759805},{"c":18.08,"h":18.98,"l":17.57,"n":9996,"o":18.22,"t":"2025-04-07T04:00:00Z","v":779187,"vw":18.094951},{"c":17.29,"h":18.555,"l":17.15,"n":8654,"o":18.52,"t":"2025-04-08T04:00:00Z","v":479807,"vw":17.580471},{"c":18.53,"h":18.65,"l":16.69,"n":9560,"o":17.06,"t":"2025-04-09T04:00:00Z","v":606686,"vw":18.047153},{"c":17.95,"h":18.24,"l":17.295,"n":6694,"o":18.07,"t":"2025-04-10T04:00:00Z","v":632593,"vw":17.88981},{"c":18.3,"h":18.339,"l":17.41,"n":6766,"o":17.84,"t":"2025-04-11T04:00:00Z","v":469652,"vw":18.114224},{"c":18.83,"h":19,"l":18.435,"n":6238,"o":18.44,"t":"2025-04-14T04:00:00Z","v":402689,"vw":18.793826},{"c":18.91,"h":19.03,"l":18.77,"n":5362,"o":18.77,"t":"2025-04-15T04:00:00Z","v":789720,"vw":18.904035},{"c":18.84,"h":19.28,"l":18.75,"n":4350,"o":18.98,"t":"2025-04-16T04:00:00Z","v":275190,"vw":18.908604},{"c":19.05,"h":19.305,"l":18.96,"n":6279,"o":18.96,"t":"2025-04-17T04:00:00Z","v":297065,"vw":19.088693},{"c":18.77,"h":18.89,"l":18.24,"n":5864,"o":18.8,"t":"2025-04-21T04:00:00Z","v":495652,"vw":18.537517},{"c":18.94,"h":19.185,"l":18.78,"n":6354,"o":19.15,"t":"2025-04-22T04:00:00Z","v":446914,"vw":18.952411},{"c":19.02,"h":19.51,"l":18.97,"n":4856,"o":19.34,"t":"2025-04-23T04:00:00Z","v":333126,"vw":19.126492},{"c":18.64,"h":18.97,"l":18.56,"n":7604,"o":18.85,"t":"2025-04-24T04:00:00Z","v":769478,"vw":18.69145},{"c":18.68,"h":18.77,"l":18.42,"n":7650,"o":18.62,"t":"2025-04-25T04:00:00Z","v":429123,"vw":18.667826},{"c":19.01,"h":19.01,"l":18.53,"n":6149,"o":18.79,"t":"2025-04-28T04:00:00Z","v":456415,"vw":18.825598},{"c":18.52,"h":18.95,"l":18.45,"n":7640,"o":18.84,"t":"2025-04-29T04:00:00Z","v":577262,"vw":18.639824},{"c":18.73,"h":18.87,"l":17.84,"n":7764,"o":18.66,"t":"2025-04-30T04:00:00Z","v":546367,"vw":18.642092},{"c":18.83,"h":19.0184,"l":18.5,"n":4185,"o":18.7,"t":"2025-05-01T04:00:00Z","v":281427,"vw":18.832095},{"c":19.11,"h":19.24,"l":18.87,"n":5400,"o":19,"t":"2025-05-02T04:00:00Z","v":410420,"vw":19.021646},{"c":19.04,"h":19.15,"l":18.855,"n":4993,"o":18.99,"t":"2025-05-05T04:00:00Z","v":361770,"vw":19.055427},{"c":18.91,"h":19.07,"l":18.685,"n":5697,"o":18.89,"t":"2025-05-06T04:00:00Z","v":401307,"vw":18.940212},{"c":19.02,"h":19.255,"l":18.935,"n":5808,"o":19.03,"t":"2025-05-07T04:00:00Z","v":364765,"vw":19.057097},{"c":19.27,"h":19.38,"l":18.905,"n":5264,"o":19.14,"t":"2025-05-08T04:00:00Z","v":349830,"vw":19.226993},{"c":19.25,"h":19.36,"l":19.14,"n":3915,"o":19.22,"t":"2025-05-09T04:00:00Z","v":228845,"vw":19.250036},{"c":19.55,"h":19.88,"l":19.49,"n":6102,"o":19.61,"t":"2025-05-12T04:00:00Z","v":348616,"vw":19.602209},{"c":19.5,"h":19.79,"l":19.28,"n":3792,"o":19.68,"t":"2025-05-13T04:00:00Z","v":308845,"vw":19.425404},{"c":19.4,"h":19.53,"l":19.24,"n":5532,"o":19.39,"t":"2025-05-14T04:00:00Z","v":336234,"vw":19.41026},{"c":19.65,"h":19.705,"l":19.335,"n":5295,"o":19.35,"t":"2025-05-15T04:00:00Z","v":326411,"vw":19.599214},{"c":19.94,"h":19.99,"l":19.63,"n":3954,"o":19.66,"t":"2025-05-16T04:00:00Z","v":265149,"vw":19.870215},{"c":20.15,"h":20.165,"l":19.695,"n":6499,"o":19.72,"t":"2025-05-19T04:00:00Z","v":347103,"vw":20.087341},{"c":19.87,"h":20.1,"l":19.83,"n":6359,"o":20.02,"t":"2025-05-20T04:00:00Z","v":420396,"vw":19.927758},{"c":19.32,"h":19.72,"l":19.27,"n":4930,"o":19.64,"t":"2025-05-21T04:00:00Z","v":296900,"vw":19.399567},{"c":19.1,"h":19.275,"l":18.98,"n":4628,"o":19.25,"t":"2025-05-22T04:00:00Z","v":277064,"vw":19.116814},{"c":19.05,"h":19.18,"l":18.835,"n":5295,"o":18.96,"t":"2025-05-23T04:00:00Z","v":309421,"vw":19.004349},{"c":19.84,"h":19.91,"l":19.23,"n":4931,"o":19.31,"t":"2025-05-27T04:00:00Z","v":327013,"vw":19.774015},{"c":19.96,"h":20.01,"l":19.71,"n":6863,"o":19.87,"t":"2025-05-28T04:00:00Z","v":464396,"vw":19.939002},{"c":20.15,"h":20.38,"l":19.97,"n":5415,"o":19.99,"t":"2025-05-29T04:00:00Z","v":569220,"vw":20.208359},{"c":19.94,"h":20.1093,"l":19.765,"n":5137,"o":20.09,"t":"2025-05-30T04:00:00Z","v":667761,"vw":19.937114},{"c":20.21,"h":20.23,"l":19.55,"n":6197,"o":19.85,"t":"2025-06-02T04:00:00Z","v":504696,"vw":20.09145},{"c":20.07,"h":20.3,"l":19.83,"n":6554,"o":20.11,"t":"2025-06-03T04:00:00Z","v":772619,"vw":20.141557},{"c":20.24,"h":20.255,"l":20.02,"n":6870,"o":20.02,"t":"2025-06-04T04:00:00Z","v":423647,"vw":20.193753},{"c":19.63,"h":19.92,"l":19.63,"n":5317,"o":19.87,"t":"2025-06-05T04:00:00Z","v":505234,"vw":19.725869},{"c":20.16,"h":20.23,"l":19.765,"n":5341,"o":19.82,"t":"2025-06-06T04:00:00Z","v":420895,"vw":20.128882},{"c":20.19,"h":20.45,"l":20.12,"n":5041,"o":20.29,"t":"2025-06-09T04:00:00Z","v":308556,"vw":20.253645},{"c":20.39,"h":20.7099,"l":20.17,"n":4296,"o":20.34,"t":"2025-06-10T04:00:00Z","v":278746,"vw":20.441841},{"c":20.32,"h":20.65,"l":20.23,"n":4796,"o":20.52,"t":"2025-06-11T04:00:00Z","v":304185,"vw":20.379195},{"c":20.49,"h":20.49,"l":20.08,"n":5019,"o":20.08,"t":"2025-06-12T04:00:00Z","v":283637,"vw":20.435625},{"c":20.19,"h":20.39,"l":19.99,"n":5229,"o":20.26,"t":"2025-06-13T04:00:00Z","v":295692,"vw":20.173481},{"c":20.4,"h":20.565,"l":20.16,"n":5968,"o":20.3,"t":"2025-06-16T04:00:00Z","v":373072,"vw":20.407026},{"c":20.65,"h":20.78,"l":20.24,"n":7340,"o":20.34,"t":"2025-06-17T04:00:00Z","v":456769,"vw":20.649371},{"c":20.33,"h":20.67,"l":20.3,"n":7399,"o":20.67,"t":"2025-06-18T04:00:00Z","v":607564,"vw":20.439927},{"c":20.23,"h":20.58,"l":20.11,"n":5391,"o":20.38,"t":"2025-06-20T04:00:00Z","v":1053869,"vw":20.251822},{"c":20.23,"h":20.44,"l":19.84,"n":5387,"o":20.19,"t":"2025-06-23T04:00:00Z","v":297440,"vw":20.177318},{"c":19.98,"h":20.36,"l":19.97,"n":8575,"o":20.23,"t":"2025-06-24T04:00:00Z","v":332590,"vw":20.057951},{"c":19.34,"h":20.015,"l":19.325,"n":5628,"o":19.86,"t":"2025-06-25T04:00:00Z","v":413191,"vw":19.429872},{"c":19.91,"h":19.93,"l":19.44,"n":5854,"o":19.44,"t":"2025-06-26T04:00:00Z","v":348338,"vw":19.80092},{"c":19.85,"h":20.15,"l":19.72,"n":4945,"o":19.94,"t":"2025-06-27T04:00:00Z","v":996961,"vw":19.86187},{"c":19.75,"h":20,"l":19.43,"n":7456,"o":19.93,"t":"2025-06-30T04:00:00Z","v":602038,"vw":19.720497},{"c":19.83,"h":20.29,"l":19.65,"n":8214,"o":19.67,"t":"2025-07-01T04:00:00Z","v":740293,"vw":19.960774},{"c":20.19,"h":20.255,"l":19.8,"n":10050,"o":19.9,"t":"2025-07-02T04:00:00Z","v":2220238,"vw":19.917657},{"c":20.21,"h":20.45,"l":20.17,"n":4122,"o":20.27,"t":"2025-07-03T04:00:00Z","v":322384,"vw":20.266617},{"c":19.94,"h":20.235,"l":19.86,"n":6745,"o":20.1,"t":"2025-07-07T04:00:00Z","v":412460,"vw":19.97246},{"c":20.32,"h":20.54,"l":19.85,"n":8545,"o":19.9,"t":"2025-07-08T04:00:00Z","v":757034,"vw":20.269246},{"c":20.51,"h":20.695,"l":20.36,"n":5378,"o":20.39,"t":"2025-07-09T04:00:00Z","v":441610,"vw":20.538374},{"c":20.98,"h":21.04,"l":20.5,"n":5148,"o":20.5,"t":"2025-07-10T04:00:00Z","v":406943,"vw":20.941664},{"c":21.16,"h":21.16,"l":20.63,"n":6296,"o":20.81,"t":"2025-07-11T04:00:00Z","v":453928,"vw":21.077332},{"c":21.32,"h":21.33,"l":21.07,"n":5169,"o":21.07,"t":"2025-07-14T04:00:00Z","v":290012,"vw":21.272567},{"c":20.74,"h":21.395,"l":20.74,"n":4753,"o":21.35,"t":"2025-07-15T04:00:00Z","v":440648,"vw":20.855351},{"c":20.47,"h":21.04,"l":20.38,"n":6034,"o":20.78,"t":"2025-07-16T04:00:00Z","v":364482,"vw":20.521114},{"c":20.17,"h":20.63,"l":20.14,"n":4865,"o":20.36,"t":"2025-07-17T04:00:00Z","v":636917,"vw":20.22928},{"c":20.14,"h":20.32,"l":20.04,"n":5272,"o":20.19,"t":"2025-07-18T04:00:00Z","v":332363,"vw":20.161539},{"c":20.08,"h":20.47,"l":20.045,"n":4251,"o":20.3,"t":"2025-07-21T04:00:00Z","v":246585,"vw":20.126235},{"c":20.26,"h":20.38,"l":20.145,"n":4336,"o":20.17,"t":"2025-07-22T04:00:00Z","v":297123,"vw":20.287623},{"c":20.26,"h":20.35,"l":20.02,"n":6120,"o":20.32,"t":"2025-07-23T04:00:00Z","v":298901,"vw":20.202748},{"c":20.04,"h":20.26,"l":20.03,"n":3466,"o":20.13,"t":"2025-07-24T04:00:00Z","v":220754,"vw":20.103383},{"c":20.35,"h":20.35,"l":19.96,"n":3966,"o":20.15,"t":"2025-07-25T04:00:00Z","v":260698,"vw":20.246799},{"c":19.93,"h":20.378,"l":19.93,"n":3343,"o":20.3,"t":"2025-07-28T04:00:00Z","v":240127,"vw":19.996015},{"c":20.35,"h":20.43,"l":19.92,"n":5222,"o":20.02,"t":"2025-07-29T04:00:00Z","v":352307,"vw":20.27339},{"c":19.01,"h":20.49,"l":18.96,"n":8502,"o":20.42,"t":"2025-07-30T04:00:00Z","v":488298,"vw":19.50851},{"c":19.03,"h":19.055,"l":18.64,"n":10298,"o":18.8,"t":"2025-07-31T04:00:00Z","v":699700,"vw":18.951979},{"c":18.7,"h":19.075,"l":18.49,"n":8702,"o":19,"t":"2025-08-01T04:00:00Z","v":595466,"vw":18.710412},{"c":18.8,"h":19.03,"l":18.69,"n":8524,"o":18.69,"t":"2025-08-04T04:00:00Z","v":781197,"vw":18.858896},{"c":19.16,"h":19.27,"l":18.585,"n":8059,"o":18.77,"t":"2025-08-05T04:00:00Z","v":613034,"vw":18.886424},{"c":19.13,"h":19.46,"l":19.05,"n":4915,"o":19.46,"t":"2025-08-06T04:00:00Z","v":346924,"vw":19.158835},{"c":18.99,"h":19.39,"l":18.97,"n":5395,"o":19.27,"t":"2025-08-07T04:00:00Z","v":257065,"vw":19.079307},{"c":18.86,"h":19.07,"l":18.825,"n":5031,"o":19.02,"t":"2025-08-08T04:00:00Z","v":234964,"vw":18.906533},{"c":18.73,"h":18.89,"l":18.62,"n":5736,"o":18.77,"t":"2025-08-11T04:00:00Z","v":340151,"vw":18.75998},{"c":19.41,"h":19.42,"l":18.85,"n":5178,"o":18.95,"t":"2025-08-12T04:00:00Z","v":385049,"vw":19.284305},{"c":19.67,"h":19.71,"l":19.38,"n":5361,"o":19.5,"t":"2025-08-13T04:00:00Z","v":350525,"vw":19.60501},{"c":19.5,"h":19.57,"l":19.255,"n":4684,"o":19.48,"t":"2025-08-14T04:00:00Z","v":298991,"vw":19.443649},{"c":19.49,"h":19.6679,"l":19.34,"n":4891,"o":19.55,"t":"2025-08-15T04:00:00Z","v":423111,"vw":19.485761},{"c":19.38,"h":19.61,"l":19.23,"n":5052,"o":19.5,"t":"2025-08-18T04:00:00Z","v":254362,"vw":19.365751},{"c":19.93,"h":19.975,"l":19.53,"n":4382,"o":19.53,"t":"2025-08-19T04:00:00Z","v":197788,"vw":19.883451},{"c":19.71,"h":20.04,"l":19.68,"n":4679,"o":19.95,"t":"2025-08-20T04:00:00Z","v":324670,"vw":19.766599},{"c":19.8,"h":19.89,"l":19.63,"n":3607,"o":19.63,"t":"2025-08-21T04:00:00Z","v":202437,"vw":19.787526},{"c":20.5,"h":20.68,"l":19.92,"n":7055,"o":20,"t":"2025-08-22T04:00:00Z","v":623980,"vw":20.494095},{"c":20.41,"h":20.57,"l":20.235,"n":5021,"o":20.57,"t":"2025-08-25T04:00:00Z","v":265459,"vw":20.379906},{"c":20.28,"h":20.481,"l":20.185,"n":4644,"o":20.35,"t":"2025-08-26T04:00:00Z","v":348320,"vw":20.29209},{"c":20.69,"h":20.69,"l":20.19,"n":5827,"o":20.19,"t":"2025-08-27T04:00:00Z","v":260050,"vw":20.569013},{"c":20.87,"h":20.92,"l":20.42,"n":5096,"o":20.67,"t":"2025-08-28T04:00:00Z","v":258701,"vw":20.73603},{"c":20.9,"h":21.03,"l":20.76,"n":4628,"o":21.02,"t":"2025-08-29T04:00:00Z","v":300300,"vw":20.878213},{"c":20.55,"h":20.82,"l":20.51,"n":4950,"o":20.78,"t":"2025-09-02T04:00:00Z","v":327874,"vw":20.606133},{"c":20.86,"h":20.9391,"l":20.475,"n":6724,"o":20.49,"t":"2025-09-03T04:00:00Z","v":310806,"vw":20.794469},{"c":20.6,"h":20.74,"l":20.35,"n":5329,"o":20.52,"t":"2025-09-04T04:00:00Z","v":295233,"vw":20.570236},{"c":20.92,"h":21,"l":20.7,"n":7411,"o":20.7,"t":"2025-09-05T04:00:00Z","v":368754,"vw":20.887213},{"c":20.75,"h":20.82,"l":20.46,"n":7185,"o":20.64,"t":"2025-09-08T04:00:00Z","v":276952,"vw":20.704424},{"c":20.14,"h":20.78,"l":20.14,"n":5404,"o":20.69,"t":"2025-09-09T04:00:00Z","v":275670,"vw":20.270519},{"c":20.37,"h":20.4,"l":19.98,"n":5668,"o":20.2,"t":"2025-09-10T04:00:00Z","v":478454,"vw":20.270746},{"c":20.88,"h":20.93,"l":20.33,"n":5264,"o":20.33,"t":"2025-09-11T04:00:00Z","v":253003,"vw":20.811335},{"c":20.76,"h":20.88,"l":20.63,"n":4638,"o":20.82,"t":"2025-09-12T04:00:00Z","v":208558,"vw":20.759172},{"c":20.65,"h":20.845,"l":20.57,"n":5114,"o":20.8,"t":"2025-09-15T04:00:00Z","v":214323,"vw":20.685081},{"c":20.77,"h":20.78,"l":20.45,"n":5705,"o":20.54,"t":"2025-09-16T04:00:00Z","v":301813,"vw":20.656019},{"c":20.58,"h":21.08,"l":20.545,"n":8291,"o":20.88,"t":"2025-09-17T04:00:00Z","v":485749,"vw":20.735594},{"c":21.01,"h":21.125,"l":20.63,"n":6453,"o":20.64,"t":"2025-09-18T04:00:00Z","v":321231,"vw":20.967621},{"c":20.75,"h":21.11,"l":20.72,"n":5175,"o":21.09,"t":"2025-09-19T04:00:00Z","v":881415,"vw":20.819373},{"c":20.75,"h":20.85,"l":20.595,"n":4936,"o":20.78,"t":"2025-09-22T04:00:00Z","v":234896,"vw":20.757694},{"c":20.89,"h":21.05,"l":20.79,"n":5660,"o":20.79,"t":"2025-09-23T04:00:00Z","v":251471,"vw":20.911463},{"c":20.38,"h":20.98,"l":20.38,"n":6381,"o":20.92,"t":"2025-09-24T04:00:00Z","v":381664,"vw":20.461379},{"c":20.12,"h":20.4,"l":20.045,"n":7342,"o":20.37,"t":"2025-09-25T04:00:00Z","v":296724,"vw":20.157629},{"c":20.29,"h":20.33,"l":20.16,"n":4933,"o":20.21,"t":"2025-09-26T04:00:00Z","v":226214,"vw":20.261558},{"c":20.2,"h":20.47,"l":20.1,"n":4633,"o":20.31,"t":"2025-09-29T04:00:00Z","v":205321,"vw":20.195029},{"c":20.32,"h":20.34,"l":20.045,"n":4630,"o":20.19,"t":"2025-09-30T04:00:00Z","v":229873,"vw":20.272282},{"c":20.33,"h":20.42,"l":20.14,"n":5973,"o":20.25,"t":"2025-10-01T04:00:00Z","v":503640,"vw":20.312084},{"c":20.28,"h":20.36,"l":20.03,"n":5695,"o":20.21,"t":"2025-10-02T04:00:00Z","v":312011,"vw":20.251701},{"c":20.4,"h":20.7,"l":20.32,"n":6260,"o":20.32,"t":"2025-10-03T04:00:00Z","v":379385,"vw":20.452096},{"c":20.17,"h":20.57,"l":20.11,"n":5473,"o":20.4,"t":"2025-10-06T04:00:00Z","v":355318,"vw":20.217783},{"c":20.01,"h":20.25,"l":19.995,"n":6263,"o":20.17,"t":"2025-10-07T04:00:00Z","v":512878,"vw":20.03579},{"c":19.99,"h":20.08,"l":19.82,"n":5574,"o":20.08,"t":"2025-10-08T04:00:00Z","v":347014,"vw":19.961816},{"c":19.79,"h":20.06,"l":19.68,"n":6125,"o":19.99,"t":"2025-10-09T04:00:00Z","v":332366,"vw":19.813124},{"c":19.06,"h":19.91,"l":19.04,"n":6352,"o":19.91,"t":"2025-10-10T04:00:00Z","v":313210,"vw":19.201879},{"c":19.1,"h":19.3,"l":18.975,"n":6759,"o":19.24,"t":"2025-10-13T04:00:00Z","v":273826,"vw":19.103766},{"c":19.25,"h":19.26,"l":18.94,"n":7208,"o":19.03,"t":"2025-10-14T04:00:00Z","v":272240,"vw":19.174531},{"c":19.53,"h":19.695,"l":19.28,"n":7499,"o":19.28,"t":"2025-10-15T04:00:00Z","v":352893,"vw":19.520148},{"c":19.55,"h":19.77,"l":19.45,"n":7532,"o":19.65,"t":"2025-10-16T04:00:00Z","v":290060,"vw":19.578289},{"c":19.45,"h":19.65,"l":19.355,"n":7503,"o":19.49,"t":"2025-10-17T04:00:00Z","v":292522,"vw":19.464175},{"c":19.6,"h":19.67,"l":19.28,"n":5845,"o":19.51,"t":"2025-10-20T04:00:00Z","v":224713,"vw":19.552448},{"c":19.89,"h":19.97,"l":19.61,"n":6381,"o":19.62,"t":"2025-10-21T04:00:00Z","v":266801,"vw":19.862903},{"c":20.11,"h":20.28,"l":19.915,"n":6316,"o":19.97,"t":"2025-10-22T04:00:00Z","v":322989,"vw":20.098175},{"c":19.92,"h":20.1595,"l":19.905,"n":6749,"o":20.12,"t":"2025-10-23T04:00:00Z","v":292679,"vw":19.989409},{"c":19.95,"h":20.1,"l":19.91,"n":6748,"o":19.97,"t":"2025-10-24T04:00:00Z","v":307024,"vw":19.990121},{"c":20.08,"h":20.11,"l":19.83,"n":6562,"o":19.88,"t":"2025-10-27T04:00:00Z","v":305017,"vw":20.028911},{"c":20.11,"h":20.22,"l":19.74,"n":9583,"o":19.94,"t":"2025-10-28T04:00:00Z","v":555144,"vw":20.080028},{"c":18.95,"h":19.88,"l":18.88,"n":11305,"o":19.88,"t":"2025-10-29T04:00:00Z","v":770604,"vw":19.083671},{"c":19.1,"h":19.13,"l":18.8119,"n":9015,"o":18.87,"t":"2025-10-30T04:00:00Z","v":443878,"vw":19.057005},{"c":19.11,"h":19.25,"l":18.83,"n":8400,"o":18.96,"t":"2025-10-31T04:00:00Z","v":546658,"vw":19.1362},{"c":18.96,"h":19.01,"l":18.71,"n":9173,"o":19.01,"t":"2025-11-03T05:00:00Z","v":505353,"vw":18.904207},{"c":18.98,"h":19.035,"l":18.79,"n":8739,"o":18.9,"t":"2025-11-04T05:00:00Z","v":560006,"vw":18.950518},{"c":18.85,"h":18.97,"l":18.62,"n":11343,"o":18.96,"t":"2025-11-05T05:00:00Z","v":573804,"vw":18.803992},{"c":18.89,"h":19.02,"l":18.71,"n":6632,"o":18.94,"t":"2025-11-06T05:00:00Z","v":357911,"vw":18.852122},{"c":19.32,"h":19.405,"l":18.9,"n":7749,"o":18.9,"t":"2025-11-07T05:00:00Z","v":523832,"vw":19.203371},{"c":19.19,"h":19.345,"l":19.07,"n":5229,"o":19.33,"t":"2025-11-10T05:00:00Z","v":255680,"vw":19.21433},{"c":19.55,"h":19.635,"l":19.245,"n":5685,"o":19.29,"t":"2025-11-11T05:00:00Z","v":273998,"vw":19.488607},{"c":19.33,"h":19.6,"l":19.33,"n":7202,"o":19.53,"t":"2025-11-12T05:00:00Z","v":517734,"vw":19.377886},{"c":19.16,"h":19.55,"l":19.085,"n":5911,"o":19.32,"t":"2025-11-13T05:00:00Z","v":311642,"vw":19.303194},{"c":19.33,"h":19.35,"l":18.92,"n":6332,"o":19.16,"t":"2025-11-14T05:00:00Z","v":338013,"vw":19.229014},{"c":18.81,"h":19.33,"l":18.7401,"n":5453,"o":19.3,"t":"2025-11-17T05:00:00Z","v":354684,"vw":18.888247},{"c":18.87,"h":18.98,"l":18.78,"n":6887,"o":18.98,"t":"2025-11-18T05:00:00Z","v":385795,"vw":18.87587},{"c":18.71,"h":18.96,"l":18.71,"n":6176,"o":18.86,"t":"2025-11-19T05:00:00Z","v":280158,"vw":18.764177},{"c":18.56,"h":18.95,"l":18.52,"n":7683,"o":18.78,"t":"2025-11-20T05:00:00Z","v":435401,"vw":18.619599},{"c":19.17,"h":19.19,"l":18.56,"n":6635,"o":18.69,"t":"2025-11-21T05:00:00Z","v":358152,"vw":19.040388},{"c":19.24,"h":19.27,"l":19.01,"n":5174,"o":19.1,"t":"2025-11-24T05:00:00Z","v":273724,"vw":19.225177},{"c":19.43,"h":19.655,"l":19.3,"n":6655,"o":19.3,"t":"2025-11-25T05:00:00Z","v":361543,"vw":19.485517},{"c":19.46,"h":19.68,"l":19.35,"n":8190,"o":19.35,"t":"2025-11-26T05:00:00Z","v":676200,"vw":19.507857},{"c":19.5,"h":19.52,"l":19.34,"n":3476,"o":19.39,"t":"2025-11-28T05:00:00Z","v":204884,"vw":19.455348},{"c":19.44,"h":19.56,"l":19.36,"n":4980,"o":19.36,"t":"2025-12-01T05:00:00Z","v":317769,"vw":19.462725},{"c":19.44,"h":19.59,"l":19.39,"n":5907,"o":19.59,"t":"2025-12-02T05:00:00Z","v":350455,"vw":19.477593},{"c":19.5,"h":19.62,"l":19.35,"n":6250,"o":19.48,"t":"2025-12-03T05:00:00Z","v":403735,"vw":19.493544},{"c":18.88,"h":19.15,"l":18.82,"n":6889,"o":19.13,"t":"2025-12-04T05:00:00Z","v":402314,"vw":18.97803},{"c":18.73,"h":18.98,"l":18.66,"n":5773,"o":18.8,"t":"2025-12-05T05:00:00Z","v":317568,"vw":18.769559},{"c":18.55,"h":18.79,"l":18.51,"n":6627,"o":18.79,"t":"2025-12-08T05:00:00Z","v":396161,"vw":18.581401},{"c":19.02,"h":19.24,"l":18.68,"n":8091,"o":18.68,"t":"2025-12-09T05:00:00Z","v":472394,"vw":19.068138},{"c":19.05,"h":19.25,"l":18.89,"n":9426,"o":19,"t":"2025-12-10T05:00:00Z","v":491905,"vw":19.04648},{"c":19.23,"h":19.445,"l":19.129,"n":8234,"o":19.17,"t":"2025-12-11T05:00:00Z","v":414082,"vw":19.263996},{"c":19.16,"h":19.35,"l":19.055,"n":6644,"o":19.35,"t":"2025-12-12T05:00:00Z","v":497433,"vw":19.162685},{"c":19.33,"h":19.365,"l":19.16,"n":6557,"o":19.25,"t":"2025-12-15T05:00:00Z","v":461851,"vw":19.292767},{"c":19.19,"h":19.36,"l":19.09,"n":6742,"o":19.35,"t":"2025-12-16T05:00:00Z","v":348230,"vw":19.212734},{"c":19.08,"h":19.46,"l":18.98,"n":8554,"o":19.2,"t":"2025-12-17T05:00:00Z","v":439719,"vw":19.104231},{"c":19.01,"h":19.25,"l":18.975,"n":6996,"o":19.11,"t":"2025-12-18T05:00:00Z","v":367045,"vw":19.067928},{"c":18.75,"h":19.11,"l":18.72,"n":7051,"o":18.88,"t":"2025-12-19T05:00:00Z","v":1604042,"vw":18.762927},{"c":18.71,"h":18.91,"l":18.62,"n":6589,"o":18.71,"t":"2025-12-22T05:00:00Z","v":349253,"vw":18.729261},{"c":18.6,"h":18.8288,"l":18.57,"n":5930,"o":18.7,"t":"2025-12-23T05:00:00Z","v":918150,"vw":18.632367},{"c":18.84,"h":18.87,"l":18.6,"n":3314,"o":18.61,"t":"2025-12-24T05:00:00Z","v":232269,"vw":18.790007},{"c":18.9,"h":18.945,"l":18.74,"n":5444,"o":18.74,"t":"2025-12-26T05:00:00Z","v":314714,"vw":18.837502},{"c":19.08,"h":19.15,"l":18.94,"n":5009,"o":18.94,"t":"2025-12-29T05:00:00Z","v":337982,"vw":19.071876},{"c":19.05,"h":19.21,"l":19.02,"n":4735,"o":19.04,"t":"2025-12-30T05:00:00Z","v":304198,"vw":19.079014},{"c":18.93,"h":19.07,"l":18.9,"n":4704,"o":19.06,"t":"2025-12-31T05:00:00Z","v":270666,"vw":18.954217},{"c":18.78,"h":18.9,"l":18.61,"n":4547,"o":18.89,"t":"2026-01-02T05:00:00Z","v":236254,"vw":18.754546},{"c":18.52,"h":18.84,"l":18.505,"n":10971,"o":18.69,"t":"2026-01-05T05:00:00Z","v":400387,"vw":18.65866},{"c":18.58,"h":18.645,"l":18.21,"n":8737,"o":18.31,"t":"2026-01-06T05:00:00Z","v":469601,"vw":18.455679},{"c":18.45,"h":18.67,"l":18.36,"n":5773,"o":18.67,"t":"2026-01-07T05:00:00Z","v":331881,"vw":18.469875},{"c":18.81,"h":18.86,"l":18.31,"n":6269,"o":18.31,"t":"2026-01-08T05:00:00Z","v":393807,"vw":18.739318},{"c":18.84,"h":18.89,"l":18.64,"n":6198,"o":18.73,"t":"2026-01-09T05:00:00Z","v":356848,"vw":18.822285},{"c":18.99,"h":19.16,"l":18.65,"n":6546,"o":18.73,"t":"2026-01-12T05:00:00Z","v":344835,"vw":19.000683},{"c":18.51,"h":19.05,"l":18.5,"n":7282,"o":19,"t":"2026-01-13T05:00:00Z","v":410176,"vw":18.632144},{"c":18.5,"h":18.65,"l":18.35,"n":6039,"o":18.52,"t":"2026-01-14T05:00:00Z","v":435304,"vw":18.52133},{"c":18.69,"h":18.81,"l":18.46,"n":6760,"o":18.62,"t":"2026-01-15T05:00:00Z","v":343786,"vw":18.690799},{"c":17.98,"h":18.57,"l":17.98,"n":9536,"o":18.57,"t":"2026-01-16T05:00:00Z","v":785854,"vw":18.191519},{"c":18.06,"h":18.14,"l":17.72,"n":9791,"o":17.76,"t":"2026-01-20T05:00:00Z","v":486499,"vw":18.011939},{"c":18.29,"h":18.29,"l":18.03,"n":8200,"o":18.17,"t":"2026-01-21T05:00:00Z","v":563457,"vw":18.182916},{"c":18.11,"h":18.5,"l":18.01,"n":6036,"o":18.33,"t":"2026-01-22T05:00:00Z","v":357604,"vw":18.174296},{"c":17.98,"h":18.12,"l":17.79,"n":9585,"o":18.01,"t":"2026-01-23T05:00:00Z","v":840737,"vw":17.93455},{"c":17.82,"h":18.11,"l":17.78,"n":9396,"o":17.96,"t":"2026-01-26T05:00:00Z","v":1024301,"vw":17.868861},{"c":18.05,"h":18.1,"l":17.845,"n":6776,"o":17.88,"t":"2026-01-27T05:00:00Z","v":399206,"vw":17.969304},{"c":17.76,"h":18.2,"l":17.73,"n":7789,"o":18.09,"t":"2026-01-28T05:00:00Z","v":564933,"vw":17.842572},{"c":18.01,"h":18.04,"l":17.785,"n":6749,"o":17.89,"t":"2026-01-29T05:00:00Z","v":437395,"vw":17.928788},{"c":18.06,"h":18.1,"l":17.78,"n":7751,"o":17.83,"t":"2026-01-30T05:00:00Z","v":599942,"vw":17.97683},{"c":18.03,"h":18.16,"l":17.9,"n":6801,"o":18.01,"t":"2026-02-02T05:00:00Z","v":403836,"vw":17.994824},{"c":18.08,"h":18.26,"l":17.84,"n":8798,"o":17.86,"t":"2026-02-03T05:00:00Z","v":470812,"vw":18.002972},{"c":18.78,"h":18.815,"l":18.175,"n":14986,"o":18.48,"t":"2026-02-04T05:00:00Z","v":1255146,"vw":18.629065},{"c":19.13,"h":19.255,"l":18.5893,"n":13934,"o":18.73,"t":"2026-02-05T05:00:00Z","v":736542,"vw":19.082999},{"c":18.94,"h":19.32,"l":18.91,"n":9084,"o":19.2,"t":"2026-02-06T05:00:00Z","v":529057,"vw":19.020266},{"c":18.82,"h":18.984,"l":18.57,"n":6395,"o":18.85,"t":"2026-02-09T05:00:00Z","v":331779,"vw":18.802971},{"c":19.04,"h":19.09,"l":18.83,"n":6274,"o":18.83,"t":"2026-02-10T05:00:00Z","v":377710,"vw":19.015559},{"c":18.5,"h":19.09,"l":18.49,"n":7435,"o":19.09,"t":"2026-02-11T05:00:00Z","v":511853,"vw":18.703931},{"c":18.25,"h":18.75,"l":17.795,"n":8491,"o":18.65,"t":"2026-02-12T05:00:00Z","v":500719,"vw":18.18647},{"c":18.56,"h":18.74,"l":18.2984,"n":7025,"o":18.4,"t":"2026-02-13T05:00:00Z","v":307869,"vw":18.562964},{"c":18.74,"h":18.78,"l":18.43,"n":6206,"o":18.71,"t":"2026-02-17T05:00:00Z","v":286237,"vw":18.671286},{"c":18.79,"h":18.9125,"l":18.57,"n":7863,"o":18.61,"t":"2026-02-18T05:00:00Z","v":469199,"vw":18.795388},{"c":18.87,"h":18.96,"l":18.74,"n":7291,"o":18.74,"t":"2026-02-19T05:00:00Z","v":467861,"vw":18.854491},{"c":19.55,"h":19.555,"l":19.1,"n":7658,"o":19.24,"t":"2026-02-20T05:00:00Z","v":520539,"vw":19.41038},{"c":19.41,"h":19.68,"l":19.365,"n":8153,"o":19.41,"t":"2026-02-23T05:00:00Z","v":491719,"vw":19.471885},{"c":19.25,"h":19.5,"l":19.22,"n":6660,"o":19.46,"t":"2026-02-24T05:00:00Z","v":429724,"vw":19.304004},{"c":19.68,"h":19.715,"l":19.195,"n":6343,"o":19.31,"t":"2026-02-25T05:00:00Z","v":344825,"vw":19.569677},{"c":20.06,"h":20.14,"l":19.72,"n":7000,"o":19.72,"t":"2026-02-26T05:00:00Z","v":439342,"vw":19.987873},{"c":19.52,"h":20.14,"l":19.48,"n":9698,"o":20.14,"t":"2026-02-27T05:00:00Z","v":703248,"vw":19.680442},{"c":19.66,"h":19.78,"l":19.3,"n":6091,"o":19.39,"t":"2026-03-02T05:00:00Z","v":342645,"vw":19.632511},{"c":19.53,"h":19.73,"l":19.0358,"n":8209,"o":19.39,"t":"2026-03-03T05:00:00Z","v":446175,"vw":19.516036},{"c":19.9,"h":20,"l":19.355,"n":8283,"o":19.52,"t":"2026-03-04T05:00:00Z","v":416999,"vw":19.797395},{"c":19.6,"h":19.66,"l":19.315,"n":8024,"o":19.4,"t":"2026-03-05T05:00:00Z","v":467837,"vw":19.567902},{"c":19.09,"h":19.46,"l":18.94,"n":7994,"o":19.44,"t":"2026-03-06T05:00:00Z","v":410716,"vw":19.086979},{"c":19.05,"h":19.095,"l":18.39,"n":8570,"o":18.92,"t":"2026-03-09T04:00:00Z","v":473532,"vw":18.815603},{"c":19.05,"h":19.22,"l":18.79,"n":6903,"o":18.91,"t":"2026-03-10T04:00:00Z","v":330307,"vw":19.028706},{"c":18.8,"h":19.1,"l":18.61,"n":6571,"o":19.02,"t":"2026-03-11T04:00:00Z","v":326064,"vw":18.756497},{"c":18.87,"h":19,"l":18.59,"n":7607,"o":18.61,"t":"2026-03-12T04:00:00Z","v":334167,"vw":18.847042},{"c":18.78,"h":19.23,"l":18.575,"n":6252,"o":19.05,"t":"2026-03-13T04:00:00Z","v":347336,"vw":18.774918},{"c":19.13,"h":19.31,"l":18.99,"n":7348,"o":19.02,"t":"2026-03-16T04:00:00Z","v":291195,"vw":19.177446},{"c":19.09,"h":19.4,"l":19.065,"n":5063,"o":19.23,"t":"2026-03-17T04:00:00Z","v":317400,"vw":19.154226},{"c":18.93,"h":19.065,"l":18.84,"n":8808,"o":18.98,"t":"2026-03-18T04:00:00Z","v":437354,"vw":18.944565},{"c":18.9,"h":19.07,"l":18.74,"n":6088,"o":18.86,"t":"2026-03-19T04:00:00Z","v":314371,"vw":18.892601},{"c":18.33,"h":19.04,"l":18.29,"n":7327,"o":19.02,"t":"2026-03-20T04:00:00Z","v":900912,"vw":18.413068},{"c":18.73,"h":19.02,"l":18.46,"n":8399,"o":18.69,"t":"2026-03-23T04:00:00Z","v":404701,"vw":18.818717},{"c":18.38,"h":18.75,"l":18.38,"n":7225,"o":18.56,"t":"2026-03-24T04:00:00Z","v":349892,"vw":18.502455},{"c":18.36,"h":18.54,"l":18.19,"n":7496,"o":18.54,"t":"2026-03-25T04:00:00Z","v":336238,"vw":18.369162},{"c":18.54,"h":18.69,"l":18.31,"n":6588,"o":18.39,"t":"2026-03-26T04:00:00Z","v":353577,"vw":18.548999},{"c":18.18,"h":18.49,"l":18.155,"n":9001,"o":18.42,"t":"2026-03-27T04:00:00Z","v":442934,"vw":18.232314},{"c":18.37,"h":18.56,"l":18.28,"n":6602,"o":18.4,"t":"2026-03-30T04:00:00Z","v":332416,"vw":18.418333},{"c":18.41,"h":18.66,"l":18.27,"n":9368,"o":18.66,"t":"2026-03-31T04:00:00Z","v":559750,"vw":18.412243},{"c":18.35,"h":18.55,"l":18.29,"n":6559,"o":18.4,"t":"2026-04-01T04:00:00Z","v":479283,"vw":18.413968},{"c":18.67,"h":18.73,"l":18.22,"n":6722,"o":18.27,"t":"2026-04-02T04:00:00Z","v":356144,"vw":18.63113},{"c":18.5,"h":18.71,"l":18.49,"n":6566,"o":18.54,"t":"2026-04-06T04:00:00Z","v":438814,"vw":18.533128},{"c":18.94,"h":19,"l":18.49,"n":5533,"o":18.49,"t":"2026-04-07T04:00:00Z","v":395150,"vw":18.869771},{"c":19.2,"h":19.36,"l":19.16,"n":7507,"o":19.22,"t":"2026-04-08T04:00:00Z","v":460407,"vw":19.227505},{"c":19.25,"h":19.44,"l":19.09,"n":6262,"o":19.09,"t":"2026-04-09T04:00:00Z","v":355531,"vw":19.271682},{"c":19.42,"h":19.49,"l":19.27,"n":3700,"o":19.3,"t":"2026-04-10T04:00:00Z","v":166075,"vw":19.395213},{"c":19.63,"h":19.63,"l":19.24,"n":5568,"o":19.4,"t":"2026-04-13T04:00:00Z","v":321158,"vw":19.546602},{"c":20.15,"h":20.165,"l":19.5101,"n":5431,"o":19.59,"t":"2026-04-14T04:00:00Z","v":403457,"vw":20.060468},{"c":20.18,"h":20.195,"l":19.98,"n":5762,"o":20.07,"t":"2026-04-15T04:00:00Z","v":232827,"vw":20.13754},{"c":20.33,"h":20.36,"l":20.08,"n":5767,"o":20.14,"t":"2026-04-16T04:00:00Z","v":305846,"vw":20.264051},{"c":20.81,"h":20.82,"l":20.44,"n":4526,"o":20.46,"t":"2026-04-17T04:00:00Z","v":274432,"vw":20.728855},{"c":20.83,"h":20.89,"l":20.72,"n":5471,"o":20.75,"t":"2026-04-20T04:00:00Z","v":265956,"vw":20.828411},{"c":20.7,"h":20.92,"l":20.63,"n":6012,"o":20.88,"t":"2026-04-21T04:00:00Z","v":317337,"vw":20.726184},{"c":20.64,"h":20.82,"l":20.575,"n":7134,"o":20.75,"t":"2026-04-22T04:00:00Z","v":340737,"vw":20.649651},{"c":20.7,"h":20.81,"l":20.52,"n":5208,"o":20.66,"t":"2026-04-23T04:00:00Z","v":215809,"vw":20.674151},{"c":20.91,"h":20.95,"l":20.64,"n":4571,"o":20.64,"t":"2026-04-24T04:00:00Z","v":214645,"vw":20.893658},{"c":21.19,"h":21.25,"l":20.86,"n":5880,"o":20.91,"t":"2026-04-27T04:00:00Z","v":251722,"vw":21.158119},{"c":21.57,"h":21.61,"l":21.1,"n":8222,"o":21.36,"t":"2026-04-28T04:00:00Z","v":390145,"vw":21.454729},{"c":20.45,"h":21.34,"l":20.28,"n":7534,"o":20.94,"t":"2026-04-29T04:00:00Z","v":428070,"vw":20.641322},{"c":20.74,"h":20.94,"l":20.41,"n":7483,"o":20.42,"t":"2026-04-30T04:00:00Z","v":401077,"vw":20.728746},{"c":20.78,"h":20.84,"l":20.59,"n":4512,"o":20.77,"t":"2026-05-01T04:00:00Z","v":275130,"vw":20.757099},{"c":20.58,"h":20.87,"l":20.41,"n":5833,"o":20.62,"t":"2026-05-04T04:00:00Z","v":391825,"vw":20.570575},{"c":20.86,"h":20.96,"l":20.58,"n":5979,"o":20.61,"t":"2026-05-05T04:00:00Z","v":247541,"vw":20.838186},{"c":21.13,"h":21.2495,"l":20.98,"n":7128,"o":21,"t":"2026-05-06T04:00:00Z","v":343150,"vw":21.121078},{"c":21.11,"h":21.36,"l":21.04,"n":6901,"o":21.1,"t":"2026-05-07T04:00:00Z","v":435326,"vw":21.152185},{"c":21.04,"h":21.28,"l":21.01,"n":3923,"o":21.16,"t":"2026-05-08T04:00:00Z","v":194213,"vw":21.078901},{"c":20.98,"h":21.17,"l":20.9,"n":5502,"o":21.16,"t":"2026-05-11T04:00:00Z","v":162637,"vw":20.987821},{"c":21.12,"h":21.23,"l":20.66,"n":5648,"o":21.03,"t":"2026-05-12T04:00:00Z","v":265984,"vw":21.032428},{"c":20.75,"h":21.06,"l":20.63,"n":6557,"o":21.01,"t":"2026-05-13T04:00:00Z","v":352382,"vw":20.847507},{"c":20.85,"h":21.19,"l":20.82,"n":5308,"o":20.86,"t":"2026-05-14T04:00:00Z","v":297115,"vw":20.986584},{"c":20.77,"h":20.88,"l":20.55,"n":6514,"o":20.88,"t":"2026-05-15T04:00:00Z","v":303774,"vw":20.758417},{"c":21.06,"h":21.18,"l":20.8328,"n":5179,"o":20.87,"t":"2026-05-18T04:00:00Z","v":335700,"vw":21.038982},{"c":21.27,"h":21.27,"l":20.91,"n":6277,"o":21.09,"t":"2026-05-19T04:00:00Z","v":289279,"vw":21.208041},{"c":21.76,"h":21.78,"l":21.11,"n":7212,"o":21.19,"t":"2026-05-20T04:00:00Z","v":390356,"vw":21.601024},{"c":22.15,"h":22.24,"l":21.535,"n":7150,"o":21.74,"t":"2026-05-21T04:00:00Z","v":416075,"vw":21.960385},{"c":22.78,"h":22.8,"l":22.21,"n":6856,"o":22.4,"t":"2026-05-22T04:00:00Z","v":340746,"vw":22.635766},{"c":22.39,"h":22.97,"l":22.37,"n":10637,"o":22.83,"t":"2026-05-26T04:00:00Z","v":491245,"vw":22.474923},{"c":22.53,"h":22.66,"l":22.39,"n":7892,"o":22.49,"t":"2026-05-27T04:00:00Z","v":681573,"vw":22.548626},{"c":23.37,"h":23.42,"l":22.37,"n":10310,"o":22.58,"t":"2026-05-28T04:00:00Z","v":477558,"vw":23.140316},{"c":23.3,"h":23.66,"l":23.21,"n":8807,"o":23.29,"t":"2026-05-29T04:00:00Z","v":576258,"vw":23.36901},{"c":23.42,"h":23.66,"l":23.14,"n":9715,"o":23.25,"t":"2026-06-01T04:00:00Z","v":546871,"vw":23.430655},{"c":23.34,"h":23.62,"l":23.18,"n":11075,"o":23.39,"t":"2026-06-02T04:00:00Z","v":617806,"vw":23.363045},{"c":23.32,"h":23.525,"l":23.19,"n":10218,"o":23.28,"t":"2026-06-03T04:00:00Z","v":453502,"vw":23.317658},{"c":23.86,"h":23.97,"l":23.32,"n":8938,"o":23.5,"t":"2026-06-04T04:00:00Z","v":538690,"vw":23.807982},{"c":23.66,"h":24.11,"l":23.59,"n":8639,"o":23.72,"t":"2026-06-05T04:00:00Z","v":537264,"vw":23.782184},{"c":24.03,"h":24.24,"l":23.66,"n":8172,"o":23.83,"t":"2026-06-08T04:00:00Z","v":479462,"vw":24.045184},{"c":24.42,"h":24.67,"l":24.185,"n":10351,"o":24.21,"t":"2026-06-09T04:00:00Z","v":527792,"vw":24.445752},{"c":24.5,"h":24.81,"l":24.5,"n":6924,"o":24.6,"t":"2026-06-10T04:00:00Z","v":389850,"vw":24.603389},{"c":24.47,"h":24.85,"l":24.34,"n":7270,"o":24.76,"t":"2026-06-11T04:00:00Z","v":385155,"vw":24.569548},{"c":24.41,"h":24.84,"l":24.38,"n":7153,"o":24.63,"t":"2026-06-12T04:00:00Z","v":333037,"vw":24.533829},{"c":24.28,"h":24.445,"l":24.04,"n":6644,"o":24.38,"t":"2026-06-15T04:00:00Z","v":379074,"vw":24.220319},{"c":24.4,"h":24.69,"l":24.255,"n":6680,"o":24.46,"t":"2026-06-16T04:00:00Z","v":387609,"vw":24.396757},{"c":23.85,"h":24.4,"l":23.69,"n":8498,"o":24.35,"t":"2026-06-17T04:00:00Z","v":417521,"vw":24.006391},{"c":24.05,"h":24.15,"l":23.89,"n":7262,"o":24,"t":"2026-06-18T04:00:00Z","v":940183,"vw":24.039245},{"c":24.24,"h":24.45,"l":23.85,"n":7173,"o":24.06,"t":"2026-06-22T04:00:00Z","v":459933,"vw":24.267096},{"c":24.35,"h":24.5999,"l":24.28,"n":7578,"o":24.28,"t":"2026-06-23T04:00:00Z","v":542909,"vw":24.386549},{"c":24.37,"h":24.685,"l":24.32,"n":8102,"o":24.48,"t":"2026-06-24T04:00:00Z","v":410800,"vw":24.435247},{"c":24.57,"h":24.69,"l":24.11,"n":9208,"o":24.35,"t":"2026-06-25T04:00:00Z","v":439098,"vw":24.432337},{"c":25.18,"h":25.26,"l":24.58,"n":10024,"o":24.58,"t":"2026-06-26T04:00:00Z","v":987929,"vw":25.110706},{"c":24.84,"h":25.03,"l":24.76,"n":8771,"o":25.03,"t":"2026-06-29T04:00:00Z","v":464376,"vw":24.849614},{"c":24.69,"h":24.9,"l":24.29,"n":6523,"o":24.75,"t":"2026-06-30T04:00:00Z","v":416432,"vw":24.687582},{"c":25.22,"h":25.34,"l":24.49,"n":6367,"o":24.49,"t":"2026-07-01T04:00:00Z","v":266427,"vw":25.19117},{"c":25.51,"h":25.51,"l":25.18,"n":6150,"o":25.18,"t":"2026-07-02T04:00:00Z","v":322653,"vw":25.409924},{"c":25.16,"h":25.55,"l":25.16,"n":7781,"o":25.55,"t":"2026-07-06T04:00:00Z","v":332845,"vw":25.249238},{"c":25,"h":25.48,"l":24.93,"n":7621,"o":25.34,"t":"2026-07-07T04:00:00Z","v":399468,"vw":25.139087},{"c":25.01,"h":25.025,"l":24.49,"n":7868,"o":24.84,"t":"2026-07-08T04:00:00Z","v":626150,"vw":24.901656},{"c":25.07,"h":25.24,"l":24.84,"n":7100,"o":25.14,"t":"2026-07-09T04:00:00Z","v":315571,"vw":25.090235},{"c":25.12,"h":25.235,"l":24.88,"n":6212,"o":25.2,"t":"2026-07-10T04:00:00Z","v":212794,"vw":25.049685},{"c":25.14,"h":25.49,"l":24.95,"n":6645,"o":25.26,"t":"2026-07-13T04:00:00Z","v":331390,"vw":25.112918},{"c":25.18,"h":25.43,"l":24.99,"n":5827,"o":25.25,"t":"2026-07-14T04:00:00Z","v":282126,"vw":25.146136},{"c":25.46,"h":25.67,"l":25.31,"n":7350,"o":25.31,"t":"2026-07-15T04:00:00Z","v":250141,"vw":25.497239},{"c":25.85,"h":25.97,"l":25.55,"n":6950,"o":25.55,"t":"2026-07-16T04:00:00Z","v":498848,"vw":25.788996},{"c":25.51,"h":25.91,"l":25.28,"n":7300,"o":25.85,"t":"2026-07-17T04:00:00Z","v":345840,"vw":25.521374},{"c":25.26,"h":25.6214,"l":25.15,"n":6921,"o":25.53,"t":"2026-07-20T04:00:00Z","v":218220,"vw":25.28155},{"c":25.29,"h":25.46,"l":25.1,"n":7274,"o":25.26,"t":"2026-07-21T04:00:00Z","v":320251,"vw":25.267161},{"c":24.27,"h":25.26,"l":24.16,"n":8663,"o":25.26,"t":"2026-07-22T04:00:00Z","v":379978,"vw":24.397145},{"c":24.24,"h":24.41,"l":24.01,"n":9461,"o":24.12,"t":"2026-07-23T04:00:00Z","v":510586,"vw":24.226443},{"c":24.3,"h":24.44,"l":24.2,"n":8652,"o":24.4,"t":"2026-07-24T04:00:00Z","v":493820,"vw":24.307523},{"c":24.33,"h":24.66,"l":24.26,"n":7898,"o":24.44,"t":"2026-07-27T04:00:00Z","v":375964,"vw":24.383312},{"c":24.11,"h":24.54,"l":24.02,"n":6896,"o":24.53,"t":"2026-07-28T04:00:00Z","v":351792,"vw":24.216449},{"c":23.72,"h":23.91,"l":23.08,"n":11658,"o":23.08,"t":"2026-07-29T04:00:00Z","v":616215,"vw":23.643165},{"c":24.03,"h":24.0571,"l":23.53,"n":7523,"o":23.9,"t":"2026-07-30T04:00:00Z","v":546599,"vw":23.865439},{"c":23.59,"h":24.05,"l":23.43,"n":6881,"o":23.92,"t":"2026-07-31T04:00:00Z","v":437490,"vw":23.565335},{"c":23.87,"h":23.985,"l":23.61,"n":8338,"o":23.74,"t":"2026-08-03T04:00:00Z","v":367356,"vw":23.852927},{"c":23.17,"h":23.71,"l":23.04,"n":8412,"o":23.71,"t":"2026-08-04T04:00:00Z","v":625341,"vw":23.222593},{"c":23.07,"h":23.19,"l":22.79,"n":6081,"o":23.05,"t":"2026-08-05T04:00:00Z","v":349709,"vw":23.037782},{"c":22.52,"h":23.29,"l":22.4,"n":7990,"o":23.23,"t":"2026-08-06T04:00:00Z","v":512340,"vw":22.643475},{"c":22.83,"h":22.95,"l":22.52,"n":7065,"o":22.64,"t":"2026-08-07T04:00:00Z","v":340560,"vw":22.784369},{"c":22.54,"h":22.8811,"l":22.3,"n":7412,"o":22.85,"t":"2026-08-10T04:00:00Z","v":400666,"vw":22.496146},{"c":22.32,"h":22.647,"l":22.24,"n":7971,"o":22.63,"t":"2026-08-11T04:00:00Z","v":431522,"vw":22.42625},{"c":22.56,"h":22.6,"l":22.235,"n":6114,"o":22.46,"t":"2026-08-12T04:00:00Z","v":282210,"vw":22.507071},{"c":22.96,"h":23,"l":22.71,"n":8388,"o":22.79,"t":"2026-08-13T04:00:00Z","v":408399,"vw":22.886944},{"c":22.77,"h":23.155,"l":22.69,"n":6176,"o":22.9,"t":"2026-08-14T04:00:00Z","v":315369,"vw":22.827299},{"c":22.65,"h":22.82,"l":22.46,"n":6642,"o":22.82,"t":"2026-08-17T04:00:00Z","v":412339,"vw":22.588522},{"c":22.6,"h":22.765,"l":22.56,"n":6158,"o":22.73,"t":"2026-08-18T04:00:00Z","v":204491,"vw":22.641445},{"c":22.8,"h":22.94,"l":22.61,"n":5891,"o":22.67,"t":"2026-08-19T04:00:00Z","v":221936,"vw":22.792141},{"c":22.83,"h":22.99,"l":22.61,"n":5433,"o":22.835,"t":"2026-08-20T04:00:00Z","v":200459,"vw":22.832543},{"c":22.83,"h":22.89,"l":22.685,"n":7030,"o":22.81,"t":"2026-08-21T04:00:00Z","v":567304,"vw":22.799905},{"c":23,"h":23.1058,"l":22.7,"n":9131,"o":22.95,"t":"2026-08-24T04:00:00Z","v":617207,"vw":22.89996},{"c":23.09,"h":23.1462,"l":22.8984,"n":6876,"o":23.11,"t":"2026-08-25T04:00:00Z","v":342967,"vw":23.063649},{"c":22.74,"h":23.15,"l":22.74,"n":6896,"o":23.09,"t":"2026-08-26T04:00:00Z","v":479718,"vw":22.854704},{"c":22.5,"h":22.94,"l":22.46,"n":7514,"o":22.94,"t":"2026-08-27T04:00:00Z","v":590513,"vw":22.552364},{"c":22.43,"h":22.725,"l":22.43,"n":7105,"o":22.6,"t":"2026-08-28T04:00:00Z","v":432516,"vw":22.517989},{"c":22.46,"h":22.5,"l":22.23,"n":8791,"o":22.43,"t":"2026-08-31T04:00:00Z","v":659928,"vw":22.415225},{"c":22.41,"h":22.48,"l":22.18,"n":8280,"o":22.29,"t":"2026-09-01T04:00:00Z","v":397922,"vw":22.362133},{"c":22.4,"h":22.6,"l":22.325,"n":9517,"o":22.51,"t":"2026-09-02T04:00:00Z","v":562605,"vw":22.460209},{"c":22.16,"h":22.39,"l":22.125,"n":8022,"o":22.22,"t":"2026-09-03T04:00:00Z","v":370544,"vw":22.236967},{"c":22.04,"h":22.405,"l":21.95,"n":8119,"o":22.02,"t":"2026-09-04T04:00:00Z","v":479345,"vw":22.1318},{"c":21.83,"h":22.2308,"l":21.71,"n":10272,"o":22.05,"t":"2026-09-08T04:00:00Z","v":495639,"vw":21.877515},{"c":21.58,"h":21.93,"l":21.4,"n":9812,"o":21.8,"t":"2026-09-09T04:00:00Z","v":473618,"vw":21.563702},{"c":21.38,"h":21.76,"l":21.38,"n":7111,"o":21.65,"t":"2026-09-10T04:00:00Z","v":350452,"vw":21.469767},{"c":21.5,"h":21.66,"l":21.475,"n":7238,"o":21.59,"t":"2026-09-11T04:00:00Z","v":504238,"vw":21.544254},{"c":21.64,"h":21.72,"l":21.48,"n":7088,"o":21.5,"t":"2026-09-14T04:00:00Z","v":544425,"vw":21.626671},{"c":21.62,"h":21.69,"l":21.4269,"n":7659,"o":21.5,"t":"2026-09-15T04:00:00Z","v":482935,"vw":21.615663},{"c":21.79,"h":21.955,"l":21.57,"n":6985,"o":21.64,"t":"2026-09-16T04:00:00Z","v":391510,"vw":21.777574},{"c":22.13,"h":22.23,"l":21.8,"n":9245,"o":21.95,"t":"2026-09-17T04:00:00Z","v":753571,"vw":22.093295},{"c":21.95,"h":22.02,"l":21.795,"n":6507,"o":22.02,"t":"2026-09-18T04:00:00Z","v":806159,"vw":21.936775},{"c":21.98,"h":22.13,"l":21.88,"n":7169,"o":22.11,"t":"2026-09-21T04:00:00Z","v":392991,"vw":21.993987},{"c":22.01,"h":22.19,"l":21.97,"n":6235,"o":22.11,"t":"2026-09-22T04:00:00Z","v":339743,"vw":22.045388},{"c":21.49,"h":21.91,"l":21.43,"n":7004,"o":21.87,"t":"2026-09-23T04:00:00Z","v":357466,"vw":21.563157},{"c":21.49,"h":21.585,"l":21.3,"n":6269,"o":21.56,"t":"2026-09-24T04:00:00Z","v":290734,"vw":21.469814},{"c":21.58,"h":21.69,"l":21.215,"n":7584,"o":21.57,"t":"2026-09-25T04:00:00Z","v":378205,"vw":21.495452},{"c":21.63,"h":21.74,"l":21.445,"n":7991,"o":21.59,"t":"2026-09-28T04:00:00Z","v":874577,"vw":21.607516},{"c":21.34,"h":21.785,"l":21.06,"n":10184,"o":21.57,"t":"2026-09-29T04:00:00Z","v":674881,"vw":21.239062},{"c":21.26,"h":21.41,"l":21.22,"n":7713,"o":21.35,"t":"2026-09-30T04:00:00Z","v":660446,"vw":21.291455},{"c":21.39,"h":21.42,"l":21.03,"n":6497,"o":21.23,"t":"2026-10-01T04:00:00Z","v":476843,"vw":21.262368},{"c":21.55,"h":21.795,"l":21.39,"n":6793,"o":21.63,"t":"2026-10-02T04:00:00Z","v":386502,"vw":21.565472},{"c":21.35,"h":21.61,"l":21.3,"n":5659,"o":21.46,"t":"2026-10-05T04:00:00Z","v":337304,"vw":21.398637},{"c":21.5,"h":21.702,"l":21.39,"n":5479,"o":21.46,"t":"2026-10-06T04:00:00Z","v":489492,"vw":21.499144},{"c":21.46,"h":21.66,"l":21.375,"n":6032,"o":21.4,"t":"2026-10-07T04:00:00Z","v":460482,"vw":21.505843},{"c":21.61,"h":21.61,"l":21.301,"n":5242,"o":21.47,"t":"2026-10-08T04:00:00Z","v":468406,"vw":21.550661},{"c":21.52,"h":21.73,"l":21.44,"n":4675,"o":21.71,"t":"2026-10-09T04:00:00Z","v":273060,"vw":21.581926},{"c":21.61,"h":21.635,"l":21.335,"n":4373,"o":21.51,"t":"2026-10-12T04:00:00Z","v":282168,"vw":21.550216},{"c":21.68,"h":21.85,"l":21.585,"n":4393,"o":21.79,"t":"2026-10-13T04:00:00Z","v":263089,"vw":21.663713},{"c":21.2,"h":21.66,"l":21.15,"n":6162,"o":21.5,"t":"2026-10-14T04:00:00Z","v":494923,"vw":21.286237},{"c":21.45,"h":21.575,"l":21.29,"n":5442,"o":21.52,"t":"2026-10-15T04:00:00Z","v":441438,"vw":21.418177},{"c":21.28,"h":21.69,"l":21.16,"n":4215,"o":21.55,"t":"2026-10-16T04:00:00Z","v":228213,"vw":21.326735},{"c":20.62,"h":21.26,"l":20.59,"n":5650,"o":21.26,"t":"2026-10-19T04:00:00Z","v":305076,"vw":20.707894},{"c":20.75,"h":21.08,"l":20.69,"n":6801,"o":20.7,"t":"2026-10-20T04:00:00Z","v":391594,"vw":20.786273},{"c":20.47,"h":20.8893,"l":20.39,"n":6391,"o":20.86,"t":"2026-10-21T04:00:00Z","v":408979,"vw":20.507142},{"c":21.29,"h":21.305,"l":20.43,"n":6774,"o":20.61,"t":"2026-10-22T04:00:00Z","v":413402,"vw":21.124431}],"volatilityBars":[{"c":22.1151,"h":22.13,"l":22.08,"n":28,"o":22.11,"t":"2026-09-21T13:30:00Z","v":2142,"vw":22.110438},{"c":22.07,"h":22.12,"l":22.0445,"n":97,"o":22.0445,"t":"2026-09-21T13:45:00Z","v":6128,"vw":22.08121},{"c":22.085,"h":22.09,"l":22.045,"n":151,"o":22.065,"t":"2026-09-21T14:00:00Z","v":4995,"vw":22.071088},{"c":22.075,"h":22.085,"l":22.0575,"n":84,"o":22.085,"t":"2026-09-21T14:15:00Z","v":2347,"vw":22.074958},{"c":22.035,"h":22.0775,"l":22.03,"n":114,"o":22.0775,"t":"2026-09-21T14:30:00Z","v":4377,"vw":22.039098},{"c":22.02,"h":22.05,"l":22.02,"n":105,"o":22.05,"t":"2026-09-21T14:45:00Z","v":3432,"vw":22.042504},{"c":22.04,"h":22.04,"l":21.97,"n":336,"o":22.03,"t":"2026-09-21T15:00:00Z","v":57673,"vw":21.990252},{"c":22.07,"h":22.0799,"l":22.05,"n":90,"o":22.05,"t":"2026-09-21T15:15:00Z","v":2707,"vw":22.066253},{"c":22.05,"h":22.0899,"l":22.05,"n":156,"o":22.08,"t":"2026-09-21T15:30:00Z","v":5634,"vw":22.071753},{"c":22.03,"h":22.06,"l":22.03,"n":90,"o":22.05,"t":"2026-09-21T15:45:00Z","v":3369,"vw":22.04795},{"c":22.02,"h":22.03,"l":22.01,"n":155,"o":22.03,"t":"2026-09-21T16:00:00Z","v":5997,"vw":22.025135},{"c":21.99,"h":22.01,"l":21.99,"n":166,"o":22.01,"t":"2026-09-21T16:15:00Z","v":5568,"vw":22.000182},{"c":21.97,"h":21.98,"l":21.96,"n":82,"o":21.98,"t":"2026-09-21T16:30:00Z","v":2709,"vw":21.97534},{"c":21.985,"h":21.99,"l":21.965,"n":68,"o":21.965,"t":"2026-09-21T16:45:00Z","v":1991,"vw":21.981356},{"c":21.945,"h":21.98,"l":21.93,"n":58,"o":21.98,"t":"2026-09-21T17:00:00Z","v":2463,"vw":21.95},{"c":21.91,"h":21.945,"l":21.91,"n":148,"o":21.945,"t":"2026-09-21T17:15:00Z","v":14131,"vw":21.913152},{"c":21.89,"h":21.9,"l":21.89,"n":138,"o":21.9,"t":"2026-09-21T17:30:00Z","v":5780,"vw":21.893366},{"c":21.95,"h":21.95,"l":21.88,"n":150,"o":21.88,"t":"2026-09-21T17:45:00Z","v":8216,"vw":21.921562},{"c":21.99,"h":22.02,"l":21.98,"n":150,"o":21.9827,"t":"2026-09-21T18:00:00Z","v":8523,"vw":22.004916},{"c":21.99,"h":22,"l":21.98,"n":92,"o":21.985,"t":"2026-09-21T18:15:00Z","v":4196,"vw":21.991536},{"c":21.985,"h":21.99,"l":21.95,"n":265,"o":21.99,"t":"2026-09-21T18:30:00Z","v":12385,"vw":21.968797},{"c":22.02,"h":22.02,"l":22,"n":252,"o":22,"t":"2026-09-21T18:45:00Z","v":8483,"vw":22.010444},{"c":22.02,"h":22.06,"l":22,"n":295,"o":22.02,"t":"2026-09-21T19:00:00Z","v":9618,"vw":22.030931},{"c":22.04,"h":22.055,"l":22.015,"n":200,"o":22.015,"t":"2026-09-21T19:15:00Z","v":6991,"vw":22.038276},{"c":22.02,"h":22.045,"l":22,"n":425,"o":22.04,"t":"2026-09-21T19:30:00Z","v":19204,"vw":22.023726},{"c":21.99,"h":22.06,"l":21.97,"n":1319,"o":22.03,"t":"2026-09-21T19:45:00Z","v":58554,"vw":22.010709},{"c":21.98,"h":21.98,"l":21.98,"n":19,"o":21.98,"t":"2026-09-21T20:00:00Z","v":81857,"vw":21.98},{"c":22.1,"h":22.14,"l":22,"n":57,"o":22.11,"t":"2026-09-22T13:30:00Z","v":4905,"vw":22.095813},{"c":22.13,"h":22.18,"l":22.05,"n":61,"o":22.1699,"t":"2026-09-22T13:45:00Z","v":2914,"vw":22.148502},{"c":22.16,"h":22.19,"l":22.09,"n":136,"o":22.16,"t":"2026-09-22T14:00:00Z","v":5968,"vw":22.136804},{"c":22.1,"h":22.14,"l":22.1,"n":108,"o":22.13,"t":"2026-09-22T14:15:00Z","v":3362,"vw":22.122235},{"c":22.0099,"h":22.07,"l":22,"n":102,"o":22.02,"t":"2026-09-22T14:30:00Z","v":5152,"vw":22.021692},{"c":21.97,"h":21.985,"l":21.97,"n":27,"o":21.985,"t":"2026-09-22T14:45:00Z","v":874,"vw":21.974444},{"c":22.04,"h":22.04,"l":21.99,"n":108,"o":21.99,"t":"2026-09-22T15:00:00Z","v":2469,"vw":22.0075},{"c":22.01,"h":22.015,"l":22.01,"n":35,"o":22.015,"t":"2026-09-22T15:15:00Z","v":1076,"vw":22.010911},{"c":22.02,"h":22.03,"l":22,"n":203,"o":22,"t":"2026-09-22T15:30:00Z","v":9430,"vw":22.015064},{"c":22.01,"h":22.02,"l":22.01,"n":77,"o":22.01,"t":"2026-09-22T15:45:00Z","v":2379,"vw":22.017},{"c":22.02,"h":22.02,"l":21.99,"n":99,"o":22.01,"t":"2026-09-22T16:00:00Z","v":3787,"vw":22.01143},{"c":21.99,"h":22,"l":21.97,"n":127,"o":21.985,"t":"2026-09-22T16:15:00Z","v":5328,"vw":21.987183},{"c":22.0381,"h":22.0381,"l":22,"n":85,"o":22,"t":"2026-09-22T16:30:00Z","v":4130,"vw":22.0145},{"c":22.075,"h":22.09,"l":22.02,"n":106,"o":22.0381,"t":"2026-09-22T16:45:00Z","v":5552,"vw":22.049976},{"c":22.04,"h":22.075,"l":22.03,"n":109,"o":22.075,"t":"2026-09-22T17:00:00Z","v":3454,"vw":22.041471},{"c":22.03,"h":22.055,"l":22.01,"n":114,"o":22.03,"t":"2026-09-22T17:15:00Z","v":12426,"vw":22.038863},{"c":22.07,"h":22.08,"l":22.04,"n":122,"o":22.04,"t":"2026-09-22T17:30:00Z","v":5238,"vw":22.061129},{"c":22.13,"h":22.13,"l":22.07,"n":235,"o":22.07,"t":"2026-09-22T17:45:00Z","v":9601,"vw":22.09907},{"c":22.13,"h":22.16,"l":22.12,"n":141,"o":22.15,"t":"2026-09-22T18:00:00Z","v":4410,"vw":22.144997},{"c":22.12,"h":22.13,"l":22.11,"n":215,"o":22.12,"t":"2026-09-22T18:15:00Z","v":9084,"vw":22.127445},{"c":22.16,"h":22.16,"l":22.09,"n":144,"o":22.1,"t":"2026-09-22T18:30:00Z","v":8212,"vw":22.118269},{"c":22.12,"h":22.15,"l":22.12,"n":149,"o":22.14,"t":"2026-09-22T18:45:00Z","v":7780,"vw":22.137067},{"c":22.09,"h":22.14,"l":22.07,"n":234,"o":22.13,"t":"2026-09-22T19:00:00Z","v":11087,"vw":22.11598},{"c":22.11,"h":22.11,"l":22.08,"n":129,"o":22.085,"t":"2026-09-22T19:15:00Z","v":9095,"vw":22.094019},{"c":22.09,"h":22.13,"l":22.07,"n":501,"o":22.11,"t":"2026-09-22T19:30:00Z","v":23866,"vw":22.105769},{"c":22.01,"h":22.115,"l":22,"n":1129,"o":22.1,"t":"2026-09-22T19:45:00Z","v":54766,"vw":22.033871},{"c":22.01,"h":22.01,"l":22.01,"n":20,"o":22.01,"t":"2026-09-22T20:00:00Z","v":103424,"vw":22.01},{"c":22.01,"h":22.01,"l":22.01,"n":1,"o":22.01,"t":"2026-09-23T13:15:00Z","v":100,"vw":22.01},{"c":21.8,"h":21.91,"l":21.665,"n":24,"o":21.87,"t":"2026-09-23T13:30:00Z","v":5158,"vw":21.868545},{"c":21.75,"h":21.795,"l":21.68,"n":69,"o":21.72,"t":"2026-09-23T13:45:00Z","v":2448,"vw":21.727},{"c":21.77,"h":21.77,"l":21.77,"n":6,"o":21.77,"t":"2026-09-23T14:00:00Z","v":173,"vw":21.77},{"c":21.76,"h":21.84,"l":21.76,"n":223,"o":21.83,"t":"2026-09-23T14:15:00Z","v":6794,"vw":21.806006},{"c":21.7,"h":21.78,"l":21.695,"n":113,"o":21.76,"t":"2026-09-23T14:30:00Z","v":7392,"vw":21.758395},{"c":21.69,"h":21.73,"l":21.66,"n":205,"o":21.69,"t":"2026-09-23T14:45:00Z","v":29355,"vw":21.693964},{"c":21.695,"h":21.715,"l":21.685,"n":127,"o":21.685,"t":"2026-09-23T15:00:00Z","v":4435,"vw":21.702497},{"c":21.635,"h":21.69,"l":21.63,"n":89,"o":21.68,"t":"2026-09-23T15:15:00Z","v":5031,"vw":21.646218},{"c":21.7,"h":21.7,"l":21.65,"n":129,"o":21.65,"t":"2026-09-23T15:30:00Z","v":3972,"vw":21.664945},{"c":21.69,"h":21.69,"l":21.67,"n":110,"o":21.69,"t":"2026-09-23T15:45:00Z","v":2979,"vw":21.685213},{"c":21.68,"h":21.705,"l":21.66,"n":128,"o":21.69,"t":"2026-09-23T16:00:00Z","v":12840,"vw":21.679409},{"c":21.67,"h":21.7,"l":21.67,"n":204,"o":21.67,"t":"2026-09-23T16:15:00Z","v":9449,"vw":21.685667},{"c":21.675,"h":21.69,"l":21.67,"n":81,"o":21.67,"t":"2026-09-23T16:30:00Z","v":3662,"vw":21.677386},{"c":21.65,"h":21.6884,"l":21.65,"n":92,"o":21.6884,"t":"2026-09-23T16:45:00Z","v":3854,"vw":21.675421},{"c":21.6,"h":21.65,"l":21.6,"n":164,"o":21.65,"t":"2026-09-23T17:00:00Z","v":5855,"vw":21.618813},{"c":21.55,"h":21.58,"l":21.54,"n":50,"o":21.58,"t":"2026-09-23T17:15:00Z","v":1360,"vw":21.557143},{"c":21.57,"h":21.57,"l":21.505,"n":229,"o":21.545,"t":"2026-09-23T17:30:00Z","v":5903,"vw":21.5268},{"c":21.525,"h":21.575,"l":21.525,"n":137,"o":21.57,"t":"2026-09-23T17:45:00Z","v":3494,"vw":21.5427},{"c":21.56,"h":21.56,"l":21.5227,"n":149,"o":21.53,"t":"2026-09-23T18:00:00Z","v":5738,"vw":21.544272},{"c":21.51,"h":21.5627,"l":21.51,"n":124,"o":21.5627,"t":"2026-09-23T18:15:00Z","v":3239,"vw":21.542397},{"c":21.4901,"h":21.52,"l":21.4901,"n":115,"o":21.51,"t":"2026-09-23T18:30:00Z","v":5818,"vw":21.509299},{"c":21.5,"h":21.535,"l":21.49,"n":210,"o":21.5,"t":"2026-09-23T18:45:00Z","v":7003,"vw":21.515102},{"c":21.505,"h":21.51,"l":21.48,"n":185,"o":21.5,"t":"2026-09-23T19:00:00Z","v":8426,"vw":21.491151},{"c":21.485,"h":21.505,"l":21.43,"n":263,"o":21.505,"t":"2026-09-23T19:15:00Z","v":11851,"vw":21.46379},{"c":21.48,"h":21.49,"l":21.45,"n":377,"o":21.47,"t":"2026-09-23T19:30:00Z","v":11845,"vw":21.467537},{"c":21.495,"h":21.58,"l":21.45,"n":1505,"o":21.48,"t":"2026-09-23T19:45:00Z","v":85319,"vw":21.507521},{"c":21.49,"h":21.49,"l":21.49,"n":24,"o":21.49,"t":"2026-09-23T20:00:00Z","v":81890,"vw":21.49},{"c":21.585,"h":21.585,"l":21.56,"n":20,"o":21.56,"t":"2026-09-24T13:30:00Z","v":1945,"vw":21.565259},{"c":21.51,"h":21.545,"l":21.51,"n":35,"o":21.53,"t":"2026-09-24T13:45:00Z","v":1861,"vw":21.525319},{"c":21.4,"h":21.44,"l":21.35,"n":60,"o":21.4,"t":"2026-09-24T14:00:00Z","v":4482,"vw":21.3925},{"c":21.3543,"h":21.4,"l":21.3543,"n":14,"o":21.4,"t":"2026-09-24T14:15:00Z","v":593,"vw":21.386675},{"c":21.39,"h":21.4,"l":21.34,"n":112,"o":21.345,"t":"2026-09-24T14:30:00Z","v":2118,"vw":21.375478},{"c":21.35,"h":21.3786,"l":21.35,"n":92,"o":21.36,"t":"2026-09-24T14:45:00Z","v":5455,"vw":21.364846},{"c":21.325,"h":21.335,"l":21.31,"n":76,"o":21.335,"t":"2026-09-24T15:00:00Z","v":1829,"vw":21.326875},{"c":21.365,"h":21.385,"l":21.33,"n":182,"o":21.335,"t":"2026-09-24T15:15:00Z","v":7056,"vw":21.347106},{"c":21.33,"h":21.375,"l":21.33,"n":91,"o":21.375,"t":"2026-09-24T15:30:00Z","v":4316,"vw":21.345709},{"c":21.32,"h":21.33,"l":21.3,"n":123,"o":21.3175,"t":"2026-09-24T15:45:00Z","v":9253,"vw":21.307692},{"c":21.355,"h":21.355,"l":21.34,"n":65,"o":21.34,"t":"2026-09-24T16:00:00Z","v":1374,"vw":21.348396},{"c":21.45,"h":21.5,"l":21.38,"n":322,"o":21.38,"t":"2026-09-24T16:15:00Z","v":12026,"vw":21.470494},{"c":21.45,"h":21.46,"l":21.425,"n":95,"o":21.43,"t":"2026-09-24T16:30:00Z","v":3054,"vw":21.445892},{"c":21.45,"h":21.45,"l":21.43,"n":83,"o":21.44,"t":"2026-09-24T16:45:00Z","v":1606,"vw":21.444109},{"c":21.46,"h":21.48,"l":21.41,"n":127,"o":21.415,"t":"2026-09-24T17:00:00Z","v":3897,"vw":21.442542},{"c":21.46,"h":21.46,"l":21.41,"n":154,"o":21.4401,"t":"2026-09-24T17:15:00Z","v":8366,"vw":21.439156},{"c":21.47,"h":21.47,"l":21.46,"n":30,"o":21.46,"t":"2026-09-24T17:30:00Z","v":733,"vw":21.463937},{"c":21.46,"h":21.4666,"l":21.445,"n":81,"o":21.46,"t":"2026-09-24T17:45:00Z","v":2492,"vw":21.456152},{"c":21.455,"h":21.465,"l":21.45,"n":72,"o":21.45,"t":"2026-09-24T18:00:00Z","v":1720,"vw":21.458116},{"c":21.45,"h":21.47,"l":21.435,"n":37,"o":21.47,"t":"2026-09-24T18:15:00Z","v":1307,"vw":21.459925},{"c":21.485,"h":21.485,"l":21.46,"n":117,"o":21.46,"t":"2026-09-24T18:30:00Z","v":7341,"vw":21.482811},{"c":21.45,"h":21.47,"l":21.44,"n":143,"o":21.455,"t":"2026-09-24T18:45:00Z","v":4377,"vw":21.457767},{"c":21.45,"h":21.46,"l":21.43,"n":89,"o":21.43,"t":"2026-09-24T19:00:00Z","v":2565,"vw":21.452359},{"c":21.46,"h":21.46,"l":21.43,"n":176,"o":21.44,"t":"2026-09-24T19:15:00Z","v":7319,"vw":21.444604},{"c":21.4847,"h":21.5,"l":21.43,"n":310,"o":21.45,"t":"2026-09-24T19:30:00Z","v":11662,"vw":21.477122},{"c":21.49,"h":21.55,"l":21.475,"n":1444,"o":21.48,"t":"2026-09-24T19:45:00Z","v":78621,"vw":21.503115},{"c":21.49,"h":21.49,"l":21.49,"n":17,"o":21.49,"t":"2026-09-24T20:00:00Z","v":78912,"vw":21.49},{"c":21.475,"h":21.57,"l":21.475,"n":28,"o":21.57,"t":"2026-09-25T13:30:00Z","v":2399,"vw":21.53258},{"c":21.39,"h":21.44,"l":21.345,"n":82,"o":21.43,"t":"2026-09-25T13:45:00Z","v":2469,"vw":21.408204},{"c":21.37,"h":21.37,"l":21.32,"n":25,"o":21.32,"t":"2026-09-25T14:00:00Z","v":1457,"vw":21.335603},{"c":21.375,"h":21.375,"l":21.375,"n":7,"o":21.375,"t":"2026-09-25T14:15:00Z","v":212,"vw":21.375},{"c":21.36,"h":21.385,"l":21.33,"n":101,"o":21.33,"t":"2026-09-25T14:30:00Z","v":2701,"vw":21.358331},{"c":21.33,"h":21.37,"l":21.33,"n":106,"o":21.37,"t":"2026-09-25T14:45:00Z","v":2280,"vw":21.35},{"c":21.33,"h":21.3361,"l":21.32,"n":55,"o":21.3361,"t":"2026-09-25T15:00:00Z","v":1195,"vw":21.3287},{"c":21.24,"h":21.31,"l":21.215,"n":170,"o":21.285,"t":"2026-09-25T15:15:00Z","v":7635,"vw":21.240097},{"c":21.305,"h":21.31,"l":21.25,"n":153,"o":21.26,"t":"2026-09-25T15:30:00Z","v":6497,"vw":21.284024},{"c":21.34,"h":21.34,"l":21.305,"n":139,"o":21.31,"t":"2026-09-25T15:45:00Z","v":3963,"vw":21.316835},{"c":21.4072,"h":21.4072,"l":21.355,"n":188,"o":21.36,"t":"2026-09-25T16:00:00Z","v":7357,"vw":21.375672},{"c":21.285,"h":21.42,"l":21.24,"n":355,"o":21.4,"t":"2026-09-25T16:15:00Z","v":23931,"vw":21.285207},{"c":21.33,"h":21.33,"l":21.3095,"n":119,"o":21.31,"t":"2026-09-25T16:30:00Z","v":5601,"vw":21.317518},{"c":21.33,"h":21.33,"l":21.32,"n":22,"o":21.32,"t":"2026-09-25T16:45:00Z","v":432,"vw":21.324237},{"c":21.37,"h":21.37,"l":21.34,"n":52,"o":21.34,"t":"2026-09-25T17:00:00Z","v":1475,"vw":21.361895},{"c":21.32,"h":21.36,"l":21.32,"n":77,"o":21.36,"t":"2026-09-25T17:15:00Z","v":2619,"vw":21.338619},{"c":21.28,"h":21.32,"l":21.27,"n":169,"o":21.32,"t":"2026-09-25T17:30:00Z","v":7861,"vw":21.282345},{"c":21.29,"h":21.29,"l":21.265,"n":127,"o":21.27,"t":"2026-09-25T17:45:00Z","v":6124,"vw":21.270563},{"c":21.3,"h":21.3,"l":21.3,"n":33,"o":21.3,"t":"2026-09-25T18:00:00Z","v":1373,"vw":21.3},{"c":21.31,"h":21.31,"l":21.28,"n":201,"o":21.3,"t":"2026-09-25T18:15:00Z","v":7856,"vw":21.290196},{"c":21.375,"h":21.405,"l":21.34,"n":220,"o":21.34,"t":"2026-09-25T18:30:00Z","v":8477,"vw":21.381277},{"c":21.41,"h":21.42,"l":21.37,"n":162,"o":21.38,"t":"2026-09-25T18:45:00Z","v":5313,"vw":21.402366},{"c":21.47,"h":21.47,"l":21.415,"n":320,"o":21.415,"t":"2026-09-25T19:00:00Z","v":19272,"vw":21.441154},{"c":21.54,"h":21.54,"l":21.485,"n":389,"o":21.485,"t":"2026-09-25T19:15:00Z","v":38362,"vw":21.512413},{"c":21.66,"h":21.66,"l":21.51,"n":405,"o":21.54,"t":"2026-09-25T19:30:00Z","v":31342,"vw":21.537324},{"c":21.58,"h":21.69,"l":21.58,"n":1638,"o":21.6699,"t":"2026-09-25T19:45:00Z","v":72722,"vw":21.638567},{"c":21.58,"h":21.58,"l":21.58,"n":26,"o":21.58,"t":"2026-09-25T20:00:00Z","v":78977,"vw":21.58},{"c":21.47,"h":21.59,"l":21.445,"n":63,"o":21.59,"t":"2026-09-28T13:30:00Z","v":3162,"vw":21.50254},{"c":21.57,"h":21.6,"l":21.57,"n":35,"o":21.57,"t":"2026-09-28T13:45:00Z","v":1893,"vw":21.588433},{"c":21.71,"h":21.74,"l":21.55,"n":129,"o":21.55,"t":"2026-09-28T14:00:00Z","v":4137,"vw":21.635802},{"c":21.67,"h":21.71,"l":21.65,"n":210,"o":21.695,"t":"2026-09-28T14:15:00Z","v":5743,"vw":21.688167},{"c":21.67,"h":21.7,"l":21.67,"n":53,"o":21.7,"t":"2026-09-28T14:30:00Z","v":1888,"vw":21.682752},{"c":21.61,"h":21.68,"l":21.61,"n":174,"o":21.66,"t":"2026-09-28T14:45:00Z","v":6473,"vw":21.6558},{"c":21.55,"h":21.605,"l":21.55,"n":99,"o":21.605,"t":"2026-09-28T15:00:00Z","v":2847,"vw":21.578506},{"c":21.48,"h":21.52,"l":21.48,"n":117,"o":21.51,"t":"2026-09-28T15:15:00Z","v":3098,"vw":21.5},{"c":21.51,"h":21.53,"l":21.48,"n":104,"o":21.48,"t":"2026-09-28T15:30:00Z","v":3265,"vw":21.506719},{"c":21.48,"h":21.49,"l":21.47,"n":59,"o":21.49,"t":"2026-09-28T15:45:00Z","v":1350,"vw":21.481429},{"c":21.52,"h":21.52,"l":21.49,"n":89,"o":21.49,"t":"2026-09-28T16:00:00Z","v":2473,"vw":21.512784},{"c":21.59,"h":21.59,"l":21.52,"n":322,"o":21.52,"t":"2026-09-28T16:15:00Z","v":9249,"vw":21.540515},{"c":21.5,"h":21.56,"l":21.49,"n":227,"o":21.56,"t":"2026-09-28T16:30:00Z","v":9112,"vw":21.517317},{"c":21.53,"h":21.545,"l":21.49,"n":106,"o":21.515,"t":"2026-09-28T16:45:00Z","v":4583,"vw":21.513592},{"c":21.6,"h":21.62,"l":21.53,"n":168,"o":21.53,"t":"2026-09-28T17:00:00Z","v":7981,"vw":21.595726},{"c":21.56,"h":21.585,"l":21.555,"n":56,"o":21.57,"t":"2026-09-28T17:15:00Z","v":1863,"vw":21.567143},{"c":21.5568,"h":21.57,"l":21.55,"n":110,"o":21.56,"t":"2026-09-28T17:30:00Z","v":4603,"vw":21.55924},{"c":21.6,"h":21.6,"l":21.55,"n":126,"o":21.57,"t":"2026-09-28T17:45:00Z","v":3683,"vw":21.574315},{"c":21.5348,"h":21.56,"l":21.495,"n":108,"o":21.56,"t":"2026-09-28T18:00:00Z","v":4046,"vw":21.506271},{"c":21.505,"h":21.505,"l":21.49,"n":136,"o":21.5,"t":"2026-09-28T18:15:00Z","v":3768,"vw":21.496101},{"c":21.5,"h":21.53,"l":21.5,"n":229,"o":21.51,"t":"2026-09-28T18:30:00Z","v":8729,"vw":21.515009},{"c":21.51,"h":21.51,"l":21.49,"n":91,"o":21.49,"t":"2026-09-28T18:45:00Z","v":3958,"vw":21.504751},{"c":21.48,"h":21.57,"l":21.47,"n":347,"o":21.53,"t":"2026-09-28T19:00:00Z","v":19258,"vw":21.532497},{"c":21.61,"h":21.61,"l":21.51,"n":255,"o":21.51,"t":"2026-09-28T19:15:00Z","v":13288,"vw":21.551327},{"c":21.58,"h":21.63,"l":21.57,"n":511,"o":21.63,"t":"2026-09-28T19:30:00Z","v":19702,"vw":21.602572},{"c":21.625,"h":21.63,"l":21.5,"n":1980,"o":21.59,"t":"2026-09-28T19:45:00Z","v":111205,"vw":21.576802},{"c":21.63,"h":21.63,"l":21.63,"n":31,"o":21.63,"t":"2026-09-28T20:00:00Z","v":309748,"vw":21.63},{"c":21.7,"h":21.785,"l":21.515,"n":67,"o":21.57,"t":"2026-09-29T13:30:00Z","v":6325,"vw":21.606586},{"c":21.58,"h":21.66,"l":21.58,"n":94,"o":21.66,"t":"2026-09-29T13:45:00Z","v":3483,"vw":21.620581},{"c":21.64,"h":21.64,"l":21.565,"n":163,"o":21.625,"t":"2026-09-29T14:00:00Z","v":6783,"vw":21.586004},{"c":21.48,"h":21.62,"l":21.48,"n":267,"o":21.62,"t":"2026-09-29T14:15:00Z","v":12347,"vw":21.540351},{"c":21.415,"h":21.48,"l":21.41,"n":148,"o":21.48,"t":"2026-09-29T14:30:00Z","v":7369,"vw":21.434385},{"c":21.49,"h":21.51,"l":21.42,"n":205,"o":21.42,"t":"2026-09-29T14:45:00Z","v":17681,"vw":21.453135},{"c":21.39,"h":21.48,"l":21.38,"n":240,"o":21.48,"t":"2026-09-29T15:00:00Z","v":8890,"vw":21.407031},{"c":21.35,"h":21.4,"l":21.34,"n":171,"o":21.4,"t":"2026-09-29T15:15:00Z","v":7261,"vw":21.370748},{"c":21.24,"h":21.34,"l":21.22,"n":233,"o":21.33,"t":"2026-09-29T15:30:00Z","v":11230,"vw":21.277163},{"c":21.09,"h":21.24,"l":21.09,"n":725,"o":21.22,"t":"2026-09-29T15:45:00Z","v":53265,"vw":21.21561},{"c":21.15,"h":21.15,"l":21.105,"n":303,"o":21.105,"t":"2026-09-29T16:00:00Z","v":11254,"vw":21.128434},{"c":21.1,"h":21.17,"l":21.09,"n":276,"o":21.16,"t":"2026-09-29T16:15:00Z","v":10759,"vw":21.134044},{"c":21.09,"h":21.22,"l":21.09,"n":938,"o":21.11,"t":"2026-09-29T16:30:00Z","v":82917,"vw":21.175671},{"c":21.16,"h":21.16,"l":21.085,"n":209,"o":21.09,"t":"2026-09-29T16:45:00Z","v":10030,"vw":21.117328},{"c":21.145,"h":21.16,"l":21.11,"n":212,"o":21.14,"t":"2026-09-29T17:00:00Z","v":14288,"vw":21.138245},{"c":21.125,"h":21.14,"l":21.115,"n":253,"o":21.13,"t":"2026-09-29T17:15:00Z","v":18016,"vw":21.124344},{"c":21.12,"h":21.13,"l":21.11,"n":232,"o":21.125,"t":"2026-09-29T17:30:00Z","v":12661,"vw":21.119475},{"c":21.06,"h":21.13,"l":21.06,"n":659,"o":21.12,"t":"2026-09-29T17:45:00Z","v":41777,"vw":21.099122},{"c":21.115,"h":21.14,"l":21.07,"n":409,"o":21.07,"t":"2026-09-29T18:00:00Z","v":22282,"vw":21.109561},{"c":21.115,"h":21.13,"l":21.1,"n":289,"o":21.115,"t":"2026-09-29T18:15:00Z","v":28085,"vw":21.116673},{"c":21.16,"h":21.205,"l":21.11,"n":419,"o":21.12,"t":"2026-09-29T18:30:00Z","v":26023,"vw":21.156574},{"c":21.16,"h":21.19,"l":21.155,"n":169,"o":21.18,"t":"2026-09-29T18:45:00Z","v":13397,"vw":21.175764},{"c":21.17,"h":21.2,"l":21.14,"n":247,"o":21.17,"t":"2026-09-29T19:00:00Z","v":8711,"vw":21.177712},{"c":21.19,"h":21.2,"l":21.15,"n":276,"o":21.1661,"t":"2026-09-29T19:15:00Z","v":21434,"vw":21.166208},{"c":21.25,"h":21.275,"l":21.195,"n":633,"o":21.195,"t":"2026-09-29T19:30:00Z","v":40062,"vw":21.250909},{"c":21.33,"h":21.34,"l":21.23,"n":1300,"o":21.25,"t":"2026-09-29T19:45:00Z","v":56383,"vw":21.3057},{"c":21.34,"h":21.34,"l":21.34,"n":22,"o":21.34,"t":"2026-09-29T20:00:00Z","v":103001,"vw":21.34},{"c":21.32,"h":21.36,"l":21.27,"n":128,"o":21.35,"t":"2026-09-30T13:30:00Z","v":7357,"vw":21.33337},{"c":21.32,"h":21.35,"l":21.29,"n":94,"o":21.35,"t":"2026-09-30T13:45:00Z","v":4504,"vw":21.329488},{"c":21.265,"h":21.33,"l":21.265,"n":198,"o":21.295,"t":"2026-09-30T14:00:00Z","v":7524,"vw":21.295491},{"c":21.23,"h":21.27,"l":21.22,"n":135,"o":21.25,"t":"2026-09-30T14:15:00Z","v":5477,"vw":21.243134},{"c":21.3,"h":21.3,"l":21.24,"n":70,"o":21.24,"t":"2026-09-30T14:30:00Z","v":2568,"vw":21.271533},{"c":21.36,"h":21.39,"l":21.32,"n":96,"o":21.32,"t":"2026-09-30T14:45:00Z","v":2730,"vw":21.356348},{"c":21.35,"h":21.36,"l":21.315,"n":157,"o":21.36,"t":"2026-09-30T15:00:00Z","v":6646,"vw":21.336464},{"c":21.31,"h":21.33,"l":21.29,"n":83,"o":21.33,"t":"2026-09-30T15:15:00Z","v":2310,"vw":21.311524},{"c":21.29,"h":21.3191,"l":21.29,"n":115,"o":21.31,"t":"2026-09-30T15:30:00Z","v":2882,"vw":21.306483},{"c":21.295,"h":21.31,"l":21.28,"n":162,"o":21.285,"t":"2026-09-30T15:45:00Z","v":7619,"vw":21.291679},{"c":21.32,"h":21.33,"l":21.31,"n":104,"o":21.31,"t":"2026-09-30T16:00:00Z","v":2011,"vw":21.319167},{"c":21.33,"h":21.33,"l":21.31,"n":120,"o":21.32,"t":"2026-09-30T16:15:00Z","v":5604,"vw":21.322514},{"c":21.39,"h":21.39,"l":21.33,"n":93,"o":21.33,"t":"2026-09-30T16:30:00Z","v":3516,"vw":21.353268},{"c":21.3948,"h":21.4028,"l":21.37,"n":136,"o":21.38,"t":"2026-09-30T16:45:00Z","v":4633,"vw":21.387693},{"c":21.3202,"h":21.41,"l":21.3202,"n":191,"o":21.4,"t":"2026-09-30T17:00:00Z","v":9994,"vw":21.355542},{"c":21.32,"h":21.34,"l":21.315,"n":111,"o":21.32,"t":"2026-09-30T17:15:00Z","v":2793,"vw":21.319416},{"c":21.32,"h":21.36,"l":21.275,"n":246,"o":21.32,"t":"2026-09-30T17:30:00Z","v":10588,"vw":21.325635},{"c":21.315,"h":21.325,"l":21.295,"n":162,"o":21.32,"t":"2026-09-30T17:45:00Z","v":13610,"vw":21.299247},{"c":21.35,"h":21.35,"l":21.33,"n":140,"o":21.33,"t":"2026-09-30T18:00:00Z","v":6207,"vw":21.345148},{"c":21.355,"h":21.36,"l":21.34,"n":209,"o":21.36,"t":"2026-09-30T18:15:00Z","v":6466,"vw":21.351414},{"c":21.39,"h":21.4,"l":21.36,"n":398,"o":21.36,"t":"2026-09-30T18:30:00Z","v":19435,"vw":21.378034},{"c":21.385,"h":21.4,"l":21.36,"n":190,"o":21.4,"t":"2026-09-30T18:45:00Z","v":5732,"vw":21.382607},{"c":21.36,"h":21.39,"l":21.34,"n":236,"o":21.385,"t":"2026-09-30T19:00:00Z","v":8025,"vw":21.379402},{"c":21.325,"h":21.36,"l":21.31,"n":365,"o":21.36,"t":"2026-09-30T19:15:00Z","v":13412,"vw":21.332492},{"c":21.32,"h":21.375,"l":21.3,"n":643,"o":21.325,"t":"2026-09-30T19:30:00Z","v":31243,"vw":21.33289},{"c":21.24,"h":21.3299,"l":21.24,"n":1580,"o":21.315,"t":"2026-09-30T19:45:00Z","v":101803,"vw":21.278989},{"c":21.26,"h":21.26,"l":21.26,"n":27,"o":21.26,"t":"2026-09-30T20:00:00Z","v":168673,"vw":21.26},{"c":21.08,"h":21.29,"l":21.06,"n":129,"o":21.23,"t":"2026-10-01T13:30:00Z","v":16924,"vw":21.181665},{"c":21.035,"h":21.12,"l":21.035,"n":110,"o":21.105,"t":"2026-10-01T13:45:00Z","v":11045,"vw":21.0668},{"c":21.085,"h":21.14,"l":21.03,"n":132,"o":21.03,"t":"2026-10-01T14:00:00Z","v":12951,"vw":21.084675},{"c":21.03,"h":21.135,"l":21.03,"n":144,"o":21.09,"t":"2026-10-01T14:15:00Z","v":15632,"vw":21.09147},{"c":21.05,"h":21.075,"l":21.03,"n":126,"o":21.035,"t":"2026-10-01T14:30:00Z","v":4114,"vw":21.055713},{"c":21.075,"h":21.09,"l":21.06,"n":63,"o":21.09,"t":"2026-10-01T14:45:00Z","v":3053,"vw":21.071935},{"c":21.12,"h":21.14,"l":21.06,"n":201,"o":21.09,"t":"2026-10-01T15:00:00Z","v":9889,"vw":21.098926},{"c":21.095,"h":21.1325,"l":21.08,"n":220,"o":21.1001,"t":"2026-10-01T15:15:00Z","v":35888,"vw":21.087823},{"c":21.135,"h":21.165,"l":21.055,"n":125,"o":21.08,"t":"2026-10-01T15:30:00Z","v":5203,"vw":21.11843},{"c":21.11,"h":21.145,"l":21.07,"n":198,"o":21.14,"t":"2026-10-01T15:45:00Z","v":20413,"vw":21.107001},{"c":21.15,"h":21.18,"l":21.1,"n":122,"o":21.1,"t":"2026-10-01T16:00:00Z","v":5979,"vw":21.146624},{"c":21.21,"h":21.215,"l":21.14,"n":150,"o":21.14,"t":"2026-10-01T16:15:00Z","v":7798,"vw":21.181267},{"c":21.24,"h":21.25,"l":21.195,"n":165,"o":21.22,"t":"2026-10-01T16:30:00Z","v":8185,"vw":21.225045},{"c":21.2,"h":21.24,"l":21.175,"n":161,"o":21.24,"t":"2026-10-01T16:45:00Z","v":8717,"vw":21.197999},{"c":21.24,"h":21.26,"l":21.19,"n":159,"o":21.19,"t":"2026-10-01T17:00:00Z","v":6690,"vw":21.222406},{"c":21.25,"h":21.28,"l":21.24,"n":133,"o":21.24,"t":"2026-10-01T17:15:00Z","v":8163,"vw":21.256871},{"c":21.29,"h":21.29,"l":21.25,"n":240,"o":21.26,"t":"2026-10-01T17:30:00Z","v":9997,"vw":21.27118},{"c":21.25,"h":21.28,"l":21.25,"n":108,"o":21.28,"t":"2026-10-01T17:45:00Z","v":6725,"vw":21.258973},{"c":21.245,"h":21.28,"l":21.24,"n":192,"o":21.2599,"t":"2026-10-01T18:00:00Z","v":8286,"vw":21.253708},{"c":21.255,"h":21.26,"l":21.21,"n":216,"o":21.26,"t":"2026-10-01T18:15:00Z","v":9044,"vw":21.241001},{"c":21.25,"h":21.275,"l":21.23,"n":165,"o":21.27,"t":"2026-10-01T18:30:00Z","v":7272,"vw":21.256686},{"c":21.26,"h":21.26,"l":21.23,"n":167,"o":21.24,"t":"2026-10-01T18:45:00Z","v":6622,"vw":21.247797},{"c":21.28,"h":21.3,"l":21.27,"n":129,"o":21.28,"t":"2026-10-01T19:00:00Z","v":5138,"vw":21.280731},{"c":21.335,"h":21.34,"l":21.275,"n":208,"o":21.29,"t":"2026-10-01T19:15:00Z","v":11006,"vw":21.301184},{"c":21.325,"h":21.34,"l":21.29,"n":472,"o":21.34,"t":"2026-10-01T19:30:00Z","v":23868,"vw":21.30812},{"c":21.39,"h":21.42,"l":21.325,"n":1456,"o":21.335,"t":"2026-10-01T19:45:00Z","v":90807,"vw":21.380264},{"c":21.39,"h":21.39,"l":21.39,"n":28,"o":21.39,"t":"2026-10-01T20:00:00Z","v":100765,"vw":21.39},{"c":21.62,"h":21.795,"l":21.45,"n":156,"o":21.63,"t":"2026-10-02T13:30:00Z","v":12818,"vw":21.625204},{"c":21.555,"h":21.62,"l":21.505,"n":63,"o":21.62,"t":"2026-10-02T13:45:00Z","v":4569,"vw":21.519935},{"c":21.58,"h":21.6326,"l":21.525,"n":156,"o":21.525,"t":"2026-10-02T14:00:00Z","v":17212,"vw":21.597462},{"c":21.65,"h":21.66,"l":21.6,"n":99,"o":21.6,"t":"2026-10-02T14:15:00Z","v":4243,"vw":21.642826},{"c":21.69,"h":21.69,"l":21.62,"n":104,"o":21.635,"t":"2026-10-02T14:30:00Z","v":4211,"vw":21.65153},{"c":21.66,"h":21.73,"l":21.66,"n":172,"o":21.69,"t":"2026-10-02T14:45:00Z","v":9048,"vw":21.699541},{"c":21.62,"h":21.655,"l":21.58,"n":132,"o":21.655,"t":"2026-10-02T15:00:00Z","v":5921,"vw":21.607735},{"c":21.61,"h":21.61,"l":21.57,"n":118,"o":21.61,"t":"2026-10-02T15:15:00Z","v":5527,"vw":21.586752},{"c":21.52,"h":21.59,"l":21.52,"n":74,"o":21.59,"t":"2026-10-02T15:30:00Z","v":3180,"vw":21.564321},{"c":21.495,"h":21.56,"l":21.495,"n":106,"o":21.53,"t":"2026-10-02T15:45:00Z","v":3404,"vw":21.518967},{"c":21.44,"h":21.52,"l":21.44,"n":268,"o":21.51,"t":"2026-10-02T16:00:00Z","v":22256,"vw":21.490846},{"c":21.4,"h":21.435,"l":21.39,"n":173,"o":21.435,"t":"2026-10-02T16:15:00Z","v":6117,"vw":21.414492},{"c":21.47,"h":21.48,"l":21.44,"n":115,"o":21.44,"t":"2026-10-02T16:30:00Z","v":3851,"vw":21.46473},{"c":21.53,"h":21.53,"l":21.47,"n":99,"o":21.47,"t":"2026-10-02T16:45:00Z","v":2245,"vw":21.500741},{"c":21.54,"h":21.57,"l":21.54,"n":116,"o":21.54,"t":"2026-10-02T17:00:00Z","v":3271,"vw":21.552895},{"c":21.55,"h":21.5681,"l":21.54,"n":56,"o":21.54,"t":"2026-10-02T17:15:00Z","v":2263,"vw":21.551067},{"c":21.57,"h":21.59,"l":21.55,"n":148,"o":21.55,"t":"2026-10-02T17:30:00Z","v":5605,"vw":21.568398},{"c":21.58,"h":21.6,"l":21.575,"n":216,"o":21.58,"t":"2026-10-02T17:45:00Z","v":20554,"vw":21.581657},{"c":21.59,"h":21.59,"l":21.58,"n":125,"o":21.59,"t":"2026-10-02T18:00:00Z","v":6857,"vw":21.589474},{"c":21.57,"h":21.59,"l":21.555,"n":119,"o":21.59,"t":"2026-10-02T18:15:00Z","v":6292,"vw":21.5803},{"c":21.62,"h":21.62,"l":21.58,"n":96,"o":21.6,"t":"2026-10-02T18:30:00Z","v":2916,"vw":21.595658},{"c":21.605,"h":21.6266,"l":21.6,"n":136,"o":21.62,"t":"2026-10-02T18:45:00Z","v":6728,"vw":21.611458},{"c":21.61,"h":21.63,"l":21.61,"n":120,"o":21.615,"t":"2026-10-02T19:00:00Z","v":4977,"vw":21.622665},{"c":21.62,"h":21.64,"l":21.6,"n":154,"o":21.6,"t":"2026-10-02T19:15:00Z","v":4860,"vw":21.621365},{"c":21.59,"h":21.615,"l":21.585,"n":493,"o":21.6,"t":"2026-10-02T19:30:00Z","v":15512,"vw":21.598468},{"c":21.545,"h":21.625,"l":21.53,"n":1425,"o":21.6,"t":"2026-10-02T19:45:00Z","v":73597,"vw":21.565635},{"c":21.55,"h":21.55,"l":21.55,"n":22,"o":21.55,"t":"2026-10-02T20:00:00Z","v":102627,"vw":21.55},{"c":21.31,"h":21.46,"l":21.31,"n":112,"o":21.46,"t":"2026-10-05T13:30:00Z","v":18781,"vw":21.436603},{"c":21.33,"h":21.36,"l":21.3,"n":119,"o":21.3,"t":"2026-10-05T13:45:00Z","v":12497,"vw":21.327776},{"c":21.51,"h":21.52,"l":21.38,"n":95,"o":21.38,"t":"2026-10-05T14:00:00Z","v":7042,"vw":21.414598},{"c":21.5,"h":21.57,"l":21.5,"n":68,"o":21.54,"t":"2026-10-05T14:15:00Z","v":3636,"vw":21.531857},{"c":21.52,"h":21.53,"l":21.48,"n":121,"o":21.51,"t":"2026-10-05T14:30:00Z","v":4327,"vw":21.514568},{"c":21.445,"h":21.5,"l":21.445,"n":140,"o":21.5,"t":"2026-10-05T14:45:00Z","v":4423,"vw":21.452204},{"c":21.49,"h":21.5,"l":21.46,"n":136,"o":21.475,"t":"2026-10-05T15:00:00Z","v":3916,"vw":21.48067},{"c":21.52,"h":21.52,"l":21.48,"n":102,"o":21.5,"t":"2026-10-05T15:15:00Z","v":3321,"vw":21.499711},{"c":21.59,"h":21.59,"l":21.55,"n":90,"o":21.55,"t":"2026-10-05T15:30:00Z","v":2175,"vw":21.562832},{"c":21.595,"h":21.6,"l":21.55,"n":146,"o":21.56,"t":"2026-10-05T15:45:00Z","v":5719,"vw":21.565525},{"c":21.58,"h":21.595,"l":21.58,"n":76,"o":21.595,"t":"2026-10-05T16:00:00Z","v":1174,"vw":21.584221},{"c":21.59,"h":21.6,"l":21.58,"n":100,"o":21.6,"t":"2026-10-05T16:15:00Z","v":3518,"vw":21.595879},{"c":21.55,"h":21.58,"l":21.55,"n":84,"o":21.58,"t":"2026-10-05T16:30:00Z","v":3000,"vw":21.561014},{"c":21.575,"h":21.5855,"l":21.55,"n":86,"o":21.559,"t":"2026-10-05T16:45:00Z","v":2717,"vw":21.565885},{"c":21.52,"h":21.56,"l":21.52,"n":89,"o":21.56,"t":"2026-10-05T17:00:00Z","v":2476,"vw":21.546686},{"c":21.5,"h":21.5417,"l":21.5,"n":118,"o":21.54,"t":"2026-10-05T17:15:00Z","v":5474,"vw":21.530234},{"c":21.52,"h":21.52,"l":21.49,"n":72,"o":21.49,"t":"2026-10-05T17:30:00Z","v":2110,"vw":21.4975},{"c":21.53,"h":21.55,"l":21.51,"n":52,"o":21.51,"t":"2026-10-05T17:45:00Z","v":2582,"vw":21.532238},{"c":21.52,"h":21.56,"l":21.52,"n":135,"o":21.55,"t":"2026-10-05T18:00:00Z","v":4560,"vw":21.53848},{"c":21.55,"h":21.55,"l":21.515,"n":94,"o":21.53,"t":"2026-10-05T18:15:00Z","v":3415,"vw":21.529643},{"c":21.565,"h":21.58,"l":21.56,"n":49,"o":21.57,"t":"2026-10-05T18:30:00Z","v":1973,"vw":21.5663},{"c":21.6,"h":21.6,"l":21.555,"n":160,"o":21.56,"t":"2026-10-05T18:45:00Z","v":5433,"vw":21.57218},{"c":21.61,"h":21.61,"l":21.57,"n":93,"o":21.59,"t":"2026-10-05T19:00:00Z","v":2539,"vw":21.583214},{"c":21.525,"h":21.605,"l":21.525,"n":222,"o":21.605,"t":"2026-10-05T19:15:00Z","v":5315,"vw":21.561297},{"c":21.5,"h":21.54,"l":21.5,"n":212,"o":21.54,"t":"2026-10-05T19:30:00Z","v":6706,"vw":21.509418},{"c":21.39,"h":21.5,"l":21.345,"n":1459,"o":21.5,"t":"2026-10-05T19:45:00Z","v":85424,"vw":21.379279},{"c":21.35,"h":21.35,"l":21.35,"n":32,"o":21.35,"t":"2026-10-05T20:00:00Z","v":116898,"vw":21.35},{"c":21.485,"h":21.485,"l":21.45,"n":46,"o":21.46,"t":"2026-10-06T13:30:00Z","v":6998,"vw":21.460943},{"c":21.43,"h":21.475,"l":21.43,"n":75,"o":21.46,"t":"2026-10-06T13:45:00Z","v":6508,"vw":21.461927},{"c":21.47,"h":21.495,"l":21.44,"n":60,"o":21.44,"t":"2026-10-06T14:00:00Z","v":4576,"vw":21.454526},{"c":21.47,"h":21.47,"l":21.44,"n":89,"o":21.46,"t":"2026-10-06T14:15:00Z","v":3184,"vw":21.463226},{"c":21.52,"h":21.55,"l":21.49,"n":95,"o":21.49,"t":"2026-10-06T14:30:00Z","v":5723,"vw":21.518277},{"c":21.575,"h":21.575,"l":21.52,"n":131,"o":21.52,"t":"2026-10-06T14:45:00Z","v":5134,"vw":21.537407},{"c":21.62,"h":21.62,"l":21.6,"n":45,"o":21.6,"t":"2026-10-06T15:00:00Z","v":612,"vw":21.606667},{"c":21.685,"h":21.702,"l":21.62,"n":155,"o":21.62,"t":"2026-10-06T15:15:00Z","v":4694,"vw":21.652379},{"c":21.68,"h":21.68,"l":21.65,"n":116,"o":21.68,"t":"2026-10-06T15:30:00Z","v":4801,"vw":21.663376},{"c":21.62,"h":21.68,"l":21.62,"n":79,"o":21.68,"t":"2026-10-06T15:45:00Z","v":2307,"vw":21.640417},{"c":21.6,"h":21.6,"l":21.565,"n":115,"o":21.585,"t":"2026-10-06T16:00:00Z","v":8357,"vw":21.580996},{"c":21.62,"h":21.62,"l":21.595,"n":68,"o":21.595,"t":"2026-10-06T16:15:00Z","v":8482,"vw":21.596303},{"c":21.5939,"h":21.66,"l":21.5939,"n":101,"o":21.64,"t":"2026-10-06T16:30:00Z","v":5154,"vw":21.627849},{"c":21.545,"h":21.6,"l":21.545,"n":89,"o":21.6,"t":"2026-10-06T16:45:00Z","v":3346,"vw":21.58381},{"c":21.525,"h":21.57,"l":21.52,"n":167,"o":21.54,"t":"2026-10-06T17:00:00Z","v":9258,"vw":21.539446},{"c":21.5,"h":21.53,"l":21.485,"n":144,"o":21.53,"t":"2026-10-06T17:15:00Z","v":5281,"vw":21.501219},{"c":21.5,"h":21.5,"l":21.4801,"n":47,"o":21.495,"t":"2026-10-06T17:30:00Z","v":4105,"vw":21.497014},{"c":21.45,"h":21.5,"l":21.44,"n":174,"o":21.49,"t":"2026-10-06T17:45:00Z","v":10451,"vw":21.458812},{"c":21.44,"h":21.455,"l":21.44,"n":68,"o":21.445,"t":"2026-10-06T18:00:00Z","v":3413,"vw":21.443796},{"c":21.425,"h":21.43,"l":21.39,"n":168,"o":21.43,"t":"2026-10-06T18:15:00Z","v":13148,"vw":21.409067},{"c":21.415,"h":21.45,"l":21.405,"n":168,"o":21.4139,"t":"2026-10-06T18:30:00Z","v":15075,"vw":21.420775},{"c":21.47,"h":21.47,"l":21.415,"n":63,"o":21.415,"t":"2026-10-06T18:45:00Z","v":1987,"vw":21.427106},{"c":21.45,"h":21.46,"l":21.44,"n":122,"o":21.46,"t":"2026-10-06T19:00:00Z","v":4273,"vw":21.448686},{"c":21.465,"h":21.51,"l":21.45,"n":241,"o":21.45,"t":"2026-10-06T19:15:00Z","v":14599,"vw":21.468984},{"c":21.475,"h":21.48,"l":21.44,"n":296,"o":21.45,"t":"2026-10-06T19:30:00Z","v":16189,"vw":21.458571},{"c":21.49,"h":21.54,"l":21.465,"n":955,"o":21.475,"t":"2026-10-06T19:45:00Z","v":56366,"vw":21.508748},{"c":21.5,"h":21.5,"l":21.5,"n":20,"o":21.5,"t":"2026-10-06T20:00:00Z","v":107419,"vw":21.5},{"c":21.46,"h":21.52,"l":21.4,"n":71,"o":21.4,"t":"2026-10-07T13:30:00Z","v":5909,"vw":21.434082},{"c":21.385,"h":21.41,"l":21.38,"n":12,"o":21.41,"t":"2026-10-07T13:45:00Z","v":3636,"vw":21.38625},{"c":21.4079,"h":21.4079,"l":21.39,"n":55,"o":21.4,"t":"2026-10-07T14:00:00Z","v":1233,"vw":21.399658},{"c":21.495,"h":21.51,"l":21.375,"n":168,"o":21.375,"t":"2026-10-07T14:15:00Z","v":8577,"vw":21.444741},{"c":21.54,"h":21.58,"l":21.5,"n":145,"o":21.51,"t":"2026-10-07T14:30:00Z","v":7002,"vw":21.535282},{"c":21.57,"h":21.58,"l":21.54,"n":194,"o":21.57,"t":"2026-10-07T14:45:00Z","v":15646,"vw":21.56208},{"c":21.44,"h":21.57,"l":21.44,"n":223,"o":21.57,"t":"2026-10-07T15:00:00Z","v":23773,"vw":21.495251},{"c":21.48,"h":21.48,"l":21.4,"n":139,"o":21.42,"t":"2026-10-07T15:15:00Z","v":7804,"vw":21.425166},{"c":21.44,"h":21.495,"l":21.435,"n":245,"o":21.465,"t":"2026-10-07T15:30:00Z","v":24244,"vw":21.462107},{"c":21.47,"h":21.47,"l":21.43,"n":101,"o":21.45,"t":"2026-10-07T15:45:00Z","v":3448,"vw":21.448036},{"c":21.46,"h":21.47,"l":21.46,"n":88,"o":21.47,"t":"2026-10-07T16:00:00Z","v":6511,"vw":21.461314},{"c":21.51,"h":21.53,"l":21.47,"n":156,"o":21.47,"t":"2026-10-07T16:15:00Z","v":50446,"vw":21.50274},{"c":21.59,"h":21.59,"l":21.51,"n":324,"o":21.51,"t":"2026-10-07T16:30:00Z","v":24263,"vw":21.525212},{"c":21.59,"h":21.59,"l":21.57,"n":146,"o":21.59,"t":"2026-10-07T16:45:00Z","v":11317,"vw":21.583227},{"c":21.65,"h":21.65,"l":21.6,"n":165,"o":21.6,"t":"2026-10-07T17:00:00Z","v":7975,"vw":21.612346},{"c":21.59,"h":21.66,"l":21.59,"n":106,"o":21.66,"t":"2026-10-07T17:15:00Z","v":16680,"vw":21.603782},{"c":21.6,"h":21.6,"l":21.56,"n":134,"o":21.57,"t":"2026-10-07T17:30:00Z","v":4995,"vw":21.581499},{"c":21.57,"h":21.62,"l":21.57,"n":108,"o":21.6,"t":"2026-10-07T17:45:00Z","v":4174,"vw":21.594961},{"c":21.57,"h":21.59,"l":21.57,"n":81,"o":21.575,"t":"2026-10-07T18:00:00Z","v":1815,"vw":21.57809},{"c":21.62,"h":21.62,"l":21.56,"n":122,"o":21.56,"t":"2026-10-07T18:15:00Z","v":2788,"vw":21.580455},{"c":21.64,"h":21.64,"l":21.61,"n":150,"o":21.62,"t":"2026-10-07T18:30:00Z","v":4411,"vw":21.624021},{"c":21.65,"h":21.65,"l":21.63,"n":123,"o":21.64,"t":"2026-10-07T18:45:00Z","v":5763,"vw":21.634925},{"c":21.63,"h":21.66,"l":21.62,"n":182,"o":21.66,"t":"2026-10-07T19:00:00Z","v":9218,"vw":21.642723},{"c":21.61,"h":21.62,"l":21.58,"n":256,"o":21.62,"t":"2026-10-07T19:15:00Z","v":9953,"vw":21.598085},{"c":21.56,"h":21.61,"l":21.555,"n":257,"o":21.61,"t":"2026-10-07T19:30:00Z","v":11216,"vw":21.573546},{"c":21.48,"h":21.575,"l":21.455,"n":1266,"o":21.565,"t":"2026-10-07T19:45:00Z","v":70480,"vw":21.497713},{"c":21.46,"h":21.46,"l":21.46,"n":31,"o":21.46,"t":"2026-10-07T20:00:00Z","v":102642,"vw":21.46},{"c":21.385,"h":21.47,"l":21.335,"n":41,"o":21.47,"t":"2026-10-08T13:30:00Z","v":3177,"vw":21.423426},{"c":21.36,"h":21.405,"l":21.36,"n":104,"o":21.39,"t":"2026-10-08T13:45:00Z","v":5761,"vw":21.378942},{"c":21.301,"h":21.365,"l":21.301,"n":46,"o":21.355,"t":"2026-10-08T14:00:00Z","v":4405,"vw":21.348592},{"c":21.35,"h":21.35,"l":21.301,"n":47,"o":21.301,"t":"2026-10-08T14:15:00Z","v":2329,"vw":21.329449},{"c":21.361,"h":21.38,"l":21.33,"n":78,"o":21.33,"t":"2026-10-08T14:30:00Z","v":2539,"vw":21.358067},{"c":21.335,"h":21.36,"l":21.32,"n":130,"o":21.36,"t":"2026-10-08T14:45:00Z","v":7879,"vw":21.343506},{"c":21.34,"h":21.35,"l":21.335,"n":101,"o":21.34,"t":"2026-10-08T15:00:00Z","v":6171,"vw":21.345285},{"c":21.37,"h":21.37,"l":21.311,"n":107,"o":21.34,"t":"2026-10-08T15:15:00Z","v":6526,"vw":21.338019},{"c":21.36,"h":21.37,"l":21.335,"n":62,"o":21.37,"t":"2026-10-08T15:30:00Z","v":2476,"vw":21.350651},{"c":21.38,"h":21.38,"l":21.34,"n":95,"o":21.365,"t":"2026-10-08T15:45:00Z","v":7523,"vw":21.351679},{"c":21.36,"h":21.395,"l":21.334,"n":197,"o":21.37,"t":"2026-10-08T16:00:00Z","v":8557,"vw":21.366537},{"c":21.371,"h":21.49,"l":21.371,"n":168,"o":21.38,"t":"2026-10-08T16:15:00Z","v":8438,"vw":21.440635},{"c":21.43,"h":21.43,"l":21.38,"n":125,"o":21.41,"t":"2026-10-08T16:30:00Z","v":5610,"vw":21.398655},{"c":21.52,"h":21.53,"l":21.43,"n":98,"o":21.43,"t":"2026-10-08T16:45:00Z","v":3776,"vw":21.475591},{"c":21.51,"h":21.5499,"l":21.452,"n":138,"o":21.51,"t":"2026-10-08T17:00:00Z","v":7258,"vw":21.49117},{"c":21.55,"h":21.57,"l":21.51,"n":194,"o":21.51,"t":"2026-10-08T17:15:00Z","v":17505,"vw":21.521924},{"c":21.5862,"h":21.5862,"l":21.515,"n":163,"o":21.545,"t":"2026-10-08T17:30:00Z","v":6450,"vw":21.545958},{"c":21.575,"h":21.575,"l":21.54,"n":137,"o":21.56,"t":"2026-10-08T17:45:00Z","v":4718,"vw":21.564264},{"c":21.58,"h":21.5936,"l":21.555,"n":123,"o":21.57,"t":"2026-10-08T18:00:00Z","v":5265,"vw":21.57113},{"c":21.56,"h":21.59,"l":21.55,"n":134,"o":21.58,"t":"2026-10-08T18:15:00Z","v":4918,"vw":21.568601},{"c":21.51,"h":21.53,"l":21.5,"n":138,"o":21.53,"t":"2026-10-08T18:30:00Z","v":4768,"vw":21.518339},{"c":21.51,"h":21.53,"l":21.49,"n":141,"o":21.5,"t":"2026-10-08T18:45:00Z","v":7720,"vw":21.52246},{"c":21.51,"h":21.5572,"l":21.51,"n":120,"o":21.511,"t":"2026-10-08T19:00:00Z","v":6532,"vw":21.529369},{"c":21.471,"h":21.5,"l":21.47,"n":242,"o":21.5,"t":"2026-10-08T19:15:00Z","v":9975,"vw":21.496276},{"c":21.4878,"h":21.495,"l":21.445,"n":357,"o":21.47,"t":"2026-10-08T19:30:00Z","v":17261,"vw":21.46494},{"c":21.6,"h":21.6,"l":21.474,"n":1040,"o":21.48,"t":"2026-10-08T19:45:00Z","v":71896,"vw":21.545973},{"c":21.61,"h":21.61,"l":21.61,"n":24,"o":21.61,"t":"2026-10-08T20:00:00Z","v":215699,"vw":21.61},{"c":21.73,"h":21.73,"l":21.71,"n":19,"o":21.71,"t":"2026-10-09T13:30:00Z","v":4581,"vw":21.71415},{"c":21.59,"h":21.63,"l":21.57,"n":56,"o":21.58,"t":"2026-10-09T13:45:00Z","v":1705,"vw":21.588929},{"c":21.565,"h":21.645,"l":21.565,"n":40,"o":21.645,"t":"2026-10-09T14:00:00Z","v":2214,"vw":21.616461},{"c":21.54,"h":21.57,"l":21.525,"n":75,"o":21.57,"t":"2026-10-09T14:15:00Z","v":2724,"vw":21.55011},{"c":21.45,"h":21.505,"l":21.45,"n":70,"o":21.505,"t":"2026-10-09T14:30:00Z","v":2494,"vw":21.467958},{"c":21.45,"h":21.48,"l":21.44,"n":79,"o":21.45,"t":"2026-10-09T14:45:00Z","v":4432,"vw":21.458041},{"c":21.4981,"h":21.4981,"l":21.45,"n":54,"o":21.46,"t":"2026-10-09T15:00:00Z","v":3104,"vw":21.482554},{"c":21.5,"h":21.505,"l":21.47,"n":88,"o":21.49,"t":"2026-10-09T15:15:00Z","v":5011,"vw":21.48491},{"c":21.48,"h":21.5,"l":21.48,"n":58,"o":21.5,"t":"2026-10-09T15:30:00Z","v":1771,"vw":21.493906},{"c":21.5,"h":21.5,"l":21.46,"n":71,"o":21.48,"t":"2026-10-09T15:45:00Z","v":1972,"vw":21.482778},{"c":21.5,"h":21.52,"l":21.48,"n":98,"o":21.52,"t":"2026-10-09T16:00:00Z","v":4968,"vw":21.507439},{"c":21.48,"h":21.5,"l":21.475,"n":99,"o":21.475,"t":"2026-10-09T16:15:00Z","v":3224,"vw":21.489945},{"c":21.52,"h":21.55,"l":21.51,"n":36,"o":21.51,"t":"2026-10-09T16:30:00Z","v":1880,"vw":21.529386},{"c":21.59,"h":21.6,"l":21.5461,"n":38,"o":21.5461,"t":"2026-10-09T16:45:00Z","v":2510,"vw":21.568841},{"c":21.55,"h":21.57,"l":21.55,"n":50,"o":21.57,"t":"2026-10-09T17:00:00Z","v":1563,"vw":21.562},{"c":21.54,"h":21.55,"l":21.52,"n":75,"o":21.54,"t":"2026-10-09T17:15:00Z","v":2960,"vw":21.54087},{"c":21.57,"h":21.59,"l":21.55,"n":68,"o":21.55,"t":"2026-10-09T17:30:00Z","v":2508,"vw":21.574106},{"c":21.58,"h":21.58,"l":21.58,"n":7,"o":21.58,"t":"2026-10-09T17:45:00Z","v":208,"vw":21.58},{"c":21.55,"h":21.57,"l":21.53,"n":84,"o":21.57,"t":"2026-10-09T18:00:00Z","v":2312,"vw":21.551691},{"c":21.5769,"h":21.58,"l":21.54,"n":57,"o":21.54,"t":"2026-10-09T18:15:00Z","v":2835,"vw":21.551835},{"c":21.605,"h":21.605,"l":21.565,"n":69,"o":21.565,"t":"2026-10-09T18:30:00Z","v":2937,"vw":21.584},{"c":21.635,"h":21.65,"l":21.61,"n":135,"o":21.61,"t":"2026-10-09T18:45:00Z","v":6556,"vw":21.63041},{"c":21.64,"h":21.66,"l":21.63,"n":285,"o":21.64,"t":"2026-10-09T19:00:00Z","v":15957,"vw":21.640699},{"c":21.65,"h":21.66,"l":21.615,"n":98,"o":21.63,"t":"2026-10-09T19:15:00Z","v":7651,"vw":21.646179},{"c":21.68,"h":21.71,"l":21.65,"n":444,"o":21.65,"t":"2026-10-09T19:30:00Z","v":36473,"vw":21.689242},{"c":21.52,"h":21.685,"l":21.52,"n":1210,"o":21.68,"t":"2026-10-09T19:45:00Z","v":80434,"vw":21.584523},{"c":21.52,"h":21.52,"l":21.52,"n":16,"o":21.52,"t":"2026-10-09T20:00:00Z","v":54642,"vw":21.52},{"c":21.5828,"h":21.5828,"l":21.5828,"n":1,"o":21.5828,"t":"2026-10-12T12:30:00Z","v":1000,"vw":21.5828},{"c":21.475,"h":21.51,"l":21.335,"n":84,"o":21.51,"t":"2026-10-12T13:30:00Z","v":7566,"vw":21.440174},{"c":21.42,"h":21.5724,"l":21.39,"n":33,"o":21.5724,"t":"2026-10-12T13:45:00Z","v":2420,"vw":21.453282},{"c":21.545,"h":21.5999,"l":21.42,"n":59,"o":21.42,"t":"2026-10-12T14:00:00Z","v":3221,"vw":21.468084},{"c":21.54,"h":21.6,"l":21.54,"n":86,"o":21.54,"t":"2026-10-12T14:15:00Z","v":4757,"vw":21.566908},{"c":21.54,"h":21.56,"l":21.52,"n":196,"o":21.55,"t":"2026-10-12T14:30:00Z","v":14670,"vw":21.54005},{"c":21.54,"h":21.55,"l":21.515,"n":144,"o":21.52,"t":"2026-10-12T14:45:00Z","v":9461,"vw":21.524606},{"c":21.49,"h":21.53,"l":21.49,"n":82,"o":21.53,"t":"2026-10-12T15:00:00Z","v":4476,"vw":21.524365},{"c":21.48,"h":21.495,"l":21.47,"n":64,"o":21.495,"t":"2026-10-12T15:15:00Z","v":5745,"vw":21.484468},{"c":21.525,"h":21.525,"l":21.48,"n":73,"o":21.49,"t":"2026-10-12T15:30:00Z","v":3430,"vw":21.510872},{"c":21.5087,"h":21.51,"l":21.5087,"n":63,"o":21.51,"t":"2026-10-12T15:45:00Z","v":790,"vw":21.509691},{"c":21.51,"h":21.51,"l":21.495,"n":50,"o":21.505,"t":"2026-10-12T16:00:00Z","v":3426,"vw":21.50166},{"c":21.47,"h":21.51,"l":21.47,"n":125,"o":21.49,"t":"2026-10-12T16:15:00Z","v":5937,"vw":21.491439},{"c":21.45,"h":21.48,"l":21.45,"n":69,"o":21.47,"t":"2026-10-12T16:30:00Z","v":2979,"vw":21.467589},{"c":21.48,"h":21.48,"l":21.45,"n":50,"o":21.45,"t":"2026-10-12T16:45:00Z","v":5112,"vw":21.472048},{"c":21.51,"h":21.51,"l":21.44,"n":246,"o":21.47,"t":"2026-10-12T17:00:00Z","v":28352,"vw":21.456345},{"c":21.53,"h":21.53,"l":21.52,"n":11,"o":21.52,"t":"2026-10-12T17:15:00Z","v":763,"vw":21.528667},{"c":21.525,"h":21.54,"l":21.52,"n":59,"o":21.53,"t":"2026-10-12T17:30:00Z","v":2210,"vw":21.531735},{"c":21.55,"h":21.55,"l":21.525,"n":50,"o":21.525,"t":"2026-10-12T17:45:00Z","v":2279,"vw":21.547083},{"c":21.545,"h":21.545,"l":21.545,"n":1,"o":21.545,"t":"2026-10-12T18:00:00Z","v":100,"vw":21.545},{"c":21.54,"h":21.54,"l":21.51,"n":115,"o":21.53,"t":"2026-10-12T18:15:00Z","v":4921,"vw":21.52422},{"c":21.545,"h":21.6,"l":21.545,"n":111,"o":21.56,"t":"2026-10-12T18:30:00Z","v":5439,"vw":21.567836},{"c":21.55,"h":21.55,"l":21.545,"n":94,"o":21.545,"t":"2026-10-12T18:45:00Z","v":2371,"vw":21.549415},{"c":21.57,"h":21.57,"l":21.55,"n":68,"o":21.56,"t":"2026-10-12T19:00:00Z","v":3865,"vw":21.562514},{"c":21.53,"h":21.57,"l":21.53,"n":120,"o":21.57,"t":"2026-10-12T19:15:00Z","v":4001,"vw":21.539051},{"c":21.53,"h":21.555,"l":21.51,"n":221,"o":21.54,"t":"2026-10-12T19:30:00Z","v":7932,"vw":21.530934},{"c":21.61,"h":21.635,"l":21.52,"n":985,"o":21.53,"t":"2026-10-12T19:45:00Z","v":49732,"vw":21.584529},{"c":21.61,"h":21.61,"l":21.61,"n":23,"o":21.61,"t":"2026-10-12T20:00:00Z","v":77450,"vw":21.61},{"c":21.63,"h":21.63,"l":21.63,"n":1,"o":21.63,"t":"2026-10-12T20:45:00Z","v":250,"vw":21.63},{"c":21.76,"h":21.85,"l":21.66,"n":64,"o":21.79,"t":"2026-10-13T13:30:00Z","v":3647,"vw":21.791639},{"c":21.67,"h":21.75,"l":21.67,"n":33,"o":21.75,"t":"2026-10-13T13:45:00Z","v":1016,"vw":21.722665},{"c":21.625,"h":21.6799,"l":21.61,"n":76,"o":21.61,"t":"2026-10-13T14:00:00Z","v":4282,"vw":21.64422},{"c":21.67,"h":21.68,"l":21.67,"n":20,"o":21.67,"t":"2026-10-13T14:15:00Z","v":507,"vw":21.673333},{"c":21.695,"h":21.7,"l":21.68,"n":54,"o":21.7,"t":"2026-10-13T14:30:00Z","v":2313,"vw":21.696875},{"c":21.69,"h":21.69,"l":21.6427,"n":36,"o":21.69,"t":"2026-10-13T14:45:00Z","v":6089,"vw":21.684691},{"c":21.72,"h":21.72,"l":21.675,"n":106,"o":21.685,"t":"2026-10-13T15:00:00Z","v":4663,"vw":21.697975},{"c":21.695,"h":21.72,"l":21.695,"n":71,"o":21.71,"t":"2026-10-13T15:15:00Z","v":1871,"vw":21.707896},{"c":21.7,"h":21.71,"l":21.69,"n":31,"o":21.69,"t":"2026-10-13T15:30:00Z","v":908,"vw":21.70378},{"c":21.6509,"h":21.715,"l":21.6509,"n":94,"o":21.7,"t":"2026-10-13T15:45:00Z","v":2738,"vw":21.686637},{"c":21.63,"h":21.63,"l":21.62,"n":53,"o":21.63,"t":"2026-10-13T16:00:00Z","v":1685,"vw":21.6255},{"c":21.63,"h":21.655,"l":21.63,"n":73,"o":21.645,"t":"2026-10-13T16:15:00Z","v":3807,"vw":21.644823},{"c":21.63,"h":21.65,"l":21.625,"n":91,"o":21.63,"t":"2026-10-13T16:30:00Z","v":3635,"vw":21.637632},{"c":21.65,"h":21.65,"l":21.65,"n":13,"o":21.65,"t":"2026-10-13T16:45:00Z","v":369,"vw":21.65},{"c":21.64,"h":21.66,"l":21.64,"n":105,"o":21.64,"t":"2026-10-13T17:00:00Z","v":4249,"vw":21.654635},{"c":21.6,"h":21.63,"l":21.6,"n":47,"o":21.63,"t":"2026-10-13T17:15:00Z","v":2288,"vw":21.623684},{"c":21.6225,"h":21.63,"l":21.585,"n":147,"o":21.6,"t":"2026-10-13T17:30:00Z","v":28124,"vw":21.596463},{"c":21.615,"h":21.615,"l":21.615,"n":5,"o":21.615,"t":"2026-10-13T17:45:00Z","v":284,"vw":21.615},{"c":21.66,"h":21.69,"l":21.59,"n":219,"o":21.6,"t":"2026-10-13T18:00:00Z","v":10068,"vw":21.630567},{"c":21.65,"h":21.66,"l":21.6279,"n":72,"o":21.66,"t":"2026-10-13T18:15:00Z","v":2179,"vw":21.6454},{"c":21.6697,"h":21.6697,"l":21.65,"n":34,"o":21.655,"t":"2026-10-13T18:30:00Z","v":1728,"vw":21.660536},{"c":21.66,"h":21.66,"l":21.65,"n":81,"o":21.65,"t":"2026-10-13T18:45:00Z","v":2704,"vw":21.656429},{"c":21.67,"h":21.67,"l":21.6659,"n":66,"o":21.67,"t":"2026-10-13T19:00:00Z","v":1708,"vw":21.669613},{"c":21.68,"h":21.68,"l":21.67,"n":145,"o":21.67,"t":"2026-10-13T19:15:00Z","v":5667,"vw":21.674302},{"c":21.635,"h":21.6701,"l":21.635,"n":204,"o":21.6701,"t":"2026-10-13T19:30:00Z","v":7037,"vw":21.660919},{"c":21.69,"h":21.7,"l":21.61,"n":872,"o":21.61,"t":"2026-10-13T19:45:00Z","v":47578,"vw":21.678585},{"c":21.68,"h":21.68,"l":21.68,"n":24,"o":21.68,"t":"2026-10-13T20:00:00Z","v":73509,"vw":21.68},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-14T13:00:00Z","v":300,"vw":21.5},{"c":21.555,"h":21.62,"l":21.45,"n":63,"o":21.5,"t":"2026-10-14T13:30:00Z","v":16694,"vw":21.504676},{"c":21.625,"h":21.66,"l":21.51,"n":73,"o":21.555,"t":"2026-10-14T13:45:00Z","v":9732,"vw":21.57618},{"c":21.64,"h":21.66,"l":21.615,"n":72,"o":21.625,"t":"2026-10-14T14:00:00Z","v":4478,"vw":21.632644},{"c":21.56,"h":21.62,"l":21.55,"n":64,"o":21.62,"t":"2026-10-14T14:15:00Z","v":7669,"vw":21.582954},{"c":21.55,"h":21.57,"l":21.5,"n":165,"o":21.57,"t":"2026-10-14T14:30:00Z","v":11320,"vw":21.539931},{"c":21.525,"h":21.55,"l":21.525,"n":59,"o":21.55,"t":"2026-10-14T14:45:00Z","v":4645,"vw":21.536745},{"c":21.485,"h":21.54,"l":21.47,"n":182,"o":21.5,"t":"2026-10-14T15:00:00Z","v":12981,"vw":21.509624},{"c":21.44,"h":21.49,"l":21.41,"n":123,"o":21.485,"t":"2026-10-14T15:15:00Z","v":26094,"vw":21.453669},{"c":21.36,"h":21.44,"l":21.35,"n":157,"o":21.42,"t":"2026-10-14T15:30:00Z","v":7032,"vw":21.403941},{"c":21.36,"h":21.36,"l":21.325,"n":113,"o":21.35,"t":"2026-10-14T15:45:00Z","v":5356,"vw":21.334853},{"c":21.38,"h":21.38,"l":21.33,"n":142,"o":21.36,"t":"2026-10-14T16:00:00Z","v":6885,"vw":21.354789},{"c":21.37,"h":21.395,"l":21.37,"n":158,"o":21.385,"t":"2026-10-14T16:15:00Z","v":5443,"vw":21.382252},{"c":21.39,"h":21.39,"l":21.36,"n":96,"o":21.36,"t":"2026-10-14T16:30:00Z","v":3086,"vw":21.38632},{"c":21.27,"h":21.38,"l":21.27,"n":119,"o":21.38,"t":"2026-10-14T16:45:00Z","v":6043,"vw":21.313288},{"c":21.25,"h":21.3,"l":21.235,"n":114,"o":21.3,"t":"2026-10-14T17:00:00Z","v":7729,"vw":21.257346},{"c":21.21,"h":21.26,"l":21.21,"n":87,"o":21.26,"t":"2026-10-14T17:15:00Z","v":2810,"vw":21.234118},{"c":21.27,"h":21.3,"l":21.22,"n":234,"o":21.22,"t":"2026-10-14T17:30:00Z","v":19940,"vw":21.264451},{"c":21.25,"h":21.27,"l":21.25,"n":126,"o":21.26,"t":"2026-10-14T17:45:00Z","v":6038,"vw":21.26359},{"c":21.26,"h":21.2793,"l":21.26,"n":157,"o":21.27,"t":"2026-10-14T18:00:00Z","v":8472,"vw":21.268786},{"c":21.3,"h":21.32,"l":21.26,"n":200,"o":21.27,"t":"2026-10-14T18:15:00Z","v":19336,"vw":21.29265},{"c":21.24,"h":21.3,"l":21.22,"n":343,"o":21.29,"t":"2026-10-14T18:30:00Z","v":23262,"vw":21.260089},{"c":21.2,"h":21.25,"l":21.17,"n":205,"o":21.25,"t":"2026-10-14T18:45:00Z","v":9457,"vw":21.202785},{"c":21.185,"h":21.23,"l":21.1726,"n":188,"o":21.19,"t":"2026-10-14T19:00:00Z","v":6872,"vw":21.200178},{"c":21.225,"h":21.225,"l":21.16,"n":323,"o":21.17,"t":"2026-10-14T19:15:00Z","v":16413,"vw":21.180552},{"c":21.21,"h":21.225,"l":21.15,"n":402,"o":21.22,"t":"2026-10-14T19:30:00Z","v":23194,"vw":21.176843},{"c":21.2,"h":21.26,"l":21.15,"n":1302,"o":21.23,"t":"2026-10-14T19:45:00Z","v":112120,"vw":21.198437},{"c":21.2,"h":21.2,"l":21.2,"n":19,"o":21.2,"t":"2026-10-14T20:00:00Z","v":94510,"vw":21.2},{"c":21.89,"h":21.89,"l":21.89,"n":1,"o":21.89,"t":"2026-10-15T11:00:00Z","v":1000,"vw":21.89},{"c":21.48,"h":21.52,"l":21.48,"n":19,"o":21.52,"t":"2026-10-15T13:30:00Z","v":3603,"vw":21.517621},{"c":21.56,"h":21.575,"l":21.43,"n":68,"o":21.43,"t":"2026-10-15T13:45:00Z","v":4797,"vw":21.522374},{"c":21.455,"h":21.57,"l":21.42,"n":117,"o":21.57,"t":"2026-10-15T14:00:00Z","v":6694,"vw":21.472966},{"c":21.47,"h":21.53,"l":21.45,"n":277,"o":21.51,"t":"2026-10-15T14:15:00Z","v":29336,"vw":21.472189},{"c":21.49,"h":21.54,"l":21.475,"n":135,"o":21.475,"t":"2026-10-15T14:30:00Z","v":6976,"vw":21.501429},{"c":21.43,"h":21.48,"l":21.43,"n":151,"o":21.46,"t":"2026-10-15T14:45:00Z","v":14792,"vw":21.454014},{"c":21.42,"h":21.465,"l":21.42,"n":109,"o":21.455,"t":"2026-10-15T15:00:00Z","v":3527,"vw":21.447989},{"c":21.35,"h":21.415,"l":21.32,"n":59,"o":21.41,"t":"2026-10-15T15:15:00Z","v":2992,"vw":21.393391},{"c":21.37,"h":21.38,"l":21.35,"n":46,"o":21.35,"t":"2026-10-15T15:30:00Z","v":2143,"vw":21.365051},{"c":21.39,"h":21.4,"l":21.36,"n":108,"o":21.4,"t":"2026-10-15T15:45:00Z","v":12032,"vw":21.369206},{"c":21.34,"h":21.39,"l":21.29,"n":160,"o":21.39,"t":"2026-10-15T16:00:00Z","v":21139,"vw":21.308472},{"c":21.35,"h":21.35,"l":21.34,"n":63,"o":21.34,"t":"2026-10-15T16:15:00Z","v":5146,"vw":21.348801},{"c":21.44,"h":21.44,"l":21.355,"n":102,"o":21.355,"t":"2026-10-15T16:30:00Z","v":4904,"vw":21.3955},{"c":21.44,"h":21.44,"l":21.41,"n":64,"o":21.42,"t":"2026-10-15T16:45:00Z","v":2258,"vw":21.42004},{"c":21.411059,"h":21.44,"l":21.4,"n":135,"o":21.435,"t":"2026-10-15T17:00:00Z","v":6504,"vw":21.417304},{"c":21.43,"h":21.43,"l":21.395,"n":68,"o":21.415,"t":"2026-10-15T17:15:00Z","v":5318,"vw":21.411803},{"c":21.43,"h":21.43,"l":21.39,"n":116,"o":21.4,"t":"2026-10-15T17:30:00Z","v":12329,"vw":21.410036},{"c":21.42,"h":21.44,"l":21.42,"n":72,"o":21.43,"t":"2026-10-15T17:45:00Z","v":2245,"vw":21.425152},{"c":21.455,"h":21.52,"l":21.43,"n":198,"o":21.43,"t":"2026-10-15T18:00:00Z","v":8640,"vw":21.484288},{"c":21.42,"h":21.45,"l":21.42,"n":83,"o":21.45,"t":"2026-10-15T18:15:00Z","v":4123,"vw":21.432218},{"c":21.38,"h":21.44,"l":21.38,"n":93,"o":21.44,"t":"2026-10-15T18:30:00Z","v":6304,"vw":21.402098},{"c":21.305,"h":21.39,"l":21.305,"n":69,"o":21.39,"t":"2026-10-15T18:45:00Z","v":3037,"vw":21.342697},{"c":21.31,"h":21.32,"l":21.3,"n":106,"o":21.3,"t":"2026-10-15T19:00:00Z","v":7340,"vw":21.306918},{"c":21.31,"h":21.345,"l":21.31,"n":193,"o":21.325,"t":"2026-10-15T19:15:00Z","v":5380,"vw":21.330574},{"c":21.35,"h":21.35,"l":21.32,"n":292,"o":21.32,"t":"2026-10-15T19:30:00Z","v":12327,"vw":21.327686},{"c":21.44,"h":21.45,"l":21.32,"n":1235,"o":21.35,"t":"2026-10-15T19:45:00Z","v":83876,"vw":21.382126},{"c":21.45,"h":21.45,"l":21.45,"n":15,"o":21.45,"t":"2026-10-15T20:00:00Z","v":119244,"vw":21.45},{"c":21.435,"h":21.55,"l":21.435,"n":40,"o":21.55,"t":"2026-10-16T13:30:00Z","v":10489,"vw":21.544119},{"c":21.54,"h":21.59,"l":21.52,"n":14,"o":21.585,"t":"2026-10-16T13:45:00Z","v":2200,"vw":21.543072},{"c":21.62,"h":21.62,"l":21.54,"n":26,"o":21.54,"t":"2026-10-16T14:00:00Z","v":1658,"vw":21.593541},{"c":21.6,"h":21.6,"l":21.6,"n":3,"o":21.6,"t":"2026-10-16T14:15:00Z","v":151,"vw":21.6},{"c":21.53,"h":21.6,"l":21.53,"n":56,"o":21.6,"t":"2026-10-16T14:30:00Z","v":1218,"vw":21.577143},{"c":21.54,"h":21.54,"l":21.51,"n":62,"o":21.51,"t":"2026-10-16T14:45:00Z","v":6353,"vw":21.516086},{"c":21.66,"h":21.66,"l":21.55,"n":65,"o":21.55,"t":"2026-10-16T15:00:00Z","v":2094,"vw":21.633992},{"c":21.67,"h":21.69,"l":21.67,"n":32,"o":21.69,"t":"2026-10-16T15:15:00Z","v":777,"vw":21.68},{"c":21.52,"h":21.66,"l":21.52,"n":211,"o":21.65,"t":"2026-10-16T15:30:00Z","v":9048,"vw":21.627429},{"c":21.45,"h":21.48,"l":21.44,"n":72,"o":21.48,"t":"2026-10-16T15:45:00Z","v":4168,"vw":21.459364},{"c":21.37,"h":21.44,"l":21.37,"n":72,"o":21.44,"t":"2026-10-16T16:00:00Z","v":3533,"vw":21.392718},{"c":21.365,"h":21.3969,"l":21.355,"n":43,"o":21.3969,"t":"2026-10-16T16:15:00Z","v":3465,"vw":21.374646},{"c":21.33,"h":21.355,"l":21.33,"n":44,"o":21.35,"t":"2026-10-16T16:30:00Z","v":1862,"vw":21.343265},{"c":21.3278,"h":21.3278,"l":21.29,"n":49,"o":21.3175,"t":"2026-10-16T16:45:00Z","v":2014,"vw":21.300105},{"c":21.29,"h":21.315,"l":21.29,"n":86,"o":21.315,"t":"2026-10-16T17:00:00Z","v":2504,"vw":21.300375},{"c":21.2286,"h":21.255,"l":21.225,"n":51,"o":21.255,"t":"2026-10-16T17:15:00Z","v":2340,"vw":21.231669},{"c":21.25,"h":21.2501,"l":21.2,"n":90,"o":21.21,"t":"2026-10-16T17:30:00Z","v":6636,"vw":21.241588},{"c":21.2,"h":21.26,"l":21.2,"n":94,"o":21.26,"t":"2026-10-16T17:45:00Z","v":3771,"vw":21.250728},{"c":21.19,"h":21.23,"l":21.19,"n":131,"o":21.205,"t":"2026-10-16T18:00:00Z","v":4121,"vw":21.211944},{"c":21.22,"h":21.22,"l":21.16,"n":51,"o":21.175,"t":"2026-10-16T18:15:00Z","v":4189,"vw":21.205286},{"c":21.21,"h":21.21,"l":21.16,"n":229,"o":21.2,"t":"2026-10-16T18:30:00Z","v":10377,"vw":21.191367},{"c":21.23,"h":21.23,"l":21.2,"n":54,"o":21.2,"t":"2026-10-16T18:45:00Z","v":2748,"vw":21.216487},{"c":21.25,"h":21.25,"l":21.235,"n":57,"o":21.24,"t":"2026-10-16T19:00:00Z","v":2412,"vw":21.245413},{"c":21.25,"h":21.275,"l":21.23,"n":146,"o":21.26,"t":"2026-10-16T19:15:00Z","v":9959,"vw":21.254249},{"c":21.23,"h":21.27,"l":21.23,"n":213,"o":21.26,"t":"2026-10-16T19:30:00Z","v":8809,"vw":21.249172},{"c":21.29,"h":21.31,"l":21.23,"n":968,"o":21.23,"t":"2026-10-16T19:45:00Z","v":44659,"vw":21.270247},{"c":21.28,"h":21.28,"l":21.28,"n":19,"o":21.28,"t":"2026-10-16T20:00:00Z","v":61277,"vw":21.28},{"c":21.175,"h":21.26,"l":21.15,"n":54,"o":21.26,"t":"2026-10-19T13:30:00Z","v":2344,"vw":21.208322},{"c":21.04,"h":21.095,"l":20.97,"n":77,"o":21.07,"t":"2026-10-19T13:45:00Z","v":4991,"vw":21.013708},{"c":21.05,"h":21.105,"l":21.03,"n":41,"o":21.03,"t":"2026-10-19T14:00:00Z","v":1754,"vw":21.077754},{"c":21.02,"h":21.12,"l":21.02,"n":101,"o":21.05,"t":"2026-10-19T14:15:00Z","v":3679,"vw":21.045857},{"c":20.98,"h":21.08,"l":20.96,"n":180,"o":21.02,"t":"2026-10-19T14:30:00Z","v":6617,"vw":21.008429},{"c":20.94,"h":20.99,"l":20.92,"n":161,"o":20.97,"t":"2026-10-19T14:45:00Z","v":4819,"vw":20.959271},{"c":21.02,"h":21.04,"l":20.93,"n":168,"o":20.93,"t":"2026-10-19T15:00:00Z","v":5915,"vw":20.983137},{"c":20.94,"h":21.02,"l":20.94,"n":180,"o":21.02,"t":"2026-10-19T15:15:00Z","v":6300,"vw":20.988896},{"c":20.94,"h":20.98,"l":20.93,"n":71,"o":20.965,"t":"2026-10-19T15:30:00Z","v":2451,"vw":20.945833},{"c":20.935,"h":20.955,"l":20.9,"n":141,"o":20.955,"t":"2026-10-19T15:45:00Z","v":4023,"vw":20.928313},{"c":20.84,"h":20.92,"l":20.84,"n":161,"o":20.91,"t":"2026-10-19T16:00:00Z","v":6336,"vw":20.895421},{"c":20.865,"h":20.87,"l":20.83,"n":134,"o":20.85,"t":"2026-10-19T16:15:00Z","v":4385,"vw":20.855599},{"c":20.7702,"h":20.865,"l":20.77,"n":101,"o":20.84,"t":"2026-10-19T16:30:00Z","v":11678,"vw":20.788514},{"c":20.76,"h":20.79,"l":20.76,"n":88,"o":20.78,"t":"2026-10-19T16:45:00Z","v":3634,"vw":20.776392},{"c":20.705,"h":20.78,"l":20.69,"n":106,"o":20.78,"t":"2026-10-19T17:00:00Z","v":5966,"vw":20.727299},{"c":20.7221,"h":20.73,"l":20.69,"n":98,"o":20.69,"t":"2026-10-19T17:15:00Z","v":9708,"vw":20.713496},{"c":20.66,"h":20.74,"l":20.66,"n":185,"o":20.69,"t":"2026-10-19T17:30:00Z","v":9061,"vw":20.699673},{"c":20.67,"h":20.69,"l":20.66,"n":213,"o":20.687,"t":"2026-10-19T17:45:00Z","v":12599,"vw":20.674835},{"c":20.62,"h":20.685,"l":20.62,"n":160,"o":20.65,"t":"2026-10-19T18:00:00Z","v":4587,"vw":20.649595},{"c":20.64,"h":20.65,"l":20.63,"n":182,"o":20.635,"t":"2026-10-19T18:15:00Z","v":4978,"vw":20.638817},{"c":20.64,"h":20.66,"l":20.64,"n":57,"o":20.66,"t":"2026-10-19T18:30:00Z","v":2368,"vw":20.647908},{"c":20.63,"h":20.6499,"l":20.63,"n":108,"o":20.64,"t":"2026-10-19T18:45:00Z","v":3910,"vw":20.635614},{"c":20.68,"h":20.6934,"l":20.63,"n":240,"o":20.63,"t":"2026-10-19T19:00:00Z","v":10744,"vw":20.658919},{"c":20.7,"h":20.71,"l":20.69,"n":162,"o":20.7,"t":"2026-10-19T19:15:00Z","v":5859,"vw":20.701321},{"c":20.66,"h":20.68,"l":20.62,"n":280,"o":20.68,"t":"2026-10-19T19:30:00Z","v":8603,"vw":20.647208},{"c":20.64,"h":20.685,"l":20.59,"n":1266,"o":20.67,"t":"2026-10-19T19:45:00Z","v":64859,"vw":20.630736},{"c":20.62,"h":20.62,"l":20.62,"n":24,"o":20.62,"t":"2026-10-19T20:00:00Z","v":82419,"vw":20.62},{"c":20.935,"h":20.95,"l":20.7,"n":54,"o":20.7,"t":"2026-10-20T13:30:00Z","v":2907,"vw":20.78193},{"c":20.95,"h":21.07,"l":20.91,"n":141,"o":21.005,"t":"2026-10-20T13:45:00Z","v":5653,"vw":20.961406},{"c":20.91,"h":20.955,"l":20.8512,"n":107,"o":20.955,"t":"2026-10-20T14:00:00Z","v":5520,"vw":20.899588},{"c":21,"h":21.015,"l":20.935,"n":111,"o":20.935,"t":"2026-10-20T14:15:00Z","v":5186,"vw":20.986888},{"c":21.05,"h":21.05,"l":21.005,"n":105,"o":21.005,"t":"2026-10-20T14:30:00Z","v":4139,"vw":21.038808},{"c":21.075,"h":21.08,"l":21.04,"n":186,"o":21.05,"t":"2026-10-20T14:45:00Z","v":5322,"vw":21.058344},{"c":21.025,"h":21.03,"l":21,"n":218,"o":21.03,"t":"2026-10-20T15:00:00Z","v":4526,"vw":21.016642},{"c":21.025,"h":21.055,"l":21.015,"n":127,"o":21.04,"t":"2026-10-20T15:15:00Z","v":3776,"vw":21.033325},{"c":21.01,"h":21.03,"l":21,"n":144,"o":21.01,"t":"2026-10-20T15:30:00Z","v":5475,"vw":21.014348},{"c":20.89,"h":21.0242,"l":20.89,"n":156,"o":21.01,"t":"2026-10-20T15:45:00Z","v":5782,"vw":20.961734},{"c":20.895,"h":20.895,"l":20.86,"n":106,"o":20.88,"t":"2026-10-20T16:00:00Z","v":4238,"vw":20.878209},{"c":20.885,"h":20.89,"l":20.87,"n":125,"o":20.88,"t":"2026-10-20T16:15:00Z","v":4593,"vw":20.882697},{"c":20.8983,"h":20.8983,"l":20.88,"n":69,"o":20.88,"t":"2026-10-20T16:30:00Z","v":2469,"vw":20.887882},{"c":20.845,"h":20.89,"l":20.84,"n":175,"o":20.89,"t":"2026-10-20T16:45:00Z","v":5643,"vw":20.861151},{"c":20.86,"h":20.8799,"l":20.84,"n":90,"o":20.845,"t":"2026-10-20T17:00:00Z","v":5909,"vw":20.869658},{"c":20.85,"h":20.88,"l":20.84,"n":197,"o":20.86,"t":"2026-10-20T17:15:00Z","v":6964,"vw":20.856422},{"c":20.855,"h":20.865,"l":20.84,"n":185,"o":20.84,"t":"2026-10-20T17:30:00Z","v":7055,"vw":20.850992},{"c":20.795,"h":20.87,"l":20.78,"n":248,"o":20.87,"t":"2026-10-20T17:45:00Z","v":10898,"vw":20.823454},{"c":20.82,"h":20.82,"l":20.77,"n":241,"o":20.79,"t":"2026-10-20T18:00:00Z","v":17439,"vw":20.791972},{"c":20.82,"h":20.84,"l":20.81,"n":229,"o":20.81,"t":"2026-10-20T18:15:00Z","v":9057,"vw":20.825581},{"c":20.7401,"h":20.82,"l":20.74,"n":317,"o":20.82,"t":"2026-10-20T18:30:00Z","v":11153,"vw":20.773679},{"c":20.74,"h":20.75,"l":20.72,"n":135,"o":20.745,"t":"2026-10-20T18:45:00Z","v":6776,"vw":20.738235},{"c":20.72,"h":20.76,"l":20.72,"n":273,"o":20.75,"t":"2026-10-20T19:00:00Z","v":13371,"vw":20.741408},{"c":20.72,"h":20.755,"l":20.71,"n":373,"o":20.73,"t":"2026-10-20T19:15:00Z","v":19435,"vw":20.731129},{"c":20.77,"h":20.77,"l":20.69,"n":556,"o":20.73,"t":"2026-10-20T19:30:00Z","v":25048,"vw":20.723529},{"c":20.74,"h":20.785,"l":20.72,"n":1322,"o":20.77,"t":"2026-10-20T19:45:00Z","v":76787,"vw":20.746682},{"c":20.75,"h":20.88,"l":20.75,"n":30,"o":20.75,"t":"2026-10-20T20:00:00Z","v":106489,"vw":20.750144},{"c":20.845,"h":20.8893,"l":20.75,"n":17,"o":20.86,"t":"2026-10-21T13:30:00Z","v":3583,"vw":20.835452},{"c":20.715,"h":20.84,"l":20.715,"n":5,"o":20.84,"t":"2026-10-21T13:45:00Z","v":1126,"vw":20.794084},{"c":20.665,"h":20.7,"l":20.57,"n":31,"o":20.7,"t":"2026-10-21T14:00:00Z","v":1327,"vw":20.640455},{"c":20.645,"h":20.665,"l":20.59,"n":22,"o":20.59,"t":"2026-10-21T14:15:00Z","v":1322,"vw":20.646379},{"c":20.68,"h":20.7,"l":20.65,"n":118,"o":20.65,"t":"2026-10-21T14:30:00Z","v":8377,"vw":20.675717},{"c":20.64,"h":20.7,"l":20.635,"n":134,"o":20.685,"t":"2026-10-21T14:45:00Z","v":5985,"vw":20.684138},{"c":20.63,"h":20.6454,"l":20.6,"n":162,"o":20.62,"t":"2026-10-21T15:00:00Z","v":6723,"vw":20.619982},{"c":20.62,"h":20.62,"l":20.6,"n":73,"o":20.62,"t":"2026-10-21T15:15:00Z","v":2722,"vw":20.609286},{"c":20.6,"h":20.6199,"l":20.59,"n":60,"o":20.59,"t":"2026-10-21T15:30:00Z","v":1966,"vw":20.601345},{"c":20.61,"h":20.62,"l":20.59,"n":155,"o":20.6,"t":"2026-10-21T15:45:00Z","v":5490,"vw":20.600571},{"c":20.6,"h":20.62,"l":20.6,"n":62,"o":20.6,"t":"2026-10-21T16:00:00Z","v":5062,"vw":20.605743},{"c":20.57,"h":20.61,"l":20.57,"n":349,"o":20.6,"t":"2026-10-21T16:15:00Z","v":26834,"vw":20.601943},{"c":20.5,"h":20.56,"l":20.49,"n":223,"o":20.56,"t":"2026-10-21T16:30:00Z","v":10347,"vw":20.518169},{"c":20.52,"h":20.52,"l":20.51,"n":65,"o":20.52,"t":"2026-10-21T16:45:00Z","v":3005,"vw":20.518999},{"c":20.47,"h":20.5051,"l":20.47,"n":129,"o":20.5,"t":"2026-10-21T17:00:00Z","v":8048,"vw":20.486704},{"c":20.48,"h":20.5,"l":20.44,"n":123,"o":20.44,"t":"2026-10-21T17:15:00Z","v":4435,"vw":20.478982},{"c":20.5,"h":20.5,"l":20.48,"n":134,"o":20.48,"t":"2026-10-21T17:30:00Z","v":6823,"vw":20.492715},{"c":20.54,"h":20.57,"l":20.51,"n":421,"o":20.51,"t":"2026-10-21T17:45:00Z","v":40613,"vw":20.529102},{"c":20.5101,"h":20.57,"l":20.5101,"n":169,"o":20.53,"t":"2026-10-21T18:00:00Z","v":6375,"vw":20.551058},{"c":20.575,"h":20.58,"l":20.56,"n":92,"o":20.56,"t":"2026-10-21T18:15:00Z","v":4414,"vw":20.568187},{"c":20.58,"h":20.5862,"l":20.565,"n":100,"o":20.57,"t":"2026-10-21T18:30:00Z","v":3442,"vw":20.571069},{"c":20.51,"h":20.58,"l":20.51,"n":225,"o":20.58,"t":"2026-10-21T18:45:00Z","v":7762,"vw":20.558822},{"c":20.49,"h":20.525,"l":20.48,"n":149,"o":20.5,"t":"2026-10-21T19:00:00Z","v":4942,"vw":20.502647},{"c":20.55,"h":20.57,"l":20.47,"n":241,"o":20.48,"t":"2026-10-21T19:15:00Z","v":7252,"vw":20.513278},{"c":20.43,"h":20.545,"l":20.43,"n":339,"o":20.545,"t":"2026-10-21T19:30:00Z","v":13563,"vw":20.476511},{"c":20.455,"h":20.485,"l":20.39,"n":1184,"o":20.43,"t":"2026-10-21T19:45:00Z","v":76190,"vw":20.436942},{"c":20.47,"h":20.47,"l":20.47,"n":24,"o":20.47,"t":"2026-10-21T20:00:00Z","v":122930,"vw":20.47},{"c":20.535,"h":20.61,"l":20.43,"n":29,"o":20.61,"t":"2026-10-22T13:30:00Z","v":5137,"vw":20.556726},{"c":20.7,"h":20.7,"l":20.6,"n":41,"o":20.61,"t":"2026-10-22T13:45:00Z","v":2278,"vw":20.627674},{"c":20.87,"h":20.87,"l":20.715,"n":58,"o":20.715,"t":"2026-10-22T14:00:00Z","v":1808,"vw":20.799169},{"c":20.86,"h":20.86,"l":20.78,"n":119,"o":20.79,"t":"2026-10-22T14:15:00Z","v":4503,"vw":20.825167},{"c":20.835,"h":20.86,"l":20.8,"n":131,"o":20.84,"t":"2026-10-22T14:30:00Z","v":7802,"vw":20.830041},{"c":20.88,"h":20.88,"l":20.83,"n":156,"o":20.86,"t":"2026-10-22T14:45:00Z","v":5113,"vw":20.856271},{"c":20.93,"h":20.945,"l":20.88,"n":179,"o":20.88,"t":"2026-10-22T15:00:00Z","v":8461,"vw":20.911291},{"c":20.88,"h":20.97,"l":20.85,"n":232,"o":20.93,"t":"2026-10-22T15:15:00Z","v":10011,"vw":20.922296},{"c":20.9392,"h":20.955,"l":20.86,"n":304,"o":20.88,"t":"2026-10-22T15:30:00Z","v":33054,"vw":20.880775},{"c":20.91,"h":20.92,"l":20.89,"n":142,"o":20.89,"t":"2026-10-22T15:45:00Z","v":3532,"vw":20.900714},{"c":20.87,"h":20.93,"l":20.87,"n":215,"o":20.905,"t":"2026-10-22T16:00:00Z","v":6827,"vw":20.90409},{"c":20.9201,"h":20.95,"l":20.88,"n":258,"o":20.88,"t":"2026-10-22T16:15:00Z","v":17410,"vw":20.912921},{"c":20.95,"h":20.95,"l":20.92,"n":81,"o":20.92,"t":"2026-10-22T16:30:00Z","v":3348,"vw":20.926757},{"c":21,"h":21.01,"l":20.96,"n":201,"o":20.96,"t":"2026-10-22T16:45:00Z","v":6287,"vw":20.980928},{"c":20.9901,"h":20.9901,"l":20.98,"n":96,"o":20.99,"t":"2026-10-22T17:00:00Z","v":3967,"vw":20.988247},{"c":21.01,"h":21.01,"l":20.97,"n":130,"o":20.99,"t":"2026-10-22T17:15:00Z","v":5099,"vw":20.986852},{"c":20.98,"h":21,"l":20.97,"n":146,"o":20.9901,"t":"2026-10-22T17:30:00Z","v":4933,"vw":20.989988},{"c":21,"h":21,"l":20.98,"n":55,"o":20.98,"t":"2026-10-22T17:45:00Z","v":3489,"vw":20.987261},{"c":21.06,"h":21.065,"l":20.98,"n":229,"o":21.005,"t":"2026-10-22T18:00:00Z","v":16872,"vw":21.022198},{"c":21.03,"h":21.07,"l":21.03,"n":114,"o":21.065,"t":"2026-10-22T18:15:00Z","v":3838,"vw":21.051652},{"c":21.045,"h":21.05,"l":21.02,"n":141,"o":21.02,"t":"2026-10-22T18:30:00Z","v":6226,"vw":21.032588},{"c":21.0839,"h":21.0839,"l":21.04,"n":176,"o":21.04,"t":"2026-10-22T18:45:00Z","v":4332,"vw":21.066374},{"c":21.155,"h":21.1799,"l":21.07,"n":255,"o":21.07,"t":"2026-10-22T19:00:00Z","v":12206,"vw":21.136852},{"c":21.21,"h":21.21,"l":21.15,"n":359,"o":21.155,"t":"2026-10-22T19:15:00Z","v":13503,"vw":21.172657},{"c":21.17,"h":21.205,"l":21.17,"n":439,"o":21.2,"t":"2026-10-22T19:30:00Z","v":19341,"vw":21.190729},{"c":21.26,"h":21.305,"l":21.14,"n":1402,"o":21.17,"t":"2026-10-22T19:45:00Z","v":66340,"vw":21.252933},{"c":21.29,"h":21.29,"l":21.29,"n":24,"o":21.29,"t":"2026-10-22T20:00:00Z","v":120491,"vw":21.29}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.8534980453459537,"strike":22.262002606205396,"iv":0.49990960399028994,"gamma":0.12901475067041604,"theta":-0.02046402430668691,"vega":0.022587878440008556,"rho":0.005918689082830675,"breakevenPct":8.574451158061768},{"delta":0.45,"premium":1.1811345757928533,"strike":21.82515389894286,"iv":0.5531329326905043,"gamma":0.11931703906933144,"theta":-0.02244084464143258,"vega":0.022474344558199254,"rho":0.006518005115841865,"breakevenPct":8.061477100684439},{"delta":0.5,"premium":1.5087711062397529,"strike":21.38830519168033,"iv":0.6063562613907186,"gamma":0.10961932746824685,"theta":-0.02441766497617825,"vega":0.022360810676389953,"rho":0.007117321148853054,"breakevenPct":7.548503043307111},{"delta":0.55,"premium":1.8364076366866529,"strike":20.951456484417797,"iv":0.6595795900909331,"gamma":0.09992161586716225,"theta":-0.026394485310923928,"vega":0.022247276794580655,"rho":0.007716637181864245,"breakevenPct":7.0355289859297825},{"delta":0.6,"premium":2.164044167133552,"strike":20.514607777155263,"iv":0.7128029187911473,"gamma":0.09022390426607767,"theta":-0.028371305645669597,"vega":0.022133742912771353,"rho":0.008315953214875434,"breakevenPct":6.522554928552455},{"delta":0.65,"premium":2.4916806975804517,"strike":20.077759069892732,"iv":0.7660262474913617,"gamma":0.08052619266499306,"theta":-0.030348125980415273,"vega":0.022020209030962055,"rho":0.008915269247886624,"breakevenPct":6.009580871175126}],"put":[{"delta":0.4,"premium":2.4834763321386553,"strike":20.557938868977587,"iv":1.2227347668701314,"gamma":0.05438842087301944,"theta":-0.046462530315672323,"vega":0.022670759577454323,"rho":-0.008795180706635996,"breakevenPct":15.103510865012053},{"delta":0.45,"premium":2.5233543841103683,"strike":21.222573068506133,"iv":1.0803204044915786,"gamma":0.06380374569402579,"theta":-0.0413418833903909,"vega":0.02305722104992033,"rho":-0.00967898946592062,"breakevenPct":12.169005709742759},{"delta":0.5,"premium":2.563232436082081,"strike":21.88720726803468,"iv":0.9379060421130259,"gamma":0.07321907051503214,"theta":-0.036221236465109476,"vega":0.023443682522386343,"rho":-0.010562798225205243,"breakevenPct":9.234500554473465},{"delta":0.55,"premium":2.619471153846154,"strike":22.536057692307693,"iv":0.8031730769230769,"gamma":0.08184086538461538,"theta":-0.031237499999999998,"vega":0.023686057692307694,"rho":-0.011459004159546763,"breakevenPct":6.4509791523647815},{"delta":0.6,"premium":2.869101331360947,"strike":22.99833579881657,"iv":0.7592381656804734,"gamma":0.08108272928994083,"theta":-0.027872115384615388,"vega":0.02222525887573965,"rho":-0.01250175106058647,"breakevenPct":5.452163140180268},{"delta":0.65,"premium":3.1187315088757397,"strike":23.460613905325445,"iv":0.7153032544378698,"gamma":0.08032459319526628,"theta":-0.02450673076923077,"vega":0.0207644600591716,"rho":-0.013544497961626179,"breakevenPct":4.453347127995752},{"delta":0.7,"premium":3.368361686390532,"strike":23.922892011834318,"iv":0.6713683431952663,"gamma":0.07956645710059171,"theta":-0.021141346153846156,"vega":0.019303661242603555,"rho":-0.014587244862665886,"breakevenPct":3.454531115811238},{"delta":0.75,"premium":3.6179918639053255,"strike":24.385170118343197,"iv":0.6274334319526627,"gamma":0.07880832100591716,"theta":-0.01777596153846154,"vega":0.017842862426035506,"rho":-0.015629991763705595,"breakevenPct":2.455715103626722},{"delta":0.8,"premium":3.867622041420119,"strike":24.847448224852073,"iv":0.5834985207100591,"gamma":0.0780501849112426,"theta":-0.014410576923076918,"vega":0.016382063609467454,"rho":-0.016672738664745303,"breakevenPct":1.4568990914422058}]},"raw":{"call":[{"delta":0.4,"premium":0.8534980453459537,"strike":22.262002606205396,"iv":0.49990960399028994,"gamma":0.12901475067041604,"theta":-0.02046402430668691,"vega":0.022587878440008556,"rho":0.005918689082830675,"breakevenPct":8.574451158061768},{"delta":0.45,"premium":1.1811345757928533,"strike":21.82515389894286,"iv":0.5531329326905043,"gamma":0.11931703906933144,"theta":-0.02244084464143258,"vega":0.022474344558199254,"rho":0.006518005115841865,"breakevenPct":8.061477100684439},{"delta":0.5,"premium":1.5087711062397529,"strike":21.38830519168033,"iv":0.6063562613907186,"gamma":0.10961932746824685,"theta":-0.02441766497617825,"vega":0.022360810676389953,"rho":0.007117321148853054,"breakevenPct":7.548503043307111},{"delta":0.55,"premium":1.8364076366866529,"strike":20.951456484417797,"iv":0.6595795900909331,"gamma":0.09992161586716225,"theta":-0.026394485310923928,"vega":0.022247276794580655,"rho":0.007716637181864245,"breakevenPct":7.0355289859297825},{"delta":0.6,"premium":2.164044167133552,"strike":20.514607777155263,"iv":0.7128029187911473,"gamma":0.09022390426607767,"theta":-0.028371305645669597,"vega":0.022133742912771353,"rho":0.008315953214875434,"breakevenPct":6.522554928552455},{"delta":0.65,"premium":2.4916806975804517,"strike":20.077759069892732,"iv":0.7660262474913617,"gamma":0.08052619266499306,"theta":-0.030348125980415273,"vega":0.022020209030962055,"rho":0.008915269247886624,"breakevenPct":6.009580871175126}],"put":[{"delta":0.4,"premium":2.4834763321386553,"strike":20.557938868977587,"iv":1.2227347668701314,"gamma":0.05438842087301944,"theta":-0.046462530315672323,"vega":0.022670759577454323,"rho":-0.008795180706635996,"breakevenPct":15.103510865012053},{"delta":0.45,"premium":2.5233543841103683,"strike":21.222573068506133,"iv":1.0803204044915786,"gamma":0.06380374569402579,"theta":-0.0413418833903909,"vega":0.02305722104992033,"rho":-0.00967898946592062,"breakevenPct":12.169005709742759},{"delta":0.5,"premium":2.563232436082081,"strike":21.88720726803468,"iv":0.9379060421130259,"gamma":0.07321907051503214,"theta":-0.036221236465109476,"vega":0.023443682522386343,"rho":-0.010562798225205243,"breakevenPct":9.234500554473465},{"delta":0.55,"premium":2.619471153846154,"strike":22.536057692307693,"iv":0.8031730769230769,"gamma":0.08184086538461538,"theta":-0.031237499999999998,"vega":0.023686057692307694,"rho":-0.011459004159546763,"breakevenPct":6.4509791523647815},{"delta":0.6,"premium":2.869101331360947,"strike":22.99833579881657,"iv":0.7592381656804734,"gamma":0.08108272928994083,"theta":-0.027872115384615388,"vega":0.02222525887573965,"rho":-0.01250175106058647,"breakevenPct":5.452163140180268},{"delta":0.65,"premium":3.1187315088757397,"strike":23.460613905325445,"iv":0.7153032544378698,"gamma":0.08032459319526628,"theta":-0.02450673076923077,"vega":0.0207644600591716,"rho":-0.013544497961626179,"breakevenPct":4.453347127995752},{"delta":0.7,"premium":3.368361686390532,"strike":23.922892011834318,"iv":0.6713683431952663,"gamma":0.07956645710059171,"theta":-0.021141346153846156,"vega":0.019303661242603555,"rho":-0.014587244862665886,"breakevenPct":3.454531115811238},{"delta":0.75,"premium":3.6179918639053255,"strike":24.385170118343197,"iv":0.6274334319526627,"gamma":0.07880832100591716,"theta":-0.01777596153846154,"vega":0.017842862426035506,"rho":-0.015629991763705595,"breakevenPct":2.455715103626722},{"delta":0.8,"premium":3.867622041420119,"strike":24.847448224852073,"iv":0.5834985207100591,"gamma":0.0780501849112426,"theta":-0.014410576923076918,"vega":0.016382063609467454,"rho":-0.016672738664745303,"breakevenPct":1.4568990914422058}]}},"errors":["fundamentals:provider_http_404"],"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"}}