{"symbol":"BWB","url":"https://intraalpha.com/companies/BWB","capturedAt":"2026-10-22T23:54:16.707Z","state":"partial","quote":{"symbol":"BWB","last_price":20.67,"prev_close":20.13,"regular_close":20.67,"change":0.54,"change_pct":2.6826,"regular_change":0.54,"regular_change_pct":2.6826,"extended_change":0,"extended_change_pct":0,"bid":15.36,"ask":25,"bid_size":100,"ask_size":200,"volume":139335,"vwap":20.654747,"open":20.04,"high":20.835,"low":20.04,"close":20.67,"trade_count":4313,"last_trade_at":"2026-10-22T20:34:59.652768977Z","last_quote_at":"2026-10-22T23:00:25.670893554Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:15.851188086-04:00","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":"2026-10-22T19:55:05.332Z","bars":[{"c":20.34,"h":20.38,"l":20.21,"n":24,"o":20.38,"t":"2026-10-15T13:30:00Z","v":1456,"vw":20.313563},{"c":20.23,"h":20.36,"l":20.23,"n":16,"o":20.36,"t":"2026-10-15T13:35:00Z","v":884,"vw":20.273571},{"c":20.2,"h":20.2,"l":20.2,"n":2,"o":20.2,"t":"2026-10-15T13:40:00Z","v":101,"vw":20.2},{"c":20.2,"h":20.2,"l":20.2,"n":3,"o":20.2,"t":"2026-10-15T13:45:00Z","v":161,"vw":20.2},{"c":20.24,"h":20.24,"l":20.24,"n":3,"o":20.24,"t":"2026-10-15T13:55:00Z","v":118,"vw":20.24},{"c":20.495,"h":20.495,"l":20.495,"n":3,"o":20.495,"t":"2026-10-15T14:00:00Z","v":168,"vw":20.495},{"c":20.24,"h":20.24,"l":20.24,"n":3,"o":20.24,"t":"2026-10-15T14:05:00Z","v":217,"vw":20.24},{"c":20.34,"h":20.53,"l":20.34,"n":25,"o":20.53,"t":"2026-10-15T14:10:00Z","v":832,"vw":20.413333},{"c":20.5,"h":20.5,"l":20.5,"n":6,"o":20.5,"t":"2026-10-15T14:20:00Z","v":160,"vw":20.5},{"c":20.3,"h":20.3,"l":20.3,"n":6,"o":20.3,"t":"2026-10-15T14:25:00Z","v":110,"vw":20.3},{"c":20.43,"h":20.43,"l":20.43,"n":3,"o":20.43,"t":"2026-10-15T14:50:00Z","v":105,"vw":20.43},{"c":20.49,"h":20.49,"l":20.43,"n":90,"o":20.43,"t":"2026-10-15T14:55:00Z","v":2700,"vw":20.469406},{"c":20.47,"h":20.52,"l":20.47,"n":40,"o":20.51,"t":"2026-10-15T15:00:00Z","v":970,"vw":20.492801},{"c":20.4,"h":20.43,"l":20.36,"n":65,"o":20.43,"t":"2026-10-15T15:05:00Z","v":1711,"vw":20.404314},{"c":20.365,"h":20.365,"l":20.345,"n":30,"o":20.345,"t":"2026-10-15T15:45:00Z","v":812,"vw":20.355},{"c":20.34,"h":20.37,"l":20.34,"n":18,"o":20.37,"t":"2026-10-15T15:50:00Z","v":563,"vw":20.348671},{"c":20.33,"h":20.34,"l":20.33,"n":10,"o":20.34,"t":"2026-10-15T15:55:00Z","v":356,"vw":20.333333},{"c":20.33,"h":20.33,"l":20.33,"n":16,"o":20.33,"t":"2026-10-15T16:00:00Z","v":227,"vw":20.33},{"c":20.35,"h":20.365,"l":20.35,"n":12,"o":20.365,"t":"2026-10-15T16:15:00Z","v":263,"vw":20.3575},{"c":20.37,"h":20.37,"l":20.37,"n":13,"o":20.37,"t":"2026-10-15T16:20:00Z","v":335,"vw":20.37},{"c":20.41,"h":20.41,"l":20.41,"n":6,"o":20.41,"t":"2026-10-15T16:30:00Z","v":195,"vw":20.41},{"c":20.41,"h":20.41,"l":20.41,"n":7,"o":20.41,"t":"2026-10-15T16:40:00Z","v":111,"vw":20.41},{"c":20.41,"h":20.41,"l":20.41,"n":10,"o":20.41,"t":"2026-10-15T17:10:00Z","v":168,"vw":20.41},{"c":20.39,"h":20.39,"l":20.39,"n":22,"o":20.39,"t":"2026-10-15T17:15:00Z","v":212,"vw":20.39},{"c":20.36,"h":20.36,"l":20.36,"n":11,"o":20.36,"t":"2026-10-15T17:40:00Z","v":211,"vw":20.36},{"c":20.35,"h":20.35,"l":20.35,"n":20,"o":20.35,"t":"2026-10-15T17:55:00Z","v":308,"vw":20.35},{"c":20.34,"h":20.34,"l":20.34,"n":11,"o":20.34,"t":"2026-10-15T18:00:00Z","v":219,"vw":20.34},{"c":20.34,"h":20.34,"l":20.33,"n":43,"o":20.34,"t":"2026-10-15T18:05:00Z","v":845,"vw":20.3375},{"c":20.36,"h":20.36,"l":20.36,"n":9,"o":20.36,"t":"2026-10-15T18:20:00Z","v":196,"vw":20.36},{"c":20.332,"h":20.35,"l":20.332,"n":15,"o":20.35,"t":"2026-10-15T18:55:00Z","v":316,"vw":20.338897},{"c":20.34,"h":20.34,"l":20.34,"n":15,"o":20.34,"t":"2026-10-15T19:00:00Z","v":333,"vw":20.34},{"c":20.32,"h":20.32,"l":20.32,"n":4,"o":20.32,"t":"2026-10-15T19:05:00Z","v":105,"vw":20.32},{"c":20.31,"h":20.33,"l":20.31,"n":26,"o":20.33,"t":"2026-10-15T19:10:00Z","v":403,"vw":20.32},{"c":20.395,"h":20.395,"l":20.34,"n":40,"o":20.34,"t":"2026-10-15T19:20:00Z","v":761,"vw":20.38125},{"c":20.37,"h":20.37,"l":20.37,"n":11,"o":20.37,"t":"2026-10-15T19:30:00Z","v":294,"vw":20.37},{"c":20.35,"h":20.35,"l":20.35,"n":44,"o":20.35,"t":"2026-10-15T19:40:00Z","v":702,"vw":20.35},{"c":20.39,"h":20.4,"l":20.34,"n":88,"o":20.34,"t":"2026-10-15T19:50:00Z","v":1766,"vw":20.37548},{"c":20.395,"h":20.41,"l":20.365,"n":310,"o":20.37,"t":"2026-10-15T19:55:00Z","v":6672,"vw":20.390683},{"c":20.37,"h":20.37,"l":20.37,"n":14,"o":20.37,"t":"2026-10-15T20:00:00Z","v":14008,"vw":20.37},{"c":20.44,"h":20.44,"l":20.43,"n":30,"o":20.43,"t":"2026-10-16T13:30:00Z","v":2424,"vw":20.430723},{"c":20.65,"h":20.65,"l":20.58,"n":38,"o":20.58,"t":"2026-10-16T13:35:00Z","v":2221,"vw":20.594451},{"c":20.53,"h":20.53,"l":20.53,"n":6,"o":20.53,"t":"2026-10-16T13:40:00Z","v":121,"vw":20.53},{"c":20.6,"h":20.6,"l":20.6,"n":9,"o":20.6,"t":"2026-10-16T14:20:00Z","v":119,"vw":20.6},{"c":20.72,"h":20.72,"l":20.72,"n":16,"o":20.72,"t":"2026-10-16T14:50:00Z","v":1308,"vw":20.72},{"c":20.8,"h":20.8,"l":20.8,"n":16,"o":20.8,"t":"2026-10-16T15:05:00Z","v":377,"vw":20.8},{"c":20.76,"h":20.78,"l":20.76,"n":27,"o":20.78,"t":"2026-10-16T15:15:00Z","v":966,"vw":20.7625},{"c":20.745,"h":20.745,"l":20.745,"n":21,"o":20.745,"t":"2026-10-16T15:20:00Z","v":344,"vw":20.745},{"c":20.7,"h":20.71,"l":20.7,"n":24,"o":20.71,"t":"2026-10-16T15:25:00Z","v":659,"vw":20.703175},{"c":20.7,"h":20.7,"l":20.7,"n":16,"o":20.7,"t":"2026-10-16T15:30:00Z","v":511,"vw":20.7},{"c":20.68,"h":20.68,"l":20.68,"n":12,"o":20.68,"t":"2026-10-16T15:35:00Z","v":172,"vw":20.68},{"c":20.645,"h":20.645,"l":20.645,"n":14,"o":20.645,"t":"2026-10-16T15:45:00Z","v":334,"vw":20.645},{"c":20.63,"h":20.63,"l":20.63,"n":10,"o":20.63,"t":"2026-10-16T15:50:00Z","v":384,"vw":20.63},{"c":20.64,"h":20.64,"l":20.64,"n":43,"o":20.64,"t":"2026-10-16T15:55:00Z","v":1184,"vw":20.64},{"c":20.54,"h":20.54,"l":20.54,"n":18,"o":20.54,"t":"2026-10-16T16:10:00Z","v":816,"vw":20.54},{"c":20.5365,"h":20.5365,"l":20.5365,"n":5,"o":20.5365,"t":"2026-10-16T16:15:00Z","v":1053,"vw":20.5365},{"c":20.55,"h":20.55,"l":20.53,"n":46,"o":20.53,"t":"2026-10-16T16:20:00Z","v":962,"vw":20.54},{"c":20.535,"h":20.5401,"l":20.53,"n":13,"o":20.53,"t":"2026-10-16T16:25:00Z","v":536,"vw":20.53709},{"c":20.49,"h":20.545,"l":20.49,"n":70,"o":20.545,"t":"2026-10-16T16:30:00Z","v":2075,"vw":20.535115},{"c":20.49,"h":20.5,"l":20.49,"n":14,"o":20.5,"t":"2026-10-16T16:35:00Z","v":238,"vw":20.495},{"c":20.44,"h":20.48,"l":20.44,"n":34,"o":20.48,"t":"2026-10-16T16:45:00Z","v":697,"vw":20.4625},{"c":20.46,"h":20.46,"l":20.43,"n":33,"o":20.43,"t":"2026-10-16T16:50:00Z","v":1689,"vw":20.453},{"c":20.46,"h":20.46,"l":20.45,"n":25,"o":20.45,"t":"2026-10-16T17:10:00Z","v":459,"vw":20.455},{"c":20.46,"h":20.46,"l":20.455,"n":11,"o":20.455,"t":"2026-10-16T17:15:00Z","v":440,"vw":20.45875},{"c":20.47,"h":20.47,"l":20.455,"n":19,"o":20.455,"t":"2026-10-16T17:20:00Z","v":821,"vw":20.45875},{"c":20.49,"h":20.52,"l":20.49,"n":24,"o":20.5,"t":"2026-10-16T17:25:00Z","v":638,"vw":20.5025},{"c":20.48,"h":20.5,"l":20.48,"n":43,"o":20.49,"t":"2026-10-16T17:40:00Z","v":1492,"vw":20.49},{"c":20.5,"h":20.5,"l":20.47,"n":94,"o":20.47,"t":"2026-10-16T17:45:00Z","v":1982,"vw":20.49},{"c":20.51,"h":20.54,"l":20.5,"n":62,"o":20.5,"t":"2026-10-16T17:50:00Z","v":3896,"vw":20.511528},{"c":20.475,"h":20.525,"l":20.475,"n":39,"o":20.525,"t":"2026-10-16T17:55:00Z","v":1121,"vw":20.514167},{"c":20.46,"h":20.49,"l":20.46,"n":26,"o":20.49,"t":"2026-10-16T18:00:00Z","v":942,"vw":20.47},{"c":20.49,"h":20.49,"l":20.49,"n":5,"o":20.49,"t":"2026-10-16T18:05:00Z","v":232,"vw":20.49},{"c":20.49,"h":20.5,"l":20.49,"n":11,"o":20.5,"t":"2026-10-16T18:10:00Z","v":607,"vw":20.498},{"c":20.51,"h":20.52,"l":20.51,"n":7,"o":20.52,"t":"2026-10-16T18:15:00Z","v":210,"vw":20.515},{"c":20.5,"h":20.51,"l":20.5,"n":30,"o":20.51,"t":"2026-10-16T18:20:00Z","v":762,"vw":20.503333},{"c":20.525,"h":20.525,"l":20.525,"n":13,"o":20.525,"t":"2026-10-16T18:30:00Z","v":236,"vw":20.525},{"c":20.52,"h":20.52,"l":20.52,"n":21,"o":20.52,"t":"2026-10-16T18:35:00Z","v":366,"vw":20.52},{"c":20.505,"h":20.505,"l":20.505,"n":5,"o":20.505,"t":"2026-10-16T18:50:00Z","v":319,"vw":20.505},{"c":20.52,"h":20.52,"l":20.52,"n":12,"o":20.52,"t":"2026-10-16T18:55:00Z","v":213,"vw":20.52},{"c":20.49,"h":20.5,"l":20.49,"n":17,"o":20.5,"t":"2026-10-16T19:00:00Z","v":798,"vw":20.498333},{"c":20.5,"h":20.5,"l":20.49,"n":44,"o":20.49,"t":"2026-10-16T19:05:00Z","v":3873,"vw":20.491448},{"c":20.5,"h":20.505,"l":20.5,"n":19,"o":20.505,"t":"2026-10-16T19:10:00Z","v":935,"vw":20.504222},{"c":20.51,"h":20.51,"l":20.51,"n":11,"o":20.51,"t":"2026-10-16T19:15:00Z","v":365,"vw":20.51},{"c":20.54,"h":20.55,"l":20.53,"n":24,"o":20.53,"t":"2026-10-16T19:20:00Z","v":1695,"vw":20.538024},{"c":20.53,"h":20.53,"l":20.515,"n":46,"o":20.53,"t":"2026-10-16T19:25:00Z","v":817,"vw":20.525509},{"c":20.54,"h":20.54,"l":20.53,"n":52,"o":20.53,"t":"2026-10-16T19:30:00Z","v":4727,"vw":20.53793},{"c":20.56,"h":20.56,"l":20.543,"n":88,"o":20.55,"t":"2026-10-16T19:35:00Z","v":7259,"vw":20.552297},{"c":20.58,"h":20.59,"l":20.57,"n":88,"o":20.59,"t":"2026-10-16T19:40:00Z","v":4241,"vw":20.5743},{"c":20.63,"h":20.63,"l":20.578,"n":115,"o":20.58,"t":"2026-10-16T19:45:00Z","v":8158,"vw":20.59151},{"c":20.605,"h":20.64,"l":20.555,"n":159,"o":20.595,"t":"2026-10-16T19:50:00Z","v":11125,"vw":20.585491},{"c":20.575,"h":20.605,"l":20.545,"n":297,"o":20.545,"t":"2026-10-16T19:55:00Z","v":11425,"vw":20.583188},{"c":20.6,"h":20.6,"l":20.6,"n":8,"o":20.6,"t":"2026-10-16T20:00:00Z","v":49117,"vw":20.6},{"c":20.43,"h":20.48,"l":20.43,"n":24,"o":20.48,"t":"2026-10-19T13:30:00Z","v":709,"vw":20.45619},{"c":20.473,"h":20.473,"l":20.44,"n":7,"o":20.45,"t":"2026-10-19T13:45:00Z","v":423,"vw":20.456954},{"c":20.45,"h":20.45,"l":20.45,"n":35,"o":20.45,"t":"2026-10-19T13:50:00Z","v":1041,"vw":20.45},{"c":20.45,"h":20.45,"l":20.45,"n":2,"o":20.45,"t":"2026-10-19T13:55:00Z","v":108,"vw":20.45},{"c":20.45,"h":20.45,"l":20.45,"n":5,"o":20.45,"t":"2026-10-19T14:10:00Z","v":120,"vw":20.45},{"c":20.44,"h":20.44,"l":20.44,"n":3,"o":20.44,"t":"2026-10-19T14:40:00Z","v":116,"vw":20.44},{"c":20.45,"h":20.45,"l":20.45,"n":3,"o":20.45,"t":"2026-10-19T14:45:00Z","v":106,"vw":20.45},{"c":20.445,"h":20.48,"l":20.445,"n":18,"o":20.48,"t":"2026-10-19T14:50:00Z","v":635,"vw":20.46875},{"c":20.52,"h":20.52,"l":20.52,"n":9,"o":20.52,"t":"2026-10-19T14:55:00Z","v":127,"vw":20.52},{"c":20.47,"h":20.48,"l":20.47,"n":21,"o":20.48,"t":"2026-10-19T15:00:00Z","v":389,"vw":20.475},{"c":20.555,"h":20.555,"l":20.52,"n":13,"o":20.52,"t":"2026-10-19T15:10:00Z","v":499,"vw":20.531667},{"c":20.555,"h":20.555,"l":20.52,"n":23,"o":20.52,"t":"2026-10-19T15:20:00Z","v":933,"vw":20.539979},{"c":20.47,"h":20.47,"l":20.47,"n":4,"o":20.47,"t":"2026-10-19T15:25:00Z","v":112,"vw":20.47},{"c":20.49,"h":20.49,"l":20.49,"n":10,"o":20.49,"t":"2026-10-19T15:30:00Z","v":130,"vw":20.49},{"c":20.51,"h":20.51,"l":20.5,"n":15,"o":20.5,"t":"2026-10-19T15:45:00Z","v":349,"vw":20.505},{"c":20.5,"h":20.5,"l":20.49,"n":26,"o":20.49,"t":"2026-10-19T15:50:00Z","v":480,"vw":20.492994},{"c":20.44,"h":20.44,"l":20.44,"n":24,"o":20.44,"t":"2026-10-19T16:15:00Z","v":165,"vw":20.44},{"c":20.42,"h":20.42,"l":20.41,"n":31,"o":20.41,"t":"2026-10-19T16:30:00Z","v":357,"vw":20.415},{"c":20.39,"h":20.41,"l":20.365,"n":100,"o":20.41,"t":"2026-10-19T16:35:00Z","v":3085,"vw":20.39433},{"c":20.355,"h":20.355,"l":20.355,"n":7,"o":20.355,"t":"2026-10-19T16:55:00Z","v":139,"vw":20.355},{"c":20.34,"h":20.34,"l":20.34,"n":11,"o":20.34,"t":"2026-10-19T17:05:00Z","v":213,"vw":20.34},{"c":20.33,"h":20.33,"l":20.33,"n":12,"o":20.33,"t":"2026-10-19T17:10:00Z","v":254,"vw":20.33},{"c":20.36,"h":20.36,"l":20.34,"n":34,"o":20.34,"t":"2026-10-19T17:15:00Z","v":752,"vw":20.354012},{"c":20.37,"h":20.37,"l":20.37,"n":6,"o":20.37,"t":"2026-10-19T17:20:00Z","v":142,"vw":20.37},{"c":20.36,"h":20.36,"l":20.36,"n":8,"o":20.36,"t":"2026-10-19T17:30:00Z","v":358,"vw":20.36},{"c":20.315,"h":20.325,"l":20.315,"n":12,"o":20.325,"t":"2026-10-19T17:35:00Z","v":257,"vw":20.32},{"c":20.34,"h":20.34,"l":20.33,"n":27,"o":20.33,"t":"2026-10-19T17:40:00Z","v":658,"vw":20.3375},{"c":20.34,"h":20.34,"l":20.34,"n":22,"o":20.34,"t":"2026-10-19T17:45:00Z","v":356,"vw":20.34},{"c":20.36,"h":20.36,"l":20.36,"n":14,"o":20.36,"t":"2026-10-19T17:50:00Z","v":247,"vw":20.36},{"c":20.31,"h":20.33,"l":20.31,"n":36,"o":20.33,"t":"2026-10-19T18:00:00Z","v":573,"vw":20.32},{"c":20.33,"h":20.33,"l":20.33,"n":13,"o":20.33,"t":"2026-10-19T18:05:00Z","v":421,"vw":20.33},{"c":20.32,"h":20.32,"l":20.32,"n":12,"o":20.32,"t":"2026-10-19T18:15:00Z","v":195,"vw":20.32},{"c":20.325,"h":20.33,"l":20.3,"n":83,"o":20.3,"t":"2026-10-19T18:25:00Z","v":2549,"vw":20.313214},{"c":20.345,"h":20.345,"l":20.32,"n":33,"o":20.32,"t":"2026-10-19T18:30:00Z","v":604,"vw":20.335},{"c":20.325,"h":20.34,"l":20.325,"n":15,"o":20.34,"t":"2026-10-19T18:40:00Z","v":393,"vw":20.335},{"c":20.33,"h":20.33,"l":20.33,"n":28,"o":20.33,"t":"2026-10-19T18:45:00Z","v":377,"vw":20.33},{"c":20.32,"h":20.3299,"l":20.32,"n":57,"o":20.32,"t":"2026-10-19T18:50:00Z","v":1394,"vw":20.325252},{"c":20.3396,"h":20.3396,"l":20.3396,"n":27,"o":20.3396,"t":"2026-10-19T19:00:00Z","v":607,"vw":20.3396},{"c":20.32,"h":20.32,"l":20.32,"n":29,"o":20.32,"t":"2026-10-19T19:05:00Z","v":482,"vw":20.32},{"c":20.33,"h":20.33,"l":20.3299,"n":29,"o":20.3299,"t":"2026-10-19T19:15:00Z","v":1338,"vw":20.329919},{"c":20.33,"h":20.335,"l":20.33,"n":46,"o":20.335,"t":"2026-10-19T19:20:00Z","v":876,"vw":20.332},{"c":20.33,"h":20.33,"l":20.33,"n":13,"o":20.33,"t":"2026-10-19T19:25:00Z","v":221,"vw":20.33},{"c":20.27,"h":20.35,"l":20.27,"n":114,"o":20.32,"t":"2026-10-19T19:35:00Z","v":3707,"vw":20.324349},{"c":20.28,"h":20.28,"l":20.25,"n":43,"o":20.25,"t":"2026-10-19T19:40:00Z","v":675,"vw":20.26},{"c":20.29,"h":20.29,"l":20.27,"n":62,"o":20.28,"t":"2026-10-19T19:45:00Z","v":1784,"vw":20.275992},{"c":20.28,"h":20.28,"l":20.28,"n":39,"o":20.28,"t":"2026-10-19T19:50:00Z","v":908,"vw":20.28},{"c":20.33,"h":20.36,"l":20.28,"n":489,"o":20.3,"t":"2026-10-19T19:55:00Z","v":13690,"vw":20.311243},{"c":20.33,"h":20.33,"l":20.33,"n":11,"o":20.33,"t":"2026-10-19T20:00:00Z","v":18335,"vw":20.33},{"c":20.41,"h":20.41,"l":20.41,"n":13,"o":20.41,"t":"2026-10-20T13:30:00Z","v":582,"vw":20.41},{"c":20.615,"h":20.615,"l":20.615,"n":5,"o":20.615,"t":"2026-10-20T13:35:00Z","v":334,"vw":20.615},{"c":20.675,"h":20.675,"l":20.675,"n":4,"o":20.675,"t":"2026-10-20T13:40:00Z","v":229,"vw":20.675},{"c":20.58,"h":20.685,"l":20.58,"n":27,"o":20.685,"t":"2026-10-20T14:00:00Z","v":2024,"vw":20.6325},{"c":20.75,"h":20.84,"l":20.68,"n":40,"o":20.68,"t":"2026-10-20T14:05:00Z","v":1317,"vw":20.770624},{"c":20.76,"h":20.79,"l":20.76,"n":30,"o":20.79,"t":"2026-10-20T14:10:00Z","v":1416,"vw":20.778572},{"c":20.83,"h":20.83,"l":20.82,"n":19,"o":20.82,"t":"2026-10-20T14:20:00Z","v":611,"vw":20.825},{"c":20.91,"h":20.91,"l":20.89,"n":14,"o":20.89,"t":"2026-10-20T14:25:00Z","v":459,"vw":20.9},{"c":20.8,"h":20.8,"l":20.8,"n":17,"o":20.8,"t":"2026-10-20T14:40:00Z","v":287,"vw":20.8},{"c":20.86,"h":20.86,"l":20.86,"n":25,"o":20.86,"t":"2026-10-20T14:45:00Z","v":459,"vw":20.86},{"c":20.86,"h":20.87,"l":20.85,"n":21,"o":20.85,"t":"2026-10-20T14:50:00Z","v":952,"vw":20.86375},{"c":20.81,"h":20.81,"l":20.81,"n":15,"o":20.81,"t":"2026-10-20T14:55:00Z","v":480,"vw":20.81},{"c":20.75,"h":20.75,"l":20.75,"n":21,"o":20.75,"t":"2026-10-20T15:00:00Z","v":195,"vw":20.75},{"c":20.758,"h":20.758,"l":20.758,"n":13,"o":20.758,"t":"2026-10-20T15:05:00Z","v":309,"vw":20.758},{"c":20.71,"h":20.75,"l":20.71,"n":24,"o":20.75,"t":"2026-10-20T15:10:00Z","v":665,"vw":20.742248},{"c":20.7,"h":20.7,"l":20.7,"n":7,"o":20.7,"t":"2026-10-20T15:15:00Z","v":247,"vw":20.7},{"c":20.69,"h":20.69,"l":20.69,"n":13,"o":20.69,"t":"2026-10-20T15:25:00Z","v":425,"vw":20.69},{"c":20.65,"h":20.65,"l":20.65,"n":12,"o":20.65,"t":"2026-10-20T15:30:00Z","v":132,"vw":20.65},{"c":20.665,"h":20.665,"l":20.64,"n":21,"o":20.64,"t":"2026-10-20T15:35:00Z","v":601,"vw":20.658188},{"c":20.73,"h":20.73,"l":20.73,"n":16,"o":20.73,"t":"2026-10-20T15:40:00Z","v":268,"vw":20.73},{"c":20.71,"h":20.71,"l":20.71,"n":30,"o":20.71,"t":"2026-10-20T15:45:00Z","v":587,"vw":20.71},{"c":20.71,"h":20.71,"l":20.71,"n":15,"o":20.71,"t":"2026-10-20T15:50:00Z","v":378,"vw":20.71},{"c":20.68,"h":20.68,"l":20.68,"n":6,"o":20.68,"t":"2026-10-20T16:00:00Z","v":122,"vw":20.68},{"c":20.64,"h":20.64,"l":20.64,"n":17,"o":20.64,"t":"2026-10-20T16:20:00Z","v":366,"vw":20.64},{"c":20.65,"h":20.65,"l":20.65,"n":17,"o":20.65,"t":"2026-10-20T16:35:00Z","v":324,"vw":20.65},{"c":20.67,"h":20.67,"l":20.67,"n":4,"o":20.67,"t":"2026-10-20T16:40:00Z","v":103,"vw":20.67},{"c":20.665,"h":20.665,"l":20.665,"n":3,"o":20.665,"t":"2026-10-20T16:45:00Z","v":179,"vw":20.665},{"c":20.65,"h":20.65,"l":20.65,"n":17,"o":20.65,"t":"2026-10-20T16:50:00Z","v":231,"vw":20.65},{"c":20.65,"h":20.65,"l":20.65,"n":6,"o":20.65,"t":"2026-10-20T16:55:00Z","v":164,"vw":20.65},{"c":20.65,"h":20.65,"l":20.65,"n":9,"o":20.65,"t":"2026-10-20T17:10:00Z","v":221,"vw":20.65},{"c":20.635,"h":20.65,"l":20.635,"n":32,"o":20.64,"t":"2026-10-20T17:15:00Z","v":533,"vw":20.641667},{"c":20.61,"h":20.61,"l":20.61,"n":27,"o":20.61,"t":"2026-10-20T17:20:00Z","v":273,"vw":20.61},{"c":20.59,"h":20.61,"l":20.59,"n":35,"o":20.61,"t":"2026-10-20T17:25:00Z","v":884,"vw":20.606},{"c":20.62,"h":20.62,"l":20.62,"n":3,"o":20.62,"t":"2026-10-20T17:35:00Z","v":104,"vw":20.62},{"c":20.61,"h":20.62,"l":20.61,"n":9,"o":20.62,"t":"2026-10-20T17:40:00Z","v":224,"vw":20.615},{"c":20.6,"h":20.6,"l":20.6,"n":14,"o":20.6,"t":"2026-10-20T17:45:00Z","v":282,"vw":20.6},{"c":20.585,"h":20.585,"l":20.585,"n":20,"o":20.585,"t":"2026-10-20T17:55:00Z","v":371,"vw":20.585},{"c":20.58,"h":20.595,"l":20.58,"n":31,"o":20.595,"t":"2026-10-20T18:00:00Z","v":729,"vw":20.588333},{"c":20.54,"h":20.54,"l":20.54,"n":23,"o":20.54,"t":"2026-10-20T18:15:00Z","v":356,"vw":20.54},{"c":20.55,"h":20.55,"l":20.53,"n":42,"o":20.53,"t":"2026-10-20T18:20:00Z","v":966,"vw":20.547143},{"c":20.54,"h":20.54,"l":20.53,"n":29,"o":20.53,"t":"2026-10-20T18:25:00Z","v":666,"vw":20.535},{"c":20.57,"h":20.57,"l":20.57,"n":5,"o":20.57,"t":"2026-10-20T18:30:00Z","v":134,"vw":20.57},{"c":20.54,"h":20.54,"l":20.54,"n":1,"o":20.54,"t":"2026-10-20T18:35:00Z","v":100,"vw":20.54},{"c":20.57,"h":20.57,"l":20.57,"n":2,"o":20.57,"t":"2026-10-20T18:40:00Z","v":101,"vw":20.57},{"c":20.55,"h":20.55,"l":20.545,"n":19,"o":20.55,"t":"2026-10-20T18:45:00Z","v":828,"vw":20.547236},{"c":20.57,"h":20.57,"l":20.57,"n":43,"o":20.57,"t":"2026-10-20T18:55:00Z","v":733,"vw":20.57},{"c":20.595,"h":20.6,"l":20.59,"n":31,"o":20.6,"t":"2026-10-20T19:00:00Z","v":1070,"vw":20.595},{"c":20.62,"h":20.62,"l":20.6,"n":29,"o":20.6,"t":"2026-10-20T19:05:00Z","v":954,"vw":20.606},{"c":20.63,"h":20.63,"l":20.63,"n":10,"o":20.63,"t":"2026-10-20T19:10:00Z","v":322,"vw":20.63},{"c":20.65,"h":20.65,"l":20.65,"n":20,"o":20.65,"t":"2026-10-20T19:15:00Z","v":465,"vw":20.65},{"c":20.65,"h":20.65,"l":20.64,"n":29,"o":20.645,"t":"2026-10-20T19:20:00Z","v":1021,"vw":20.642143},{"c":20.67,"h":20.67,"l":20.645,"n":50,"o":20.645,"t":"2026-10-20T19:25:00Z","v":1011,"vw":20.655},{"c":20.65,"h":20.66,"l":20.645,"n":81,"o":20.66,"t":"2026-10-20T19:30:00Z","v":1757,"vw":20.654687},{"c":20.64,"h":20.64,"l":20.64,"n":26,"o":20.64,"t":"2026-10-20T19:35:00Z","v":480,"vw":20.64},{"c":20.65,"h":20.66,"l":20.645,"n":121,"o":20.645,"t":"2026-10-20T19:40:00Z","v":2911,"vw":20.650372},{"c":20.65,"h":20.66,"l":20.65,"n":51,"o":20.66,"t":"2026-10-20T19:45:00Z","v":1040,"vw":20.654048},{"c":20.63,"h":20.64,"l":20.59,"n":254,"o":20.64,"t":"2026-10-20T19:50:00Z","v":7028,"vw":20.617336},{"c":20.56,"h":20.65,"l":20.56,"n":484,"o":20.63,"t":"2026-10-20T19:55:00Z","v":12073,"vw":20.600309},{"c":20.61,"h":20.61,"l":20.61,"n":8,"o":20.61,"t":"2026-10-20T20:00:00Z","v":22286,"vw":20.61},{"c":21.96,"h":21.96,"l":20.77,"n":15,"o":20.85,"t":"2026-10-20T20:15:00Z","v":800,"vw":21.083514},{"c":20.82,"h":21.245,"l":20.71,"n":29,"o":20.71,"t":"2026-10-21T13:30:00Z","v":1175,"vw":20.862081},{"c":21.13,"h":21.13,"l":20.85,"n":33,"o":20.85,"t":"2026-10-21T13:35:00Z","v":1368,"vw":21.023654},{"c":21.06,"h":21.1,"l":20.99,"n":25,"o":21.09,"t":"2026-10-21T13:40:00Z","v":1247,"vw":21.039807},{"c":20.96,"h":21.105,"l":20.96,"n":49,"o":21.105,"t":"2026-10-21T13:50:00Z","v":2196,"vw":20.996162},{"c":20.82,"h":20.82,"l":20.82,"n":10,"o":20.82,"t":"2026-10-21T13:55:00Z","v":359,"vw":20.82},{"c":20.575,"h":20.605,"l":20.575,"n":11,"o":20.605,"t":"2026-10-21T14:00:00Z","v":410,"vw":20.588333},{"c":20.64,"h":20.64,"l":20.42,"n":44,"o":20.565,"t":"2026-10-21T14:05:00Z","v":1952,"vw":20.534739},{"c":20.82,"h":20.84,"l":20.68,"n":40,"o":20.68,"t":"2026-10-21T14:15:00Z","v":2645,"vw":20.791837},{"c":20.78,"h":20.78,"l":20.78,"n":11,"o":20.78,"t":"2026-10-21T14:30:00Z","v":311,"vw":20.78},{"c":21.035,"h":21.035,"l":20.78,"n":26,"o":20.78,"t":"2026-10-21T14:50:00Z","v":978,"vw":20.84375},{"c":20.6173,"h":20.75,"l":20.6173,"n":142,"o":20.64,"t":"2026-10-21T15:00:00Z","v":4475,"vw":20.665794},{"c":20.765,"h":20.765,"l":20.66,"n":71,"o":20.66,"t":"2026-10-21T15:05:00Z","v":2293,"vw":20.695525},{"c":20.9,"h":20.9,"l":20.9,"n":7,"o":20.9,"t":"2026-10-21T15:15:00Z","v":249,"vw":20.9},{"c":20.82,"h":20.82,"l":20.82,"n":5,"o":20.82,"t":"2026-10-21T15:20:00Z","v":210,"vw":20.82},{"c":20.71,"h":20.825,"l":20.71,"n":46,"o":20.825,"t":"2026-10-21T15:30:00Z","v":1944,"vw":20.757875},{"c":20.68,"h":20.68,"l":20.59,"n":98,"o":20.64,"t":"2026-10-21T16:10:00Z","v":3570,"vw":20.615168},{"c":20.55,"h":20.63,"l":20.55,"n":35,"o":20.63,"t":"2026-10-21T16:15:00Z","v":1025,"vw":20.590936},{"c":20.515,"h":20.515,"l":20.515,"n":14,"o":20.515,"t":"2026-10-21T16:35:00Z","v":476,"vw":20.515},{"c":20.51,"h":20.51,"l":20.51,"n":9,"o":20.51,"t":"2026-10-21T17:00:00Z","v":135,"vw":20.51},{"c":20.545,"h":20.545,"l":20.545,"n":2,"o":20.545,"t":"2026-10-21T17:15:00Z","v":103,"vw":20.545},{"c":20.635,"h":20.635,"l":20.58,"n":64,"o":20.58,"t":"2026-10-21T17:20:00Z","v":2432,"vw":20.608576},{"c":20.58,"h":20.62,"l":20.58,"n":22,"o":20.62,"t":"2026-10-21T17:30:00Z","v":695,"vw":20.588},{"c":20.53,"h":20.53,"l":20.46,"n":6,"o":20.46,"t":"2026-10-21T17:45:00Z","v":722,"vw":20.495},{"c":20.48,"h":20.49,"l":20.45,"n":68,"o":20.47,"t":"2026-10-21T18:10:00Z","v":2192,"vw":20.469355},{"c":20.45,"h":20.46,"l":20.45,"n":28,"o":20.46,"t":"2026-10-21T18:20:00Z","v":1288,"vw":20.451667},{"c":20.52,"h":20.53,"l":20.49,"n":80,"o":20.49,"t":"2026-10-21T18:25:00Z","v":3198,"vw":20.503914},{"c":20.52,"h":20.53,"l":20.52,"n":22,"o":20.53,"t":"2026-10-21T18:30:00Z","v":1046,"vw":20.525263},{"c":20.53,"h":20.53,"l":20.53,"n":73,"o":20.53,"t":"2026-10-21T18:35:00Z","v":638,"vw":20.53},{"c":20.52,"h":20.52,"l":20.52,"n":3,"o":20.52,"t":"2026-10-21T18:40:00Z","v":103,"vw":20.52},{"c":20.47,"h":20.475,"l":20.45,"n":97,"o":20.475,"t":"2026-10-21T18:45:00Z","v":3950,"vw":20.456905},{"c":20.46,"h":20.495,"l":20.46,"n":47,"o":20.47,"t":"2026-10-21T18:50:00Z","v":1182,"vw":20.4775},{"c":20.41,"h":20.47,"l":20.41,"n":64,"o":20.47,"t":"2026-10-21T18:55:00Z","v":2460,"vw":20.448},{"c":20.33,"h":20.42,"l":20.3,"n":90,"o":20.41,"t":"2026-10-21T19:00:00Z","v":4174,"vw":20.375961},{"c":20.34,"h":20.37,"l":20.32,"n":69,"o":20.32,"t":"2026-10-21T19:05:00Z","v":2183,"vw":20.350198},{"c":20.34,"h":20.34,"l":20.34,"n":17,"o":20.34,"t":"2026-10-21T19:10:00Z","v":348,"vw":20.34},{"c":20.34,"h":20.36,"l":20.3,"n":69,"o":20.36,"t":"2026-10-21T19:15:00Z","v":3020,"vw":20.344445},{"c":20.35,"h":20.39,"l":20.35,"n":25,"o":20.39,"t":"2026-10-21T19:20:00Z","v":1004,"vw":20.364286},{"c":20.405,"h":20.405,"l":20.335,"n":42,"o":20.335,"t":"2026-10-21T19:25:00Z","v":1001,"vw":20.37},{"c":20.39,"h":20.41,"l":20.39,"n":32,"o":20.41,"t":"2026-10-21T19:30:00Z","v":711,"vw":20.4},{"c":20.33,"h":20.36,"l":20.32,"n":143,"o":20.36,"t":"2026-10-21T19:35:00Z","v":2948,"vw":20.329706},{"c":20.36,"h":20.37,"l":20.36,"n":33,"o":20.37,"t":"2026-10-21T19:40:00Z","v":1006,"vw":20.361667},{"c":20.23,"h":20.35,"l":20.23,"n":189,"o":20.35,"t":"2026-10-21T19:45:00Z","v":8190,"vw":20.279826},{"c":20.17,"h":20.21,"l":20.16,"n":193,"o":20.16,"t":"2026-10-21T19:50:00Z","v":5893,"vw":20.193504},{"c":20.1,"h":20.25,"l":20.1,"n":741,"o":20.185,"t":"2026-10-21T19:55:00Z","v":34509,"vw":20.183601},{"c":20.13,"h":20.13,"l":20.13,"n":10,"o":20.13,"t":"2026-10-21T20:00:00Z","v":30605,"vw":20.13},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-10-21T20:35:00Z","v":180,"vw":20.13},{"c":20.835,"h":20.835,"l":20.04,"n":63,"o":20.04,"t":"2026-10-22T13:30:00Z","v":2683,"vw":20.314183},{"c":20.31,"h":20.675,"l":20.2,"n":12,"o":20.675,"t":"2026-10-22T13:35:00Z","v":714,"vw":20.451817},{"c":20.36,"h":20.515,"l":20.36,"n":53,"o":20.515,"t":"2026-10-22T13:45:00Z","v":1595,"vw":20.435243},{"c":20.36,"h":20.36,"l":20.36,"n":9,"o":20.36,"t":"2026-10-22T13:50:00Z","v":455,"vw":20.36},{"c":20.41,"h":20.41,"l":20.41,"n":33,"o":20.41,"t":"2026-10-22T13:55:00Z","v":1512,"vw":20.41},{"c":20.4,"h":20.6,"l":20.4,"n":31,"o":20.47,"t":"2026-10-22T14:00:00Z","v":1561,"vw":20.489375},{"c":20.4,"h":20.4,"l":20.4,"n":5,"o":20.4,"t":"2026-10-22T14:05:00Z","v":328,"vw":20.4},{"c":20.4,"h":20.41,"l":20.4,"n":10,"o":20.41,"t":"2026-10-22T14:10:00Z","v":528,"vw":20.4025},{"c":20.51,"h":20.55,"l":20.45,"n":58,"o":20.55,"t":"2026-10-22T14:15:00Z","v":2219,"vw":20.50354},{"c":20.515,"h":20.515,"l":20.49,"n":22,"o":20.49,"t":"2026-10-22T14:20:00Z","v":1125,"vw":20.506685},{"c":20.51,"h":20.51,"l":20.51,"n":11,"o":20.51,"t":"2026-10-22T14:25:00Z","v":567,"vw":20.51},{"c":20.49,"h":20.49,"l":20.48,"n":42,"o":20.48,"t":"2026-10-22T14:30:00Z","v":1953,"vw":20.482254},{"c":20.49,"h":20.51,"l":20.49,"n":10,"o":20.51,"t":"2026-10-22T14:35:00Z","v":793,"vw":20.492857},{"c":20.545,"h":20.545,"l":20.47,"n":75,"o":20.47,"t":"2026-10-22T14:40:00Z","v":1670,"vw":20.482778},{"c":20.55,"h":20.555,"l":20.53,"n":67,"o":20.555,"t":"2026-10-22T14:50:00Z","v":2089,"vw":20.53853},{"c":20.55,"h":20.55,"l":20.55,"n":22,"o":20.55,"t":"2026-10-22T14:55:00Z","v":331,"vw":20.55},{"c":20.66,"h":20.66,"l":20.61,"n":32,"o":20.61,"t":"2026-10-22T15:00:00Z","v":2698,"vw":20.645},{"c":20.61,"h":20.66,"l":20.61,"n":22,"o":20.66,"t":"2026-10-22T15:05:00Z","v":835,"vw":20.62837},{"c":20.645,"h":20.66,"l":20.62,"n":23,"o":20.62,"t":"2026-10-22T15:10:00Z","v":1223,"vw":20.635},{"c":20.67,"h":20.67,"l":20.67,"n":3,"o":20.67,"t":"2026-10-22T15:15:00Z","v":1406,"vw":20.67},{"c":20.73,"h":20.73,"l":20.71,"n":17,"o":20.72,"t":"2026-10-22T15:20:00Z","v":533,"vw":20.72},{"c":20.67,"h":20.71,"l":20.67,"n":36,"o":20.71,"t":"2026-10-22T15:25:00Z","v":1269,"vw":20.697143},{"c":20.66,"h":20.71,"l":20.625,"n":64,"o":20.67,"t":"2026-10-22T15:30:00Z","v":5050,"vw":20.641469},{"c":20.61,"h":20.66,"l":20.61,"n":34,"o":20.66,"t":"2026-10-22T15:35:00Z","v":1397,"vw":20.616443},{"c":20.625,"h":20.625,"l":20.615,"n":61,"o":20.615,"t":"2026-10-22T15:40:00Z","v":1012,"vw":20.62},{"c":20.635,"h":20.635,"l":20.635,"n":6,"o":20.635,"t":"2026-10-22T15:45:00Z","v":241,"vw":20.635},{"c":20.63,"h":20.65,"l":20.63,"n":34,"o":20.63,"t":"2026-10-22T15:55:00Z","v":1999,"vw":20.63121},{"c":20.67,"h":20.67,"l":20.635,"n":84,"o":20.635,"t":"2026-10-22T16:00:00Z","v":1199,"vw":20.656505},{"c":20.705,"h":20.705,"l":20.705,"n":22,"o":20.705,"t":"2026-10-22T16:05:00Z","v":561,"vw":20.705},{"c":20.735,"h":20.735,"l":20.735,"n":6,"o":20.735,"t":"2026-10-22T16:15:00Z","v":126,"vw":20.735},{"c":20.78,"h":20.78,"l":20.78,"n":13,"o":20.78,"t":"2026-10-22T16:20:00Z","v":302,"vw":20.78},{"c":20.75,"h":20.75,"l":20.75,"n":54,"o":20.75,"t":"2026-10-22T16:25:00Z","v":1309,"vw":20.75},{"c":20.75,"h":20.75,"l":20.74,"n":25,"o":20.74,"t":"2026-10-22T16:30:00Z","v":722,"vw":20.745},{"c":20.76,"h":20.76,"l":20.76,"n":17,"o":20.76,"t":"2026-10-22T16:40:00Z","v":481,"vw":20.76},{"c":20.76,"h":20.77,"l":20.76,"n":16,"o":20.77,"t":"2026-10-22T16:45:00Z","v":480,"vw":20.765},{"c":20.8,"h":20.8,"l":20.78,"n":16,"o":20.78,"t":"2026-10-22T16:50:00Z","v":949,"vw":20.783889},{"c":20.79,"h":20.79,"l":20.79,"n":10,"o":20.79,"t":"2026-10-22T16:55:00Z","v":178,"vw":20.79},{"c":20.805,"h":20.805,"l":20.79,"n":29,"o":20.79,"t":"2026-10-22T17:05:00Z","v":946,"vw":20.800968},{"c":20.75,"h":20.77,"l":20.75,"n":33,"o":20.77,"t":"2026-10-22T17:10:00Z","v":840,"vw":20.756667},{"c":20.74,"h":20.74,"l":20.74,"n":16,"o":20.74,"t":"2026-10-22T17:15:00Z","v":446,"vw":20.74},{"c":20.76,"h":20.76,"l":20.76,"n":3,"o":20.76,"t":"2026-10-22T17:20:00Z","v":114,"vw":20.76},{"c":20.75,"h":20.75,"l":20.75,"n":16,"o":20.75,"t":"2026-10-22T17:25:00Z","v":325,"vw":20.75},{"c":20.775,"h":20.78,"l":20.74,"n":120,"o":20.74,"t":"2026-10-22T17:35:00Z","v":3618,"vw":20.762943},{"c":20.72,"h":20.77,"l":20.72,"n":39,"o":20.77,"t":"2026-10-22T17:50:00Z","v":1334,"vw":20.73875},{"c":20.72,"h":20.72,"l":20.72,"n":21,"o":20.72,"t":"2026-10-22T18:00:00Z","v":358,"vw":20.72},{"c":20.73,"h":20.74,"l":20.71,"n":37,"o":20.71,"t":"2026-10-22T18:05:00Z","v":1881,"vw":20.732799},{"c":20.77,"h":20.77,"l":20.77,"n":14,"o":20.77,"t":"2026-10-22T18:10:00Z","v":242,"vw":20.77},{"c":20.805,"h":20.805,"l":20.77,"n":55,"o":20.77,"t":"2026-10-22T18:15:00Z","v":1813,"vw":20.78375},{"c":20.815,"h":20.815,"l":20.79,"n":45,"o":20.81,"t":"2026-10-22T18:20:00Z","v":1415,"vw":20.809325},{"c":20.76,"h":20.79,"l":20.76,"n":16,"o":20.79,"t":"2026-10-22T18:25:00Z","v":505,"vw":20.7725},{"c":20.73,"h":20.74,"l":20.73,"n":26,"o":20.74,"t":"2026-10-22T18:40:00Z","v":1064,"vw":20.733333},{"c":20.73,"h":20.73,"l":20.73,"n":32,"o":20.73,"t":"2026-10-22T18:50:00Z","v":759,"vw":20.73},{"c":20.735,"h":20.735,"l":20.735,"n":23,"o":20.735,"t":"2026-10-22T18:55:00Z","v":399,"vw":20.735},{"c":20.72,"h":20.74,"l":20.72,"n":26,"o":20.74,"t":"2026-10-22T19:00:00Z","v":980,"vw":20.737245},{"c":20.74,"h":20.765,"l":20.74,"n":25,"o":20.765,"t":"2026-10-22T19:10:00Z","v":838,"vw":20.747},{"c":20.735,"h":20.735,"l":20.735,"n":5,"o":20.735,"t":"2026-10-22T19:15:00Z","v":381,"vw":20.735},{"c":20.67,"h":20.72,"l":20.67,"n":64,"o":20.72,"t":"2026-10-22T19:20:00Z","v":2440,"vw":20.705823},{"c":20.645,"h":20.66,"l":20.63,"n":97,"o":20.66,"t":"2026-10-22T19:30:00Z","v":1912,"vw":20.643889},{"c":20.68,"h":20.68,"l":20.65,"n":58,"o":20.65,"t":"2026-10-22T19:35:00Z","v":961,"vw":20.66},{"c":20.7,"h":20.71,"l":20.7,"n":41,"o":20.71,"t":"2026-10-22T19:40:00Z","v":438,"vw":20.705},{"c":20.76,"h":20.76,"l":20.7,"n":27,"o":20.7,"t":"2026-10-22T19:45:00Z","v":860,"vw":20.73},{"c":20.76,"h":20.81,"l":20.75,"n":179,"o":20.785,"t":"2026-10-22T19:50:00Z","v":5948,"vw":20.772566},{"c":20.66,"h":20.74,"l":20.66,"n":464,"o":20.73,"t":"2026-10-22T19:55:00Z","v":17109,"vw":20.685584},{"c":20.67,"h":20.67,"l":20.67,"n":11,"o":20.67,"t":"2026-10-22T20:00:00Z","v":28476,"vw":20.67},{"c":20.67,"h":20.67,"l":20.67,"n":1,"o":20.67,"t":"2026-10-22T20:05:00Z","v":3276,"vw":20.67},{"c":20.67,"h":20.67,"l":20.67,"n":1,"o":20.67,"t":"2026-10-22T20:30:00Z","v":600,"vw":20.67}],"history":[{"c":14.74,"h":15.5176,"l":14.715,"n":706,"o":15.5176,"t":"2024-10-21T04:00:00Z","v":31057,"vw":14.865011},{"c":15.06,"h":15.1,"l":14.79,"n":635,"o":14.79,"t":"2024-10-22T04:00:00Z","v":24460,"vw":15.030834},{"c":15.19,"h":15.42,"l":14.845,"n":1297,"o":15.24,"t":"2024-10-23T04:00:00Z","v":43700,"vw":15.230545},{"c":14.92,"h":15.54,"l":14.86,"n":914,"o":15.31,"t":"2024-10-24T04:00:00Z","v":47341,"vw":15.040187},{"c":14.71,"h":15.05,"l":14.65,"n":646,"o":15.05,"t":"2024-10-25T04:00:00Z","v":34149,"vw":14.779249},{"c":14.95,"h":15.32,"l":14.71,"n":961,"o":14.79,"t":"2024-10-28T04:00:00Z","v":42536,"vw":15.012868},{"c":14.74,"h":14.85,"l":14.7,"n":871,"o":14.82,"t":"2024-10-29T04:00:00Z","v":70268,"vw":14.755306},{"c":14.68,"h":15.05,"l":14.65,"n":783,"o":14.74,"t":"2024-10-30T04:00:00Z","v":40870,"vw":14.737175},{"c":14.6,"h":14.76,"l":14.6,"n":1083,"o":14.68,"t":"2024-10-31T04:00:00Z","v":41563,"vw":14.640798},{"c":14.3,"h":14.74,"l":14.27,"n":735,"o":14.74,"t":"2024-11-01T04:00:00Z","v":34383,"vw":14.355898},{"c":14.23,"h":14.42,"l":14.186,"n":761,"o":14.27,"t":"2024-11-04T05:00:00Z","v":25612,"vw":14.26753},{"c":14.38,"h":14.44,"l":14.2306,"n":1171,"o":14.25,"t":"2024-11-05T05:00:00Z","v":30085,"vw":14.348919},{"c":15.39,"h":16,"l":14.9203,"n":5225,"o":15.27,"t":"2024-11-06T05:00:00Z","v":356844,"vw":15.388412},{"c":14.98,"h":15.2,"l":14.915,"n":2925,"o":15.15,"t":"2024-11-07T05:00:00Z","v":146881,"vw":15.043667},{"c":14.99,"h":15.18,"l":14.965,"n":1267,"o":15.13,"t":"2024-11-08T05:00:00Z","v":73136,"vw":15.041896},{"c":15.25,"h":15.37,"l":15.07,"n":2311,"o":15.19,"t":"2024-11-11T05:00:00Z","v":112610,"vw":15.198288},{"c":15.16,"h":15.55,"l":15.14,"n":1904,"o":15.25,"t":"2024-11-12T05:00:00Z","v":95233,"vw":15.270564},{"c":15.04,"h":15.34,"l":14.99,"n":1692,"o":15.29,"t":"2024-11-13T05:00:00Z","v":60502,"vw":15.164467},{"c":14.97,"h":15.15,"l":14.85,"n":1433,"o":15.15,"t":"2024-11-14T05:00:00Z","v":51001,"vw":14.995094},{"c":14.89,"h":15.05,"l":14.81,"n":1230,"o":15.05,"t":"2024-11-15T05:00:00Z","v":54739,"vw":14.93683},{"c":14.8,"h":15,"l":14.76,"n":1017,"o":14.94,"t":"2024-11-18T05:00:00Z","v":45866,"vw":14.862717},{"c":14.81,"h":14.86,"l":14.66,"n":905,"o":14.74,"t":"2024-11-19T05:00:00Z","v":43503,"vw":14.790679},{"c":14.84,"h":14.85,"l":14.7,"n":1226,"o":14.85,"t":"2024-11-20T05:00:00Z","v":40183,"vw":14.796896},{"c":15,"h":15.155,"l":14.9,"n":1781,"o":14.98,"t":"2024-11-21T05:00:00Z","v":100606,"vw":15.013949},{"c":15.06,"h":15.12,"l":15,"n":1301,"o":15.11,"t":"2024-11-22T05:00:00Z","v":71136,"vw":15.070515},{"c":15.26,"h":15.54,"l":15.2,"n":2118,"o":15.26,"t":"2024-11-25T05:00:00Z","v":107215,"vw":15.359388},{"c":14.89,"h":15.18,"l":14.87,"n":1441,"o":15.18,"t":"2024-11-26T05:00:00Z","v":64422,"vw":14.976268},{"c":14.91,"h":15.14,"l":14.91,"n":1072,"o":15.07,"t":"2024-11-27T05:00:00Z","v":53074,"vw":14.961175},{"c":14.9,"h":15.09,"l":14.725,"n":734,"o":15.04,"t":"2024-11-29T05:00:00Z","v":29799,"vw":14.91046},{"c":14.94,"h":15.03,"l":14.77,"n":1260,"o":14.91,"t":"2024-12-02T05:00:00Z","v":45297,"vw":14.936745},{"c":14.93,"h":14.99,"l":14.83,"n":1234,"o":14.98,"t":"2024-12-03T05:00:00Z","v":56421,"vw":14.908796},{"c":15.12,"h":15.16,"l":14.83,"n":1609,"o":14.84,"t":"2024-12-04T05:00:00Z","v":648164,"vw":15.003374},{"c":15.25,"h":15.41,"l":15.08,"n":1332,"o":15.13,"t":"2024-12-05T05:00:00Z","v":60155,"vw":15.267204},{"c":15.13,"h":15.4,"l":14.98,"n":1286,"o":15.4,"t":"2024-12-06T05:00:00Z","v":40176,"vw":15.103518},{"c":15.14,"h":15.16,"l":15,"n":1403,"o":15.15,"t":"2024-12-09T05:00:00Z","v":60824,"vw":15.117566},{"c":15.24,"h":15.35,"l":15.1,"n":1573,"o":15.15,"t":"2024-12-10T05:00:00Z","v":50600,"vw":15.244858},{"c":15.47,"h":15.56,"l":15.24,"n":993,"o":15.32,"t":"2024-12-11T05:00:00Z","v":52691,"vw":15.467053},{"c":15.15,"h":15.47,"l":15.135,"n":879,"o":15.47,"t":"2024-12-12T05:00:00Z","v":26842,"vw":15.199892},{"c":15.07,"h":15.16,"l":15,"n":848,"o":15.16,"t":"2024-12-13T05:00:00Z","v":27669,"vw":15.032394},{"c":15.25,"h":15.25,"l":15.06,"n":1293,"o":15.12,"t":"2024-12-16T05:00:00Z","v":58700,"vw":15.167171},{"c":15.13,"h":15.4782,"l":15.05,"n":1211,"o":15.22,"t":"2024-12-17T05:00:00Z","v":53911,"vw":15.135719},{"c":14.28,"h":15.285,"l":13.98,"n":1679,"o":15.22,"t":"2024-12-18T05:00:00Z","v":82627,"vw":14.471551},{"c":13.87,"h":14.6,"l":13.85,"n":1689,"o":14.59,"t":"2024-12-19T05:00:00Z","v":58461,"vw":14.000654},{"c":13.83,"h":14.12,"l":13.55,"n":1652,"o":13.75,"t":"2024-12-20T05:00:00Z","v":337139,"vw":13.814593},{"c":13.73,"h":13.98,"l":13.65,"n":1128,"o":13.79,"t":"2024-12-23T05:00:00Z","v":45448,"vw":13.729465},{"c":13.77,"h":13.77,"l":13.645,"n":536,"o":13.7,"t":"2024-12-24T05:00:00Z","v":17327,"vw":13.728216},{"c":13.75,"h":13.81,"l":13.65,"n":1015,"o":13.66,"t":"2024-12-26T05:00:00Z","v":55494,"vw":13.708599},{"c":13.49,"h":13.75,"l":13.35,"n":1399,"o":13.72,"t":"2024-12-27T05:00:00Z","v":70532,"vw":13.429024},{"c":13.4,"h":13.64,"l":13.39,"n":1071,"o":13.42,"t":"2024-12-30T05:00:00Z","v":25873,"vw":13.43389},{"c":13.51,"h":13.58,"l":13.33,"n":1140,"o":13.43,"t":"2024-12-31T05:00:00Z","v":41805,"vw":13.448419},{"c":13.31,"h":13.69,"l":13.2401,"n":1435,"o":13.69,"t":"2025-01-02T05:00:00Z","v":44686,"vw":13.412917},{"c":13.43,"h":13.43,"l":13.18,"n":934,"o":13.31,"t":"2025-01-03T05:00:00Z","v":22844,"vw":13.340389},{"c":13.26,"h":13.5,"l":13.24,"n":1214,"o":13.44,"t":"2025-01-06T05:00:00Z","v":55325,"vw":13.311942},{"c":13.03,"h":13.4,"l":12.95,"n":1122,"o":13.32,"t":"2025-01-07T05:00:00Z","v":57229,"vw":13.058921},{"c":13.09,"h":13.2,"l":12.9,"n":920,"o":12.98,"t":"2025-01-08T05:00:00Z","v":112555,"vw":13.05553},{"c":12.56,"h":12.86,"l":12.44,"n":1157,"o":12.86,"t":"2025-01-10T05:00:00Z","v":41226,"vw":12.557407},{"c":12.71,"h":12.73,"l":12.43,"n":907,"o":12.43,"t":"2025-01-13T05:00:00Z","v":45619,"vw":12.661646},{"c":13.06,"h":13.07,"l":12.82,"n":892,"o":12.84,"t":"2025-01-14T05:00:00Z","v":25205,"vw":13.001972},{"c":13.26,"h":13.37,"l":13.11,"n":843,"o":13.25,"t":"2025-01-15T05:00:00Z","v":30850,"vw":13.244103},{"c":13.16,"h":13.27,"l":13.0273,"n":1379,"o":13.23,"t":"2025-01-16T05:00:00Z","v":32851,"vw":13.142469},{"c":13.28,"h":13.4,"l":13.05,"n":1311,"o":13.31,"t":"2025-01-17T05:00:00Z","v":38661,"vw":13.220042},{"c":13.44,"h":13.55,"l":13.34,"n":1858,"o":13.38,"t":"2025-01-21T05:00:00Z","v":96796,"vw":13.441617},{"c":13.3,"h":13.4,"l":13.195,"n":1971,"o":13.33,"t":"2025-01-22T05:00:00Z","v":55697,"vw":13.304826},{"c":13.48,"h":13.59,"l":13.25,"n":1825,"o":13.25,"t":"2025-01-23T05:00:00Z","v":61096,"vw":13.471621},{"c":13.54,"h":13.61,"l":13.26,"n":1222,"o":13.41,"t":"2025-01-24T05:00:00Z","v":59765,"vw":13.55387},{"c":13.95,"h":14.28,"l":13.43,"n":1976,"o":13.55,"t":"2025-01-27T05:00:00Z","v":179550,"vw":13.924635},{"c":13.66,"h":14.2,"l":13.555,"n":1792,"o":13.97,"t":"2025-01-28T05:00:00Z","v":79617,"vw":13.68406},{"c":13.7,"h":13.83,"l":13.38,"n":1414,"o":13.66,"t":"2025-01-29T05:00:00Z","v":36265,"vw":13.61785},{"c":14.22,"h":14.74,"l":13.8,"n":1532,"o":13.88,"t":"2025-01-30T05:00:00Z","v":60166,"vw":14.228273},{"c":14.12,"h":14.43,"l":14.03,"n":1148,"o":14.15,"t":"2025-01-31T05:00:00Z","v":52355,"vw":14.152026},{"c":13.78,"h":13.94,"l":13.7,"n":1216,"o":13.8,"t":"2025-02-03T05:00:00Z","v":35861,"vw":13.796447},{"c":14.25,"h":14.25,"l":13.7404,"n":954,"o":13.79,"t":"2025-02-04T05:00:00Z","v":37152,"vw":14.062876},{"c":14.61,"h":14.69,"l":14.07,"n":1623,"o":14.3,"t":"2025-02-05T05:00:00Z","v":57647,"vw":14.472461},{"c":15.12,"h":15.16,"l":14.61,"n":1659,"o":14.61,"t":"2025-02-06T05:00:00Z","v":162819,"vw":14.932993},{"c":14.95,"h":15.09,"l":14.74,"n":897,"o":15.09,"t":"2025-02-07T05:00:00Z","v":47725,"vw":14.915575},{"c":14.98,"h":15.16,"l":14.89,"n":995,"o":15.16,"t":"2025-02-10T05:00:00Z","v":55017,"vw":15.048624},{"c":15.21,"h":15.292,"l":14.85,"n":1562,"o":14.88,"t":"2025-02-11T05:00:00Z","v":64978,"vw":15.108462},{"c":14.78,"h":15,"l":14.78,"n":942,"o":14.96,"t":"2025-02-12T05:00:00Z","v":25628,"vw":14.824786},{"c":14.75,"h":14.88,"l":14.68,"n":1309,"o":14.88,"t":"2025-02-13T05:00:00Z","v":49374,"vw":14.757421},{"c":14.87,"h":15.11,"l":14.68,"n":911,"o":14.85,"t":"2025-02-14T05:00:00Z","v":65356,"vw":14.889496},{"c":14.72,"h":15.0124,"l":14.68,"n":1065,"o":14.79,"t":"2025-02-18T05:00:00Z","v":57687,"vw":14.767029},{"c":14.54,"h":14.61,"l":14.445,"n":1042,"o":14.59,"t":"2025-02-19T05:00:00Z","v":44310,"vw":14.530242},{"c":14.31,"h":14.48,"l":14.16,"n":849,"o":14.48,"t":"2025-02-20T05:00:00Z","v":49633,"vw":14.299694},{"c":14.08,"h":14.48,"l":14.03,"n":986,"o":14.48,"t":"2025-02-21T05:00:00Z","v":66467,"vw":14.188454},{"c":14.02,"h":14.21,"l":14.02,"n":837,"o":14.13,"t":"2025-02-24T05:00:00Z","v":72495,"vw":14.061746},{"c":14.13,"h":14.41,"l":14.08,"n":1109,"o":14.1,"t":"2025-02-25T05:00:00Z","v":59583,"vw":14.180009},{"c":14.27,"h":14.34,"l":14.06,"n":1103,"o":14.14,"t":"2025-02-26T05:00:00Z","v":32176,"vw":14.248145},{"c":14.27,"h":14.36,"l":14.21,"n":712,"o":14.21,"t":"2025-02-27T05:00:00Z","v":24850,"vw":14.289138},{"c":14.5,"h":14.51,"l":14.3135,"n":580,"o":14.38,"t":"2025-02-28T05:00:00Z","v":22726,"vw":14.465414},{"c":14.41,"h":14.665,"l":14.35,"n":835,"o":14.51,"t":"2025-03-03T05:00:00Z","v":30815,"vw":14.463649},{"c":13.86,"h":14.32,"l":13.86,"n":1237,"o":14.32,"t":"2025-03-04T05:00:00Z","v":38553,"vw":14.025246},{"c":13.75,"h":13.98,"l":13.66,"n":895,"o":13.98,"t":"2025-03-05T05:00:00Z","v":32841,"vw":13.769014},{"c":13.86,"h":14.14,"l":13.6,"n":1540,"o":13.66,"t":"2025-03-06T05:00:00Z","v":58360,"vw":13.788623},{"c":14,"h":14.205,"l":13.66,"n":1170,"o":13.82,"t":"2025-03-07T05:00:00Z","v":57843,"vw":13.987784},{"c":13.705,"h":13.98,"l":13.58,"n":1778,"o":13.81,"t":"2025-03-10T04:00:00Z","v":48248,"vw":13.772835},{"c":13.63,"h":13.81,"l":13.52,"n":1269,"o":13.74,"t":"2025-03-11T04:00:00Z","v":56274,"vw":13.671791},{"c":13.88,"h":14.185,"l":13.52,"n":1790,"o":13.7,"t":"2025-03-12T04:00:00Z","v":52235,"vw":13.81498},{"c":13.72,"h":14.09,"l":13.7,"n":719,"o":13.93,"t":"2025-03-13T04:00:00Z","v":27462,"vw":13.759728},{"c":13.9,"h":13.94,"l":13.7801,"n":670,"o":13.84,"t":"2025-03-14T04:00:00Z","v":27547,"vw":13.877702},{"c":13.95,"h":14.01,"l":13.84,"n":912,"o":13.85,"t":"2025-03-17T04:00:00Z","v":25365,"vw":13.920454},{"c":14.03,"h":14.135,"l":13.83,"n":888,"o":13.95,"t":"2025-03-18T04:00:00Z","v":29662,"vw":14.008463},{"c":14.1,"h":14.23,"l":13.96,"n":1059,"o":13.99,"t":"2025-03-19T04:00:00Z","v":34315,"vw":14.083123},{"c":14.02,"h":14.16,"l":13.94,"n":1128,"o":13.94,"t":"2025-03-20T04:00:00Z","v":30547,"vw":14.040138},{"c":13.8,"h":13.98,"l":13.75,"n":1020,"o":13.84,"t":"2025-03-21T04:00:00Z","v":109492,"vw":13.816815},{"c":13.92,"h":14.22,"l":13.9,"n":602,"o":13.96,"t":"2025-03-24T04:00:00Z","v":30034,"vw":13.95358},{"c":13.75,"h":14.595,"l":13.75,"n":810,"o":13.85,"t":"2025-03-25T04:00:00Z","v":41992,"vw":13.826606},{"c":13.97,"h":14.31,"l":13.88,"n":796,"o":14.31,"t":"2025-03-26T04:00:00Z","v":27758,"vw":13.962267},{"c":14.08,"h":14.14,"l":13.9,"n":862,"o":14.01,"t":"2025-03-27T04:00:00Z","v":31595,"vw":14.05498},{"c":13.92,"h":14.09,"l":13.82,"n":911,"o":14.01,"t":"2025-03-28T04:00:00Z","v":29364,"vw":13.92278},{"c":13.89,"h":13.98,"l":13.76,"n":736,"o":13.84,"t":"2025-03-31T04:00:00Z","v":39560,"vw":13.882488},{"c":13.93,"h":14.1,"l":13.61,"n":952,"o":13.77,"t":"2025-04-01T04:00:00Z","v":28472,"vw":13.890003},{"c":13.96,"h":13.97,"l":13.725,"n":879,"o":13.74,"t":"2025-04-02T04:00:00Z","v":28501,"vw":13.923987},{"c":12.9,"h":13.59,"l":12.88,"n":1214,"o":13.59,"t":"2025-04-03T04:00:00Z","v":50263,"vw":13.143006},{"c":12.29,"h":12.62,"l":12.095,"n":1818,"o":12.56,"t":"2025-04-04T04:00:00Z","v":124833,"vw":12.309478},{"c":12.74,"h":12.9327,"l":11.93,"n":1555,"o":12.06,"t":"2025-04-07T04:00:00Z","v":70852,"vw":12.618717},{"c":12.7,"h":13.455,"l":12.475,"n":1470,"o":13.07,"t":"2025-04-08T04:00:00Z","v":68901,"vw":12.800965},{"c":13.13,"h":13.74,"l":12.355,"n":1079,"o":12.62,"t":"2025-04-09T04:00:00Z","v":58417,"vw":13.078308},{"c":12.6,"h":13.09,"l":12.39,"n":1145,"o":12.83,"t":"2025-04-10T04:00:00Z","v":52555,"vw":12.623514},{"c":12.43,"h":12.95,"l":12.3,"n":1043,"o":12.88,"t":"2025-04-11T04:00:00Z","v":53534,"vw":12.477596},{"c":12.58,"h":13.175,"l":12.35,"n":1013,"o":13.175,"t":"2025-04-14T04:00:00Z","v":93078,"vw":12.492738},{"c":12.91,"h":13.08,"l":12.53,"n":823,"o":12.53,"t":"2025-04-15T04:00:00Z","v":49497,"vw":12.970997},{"c":13.04,"h":13.78,"l":12.84,"n":975,"o":13.78,"t":"2025-04-16T04:00:00Z","v":309593,"vw":13.03165},{"c":13.22,"h":13.475,"l":13.0001,"n":871,"o":13.02,"t":"2025-04-17T04:00:00Z","v":41871,"vw":13.182774},{"c":12.59,"h":13.17,"l":12.39,"n":3614,"o":13.05,"t":"2025-04-21T04:00:00Z","v":387725,"vw":12.695249},{"c":12.88,"h":13.3,"l":12.79,"n":4702,"o":12.79,"t":"2025-04-22T04:00:00Z","v":563941,"vw":12.974051},{"c":13.51,"h":13.635,"l":13.1,"n":2331,"o":13.1,"t":"2025-04-23T04:00:00Z","v":254299,"vw":13.359742},{"c":13.82,"h":13.905,"l":13.08,"n":2252,"o":13.53,"t":"2025-04-24T04:00:00Z","v":157138,"vw":13.72729},{"c":14.395,"h":14.76,"l":13.8,"n":3785,"o":13.8,"t":"2025-04-25T04:00:00Z","v":233605,"vw":14.391802},{"c":15.19,"h":15.2889,"l":14.4,"n":2830,"o":14.59,"t":"2025-04-28T04:00:00Z","v":141543,"vw":14.909968},{"c":15.25,"h":15.3,"l":14.9031,"n":1867,"o":15.03,"t":"2025-04-29T04:00:00Z","v":101453,"vw":15.126227},{"c":15.39,"h":15.48,"l":14.61,"n":2188,"o":15.11,"t":"2025-04-30T04:00:00Z","v":117978,"vw":15.312979},{"c":15.09,"h":15.4889,"l":14.93,"n":2374,"o":15.26,"t":"2025-05-01T04:00:00Z","v":78369,"vw":15.141781},{"c":15.73,"h":15.77,"l":15.255,"n":1340,"o":15.34,"t":"2025-05-02T04:00:00Z","v":81100,"vw":15.648947},{"c":15.82,"h":15.975,"l":15.5,"n":1583,"o":15.502,"t":"2025-05-05T04:00:00Z","v":70401,"vw":15.832045},{"c":15.64,"h":15.85,"l":15,"n":929,"o":15.68,"t":"2025-05-06T04:00:00Z","v":37437,"vw":15.631381},{"c":15.59,"h":15.93,"l":15.52,"n":1387,"o":15.91,"t":"2025-05-07T04:00:00Z","v":41780,"vw":15.650278},{"c":15.69,"h":15.87,"l":15.53,"n":892,"o":15.69,"t":"2025-05-08T04:00:00Z","v":44811,"vw":15.693546},{"c":15.51,"h":15.8301,"l":15.3056,"n":1442,"o":15.73,"t":"2025-05-09T04:00:00Z","v":82771,"vw":15.522345},{"c":15.78,"h":16,"l":15.57,"n":3127,"o":15.9,"t":"2025-05-12T04:00:00Z","v":91296,"vw":15.824715},{"c":15.85,"h":15.95,"l":15.75,"n":2852,"o":15.8,"t":"2025-05-13T04:00:00Z","v":103300,"vw":15.832808},{"c":15.79,"h":15.909,"l":15.69,"n":3245,"o":15.81,"t":"2025-05-14T04:00:00Z","v":121638,"vw":15.82435},{"c":16.02,"h":16.04,"l":15.45,"n":2550,"o":15.8,"t":"2025-05-15T04:00:00Z","v":99827,"vw":15.939091},{"c":15.69,"h":16.15,"l":15.45,"n":1656,"o":15.97,"t":"2025-05-16T04:00:00Z","v":93764,"vw":15.759535},{"c":15.6,"h":15.61,"l":14.45,"n":1439,"o":15.5,"t":"2025-05-19T04:00:00Z","v":45339,"vw":15.477845},{"c":15.51,"h":15.75,"l":15.399,"n":1278,"o":15.59,"t":"2025-05-20T04:00:00Z","v":43607,"vw":15.521221},{"c":14.96,"h":15.34,"l":14.9,"n":1235,"o":15.32,"t":"2025-05-21T04:00:00Z","v":60695,"vw":15.035524},{"c":14.83,"h":15.01,"l":14.8,"n":1380,"o":14.87,"t":"2025-05-22T04:00:00Z","v":62380,"vw":14.887279},{"c":14.7,"h":14.8183,"l":14.56,"n":1435,"o":14.56,"t":"2025-05-23T04:00:00Z","v":68163,"vw":14.692365},{"c":14.84,"h":14.98,"l":14.5128,"n":1035,"o":14.83,"t":"2025-05-27T04:00:00Z","v":52615,"vw":14.769352},{"c":14.77,"h":16.34,"l":14.705,"n":1215,"o":14.86,"t":"2025-05-28T04:00:00Z","v":53655,"vw":14.825814},{"c":14.69,"h":14.86,"l":14.51,"n":1054,"o":14.85,"t":"2025-05-29T04:00:00Z","v":76552,"vw":14.664921},{"c":14.64,"h":14.76,"l":14.575,"n":1066,"o":14.66,"t":"2025-05-30T04:00:00Z","v":49789,"vw":14.656157},{"c":14.47,"h":14.58,"l":14.35,"n":1320,"o":14.57,"t":"2025-06-02T04:00:00Z","v":50038,"vw":14.49579},{"c":14.62,"h":14.726,"l":14.35,"n":1340,"o":14.45,"t":"2025-06-03T04:00:00Z","v":54971,"vw":14.564039},{"c":14.5,"h":14.7226,"l":14.35,"n":1198,"o":14.7,"t":"2025-06-04T04:00:00Z","v":59783,"vw":14.481593},{"c":14.55,"h":14.635,"l":14.39,"n":1493,"o":14.52,"t":"2025-06-05T04:00:00Z","v":48312,"vw":14.540145},{"c":14.98,"h":15.02,"l":14.7433,"n":1485,"o":14.75,"t":"2025-06-06T04:00:00Z","v":105622,"vw":14.872703},{"c":15.16,"h":15.25,"l":14.995,"n":1417,"o":15.11,"t":"2025-06-09T04:00:00Z","v":60310,"vw":15.121862},{"c":15.29,"h":15.33,"l":15.0642,"n":1253,"o":15.26,"t":"2025-06-10T04:00:00Z","v":41001,"vw":15.259966},{"c":15.26,"h":15.35,"l":15.115,"n":1400,"o":15.35,"t":"2025-06-11T04:00:00Z","v":44541,"vw":15.249661},{"c":15.26,"h":15.285,"l":14.9558,"n":1346,"o":15.17,"t":"2025-06-12T04:00:00Z","v":43485,"vw":15.227769},{"c":14.85,"h":15.13,"l":14.79,"n":1513,"o":15.02,"t":"2025-06-13T04:00:00Z","v":63019,"vw":14.928088},{"c":15.02,"h":15.1,"l":14.965,"n":2226,"o":15,"t":"2025-06-16T04:00:00Z","v":57124,"vw":15.038074},{"c":14.87,"h":15.06,"l":14.84,"n":1674,"o":14.89,"t":"2025-06-17T04:00:00Z","v":61969,"vw":14.948732},{"c":14.96,"h":15.08,"l":14.8,"n":1295,"o":14.86,"t":"2025-06-18T04:00:00Z","v":52058,"vw":14.981705},{"c":15.02,"h":15.15,"l":14.95,"n":1167,"o":15.06,"t":"2025-06-20T04:00:00Z","v":133740,"vw":15.043798},{"c":15.49,"h":15.515,"l":14.98,"n":1849,"o":14.98,"t":"2025-06-23T04:00:00Z","v":111017,"vw":15.193943},{"c":15.85,"h":15.93,"l":15.61,"n":1136,"o":15.61,"t":"2025-06-24T04:00:00Z","v":51235,"vw":15.804636},{"c":15.91,"h":16.01,"l":15.615,"n":1460,"o":15.74,"t":"2025-06-25T04:00:00Z","v":88967,"vw":15.898668},{"c":16.19,"h":17.6599,"l":15.92,"n":1302,"o":16.09,"t":"2025-06-26T04:00:00Z","v":59652,"vw":16.141599},{"c":16.1,"h":16.325,"l":15.89,"n":1954,"o":16.27,"t":"2025-06-27T04:00:00Z","v":509453,"vw":16.126352},{"c":15.91,"h":16.32,"l":15.885,"n":1341,"o":16.11,"t":"2025-06-30T04:00:00Z","v":114902,"vw":16.070833},{"c":16.23,"h":16.5,"l":15.675,"n":1375,"o":15.82,"t":"2025-07-01T04:00:00Z","v":81858,"vw":16.215193},{"c":16.75,"h":16.8,"l":16.19,"n":2111,"o":16.32,"t":"2025-07-02T04:00:00Z","v":128135,"vw":16.649231},{"c":17,"h":17.29,"l":16.76,"n":778,"o":16.88,"t":"2025-07-03T04:00:00Z","v":57134,"vw":17.047706},{"c":16.56,"h":17.05,"l":16.5043,"n":2108,"o":16.89,"t":"2025-07-07T04:00:00Z","v":83720,"vw":16.667425},{"c":16.6,"h":16.87,"l":16.44,"n":1788,"o":16.64,"t":"2025-07-08T04:00:00Z","v":76704,"vw":16.66812},{"c":16.68,"h":16.91,"l":16.48,"n":1177,"o":16.89,"t":"2025-07-09T04:00:00Z","v":60067,"vw":16.642246},{"c":16.68,"h":16.845,"l":16.54,"n":735,"o":16.54,"t":"2025-07-10T04:00:00Z","v":33628,"vw":16.696937},{"c":16.31,"h":16.67,"l":16.255,"n":760,"o":16.67,"t":"2025-07-11T04:00:00Z","v":42822,"vw":16.420572},{"c":16.51,"h":16.6,"l":16.31,"n":1001,"o":16.31,"t":"2025-07-14T04:00:00Z","v":37607,"vw":16.487257},{"c":16.05,"h":16.49,"l":16.02,"n":1381,"o":16.49,"t":"2025-07-15T04:00:00Z","v":48536,"vw":16.12787},{"c":16.27,"h":16.31,"l":15.9,"n":1499,"o":16.14,"t":"2025-07-16T04:00:00Z","v":48391,"vw":16.180096},{"c":16.49,"h":16.52,"l":16.15,"n":991,"o":16.22,"t":"2025-07-17T04:00:00Z","v":49191,"vw":16.473347},{"c":16.2,"h":16.56,"l":16.1411,"n":938,"o":16.56,"t":"2025-07-18T04:00:00Z","v":44924,"vw":16.279404},{"c":16.12,"h":16.6,"l":16.0475,"n":756,"o":16.25,"t":"2025-07-21T04:00:00Z","v":39219,"vw":16.166855},{"c":16.07,"h":16.3,"l":16.025,"n":1132,"o":16.09,"t":"2025-07-22T04:00:00Z","v":51600,"vw":16.101686},{"c":16.13,"h":16.17,"l":15.9404,"n":1273,"o":16.1,"t":"2025-07-23T04:00:00Z","v":46213,"vw":16.087043},{"c":16.11,"h":16.395,"l":16.03,"n":1863,"o":16.29,"t":"2025-07-24T04:00:00Z","v":74479,"vw":16.168546},{"c":16.12,"h":16.35,"l":16.012,"n":980,"o":16.14,"t":"2025-07-25T04:00:00Z","v":41996,"vw":16.118286},{"c":16.5,"h":16.57,"l":16,"n":1345,"o":16.25,"t":"2025-07-28T04:00:00Z","v":73641,"vw":16.336534},{"c":16.06,"h":16.7,"l":15.905,"n":1192,"o":16.64,"t":"2025-07-29T04:00:00Z","v":42352,"vw":16.096146},{"c":15.785,"h":16.27,"l":15.58,"n":1785,"o":16.12,"t":"2025-07-30T04:00:00Z","v":83181,"vw":15.938664},{"c":15.56,"h":15.74,"l":15.44,"n":1929,"o":15.61,"t":"2025-07-31T04:00:00Z","v":61757,"vw":15.592198},{"c":15.16,"h":15.34,"l":14.9,"n":2102,"o":15.28,"t":"2025-08-01T04:00:00Z","v":77748,"vw":15.176066},{"c":15.23,"h":15.36,"l":15.07,"n":1232,"o":15.16,"t":"2025-08-04T04:00:00Z","v":51535,"vw":15.199181},{"c":15.22,"h":15.22,"l":14.9,"n":1385,"o":15.21,"t":"2025-08-05T04:00:00Z","v":70080,"vw":15.149248},{"c":15.365,"h":15.42,"l":15.15,"n":1024,"o":15.21,"t":"2025-08-06T04:00:00Z","v":48030,"vw":15.304862},{"c":15.44,"h":15.5499,"l":15.3736,"n":1171,"o":15.5,"t":"2025-08-07T04:00:00Z","v":63867,"vw":15.461624},{"c":15.61,"h":15.7,"l":15.4541,"n":1318,"o":15.56,"t":"2025-08-08T04:00:00Z","v":38368,"vw":15.621523},{"c":15.65,"h":15.71,"l":15.495,"n":703,"o":15.62,"t":"2025-08-11T04:00:00Z","v":30902,"vw":15.63097},{"c":16.23,"h":16.27,"l":15.705,"n":1204,"o":15.79,"t":"2025-08-12T04:00:00Z","v":60337,"vw":16.097099},{"c":16.24,"h":16.53,"l":16.21,"n":1212,"o":16.32,"t":"2025-08-13T04:00:00Z","v":55399,"vw":16.302621},{"c":15.96,"h":16.163,"l":15.75,"n":1067,"o":16,"t":"2025-08-14T04:00:00Z","v":75115,"vw":16.007116},{"c":15.75,"h":16.02,"l":15.52,"n":1118,"o":16,"t":"2025-08-15T04:00:00Z","v":107213,"vw":15.756078},{"c":15.785,"h":15.8,"l":15.52,"n":804,"o":15.73,"t":"2025-08-18T04:00:00Z","v":21759,"vw":15.738521},{"c":15.79,"h":15.98,"l":15.65,"n":717,"o":15.75,"t":"2025-08-19T04:00:00Z","v":37773,"vw":15.807096},{"c":15.9,"h":16.07,"l":15.425,"n":763,"o":15.87,"t":"2025-08-20T04:00:00Z","v":28913,"vw":15.816534},{"c":15.77,"h":15.865,"l":15.44,"n":841,"o":15.78,"t":"2025-08-21T04:00:00Z","v":35425,"vw":15.759289},{"c":16.5,"h":16.53,"l":15.35,"n":1452,"o":15.89,"t":"2025-08-22T04:00:00Z","v":70021,"vw":16.357371},{"c":16.07,"h":16.46,"l":16.015,"n":1008,"o":16.45,"t":"2025-08-25T04:00:00Z","v":31323,"vw":16.141644},{"c":16.38,"h":16.49,"l":15.92,"n":801,"o":16.05,"t":"2025-08-26T04:00:00Z","v":38107,"vw":16.238922},{"c":16.45,"h":16.5346,"l":16.32,"n":955,"o":16.32,"t":"2025-08-27T04:00:00Z","v":31534,"vw":16.450696},{"c":16.38,"h":16.54,"l":16.29,"n":648,"o":16.54,"t":"2025-08-28T04:00:00Z","v":28905,"vw":16.411844},{"c":16.38,"h":16.49,"l":16.31,"n":608,"o":16.46,"t":"2025-08-29T04:00:00Z","v":19698,"vw":16.392174},{"c":16.47,"h":16.5,"l":16.15,"n":765,"o":16.18,"t":"2025-09-02T04:00:00Z","v":32055,"vw":16.418497},{"c":16.23,"h":16.45,"l":16.16,"n":652,"o":16.34,"t":"2025-09-03T04:00:00Z","v":21887,"vw":16.240061},{"c":16.56,"h":16.65,"l":16.2406,"n":844,"o":16.33,"t":"2025-09-04T04:00:00Z","v":95046,"vw":16.500801},{"c":16.075,"h":16.685,"l":16,"n":1418,"o":16.5,"t":"2025-09-05T04:00:00Z","v":50306,"vw":16.274042},{"c":16.465,"h":16.5,"l":15.91,"n":1567,"o":16.22,"t":"2025-09-08T04:00:00Z","v":55042,"vw":16.298094},{"c":16.47,"h":16.5,"l":16.31,"n":1342,"o":16.38,"t":"2025-09-09T04:00:00Z","v":35009,"vw":16.433881},{"c":16.425,"h":16.5,"l":16.3,"n":893,"o":16.46,"t":"2025-09-10T04:00:00Z","v":32591,"vw":16.439018},{"c":16.55,"h":16.69,"l":16.31,"n":1764,"o":16.31,"t":"2025-09-11T04:00:00Z","v":176155,"vw":16.531012},{"c":16.64,"h":16.71,"l":16.46,"n":795,"o":16.54,"t":"2025-09-12T04:00:00Z","v":484860,"vw":16.559834},{"c":16.73,"h":16.85,"l":16.62,"n":1148,"o":16.75,"t":"2025-09-15T04:00:00Z","v":102634,"vw":16.689769},{"c":16.39,"h":16.73,"l":16.32,"n":1180,"o":16.73,"t":"2025-09-16T04:00:00Z","v":284663,"vw":16.480572},{"c":16.66,"h":16.965,"l":16.38,"n":1960,"o":16.38,"t":"2025-09-17T04:00:00Z","v":308070,"vw":16.692599},{"c":17.66,"h":17.72,"l":16.85,"n":1525,"o":16.85,"t":"2025-09-18T04:00:00Z","v":92467,"vw":17.34871},{"c":17.35,"h":18.007,"l":17.22,"n":2152,"o":17.75,"t":"2025-09-19T04:00:00Z","v":263788,"vw":17.444436},{"c":17.39,"h":17.5,"l":16.95,"n":2063,"o":17.36,"t":"2025-09-22T04:00:00Z","v":136732,"vw":17.302198},{"c":17.32,"h":17.9789,"l":17.13,"n":1708,"o":17.59,"t":"2025-09-23T04:00:00Z","v":121435,"vw":17.550635},{"c":17.12,"h":17.49,"l":16.878,"n":1097,"o":17.4,"t":"2025-09-24T04:00:00Z","v":66282,"vw":17.091731},{"c":17.11,"h":17.22,"l":16.82,"n":1099,"o":17.1,"t":"2025-09-25T04:00:00Z","v":46408,"vw":17.108405},{"c":17.18,"h":17.26,"l":16.99,"n":968,"o":17.18,"t":"2025-09-26T04:00:00Z","v":61761,"vw":17.128277},{"c":16.93,"h":17.35,"l":16.77,"n":1546,"o":17.18,"t":"2025-09-29T04:00:00Z","v":75013,"vw":16.948666},{"c":17.6,"h":17.87,"l":16.805,"n":2799,"o":16.805,"t":"2025-09-30T04:00:00Z","v":228514,"vw":17.360833},{"c":17.29,"h":17.7,"l":17.035,"n":2100,"o":17.55,"t":"2025-10-01T04:00:00Z","v":109655,"vw":17.268323},{"c":16.835,"h":17.26,"l":16.53,"n":1317,"o":17.26,"t":"2025-10-02T04:00:00Z","v":56149,"vw":16.799399},{"c":17.24,"h":17.42,"l":16.86,"n":1311,"o":16.86,"t":"2025-10-03T04:00:00Z","v":73237,"vw":17.20622},{"c":17.45,"h":17.63,"l":17.29,"n":1536,"o":17.39,"t":"2025-10-06T04:00:00Z","v":77081,"vw":17.443647},{"c":17.62,"h":17.86,"l":17.171,"n":3136,"o":17.47,"t":"2025-10-07T04:00:00Z","v":246933,"vw":17.593373},{"c":17.39,"h":17.745,"l":17.14,"n":2403,"o":17.62,"t":"2025-10-08T04:00:00Z","v":115570,"vw":17.412709},{"c":17.19,"h":17.446,"l":16.975,"n":2140,"o":17.39,"t":"2025-10-09T04:00:00Z","v":100276,"vw":17.196841},{"c":16.62,"h":17.41,"l":16.62,"n":1871,"o":17.19,"t":"2025-10-10T04:00:00Z","v":97344,"vw":16.79362},{"c":16.97,"h":17.045,"l":16.44,"n":2311,"o":16.85,"t":"2025-10-13T04:00:00Z","v":114812,"vw":16.824786},{"c":17.8,"h":17.85,"l":16.81,"n":2457,"o":16.81,"t":"2025-10-14T04:00:00Z","v":93690,"vw":17.591856},{"c":17.41,"h":17.88,"l":17.24,"n":1584,"o":17.88,"t":"2025-10-15T04:00:00Z","v":59377,"vw":17.422279},{"c":16.535,"h":17.36,"l":16.46,"n":1802,"o":17.36,"t":"2025-10-16T04:00:00Z","v":84079,"vw":16.619539},{"c":16.97,"h":17.265,"l":16.34,"n":4539,"o":16.68,"t":"2025-10-17T04:00:00Z","v":355724,"vw":16.979589},{"c":17.39,"h":17.65,"l":16.97,"n":3109,"o":17.1,"t":"2025-10-20T04:00:00Z","v":160557,"vw":17.404577},{"c":17.5,"h":17.6,"l":17.0101,"n":3160,"o":17.32,"t":"2025-10-21T04:00:00Z","v":185965,"vw":17.457634},{"c":16.9,"h":17.06,"l":16.11,"n":4725,"o":16.28,"t":"2025-10-22T04:00:00Z","v":269868,"vw":16.71922},{"c":16.85,"h":17.2999,"l":16.82,"n":2157,"o":16.9,"t":"2025-10-23T04:00:00Z","v":119681,"vw":17.038912},{"c":17.44,"h":17.67,"l":17.13,"n":2180,"o":17.13,"t":"2025-10-24T04:00:00Z","v":86688,"vw":17.451249},{"c":17.11,"h":17.8,"l":17.0948,"n":2580,"o":17.52,"t":"2025-10-27T04:00:00Z","v":165677,"vw":17.390294},{"c":16.62,"h":17.08,"l":16.57,"n":2325,"o":17,"t":"2025-10-28T04:00:00Z","v":106646,"vw":16.778377},{"c":16.42,"h":17.14,"l":16.275,"n":1897,"o":16.85,"t":"2025-10-29T04:00:00Z","v":94964,"vw":16.60326},{"c":16.6,"h":16.95,"l":16.3001,"n":1533,"o":16.45,"t":"2025-10-30T04:00:00Z","v":76993,"vw":16.580229},{"c":16.46,"h":16.71,"l":16.435,"n":1707,"o":16.65,"t":"2025-10-31T04:00:00Z","v":86385,"vw":16.553662},{"c":16.71,"h":16.835,"l":16.375,"n":1632,"o":16.5,"t":"2025-11-03T05:00:00Z","v":83330,"vw":16.679215},{"c":16.51,"h":16.78,"l":16.4601,"n":1618,"o":16.67,"t":"2025-11-04T05:00:00Z","v":76989,"vw":16.548573},{"c":16.79,"h":17,"l":16.56,"n":1214,"o":16.59,"t":"2025-11-05T05:00:00Z","v":77846,"vw":16.728017},{"c":16.63,"h":16.85,"l":16.53,"n":1425,"o":16.72,"t":"2025-11-06T05:00:00Z","v":74085,"vw":16.718337},{"c":16.64,"h":16.765,"l":16.44,"n":1925,"o":16.63,"t":"2025-11-07T05:00:00Z","v":83342,"vw":16.669604},{"c":16.81,"h":16.94,"l":16.67,"n":1692,"o":16.72,"t":"2025-11-10T05:00:00Z","v":58965,"vw":16.78863},{"c":16.83,"h":17.01,"l":16.69,"n":1168,"o":16.79,"t":"2025-11-11T05:00:00Z","v":40334,"vw":16.826015},{"c":16.95,"h":17.295,"l":16.7,"n":1609,"o":17.03,"t":"2025-11-12T05:00:00Z","v":97247,"vw":17.073184},{"c":16.79,"h":17.24,"l":16.535,"n":2026,"o":16.85,"t":"2025-11-13T05:00:00Z","v":116501,"vw":16.854836},{"c":16.76,"h":16.78,"l":16.38,"n":1456,"o":16.74,"t":"2025-11-14T05:00:00Z","v":55814,"vw":16.673118},{"c":16.33,"h":16.93,"l":16.231,"n":3277,"o":16.69,"t":"2025-11-17T05:00:00Z","v":88661,"vw":16.493445},{"c":16.17,"h":16.46,"l":16.17,"n":1962,"o":16.26,"t":"2025-11-18T05:00:00Z","v":50132,"vw":16.249742},{"c":16.24,"h":16.3875,"l":16.06,"n":1847,"o":16.12,"t":"2025-11-19T05:00:00Z","v":52059,"vw":16.250101},{"c":16.46,"h":16.76,"l":16.42,"n":3143,"o":16.48,"t":"2025-11-20T05:00:00Z","v":74604,"vw":16.528292},{"c":16.99,"h":17.14,"l":16.32,"n":4223,"o":16.45,"t":"2025-11-21T05:00:00Z","v":133545,"vw":16.892087},{"c":16.91,"h":17.2199,"l":16.1,"n":2851,"o":16.9,"t":"2025-11-24T05:00:00Z","v":110537,"vw":16.955805},{"c":17.53,"h":17.6099,"l":16.99,"n":5453,"o":16.99,"t":"2025-11-25T05:00:00Z","v":136695,"vw":17.440473},{"c":17.52,"h":17.67,"l":17.37,"n":2004,"o":17.44,"t":"2025-11-26T05:00:00Z","v":60769,"vw":17.496658},{"c":17.31,"h":17.68,"l":17.29,"n":1245,"o":17.52,"t":"2025-11-28T05:00:00Z","v":30651,"vw":17.369141},{"c":17.58,"h":17.71,"l":17.155,"n":1886,"o":17.37,"t":"2025-12-01T05:00:00Z","v":63524,"vw":17.593562},{"c":17.49,"h":17.79,"l":17.425,"n":2271,"o":17.58,"t":"2025-12-02T05:00:00Z","v":66481,"vw":17.558152},{"c":17.89,"h":17.96,"l":17.35,"n":3153,"o":17.62,"t":"2025-12-03T05:00:00Z","v":75607,"vw":17.86697},{"c":18.03,"h":18.0755,"l":17.755,"n":1705,"o":17.8,"t":"2025-12-04T05:00:00Z","v":84944,"vw":17.977911},{"c":17.84,"h":18.0299,"l":17.7201,"n":1204,"o":17.9859,"t":"2025-12-05T05:00:00Z","v":60857,"vw":17.837182},{"c":17.82,"h":18.16,"l":17.82,"n":2875,"o":17.85,"t":"2025-12-08T05:00:00Z","v":99148,"vw":17.915627},{"c":17.87,"h":18.08,"l":17.62,"n":2341,"o":17.62,"t":"2025-12-09T05:00:00Z","v":130676,"vw":17.884909},{"c":18.52,"h":18.55,"l":17.72,"n":3574,"o":17.72,"t":"2025-12-10T05:00:00Z","v":170168,"vw":18.290412},{"c":18.68,"h":18.78,"l":18.5,"n":2214,"o":18.5,"t":"2025-12-11T05:00:00Z","v":102294,"vw":18.678492},{"c":18.76,"h":18.87,"l":18.56,"n":2427,"o":18.77,"t":"2025-12-12T05:00:00Z","v":112921,"vw":18.763477},{"c":18.69,"h":19,"l":18.63,"n":2324,"o":18.75,"t":"2025-12-15T05:00:00Z","v":94719,"vw":18.774657},{"c":18.6,"h":18.95,"l":18.24,"n":4222,"o":18.74,"t":"2025-12-16T05:00:00Z","v":117406,"vw":18.679128},{"c":18.5,"h":18.785,"l":18.42,"n":2345,"o":18.59,"t":"2025-12-17T05:00:00Z","v":78227,"vw":18.527869},{"c":18.86,"h":19.11,"l":18.53,"n":2501,"o":18.63,"t":"2025-12-18T05:00:00Z","v":117649,"vw":18.899689},{"c":18.42,"h":18.92,"l":18.2,"n":1677,"o":18.79,"t":"2025-12-19T05:00:00Z","v":151508,"vw":18.453318},{"c":18.13,"h":18.54,"l":18.07,"n":1642,"o":18.36,"t":"2025-12-22T05:00:00Z","v":52859,"vw":18.196778},{"c":18.16,"h":18.29,"l":17.98,"n":1265,"o":18.01,"t":"2025-12-23T05:00:00Z","v":54269,"vw":18.156803},{"c":18.17,"h":18.23,"l":18.005,"n":799,"o":18.16,"t":"2025-12-24T05:00:00Z","v":42282,"vw":18.147574},{"c":18.02,"h":18.21,"l":17.9,"n":1538,"o":18.015,"t":"2025-12-26T05:00:00Z","v":63998,"vw":17.991148},{"c":17.96,"h":18.06,"l":17.91,"n":1191,"o":18.03,"t":"2025-12-29T05:00:00Z","v":37500,"vw":17.972692},{"c":17.68,"h":17.99,"l":17.67,"n":1248,"o":17.99,"t":"2025-12-30T05:00:00Z","v":58332,"vw":17.745572},{"c":17.53,"h":17.69,"l":17.435,"n":1195,"o":17.69,"t":"2025-12-31T05:00:00Z","v":66974,"vw":17.520502},{"c":17.53,"h":17.7,"l":17.24,"n":2043,"o":17.62,"t":"2026-01-02T05:00:00Z","v":111041,"vw":17.456498},{"c":17.81,"h":18.09,"l":17.5,"n":2392,"o":17.5,"t":"2026-01-05T05:00:00Z","v":98608,"vw":17.917828},{"c":17.93,"h":17.94,"l":17.62,"n":1884,"o":17.71,"t":"2026-01-06T05:00:00Z","v":86451,"vw":17.836344},{"c":17.87,"h":17.92,"l":17.67,"n":1698,"o":17.92,"t":"2026-01-07T05:00:00Z","v":72498,"vw":17.846327},{"c":18.33,"h":18.4,"l":17.7501,"n":3027,"o":17.78,"t":"2026-01-08T05:00:00Z","v":152908,"vw":18.294916},{"c":17.97,"h":18.51,"l":17.28,"n":2131,"o":18.36,"t":"2026-01-09T05:00:00Z","v":71000,"vw":18.0452},{"c":17.87,"h":17.925,"l":17.63,"n":1461,"o":17.82,"t":"2026-01-12T05:00:00Z","v":37887,"vw":17.838697},{"c":17.94,"h":18.05,"l":17.68,"n":3167,"o":17.92,"t":"2026-01-13T05:00:00Z","v":74166,"vw":17.912342},{"c":18,"h":18.14,"l":17.8311,"n":2057,"o":18.14,"t":"2026-01-14T05:00:00Z","v":116593,"vw":17.969482},{"c":18.48,"h":18.48,"l":18.085,"n":3002,"o":18.085,"t":"2026-01-15T05:00:00Z","v":118590,"vw":18.357717},{"c":18.25,"h":18.56,"l":18.2,"n":2771,"o":18.5,"t":"2026-01-16T05:00:00Z","v":105606,"vw":18.335616},{"c":18.04,"h":18.24,"l":17.97,"n":1600,"o":18.04,"t":"2026-01-20T05:00:00Z","v":49063,"vw":18.084878},{"c":18.99,"h":19.02,"l":18.14,"n":2097,"o":18.14,"t":"2026-01-21T05:00:00Z","v":65116,"vw":18.856989},{"c":19.13,"h":19.4,"l":19.03,"n":2090,"o":19.04,"t":"2026-01-22T05:00:00Z","v":95936,"vw":19.175158},{"c":18.23,"h":19.11,"l":18.16,"n":4944,"o":19.11,"t":"2026-01-23T05:00:00Z","v":89109,"vw":18.569656},{"c":18.36,"h":18.42,"l":18.005,"n":1784,"o":18.2,"t":"2026-01-26T05:00:00Z","v":59282,"vw":18.280712},{"c":18.46,"h":18.56,"l":18.2,"n":1888,"o":18.38,"t":"2026-01-27T05:00:00Z","v":72493,"vw":18.411551},{"c":18.77,"h":19.1699,"l":18.37,"n":4959,"o":18.8,"t":"2026-01-28T05:00:00Z","v":150321,"vw":18.738342},{"c":19.18,"h":19.235,"l":18.37,"n":3649,"o":19.14,"t":"2026-01-29T05:00:00Z","v":124956,"vw":18.93202},{"c":19.21,"h":19.4,"l":19.005,"n":2394,"o":19.07,"t":"2026-01-30T05:00:00Z","v":117959,"vw":19.213072},{"c":19.63,"h":19.87,"l":19.19,"n":3165,"o":19.21,"t":"2026-02-02T05:00:00Z","v":118752,"vw":19.644391},{"c":19.54,"h":20.15,"l":19.4,"n":4639,"o":19.48,"t":"2026-02-03T05:00:00Z","v":88099,"vw":19.737822},{"c":19.83,"h":20.04,"l":19.61,"n":3424,"o":19.79,"t":"2026-02-04T05:00:00Z","v":74814,"vw":19.852812},{"c":19.8,"h":20.255,"l":19.63,"n":2761,"o":19.72,"t":"2026-02-05T05:00:00Z","v":110130,"vw":19.915538},{"c":19.97,"h":20.3,"l":18.8901,"n":2120,"o":19.92,"t":"2026-02-06T05:00:00Z","v":126848,"vw":19.82277},{"c":19.72,"h":20.09,"l":19.39,"n":1635,"o":19.8,"t":"2026-02-09T05:00:00Z","v":118658,"vw":19.793893},{"c":19.53,"h":20,"l":19.33,"n":1509,"o":19.63,"t":"2026-02-10T05:00:00Z","v":79421,"vw":19.547543},{"c":19.24,"h":19.95,"l":19.1,"n":2369,"o":19.72,"t":"2026-02-11T05:00:00Z","v":82207,"vw":19.332915},{"c":19.18,"h":19.545,"l":18.79,"n":1932,"o":19.45,"t":"2026-02-12T05:00:00Z","v":52135,"vw":19.150964},{"c":19.19,"h":19.41,"l":18.73,"n":1482,"o":19.16,"t":"2026-02-13T05:00:00Z","v":52956,"vw":19.18494},{"c":19.29,"h":19.59,"l":19.09,"n":2069,"o":19.24,"t":"2026-02-17T05:00:00Z","v":56701,"vw":19.323428},{"c":19.32,"h":19.72,"l":19.1,"n":3438,"o":19.26,"t":"2026-02-18T05:00:00Z","v":83742,"vw":19.314113},{"c":19.28,"h":19.5213,"l":19,"n":2178,"o":19.22,"t":"2026-02-19T05:00:00Z","v":48761,"vw":19.230045},{"c":19.33,"h":19.5368,"l":19.15,"n":1529,"o":19.25,"t":"2026-02-20T05:00:00Z","v":44750,"vw":19.318574},{"c":18.625,"h":19.5825,"l":18.4,"n":1992,"o":19.4,"t":"2026-02-23T05:00:00Z","v":75903,"vw":18.681452},{"c":18.57,"h":18.66,"l":18.39,"n":1786,"o":18.62,"t":"2026-02-24T05:00:00Z","v":48594,"vw":18.557366},{"c":19.1,"h":19.105,"l":18.7,"n":1413,"o":18.83,"t":"2026-02-25T05:00:00Z","v":51066,"vw":18.98556},{"c":19.07,"h":19.305,"l":18.8,"n":943,"o":19.19,"t":"2026-02-26T05:00:00Z","v":26745,"vw":19.073011},{"c":18.28,"h":18.85,"l":18.21,"n":1484,"o":18.71,"t":"2026-02-27T05:00:00Z","v":65076,"vw":18.361177},{"c":18.48,"h":18.6999,"l":17.4154,"n":1726,"o":17.84,"t":"2026-03-02T05:00:00Z","v":67692,"vw":18.424896},{"c":18.41,"h":18.52,"l":17.92,"n":2680,"o":18,"t":"2026-03-03T05:00:00Z","v":63040,"vw":18.293451},{"c":18.47,"h":18.75,"l":18,"n":1575,"o":18.55,"t":"2026-03-04T05:00:00Z","v":65080,"vw":18.492736},{"c":17.84,"h":18.21,"l":17.549,"n":2185,"o":18.17,"t":"2026-03-05T05:00:00Z","v":59075,"vw":17.854639},{"c":17.7,"h":17.81,"l":16.62,"n":2270,"o":17.56,"t":"2026-03-06T05:00:00Z","v":96250,"vw":17.519181},{"c":17.45,"h":17.6,"l":16.95,"n":2160,"o":17.37,"t":"2026-03-09T04:00:00Z","v":66945,"vw":17.280048},{"c":17.58,"h":17.96,"l":16.99,"n":4591,"o":17.31,"t":"2026-03-10T04:00:00Z","v":97573,"vw":17.639572},{"c":17.23,"h":17.44,"l":17.06,"n":1500,"o":17.33,"t":"2026-03-11T04:00:00Z","v":41527,"vw":17.208813},{"c":17.2,"h":17.2,"l":16.69,"n":1717,"o":17.02,"t":"2026-03-12T04:00:00Z","v":69988,"vw":17.012564},{"c":17.08,"h":17.4,"l":16.74,"n":1796,"o":17.31,"t":"2026-03-13T04:00:00Z","v":66738,"vw":17.020502},{"c":17.24,"h":17.43,"l":17.14,"n":1307,"o":17.26,"t":"2026-03-16T04:00:00Z","v":38251,"vw":17.278144},{"c":17.14,"h":17.49,"l":16.7444,"n":1404,"o":17.37,"t":"2026-03-17T04:00:00Z","v":56988,"vw":17.148162},{"c":16.85,"h":17.13,"l":16.82,"n":1543,"o":17.08,"t":"2026-03-18T04:00:00Z","v":64863,"vw":16.890425},{"c":17.12,"h":17.26,"l":16.73,"n":1727,"o":16.78,"t":"2026-03-19T04:00:00Z","v":51170,"vw":17.0136},{"c":16.94,"h":17.17,"l":16.77,"n":2260,"o":17.12,"t":"2026-03-20T04:00:00Z","v":191022,"vw":16.953148},{"c":17.34,"h":17.77,"l":17.1,"n":2580,"o":17.38,"t":"2026-03-23T04:00:00Z","v":115365,"vw":17.482599},{"c":17.31,"h":17.52,"l":17.13,"n":1677,"o":17.13,"t":"2026-03-24T04:00:00Z","v":70499,"vw":17.358485},{"c":17.49,"h":17.65,"l":17.31,"n":2330,"o":17.51,"t":"2026-03-25T04:00:00Z","v":54413,"vw":17.446515},{"c":17.57,"h":17.58,"l":17.3,"n":1456,"o":17.33,"t":"2026-03-26T04:00:00Z","v":44838,"vw":17.537122},{"c":17.44,"h":17.6,"l":17.3,"n":1808,"o":17.6,"t":"2026-03-27T04:00:00Z","v":47221,"vw":17.442114},{"c":17.58,"h":17.66,"l":17.22,"n":2128,"o":17.57,"t":"2026-03-30T04:00:00Z","v":74987,"vw":17.510949},{"c":17.7,"h":17.835,"l":17.425,"n":2097,"o":17.8,"t":"2026-03-31T04:00:00Z","v":116862,"vw":17.688144},{"c":17.9,"h":18.13,"l":17.78,"n":1975,"o":17.83,"t":"2026-04-01T04:00:00Z","v":88694,"vw":17.959391},{"c":18.03,"h":18.1,"l":17.63,"n":1891,"o":17.67,"t":"2026-04-02T04:00:00Z","v":37680,"vw":17.975097},{"c":18.19,"h":18.23,"l":17.99,"n":1253,"o":18,"t":"2026-04-06T04:00:00Z","v":47976,"vw":18.153873},{"c":18.32,"h":18.37,"l":17.99,"n":3530,"o":17.99,"t":"2026-04-07T04:00:00Z","v":77844,"vw":18.272336},{"c":18.71,"h":19,"l":18.52,"n":2460,"o":18.84,"t":"2026-04-08T04:00:00Z","v":85034,"vw":18.760341},{"c":18.94,"h":19,"l":18.495,"n":2183,"o":18.52,"t":"2026-04-09T04:00:00Z","v":73420,"vw":18.894337},{"c":18.92,"h":18.96,"l":18.57,"n":1492,"o":18.96,"t":"2026-04-10T04:00:00Z","v":59696,"vw":18.791421},{"c":18.86,"h":18.95,"l":18.72,"n":2256,"o":18.8,"t":"2026-04-13T04:00:00Z","v":69316,"vw":18.852811},{"c":18.9,"h":18.95,"l":18.67,"n":2211,"o":18.77,"t":"2026-04-14T04:00:00Z","v":49527,"vw":18.87702},{"c":18.81,"h":19.09,"l":18.67,"n":2406,"o":18.89,"t":"2026-04-15T04:00:00Z","v":50360,"vw":18.834246},{"c":18.64,"h":18.81,"l":18.58,"n":1810,"o":18.72,"t":"2026-04-16T04:00:00Z","v":56638,"vw":18.6485},{"c":19.16,"h":19.502,"l":18.88,"n":2003,"o":18.88,"t":"2026-04-17T04:00:00Z","v":127947,"vw":19.17505},{"c":19.09,"h":19.245,"l":18.575,"n":1956,"o":19.19,"t":"2026-04-20T04:00:00Z","v":52416,"vw":19.103185},{"c":18.6,"h":19.16,"l":18.58,"n":1633,"o":19.05,"t":"2026-04-21T04:00:00Z","v":45219,"vw":18.676365},{"c":18.41,"h":18.67,"l":17.915,"n":3659,"o":18.4,"t":"2026-04-22T04:00:00Z","v":88652,"vw":18.26153},{"c":18.52,"h":18.66,"l":18.25,"n":1865,"o":18.48,"t":"2026-04-23T04:00:00Z","v":51264,"vw":18.485687},{"c":18.36,"h":18.64,"l":18.21,"n":2288,"o":18.43,"t":"2026-04-24T04:00:00Z","v":59382,"vw":18.389036},{"c":18.56,"h":18.65,"l":18.27,"n":1769,"o":18.27,"t":"2026-04-27T04:00:00Z","v":55246,"vw":18.553356},{"c":18.75,"h":18.99,"l":18.3531,"n":3632,"o":18.64,"t":"2026-04-28T04:00:00Z","v":127842,"vw":18.732806},{"c":18.13,"h":18.85,"l":18.05,"n":2695,"o":18.58,"t":"2026-04-29T04:00:00Z","v":82066,"vw":18.259581},{"c":18.13,"h":18.25,"l":17.95,"n":1198,"o":17.95,"t":"2026-04-30T04:00:00Z","v":46584,"vw":18.129376},{"c":18.34,"h":18.44,"l":17.96,"n":1595,"o":18.21,"t":"2026-05-01T04:00:00Z","v":40127,"vw":18.327236},{"c":17.98,"h":18.3129,"l":17.94,"n":2436,"o":18.18,"t":"2026-05-04T04:00:00Z","v":49423,"vw":18.050954},{"c":18.27,"h":18.3699,"l":17.91,"n":1593,"o":18.07,"t":"2026-05-05T04:00:00Z","v":41070,"vw":18.246856},{"c":18.4,"h":18.45,"l":18.22,"n":2645,"o":18.37,"t":"2026-05-06T04:00:00Z","v":67917,"vw":18.390619},{"c":18.51,"h":18.8622,"l":18.39,"n":2001,"o":18.41,"t":"2026-05-07T04:00:00Z","v":87036,"vw":18.533271},{"c":18.52,"h":18.63,"l":18.4,"n":1464,"o":18.45,"t":"2026-05-08T04:00:00Z","v":70736,"vw":18.533538},{"c":17.995,"h":18.88,"l":17.97,"n":2071,"o":18.48,"t":"2026-05-11T04:00:00Z","v":57785,"vw":18.069991},{"c":18.24,"h":18.26,"l":17.78,"n":1812,"o":17.93,"t":"2026-05-12T04:00:00Z","v":62414,"vw":18.06373},{"c":18.13,"h":18.445,"l":18.02,"n":1846,"o":18.04,"t":"2026-05-13T04:00:00Z","v":42786,"vw":18.123811},{"c":18.19,"h":18.465,"l":18.0201,"n":1484,"o":18.2,"t":"2026-05-14T04:00:00Z","v":45967,"vw":18.240302},{"c":17.99,"h":18.24,"l":17.95,"n":1718,"o":18.1,"t":"2026-05-15T04:00:00Z","v":67977,"vw":18.012383},{"c":18.32,"h":18.5,"l":18.14,"n":2290,"o":18.14,"t":"2026-05-18T04:00:00Z","v":95892,"vw":18.262967},{"c":18.34,"h":18.54,"l":18.09,"n":2419,"o":18.2,"t":"2026-05-19T04:00:00Z","v":63468,"vw":18.352195},{"c":18.66,"h":18.795,"l":18.3,"n":2340,"o":18.34,"t":"2026-05-20T04:00:00Z","v":76757,"vw":18.594508},{"c":18.81,"h":18.86,"l":17.96,"n":3233,"o":18.47,"t":"2026-05-21T04:00:00Z","v":101760,"vw":18.626172},{"c":18.72,"h":18.895,"l":18.64,"n":2049,"o":18.87,"t":"2026-05-22T04:00:00Z","v":51376,"vw":18.721809},{"c":19,"h":19.3399,"l":18.6677,"n":2872,"o":18.77,"t":"2026-05-26T04:00:00Z","v":121637,"vw":18.866167},{"c":18.82,"h":19.4899,"l":18.775,"n":1745,"o":19,"t":"2026-05-27T04:00:00Z","v":58225,"vw":18.937999},{"c":18.98,"h":18.98,"l":18.6,"n":1867,"o":18.74,"t":"2026-05-28T04:00:00Z","v":43088,"vw":18.866045},{"c":18.86,"h":19.04,"l":18.86,"n":1984,"o":18.88,"t":"2026-05-29T04:00:00Z","v":71847,"vw":18.930987},{"c":18.7,"h":18.9499,"l":18.48,"n":2510,"o":18.71,"t":"2026-06-01T04:00:00Z","v":50497,"vw":18.682545},{"c":18.95,"h":19.255,"l":18.44,"n":1854,"o":18.61,"t":"2026-06-02T04:00:00Z","v":46102,"vw":18.850602},{"c":18.42,"h":19.1,"l":18.405,"n":2766,"o":19.1,"t":"2026-06-03T04:00:00Z","v":77704,"vw":18.490375},{"c":19.08,"h":19.09,"l":18.65,"n":1530,"o":18.73,"t":"2026-06-04T04:00:00Z","v":52580,"vw":18.955147},{"c":19.25,"h":19.54,"l":18.95,"n":2831,"o":19.08,"t":"2026-06-05T04:00:00Z","v":122580,"vw":19.290891},{"c":19.42,"h":19.62,"l":19.28,"n":3232,"o":19.28,"t":"2026-06-08T04:00:00Z","v":147356,"vw":19.483765},{"c":19.58,"h":19.94,"l":19.48,"n":2713,"o":19.48,"t":"2026-06-09T04:00:00Z","v":139405,"vw":19.687651},{"c":19.63,"h":19.9799,"l":19.59,"n":3239,"o":19.7,"t":"2026-06-10T04:00:00Z","v":131771,"vw":19.733499},{"c":19.72,"h":19.84,"l":19.39,"n":5847,"o":19.73,"t":"2026-06-11T04:00:00Z","v":172849,"vw":19.627717},{"c":20,"h":20,"l":19.68,"n":4508,"o":19.83,"t":"2026-06-12T04:00:00Z","v":264177,"vw":19.836755},{"c":19.43,"h":20.11,"l":19.365,"n":3664,"o":20,"t":"2026-06-15T04:00:00Z","v":206223,"vw":19.623027},{"c":19.95,"h":19.97,"l":19.53,"n":3812,"o":19.58,"t":"2026-06-16T04:00:00Z","v":225676,"vw":19.81065},{"c":19.53,"h":20.01,"l":19.26,"n":5124,"o":19.94,"t":"2026-06-17T04:00:00Z","v":308656,"vw":19.586012},{"c":19.74,"h":20,"l":19.5,"n":4595,"o":19.62,"t":"2026-06-18T04:00:00Z","v":356589,"vw":19.667376},{"c":19.93,"h":20,"l":19.615,"n":3521,"o":19.69,"t":"2026-06-22T04:00:00Z","v":201722,"vw":19.913202},{"c":20.44,"h":20.47,"l":19.93,"n":5687,"o":19.98,"t":"2026-06-23T04:00:00Z","v":463341,"vw":20.310189},{"c":20.53,"h":20.76,"l":20.41,"n":5609,"o":20.49,"t":"2026-06-24T04:00:00Z","v":470155,"vw":20.596643},{"c":20.61,"h":20.69,"l":20.32,"n":4246,"o":20.43,"t":"2026-06-25T04:00:00Z","v":314669,"vw":20.560245},{"c":20.84,"h":21.01,"l":20.41,"n":6697,"o":20.55,"t":"2026-06-26T04:00:00Z","v":1013823,"vw":20.813984},{"c":21.07,"h":21.19,"l":20.65,"n":4950,"o":20.83,"t":"2026-06-29T04:00:00Z","v":335744,"vw":20.971339},{"c":21.04,"h":21.23,"l":20.825,"n":3830,"o":21.09,"t":"2026-06-30T04:00:00Z","v":198245,"vw":21.034711},{"c":21.68,"h":21.76,"l":21,"n":3323,"o":21.14,"t":"2026-07-01T04:00:00Z","v":159685,"vw":21.56433},{"c":21.46,"h":21.84,"l":21.26,"n":3344,"o":21.71,"t":"2026-07-02T04:00:00Z","v":163451,"vw":21.420017},{"c":21.58,"h":21.8,"l":21.22,"n":3178,"o":21.46,"t":"2026-07-06T04:00:00Z","v":182094,"vw":21.586},{"c":21.21,"h":21.91,"l":21.14,"n":4601,"o":21.68,"t":"2026-07-07T04:00:00Z","v":210377,"vw":21.488863},{"c":21.08,"h":21.2,"l":20.79,"n":3192,"o":21.17,"t":"2026-07-08T04:00:00Z","v":116794,"vw":21.020489},{"c":21.33,"h":21.51,"l":21.04,"n":3867,"o":21.13,"t":"2026-07-09T04:00:00Z","v":151395,"vw":21.337988},{"c":21.46,"h":21.87,"l":21.245,"n":2693,"o":21.35,"t":"2026-07-10T04:00:00Z","v":139924,"vw":21.484559},{"c":21.5,"h":21.64,"l":21.395,"n":3446,"o":21.43,"t":"2026-07-13T04:00:00Z","v":151003,"vw":21.517536},{"c":21.55,"h":21.805,"l":21.485,"n":2758,"o":21.52,"t":"2026-07-14T04:00:00Z","v":177617,"vw":21.654673},{"c":21.81,"h":21.9,"l":21.5,"n":3298,"o":21.5,"t":"2026-07-15T04:00:00Z","v":133219,"vw":21.793549},{"c":22.49,"h":22.59,"l":21.615,"n":3040,"o":21.88,"t":"2026-07-16T04:00:00Z","v":161832,"vw":22.384455},{"c":22.06,"h":22.38,"l":21.905,"n":3104,"o":22.26,"t":"2026-07-17T04:00:00Z","v":104134,"vw":22.099826},{"c":21.95,"h":22.11,"l":21.86,"n":2725,"o":21.96,"t":"2026-07-20T04:00:00Z","v":136718,"vw":21.942415},{"c":21.89,"h":22.08,"l":21.05,"n":3985,"o":21.83,"t":"2026-07-21T04:00:00Z","v":149642,"vw":21.8675},{"c":20.73,"h":21.015,"l":20,"n":8263,"o":20.77,"t":"2026-07-22T04:00:00Z","v":332755,"vw":20.641053},{"c":20.42,"h":20.73,"l":20.3,"n":6843,"o":20.67,"t":"2026-07-23T04:00:00Z","v":296376,"vw":20.461062},{"c":20.78,"h":21.175,"l":19.8,"n":3986,"o":20.49,"t":"2026-07-24T04:00:00Z","v":173370,"vw":20.776911},{"c":20.64,"h":21.08,"l":20.61,"n":3729,"o":20.98,"t":"2026-07-27T04:00:00Z","v":172778,"vw":20.775599},{"c":21,"h":21.26,"l":20.69,"n":3452,"o":20.78,"t":"2026-07-28T04:00:00Z","v":137796,"vw":21.089256},{"c":20.81,"h":21.08,"l":20.75,"n":3526,"o":20.81,"t":"2026-07-29T04:00:00Z","v":125118,"vw":20.865038},{"c":20.5,"h":20.8875,"l":20.38,"n":3258,"o":20.82,"t":"2026-07-30T04:00:00Z","v":154712,"vw":20.532246},{"c":20.48,"h":20.57,"l":20.11,"n":4187,"o":20.46,"t":"2026-07-31T04:00:00Z","v":169066,"vw":20.44684},{"c":20.77,"h":21.1625,"l":20.6,"n":3533,"o":20.85,"t":"2026-08-03T04:00:00Z","v":221397,"vw":20.797203},{"c":20.96,"h":21.195,"l":20.5555,"n":4344,"o":20.78,"t":"2026-08-04T04:00:00Z","v":242157,"vw":20.989646},{"c":21.07,"h":21.175,"l":20.79,"n":5219,"o":21.06,"t":"2026-08-05T04:00:00Z","v":302939,"vw":21.043666},{"c":21.24,"h":21.61,"l":20.99,"n":4156,"o":21.595,"t":"2026-08-06T04:00:00Z","v":227549,"vw":21.247698},{"c":21.64,"h":21.695,"l":21.05,"n":4096,"o":21.29,"t":"2026-08-07T04:00:00Z","v":184399,"vw":21.482137},{"c":21.46,"h":21.6,"l":21.23,"n":4403,"o":21.49,"t":"2026-08-10T04:00:00Z","v":222889,"vw":21.399391},{"c":21.71,"h":21.8255,"l":21.295,"n":3053,"o":21.5,"t":"2026-08-11T04:00:00Z","v":128535,"vw":21.723941},{"c":22.01,"h":22.025,"l":21.61,"n":2857,"o":21.71,"t":"2026-08-12T04:00:00Z","v":153891,"vw":21.946877},{"c":22.24,"h":22.62,"l":21.79,"n":6548,"o":22,"t":"2026-08-13T04:00:00Z","v":285056,"vw":22.304549},{"c":22.23,"h":22.48,"l":22.1,"n":4184,"o":22.17,"t":"2026-08-14T04:00:00Z","v":173048,"vw":22.286525},{"c":22.33,"h":22.52,"l":22.1,"n":4249,"o":22.1,"t":"2026-08-17T04:00:00Z","v":193510,"vw":22.372028},{"c":22.35,"h":22.5,"l":22.22,"n":4192,"o":22.36,"t":"2026-08-18T04:00:00Z","v":154901,"vw":22.34458},{"c":21.61,"h":22.48,"l":21.5,"n":4245,"o":22.48,"t":"2026-08-19T04:00:00Z","v":195042,"vw":21.765018},{"c":21.53,"h":21.6,"l":21.235,"n":3336,"o":21.43,"t":"2026-08-20T04:00:00Z","v":108488,"vw":21.51206},{"c":21.63,"h":21.77,"l":21.36,"n":2849,"o":21.74,"t":"2026-08-21T04:00:00Z","v":187634,"vw":21.59697},{"c":21.68,"h":21.95,"l":21.38,"n":4067,"o":21.69,"t":"2026-08-24T04:00:00Z","v":152253,"vw":21.714646},{"c":21.12,"h":21.77,"l":21.1,"n":2466,"o":21.66,"t":"2026-08-25T04:00:00Z","v":78441,"vw":21.227531},{"c":21.16,"h":21.295,"l":20.89,"n":3645,"o":21.08,"t":"2026-08-26T04:00:00Z","v":98122,"vw":21.166075},{"c":21.32,"h":21.34,"l":21,"n":2285,"o":21.12,"t":"2026-08-27T04:00:00Z","v":78030,"vw":21.230058},{"c":21.32,"h":21.64,"l":21,"n":4877,"o":21.28,"t":"2026-08-28T04:00:00Z","v":118418,"vw":21.361956},{"c":21.07,"h":21.317,"l":21.055,"n":2079,"o":21.25,"t":"2026-08-31T04:00:00Z","v":80098,"vw":21.116921},{"c":20.92,"h":21.3099,"l":20.82,"n":2378,"o":20.95,"t":"2026-09-01T04:00:00Z","v":90099,"vw":20.942219},{"c":21.34,"h":21.53,"l":20.9,"n":3048,"o":20.98,"t":"2026-09-02T04:00:00Z","v":138948,"vw":21.346009},{"c":21.54,"h":22.1099,"l":21.391,"n":2997,"o":21.54,"t":"2026-09-03T04:00:00Z","v":73169,"vw":21.559453},{"c":21.85,"h":21.96,"l":21.37,"n":2593,"o":21.37,"t":"2026-09-04T04:00:00Z","v":56113,"vw":21.816378},{"c":21.41,"h":21.9999,"l":21.37,"n":2234,"o":21.73,"t":"2026-09-08T04:00:00Z","v":112736,"vw":21.462045},{"c":21.27,"h":21.5522,"l":21.09,"n":2558,"o":21.22,"t":"2026-09-09T04:00:00Z","v":95162,"vw":21.282156},{"c":21.39,"h":21.39,"l":21.01,"n":2203,"o":21.17,"t":"2026-09-10T04:00:00Z","v":74297,"vw":21.296756},{"c":21.39,"h":21.57,"l":21.03,"n":1610,"o":21.57,"t":"2026-09-11T04:00:00Z","v":53449,"vw":21.365459},{"c":21.39,"h":21.63,"l":21.32,"n":2300,"o":21.38,"t":"2026-09-14T04:00:00Z","v":78334,"vw":21.406961},{"c":21.21,"h":21.54,"l":21.14,"n":3052,"o":21.36,"t":"2026-09-15T04:00:00Z","v":113304,"vw":21.216659},{"c":20.87,"h":21.29,"l":20.69,"n":2916,"o":21.29,"t":"2026-09-16T04:00:00Z","v":139908,"vw":20.926936},{"c":20.89,"h":21.5,"l":20.82,"n":3574,"o":21.11,"t":"2026-09-17T04:00:00Z","v":117469,"vw":20.958881},{"c":20.79,"h":20.92,"l":20.52,"n":2669,"o":20.75,"t":"2026-09-18T04:00:00Z","v":245206,"vw":20.783741},{"c":20.92,"h":21.07,"l":20.66,"n":3252,"o":20.79,"t":"2026-09-21T04:00:00Z","v":142257,"vw":20.869761},{"c":20.83,"h":21.53,"l":20.4208,"n":2944,"o":21.11,"t":"2026-09-22T04:00:00Z","v":100795,"vw":20.896041},{"c":20.48,"h":20.85,"l":20.45,"n":2582,"o":20.76,"t":"2026-09-23T04:00:00Z","v":91748,"vw":20.538679},{"c":20.68,"h":20.765,"l":20.36,"n":2597,"o":20.55,"t":"2026-09-24T04:00:00Z","v":85523,"vw":20.632364},{"c":20.77,"h":20.88,"l":20.43,"n":2193,"o":20.69,"t":"2026-09-25T04:00:00Z","v":57434,"vw":20.767373},{"c":20.63,"h":20.95,"l":20.52,"n":2370,"o":20.95,"t":"2026-09-28T04:00:00Z","v":75079,"vw":20.631328},{"c":20.25,"h":20.71,"l":20.18,"n":2923,"o":20.63,"t":"2026-09-29T04:00:00Z","v":97722,"vw":20.31878},{"c":20.17,"h":20.31,"l":20,"n":1884,"o":20.31,"t":"2026-09-30T04:00:00Z","v":83267,"vw":20.15561},{"c":20.42,"h":20.47,"l":19.72,"n":2576,"o":20.17,"t":"2026-10-01T04:00:00Z","v":107392,"vw":20.216555},{"c":20.71,"h":20.88,"l":20.54,"n":2341,"o":20.62,"t":"2026-10-02T04:00:00Z","v":71083,"vw":20.694496},{"c":20.43,"h":20.99,"l":20.34,"n":3425,"o":20.61,"t":"2026-10-05T04:00:00Z","v":142615,"vw":20.517622},{"c":20.37,"h":20.6,"l":20.34,"n":2368,"o":20.52,"t":"2026-10-06T04:00:00Z","v":85747,"vw":20.395344},{"c":20.21,"h":20.3,"l":19.69,"n":3372,"o":20.15,"t":"2026-10-07T04:00:00Z","v":86595,"vw":20.152137},{"c":20.38,"h":20.495,"l":20.06,"n":2575,"o":20.06,"t":"2026-10-08T04:00:00Z","v":67616,"vw":20.345003},{"c":20.25,"h":20.4,"l":20.17,"n":1650,"o":20.28,"t":"2026-10-09T04:00:00Z","v":45286,"vw":20.2552},{"c":20.42,"h":20.535,"l":20.18,"n":2435,"o":20.18,"t":"2026-10-12T04:00:00Z","v":54795,"vw":20.430813},{"c":20.37,"h":20.61,"l":20.18,"n":2341,"o":20.48,"t":"2026-10-13T04:00:00Z","v":64636,"vw":20.372209},{"c":20.16,"h":20.43,"l":20.03,"n":3933,"o":20.09,"t":"2026-10-14T04:00:00Z","v":198325,"vw":20.168655},{"c":20.37,"h":20.53,"l":20.2,"n":2726,"o":20.38,"t":"2026-10-15T04:00:00Z","v":53323,"vw":20.370538},{"c":20.6,"h":20.8,"l":20.43,"n":3110,"o":20.43,"t":"2026-10-16T04:00:00Z","v":147366,"vw":20.573154},{"c":20.33,"h":20.555,"l":20.25,"n":3770,"o":20.48,"t":"2026-10-19T04:00:00Z","v":78014,"vw":20.342825},{"c":20.61,"h":20.91,"l":20.41,"n":4033,"o":20.41,"t":"2026-10-20T04:00:00Z","v":101381,"vw":20.628874},{"c":20.13,"h":21.245,"l":20.1,"n":3813,"o":20.71,"t":"2026-10-21T04:00:00Z","v":155458,"vw":20.322216},{"c":20.67,"h":20.835,"l":20.04,"n":4313,"o":20.04,"t":"2026-10-22T04:00:00Z","v":139335,"vw":20.654747}],"volatilityBars":[{"c":20.84,"h":20.85,"l":20.67,"n":44,"o":20.79,"t":"2026-09-21T13:30:00Z","v":1987,"vw":20.759121},{"c":20.77,"h":21.07,"l":20.67,"n":38,"o":21.07,"t":"2026-09-21T13:45:00Z","v":2305,"vw":20.823333},{"c":20.69,"h":20.81,"l":20.66,"n":37,"o":20.81,"t":"2026-09-21T14:00:00Z","v":4545,"vw":20.686889},{"c":20.85,"h":20.85,"l":20.78,"n":11,"o":20.78,"t":"2026-09-21T14:15:00Z","v":344,"vw":20.815},{"c":20.8,"h":20.84,"l":20.78,"n":47,"o":20.81,"t":"2026-09-21T14:30:00Z","v":1843,"vw":20.808301},{"c":20.79,"h":20.79,"l":20.79,"n":12,"o":20.79,"t":"2026-09-21T14:45:00Z","v":619,"vw":20.79},{"c":20.84,"h":20.84,"l":20.84,"n":16,"o":20.84,"t":"2026-09-21T15:00:00Z","v":426,"vw":20.84},{"c":20.84,"h":20.86,"l":20.84,"n":27,"o":20.86,"t":"2026-09-21T15:15:00Z","v":917,"vw":20.855},{"c":20.815,"h":20.87,"l":20.81,"n":92,"o":20.86,"t":"2026-09-21T15:30:00Z","v":2781,"vw":20.848312},{"c":20.81,"h":20.81,"l":20.7841,"n":20,"o":20.7841,"t":"2026-09-21T15:45:00Z","v":556,"vw":20.797497},{"c":20.85,"h":20.85,"l":20.79,"n":97,"o":20.79,"t":"2026-09-21T16:00:00Z","v":2816,"vw":20.834889},{"c":20.86,"h":20.88,"l":20.85,"n":34,"o":20.88,"t":"2026-09-21T16:15:00Z","v":967,"vw":20.86},{"c":20.87,"h":20.9,"l":20.87,"n":80,"o":20.87,"t":"2026-09-21T16:30:00Z","v":1673,"vw":20.880989},{"c":20.88,"h":20.88,"l":20.87,"n":35,"o":20.87,"t":"2026-09-21T16:45:00Z","v":1681,"vw":20.876364},{"c":20.89,"h":20.9,"l":20.87,"n":43,"o":20.87,"t":"2026-09-21T17:00:00Z","v":2074,"vw":20.88802},{"c":20.85,"h":20.88,"l":20.85,"n":31,"o":20.88,"t":"2026-09-21T17:15:00Z","v":1138,"vw":20.871667},{"c":20.84,"h":20.85,"l":20.83,"n":91,"o":20.83,"t":"2026-09-21T17:30:00Z","v":3622,"vw":20.83693},{"c":20.84,"h":20.84,"l":20.83,"n":15,"o":20.83,"t":"2026-09-21T17:45:00Z","v":501,"vw":20.8325},{"c":20.84,"h":20.865,"l":20.84,"n":25,"o":20.86,"t":"2026-09-21T18:00:00Z","v":785,"vw":20.8575},{"c":20.83,"h":20.85,"l":20.83,"n":107,"o":20.8475,"t":"2026-09-21T18:15:00Z","v":5815,"vw":20.846394},{"c":20.8548,"h":20.86,"l":20.85,"n":59,"o":20.85,"t":"2026-09-21T18:30:00Z","v":2655,"vw":20.858168},{"c":20.85,"h":20.855,"l":20.84,"n":145,"o":20.85,"t":"2026-09-21T18:45:00Z","v":7105,"vw":20.848973},{"c":20.83,"h":20.85,"l":20.825,"n":103,"o":20.85,"t":"2026-09-21T19:00:00Z","v":4683,"vw":20.845567},{"c":20.86,"h":20.88,"l":20.85,"n":393,"o":20.85,"t":"2026-09-21T19:15:00Z","v":26478,"vw":20.855041},{"c":20.92,"h":20.93,"l":20.85,"n":211,"o":20.87,"t":"2026-09-21T19:30:00Z","v":12784,"vw":20.881698},{"c":20.915,"h":20.96,"l":20.91,"n":450,"o":20.96,"t":"2026-09-21T19:45:00Z","v":14933,"vw":20.926724},{"c":20.92,"h":20.92,"l":20.92,"n":11,"o":20.92,"t":"2026-09-21T20:00:00Z","v":25314,"vw":20.92},{"c":20.965,"h":21.38,"l":20.4208,"n":130,"o":21.11,"t":"2026-09-22T13:30:00Z","v":6991,"vw":20.947613},{"c":20.79,"h":20.98,"l":20.79,"n":13,"o":20.98,"t":"2026-09-22T13:45:00Z","v":441,"vw":20.885},{"c":21.01,"h":21.23,"l":20.84,"n":59,"o":21.03,"t":"2026-09-22T14:00:00Z","v":2588,"vw":21.056613},{"c":21.07,"h":21.53,"l":20.84,"n":156,"o":21.53,"t":"2026-09-22T14:15:00Z","v":11377,"vw":21.033384},{"c":20.91,"h":20.93,"l":20.85,"n":57,"o":20.87,"t":"2026-09-22T14:45:00Z","v":2051,"vw":20.883636},{"c":20.85,"h":20.85,"l":20.85,"n":12,"o":20.85,"t":"2026-09-22T15:30:00Z","v":177,"vw":20.85},{"c":20.805,"h":20.88,"l":20.755,"n":97,"o":20.82,"t":"2026-09-22T16:30:00Z","v":2513,"vw":20.816875},{"c":20.83,"h":20.88,"l":20.76,"n":49,"o":20.77,"t":"2026-09-22T16:45:00Z","v":1514,"vw":20.825458},{"c":20.83,"h":20.87,"l":20.82,"n":55,"o":20.82,"t":"2026-09-22T17:00:00Z","v":2368,"vw":20.845556},{"c":20.84,"h":20.865,"l":20.82,"n":99,"o":20.825,"t":"2026-09-22T17:15:00Z","v":4948,"vw":20.835484},{"c":20.84,"h":20.85,"l":20.83,"n":45,"o":20.83,"t":"2026-09-22T17:30:00Z","v":1281,"vw":20.839691},{"c":20.97,"h":20.98,"l":20.88,"n":164,"o":20.88,"t":"2026-09-22T17:45:00Z","v":5289,"vw":20.950299},{"c":20.99,"h":20.99,"l":20.965,"n":30,"o":20.97,"t":"2026-09-22T18:00:00Z","v":2052,"vw":20.973441},{"c":20.96,"h":20.99,"l":20.96,"n":33,"o":20.985,"t":"2026-09-22T18:15:00Z","v":1043,"vw":20.978334},{"c":20.945,"h":21.015,"l":20.945,"n":50,"o":20.99,"t":"2026-09-22T18:30:00Z","v":1437,"vw":20.976775},{"c":20.96,"h":20.96,"l":20.96,"n":10,"o":20.96,"t":"2026-09-22T18:45:00Z","v":137,"vw":20.96},{"c":20.9,"h":20.94,"l":20.89,"n":82,"o":20.94,"t":"2026-09-22T19:00:00Z","v":1569,"vw":20.91125},{"c":20.9,"h":20.9,"l":20.87,"n":29,"o":20.89,"t":"2026-09-22T19:15:00Z","v":890,"vw":20.888},{"c":20.93,"h":20.95,"l":20.91,"n":79,"o":20.91,"t":"2026-09-22T19:30:00Z","v":1804,"vw":20.937092},{"c":20.85,"h":20.94,"l":20.82,"n":451,"o":20.92,"t":"2026-09-22T19:45:00Z","v":13208,"vw":20.857306},{"c":20.83,"h":20.83,"l":20.83,"n":19,"o":20.83,"t":"2026-09-22T20:00:00Z","v":23305,"vw":20.83},{"c":20.72,"h":20.76,"l":20.63,"n":38,"o":20.76,"t":"2026-09-23T13:30:00Z","v":1331,"vw":20.718888},{"c":20.655,"h":20.72,"l":20.655,"n":20,"o":20.71,"t":"2026-09-23T13:45:00Z","v":654,"vw":20.695},{"c":20.85,"h":20.85,"l":20.58,"n":67,"o":20.71,"t":"2026-09-23T14:00:00Z","v":1913,"vw":20.67402},{"c":20.77,"h":20.7852,"l":20.725,"n":28,"o":20.7852,"t":"2026-09-23T14:15:00Z","v":1010,"vw":20.754633},{"c":20.68,"h":20.78,"l":20.68,"n":37,"o":20.71,"t":"2026-09-23T14:30:00Z","v":1507,"vw":20.716372},{"c":20.65,"h":20.65,"l":20.65,"n":8,"o":20.65,"t":"2026-09-23T14:45:00Z","v":255,"vw":20.65},{"c":20.72,"h":20.75,"l":20.675,"n":57,"o":20.675,"t":"2026-09-23T15:00:00Z","v":1959,"vw":20.719375},{"c":20.64,"h":20.65,"l":20.64,"n":23,"o":20.65,"t":"2026-09-23T15:15:00Z","v":936,"vw":20.647253},{"c":20.64,"h":20.6625,"l":20.62,"n":50,"o":20.6625,"t":"2026-09-23T15:30:00Z","v":2270,"vw":20.632098},{"c":20.61,"h":20.64,"l":20.61,"n":31,"o":20.61,"t":"2026-09-23T15:45:00Z","v":1968,"vw":20.617288},{"c":20.625,"h":20.625,"l":20.625,"n":8,"o":20.625,"t":"2026-09-23T16:00:00Z","v":1982,"vw":20.625},{"c":20.64,"h":20.64,"l":20.63,"n":10,"o":20.63,"t":"2026-09-23T16:15:00Z","v":458,"vw":20.6325},{"c":20.6699,"h":20.6699,"l":20.625,"n":25,"o":20.625,"t":"2026-09-23T16:30:00Z","v":2553,"vw":20.631096},{"c":20.645,"h":20.67,"l":20.645,"n":26,"o":20.67,"t":"2026-09-23T16:45:00Z","v":702,"vw":20.66},{"c":20.62,"h":20.63,"l":20.61,"n":92,"o":20.61,"t":"2026-09-23T17:00:00Z","v":2586,"vw":20.617727},{"c":20.665,"h":20.665,"l":20.66,"n":12,"o":20.66,"t":"2026-09-23T17:15:00Z","v":282,"vw":20.6625},{"c":20.65,"h":20.65,"l":20.63,"n":56,"o":20.645,"t":"2026-09-23T17:30:00Z","v":1543,"vw":20.638282},{"c":20.67,"h":20.67,"l":20.67,"n":17,"o":20.67,"t":"2026-09-23T17:45:00Z","v":280,"vw":20.67},{"c":20.655,"h":20.655,"l":20.64,"n":22,"o":20.64,"t":"2026-09-23T18:00:00Z","v":640,"vw":20.65},{"c":20.64,"h":20.64,"l":20.64,"n":8,"o":20.64,"t":"2026-09-23T18:15:00Z","v":349,"vw":20.64},{"c":20.575,"h":20.61,"l":20.56,"n":50,"o":20.61,"t":"2026-09-23T18:30:00Z","v":2006,"vw":20.587406},{"c":20.53,"h":20.565,"l":20.5183,"n":77,"o":20.565,"t":"2026-09-23T18:45:00Z","v":6521,"vw":20.533181},{"c":20.57,"h":20.58,"l":20.55,"n":31,"o":20.58,"t":"2026-09-23T19:00:00Z","v":1001,"vw":20.561041},{"c":20.54,"h":20.54,"l":20.52,"n":55,"o":20.525,"t":"2026-09-23T19:15:00Z","v":1888,"vw":20.5305},{"c":20.5,"h":20.535,"l":20.49,"n":142,"o":20.535,"t":"2026-09-23T19:30:00Z","v":5975,"vw":20.510119},{"c":20.47,"h":20.5,"l":20.45,"n":516,"o":20.495,"t":"2026-09-23T19:45:00Z","v":16316,"vw":20.470671},{"c":20.48,"h":20.48,"l":20.48,"n":9,"o":20.48,"t":"2026-09-23T20:00:00Z","v":21141,"vw":20.48},{"c":20.57,"h":20.765,"l":20.44,"n":54,"o":20.55,"t":"2026-09-24T13:30:00Z","v":6126,"vw":20.562605},{"c":20.4595,"h":20.555,"l":20.4595,"n":8,"o":20.555,"t":"2026-09-24T14:00:00Z","v":435,"vw":20.507711},{"c":20.565,"h":20.565,"l":20.56,"n":12,"o":20.56,"t":"2026-09-24T14:15:00Z","v":1736,"vw":20.560306},{"c":20.575,"h":20.575,"l":20.575,"n":5,"o":20.575,"t":"2026-09-24T14:30:00Z","v":129,"vw":20.575},{"c":20.39,"h":20.45,"l":20.36,"n":86,"o":20.42,"t":"2026-09-24T15:00:00Z","v":3505,"vw":20.381917},{"c":20.455,"h":20.455,"l":20.455,"n":4,"o":20.455,"t":"2026-09-24T15:15:00Z","v":103,"vw":20.455},{"c":20.4939,"h":20.526,"l":20.46,"n":33,"o":20.526,"t":"2026-09-24T15:30:00Z","v":1937,"vw":20.493176},{"c":20.5,"h":20.5,"l":20.5,"n":3,"o":20.5,"t":"2026-09-24T15:45:00Z","v":175,"vw":20.5},{"c":20.52,"h":20.52,"l":20.5,"n":40,"o":20.5,"t":"2026-09-24T16:00:00Z","v":1320,"vw":20.508411},{"c":20.61,"h":20.67,"l":20.53,"n":209,"o":20.53,"t":"2026-09-24T16:15:00Z","v":5387,"vw":20.620273},{"c":20.67,"h":20.69,"l":20.62,"n":21,"o":20.62,"t":"2026-09-24T16:30:00Z","v":659,"vw":20.66},{"c":20.66,"h":20.68,"l":20.65,"n":42,"o":20.68,"t":"2026-09-24T16:45:00Z","v":981,"vw":20.665714},{"c":20.65,"h":20.65,"l":20.63,"n":19,"o":20.63,"t":"2026-09-24T17:00:00Z","v":629,"vw":20.638889},{"c":20.67,"h":20.68,"l":20.64,"n":129,"o":20.64,"t":"2026-09-24T17:30:00Z","v":5920,"vw":20.650669},{"c":20.67,"h":20.67,"l":20.615,"n":18,"o":20.615,"t":"2026-09-24T17:45:00Z","v":552,"vw":20.64855},{"c":20.64,"h":20.64,"l":20.64,"n":7,"o":20.64,"t":"2026-09-24T18:45:00Z","v":454,"vw":20.64},{"c":20.695,"h":20.705,"l":20.67,"n":32,"o":20.67,"t":"2026-09-24T19:00:00Z","v":1967,"vw":20.696061},{"c":20.675,"h":20.68,"l":20.655,"n":135,"o":20.66,"t":"2026-09-24T19:15:00Z","v":4040,"vw":20.668863},{"c":20.68,"h":20.69,"l":20.67,"n":57,"o":20.685,"t":"2026-09-24T19:30:00Z","v":1723,"vw":20.679762},{"c":20.69,"h":20.725,"l":20.63,"n":431,"o":20.68,"t":"2026-09-24T19:45:00Z","v":12077,"vw":20.677128},{"c":20.68,"h":20.68,"l":20.68,"n":12,"o":20.68,"t":"2026-09-24T20:00:00Z","v":22471,"vw":20.68},{"c":20.43,"h":20.69,"l":20.43,"n":24,"o":20.69,"t":"2026-09-25T13:30:00Z","v":1530,"vw":20.608678},{"c":20.688,"h":20.88,"l":20.688,"n":14,"o":20.81,"t":"2026-09-25T14:00:00Z","v":661,"vw":20.789007},{"c":20.681,"h":20.681,"l":20.681,"n":3,"o":20.681,"t":"2026-09-25T15:15:00Z","v":511,"vw":20.681},{"c":20.7,"h":20.7,"l":20.7,"n":29,"o":20.7,"t":"2026-09-25T15:30:00Z","v":780,"vw":20.7},{"c":20.75,"h":20.75,"l":20.71,"n":29,"o":20.71,"t":"2026-09-25T15:45:00Z","v":995,"vw":20.715865},{"c":20.87,"h":20.87,"l":20.8,"n":112,"o":20.8,"t":"2026-09-25T16:00:00Z","v":2612,"vw":20.834545},{"c":20.8,"h":20.83,"l":20.8,"n":21,"o":20.83,"t":"2026-09-25T16:15:00Z","v":377,"vw":20.815},{"c":20.81,"h":20.82,"l":20.81,"n":17,"o":20.82,"t":"2026-09-25T16:30:00Z","v":313,"vw":20.815},{"c":20.79,"h":20.79,"l":20.79,"n":13,"o":20.79,"t":"2026-09-25T17:00:00Z","v":347,"vw":20.79},{"c":20.75,"h":20.78,"l":20.735,"n":35,"o":20.78,"t":"2026-09-25T17:30:00Z","v":905,"vw":20.752591},{"c":20.77,"h":20.79,"l":20.77,"n":20,"o":20.79,"t":"2026-09-25T18:00:00Z","v":552,"vw":20.783333},{"c":20.82,"h":20.82,"l":20.8,"n":40,"o":20.82,"t":"2026-09-25T18:15:00Z","v":1017,"vw":20.812},{"c":20.79,"h":20.79,"l":20.79,"n":8,"o":20.79,"t":"2026-09-25T18:30:00Z","v":136,"vw":20.79},{"c":20.8,"h":20.8,"l":20.8,"n":17,"o":20.8,"t":"2026-09-25T18:45:00Z","v":257,"vw":20.8},{"c":20.81,"h":20.8399,"l":20.8068,"n":69,"o":20.8399,"t":"2026-09-25T19:00:00Z","v":1772,"vw":20.82225},{"c":20.78,"h":20.78,"l":20.7678,"n":28,"o":20.77,"t":"2026-09-25T19:15:00Z","v":1625,"vw":20.771755},{"c":20.79,"h":20.8,"l":20.73,"n":172,"o":20.76,"t":"2026-09-25T19:30:00Z","v":3820,"vw":20.760667},{"c":20.77,"h":20.81,"l":20.75,"n":430,"o":20.81,"t":"2026-09-25T19:45:00Z","v":11874,"vw":20.780904},{"c":20.77,"h":20.77,"l":20.77,"n":12,"o":20.77,"t":"2026-09-25T20:00:00Z","v":17230,"vw":20.77},{"c":20.72,"h":20.95,"l":20.6115,"n":75,"o":20.95,"t":"2026-09-28T13:30:00Z","v":2038,"vw":20.753638},{"c":20.66,"h":20.69,"l":20.625,"n":56,"o":20.625,"t":"2026-09-28T14:00:00Z","v":1514,"vw":20.666296},{"c":20.64,"h":20.65,"l":20.64,"n":18,"o":20.65,"t":"2026-09-28T14:45:00Z","v":576,"vw":20.6425},{"c":20.61,"h":20.61,"l":20.57,"n":44,"o":20.61,"t":"2026-09-28T15:00:00Z","v":1366,"vw":20.602324},{"c":20.64,"h":20.64,"l":20.62,"n":43,"o":20.62,"t":"2026-09-28T15:15:00Z","v":1389,"vw":20.629231},{"c":20.68,"h":20.68,"l":20.66,"n":30,"o":20.66,"t":"2026-09-28T15:30:00Z","v":639,"vw":20.67},{"c":20.62,"h":20.67,"l":20.62,"n":43,"o":20.66,"t":"2026-09-28T15:45:00Z","v":1318,"vw":20.651667},{"c":20.59,"h":20.64,"l":20.59,"n":22,"o":20.64,"t":"2026-09-28T16:00:00Z","v":1008,"vw":20.6175},{"c":20.68,"h":20.69,"l":20.59,"n":63,"o":20.62,"t":"2026-09-28T16:15:00Z","v":1244,"vw":20.65},{"c":20.65,"h":20.65,"l":20.65,"n":7,"o":20.65,"t":"2026-09-28T16:30:00Z","v":148,"vw":20.65},{"c":20.59,"h":20.61,"l":20.59,"n":18,"o":20.61,"t":"2026-09-28T16:45:00Z","v":678,"vw":20.599302},{"c":20.72,"h":20.72,"l":20.63,"n":111,"o":20.63,"t":"2026-09-28T17:00:00Z","v":2225,"vw":20.683199},{"c":20.68,"h":20.68,"l":20.66,"n":19,"o":20.66,"t":"2026-09-28T17:15:00Z","v":410,"vw":20.67},{"c":20.68,"h":20.68,"l":20.66,"n":22,"o":20.66,"t":"2026-09-28T17:30:00Z","v":663,"vw":20.674},{"c":20.64,"h":20.645,"l":20.64,"n":13,"o":20.645,"t":"2026-09-28T17:45:00Z","v":365,"vw":20.6425},{"c":20.59,"h":20.62,"l":20.59,"n":9,"o":20.62,"t":"2026-09-28T18:00:00Z","v":488,"vw":20.607041},{"c":20.61,"h":20.62,"l":20.6,"n":18,"o":20.6,"t":"2026-09-28T18:15:00Z","v":596,"vw":20.6075},{"c":20.6,"h":20.61,"l":20.6,"n":18,"o":20.61,"t":"2026-09-28T18:30:00Z","v":376,"vw":20.605},{"c":20.59,"h":20.6,"l":20.59,"n":19,"o":20.6,"t":"2026-09-28T18:45:00Z","v":649,"vw":20.592907},{"c":20.52,"h":20.56,"l":20.52,"n":42,"o":20.56,"t":"2026-09-28T19:00:00Z","v":739,"vw":20.54},{"c":20.58,"h":20.58,"l":20.54,"n":60,"o":20.54,"t":"2026-09-28T19:15:00Z","v":1262,"vw":20.560292},{"c":20.61,"h":20.61,"l":20.57,"n":40,"o":20.57,"t":"2026-09-28T19:30:00Z","v":971,"vw":20.585},{"c":20.63,"h":20.66,"l":20.58,"n":325,"o":20.59,"t":"2026-09-28T19:45:00Z","v":10922,"vw":20.62352},{"c":20.63,"h":20.63,"l":20.63,"n":7,"o":20.63,"t":"2026-09-28T20:00:00Z","v":22208,"vw":20.63},{"c":20.71,"h":20.71,"l":20.52,"n":95,"o":20.63,"t":"2026-09-29T13:30:00Z","v":5374,"vw":20.592546},{"c":20.52,"h":20.63,"l":20.52,"n":44,"o":20.63,"t":"2026-09-29T13:45:00Z","v":1635,"vw":20.533846},{"c":20.525,"h":20.525,"l":20.52,"n":36,"o":20.52,"t":"2026-09-29T14:00:00Z","v":2250,"vw":20.520305},{"c":20.51,"h":20.5598,"l":20.51,"n":77,"o":20.5397,"t":"2026-09-29T14:15:00Z","v":2705,"vw":20.520026},{"c":20.51,"h":20.51,"l":20.51,"n":25,"o":20.51,"t":"2026-09-29T14:30:00Z","v":748,"vw":20.51},{"c":20.43,"h":20.44,"l":20.43,"n":22,"o":20.44,"t":"2026-09-29T14:45:00Z","v":554,"vw":20.435},{"c":20.295,"h":20.405,"l":20.295,"n":190,"o":20.405,"t":"2026-09-29T15:00:00Z","v":9745,"vw":20.360238},{"c":20.28,"h":20.3,"l":20.2219,"n":79,"o":20.29,"t":"2026-09-29T15:15:00Z","v":3978,"vw":20.250311},{"c":20.26,"h":20.31,"l":20.255,"n":144,"o":20.3,"t":"2026-09-29T15:30:00Z","v":5623,"vw":20.293001},{"c":20.25,"h":20.26,"l":20.23,"n":65,"o":20.23,"t":"2026-09-29T15:45:00Z","v":2731,"vw":20.246838},{"c":20.25,"h":20.25,"l":20.24,"n":84,"o":20.25,"t":"2026-09-29T16:00:00Z","v":3636,"vw":20.2487},{"c":20.21,"h":20.25,"l":20.2,"n":49,"o":20.25,"t":"2026-09-29T16:15:00Z","v":1428,"vw":20.218344},{"c":20.215,"h":20.23,"l":20.21,"n":31,"o":20.21,"t":"2026-09-29T16:30:00Z","v":1437,"vw":20.22},{"c":20.24,"h":20.24,"l":20.24,"n":9,"o":20.24,"t":"2026-09-29T16:45:00Z","v":291,"vw":20.24},{"c":20.2,"h":20.2,"l":20.2,"n":4,"o":20.2,"t":"2026-09-29T17:00:00Z","v":109,"vw":20.2},{"c":20.2,"h":20.22,"l":20.2,"n":40,"o":20.2,"t":"2026-09-29T17:30:00Z","v":1381,"vw":20.205},{"c":20.18,"h":20.235,"l":20.18,"n":46,"o":20.22,"t":"2026-09-29T17:45:00Z","v":1452,"vw":20.215798},{"c":20.185,"h":20.195,"l":20.18,"n":40,"o":20.18,"t":"2026-09-29T18:00:00Z","v":1287,"vw":20.184286},{"c":20.2,"h":20.23,"l":20.2,"n":43,"o":20.21,"t":"2026-09-29T18:15:00Z","v":1014,"vw":20.213333},{"c":20.22,"h":20.22,"l":20.19,"n":22,"o":20.19,"t":"2026-09-29T18:30:00Z","v":814,"vw":20.202},{"c":20.255,"h":20.255,"l":20.23,"n":66,"o":20.23,"t":"2026-09-29T18:45:00Z","v":1599,"vw":20.24},{"c":20.27,"h":20.275,"l":20.25,"n":102,"o":20.25,"t":"2026-09-29T19:15:00Z","v":3112,"vw":20.260617},{"c":20.31,"h":20.31,"l":20.265,"n":78,"o":20.265,"t":"2026-09-29T19:30:00Z","v":3036,"vw":20.289643},{"c":20.27,"h":20.32,"l":20.26,"n":355,"o":20.3,"t":"2026-09-29T19:45:00Z","v":12314,"vw":20.287524},{"c":20.25,"h":20.25,"l":20.25,"n":15,"o":20.25,"t":"2026-09-29T20:00:00Z","v":16101,"vw":20.25},{"c":20.31,"h":20.31,"l":20.31,"n":13,"o":20.31,"t":"2026-09-30T13:30:00Z","v":268,"vw":20.31},{"c":20.16,"h":20.26,"l":20.16,"n":48,"o":20.25,"t":"2026-09-30T13:45:00Z","v":5698,"vw":20.247717},{"c":20.165,"h":20.165,"l":20.16,"n":27,"o":20.16,"t":"2026-09-30T14:00:00Z","v":1629,"vw":20.160357},{"c":20.205,"h":20.205,"l":20.17,"n":38,"o":20.17,"t":"2026-09-30T14:30:00Z","v":2227,"vw":20.172121},{"c":20.07,"h":20.1656,"l":20.07,"n":6,"o":20.1656,"t":"2026-09-30T14:45:00Z","v":494,"vw":20.122095},{"c":20.07,"h":20.07,"l":20.07,"n":17,"o":20.07,"t":"2026-09-30T15:00:00Z","v":367,"vw":20.07},{"c":20.06,"h":20.08,"l":20,"n":76,"o":20.06,"t":"2026-09-30T15:15:00Z","v":3735,"vw":20.055404},{"c":20.04,"h":20.065,"l":20.04,"n":10,"o":20.04,"t":"2026-09-30T15:30:00Z","v":1081,"vw":20.042618},{"c":20.05,"h":20.07,"l":20.01,"n":32,"o":20.01,"t":"2026-09-30T15:45:00Z","v":980,"vw":20.046667},{"c":20.13,"h":20.13,"l":20.08,"n":54,"o":20.08,"t":"2026-09-30T16:00:00Z","v":2601,"vw":20.104688},{"c":20.07,"h":20.11,"l":20.07,"n":22,"o":20.11,"t":"2026-09-30T16:15:00Z","v":1612,"vw":20.073704},{"c":20.11,"h":20.11,"l":20.08,"n":49,"o":20.08,"t":"2026-09-30T16:30:00Z","v":1590,"vw":20.093},{"c":20.115,"h":20.12,"l":20.115,"n":10,"o":20.12,"t":"2026-09-30T16:45:00Z","v":312,"vw":20.1175},{"c":20.125,"h":20.125,"l":20.115,"n":24,"o":20.115,"t":"2026-09-30T17:00:00Z","v":2355,"vw":20.123003},{"c":20.08,"h":20.12,"l":20.05,"n":73,"o":20.12,"t":"2026-09-30T17:15:00Z","v":3813,"vw":20.078148},{"c":20.06,"h":20.08,"l":20.06,"n":7,"o":20.08,"t":"2026-09-30T17:45:00Z","v":500,"vw":20.065},{"c":20.05,"h":20.07,"l":20.05,"n":7,"o":20.07,"t":"2026-09-30T18:00:00Z","v":367,"vw":20.061202},{"c":20.12,"h":20.12,"l":20.08,"n":47,"o":20.08,"t":"2026-09-30T18:15:00Z","v":2361,"vw":20.098686},{"c":20.13,"h":20.13,"l":20.125,"n":48,"o":20.13,"t":"2026-09-30T19:00:00Z","v":1567,"vw":20.129108},{"c":20.14,"h":20.14,"l":20.14,"n":27,"o":20.14,"t":"2026-09-30T19:15:00Z","v":800,"vw":20.14},{"c":20.21,"h":20.21,"l":20.16,"n":99,"o":20.16,"t":"2026-09-30T19:30:00Z","v":2912,"vw":20.187455},{"c":20.14,"h":20.23,"l":20.14,"n":329,"o":20.22,"t":"2026-09-30T19:45:00Z","v":10343,"vw":20.201921},{"c":20.17,"h":20.17,"l":20.17,"n":12,"o":20.17,"t":"2026-09-30T20:00:00Z","v":23659,"vw":20.17},{"c":19.95,"h":20.17,"l":19.9,"n":74,"o":20.17,"t":"2026-10-01T13:30:00Z","v":5717,"vw":20.060606},{"c":20.06,"h":20.13,"l":19.75,"n":43,"o":19.95,"t":"2026-10-01T13:45:00Z","v":1614,"vw":20.006039},{"c":19.72,"h":20.06,"l":19.72,"n":196,"o":20.06,"t":"2026-10-01T14:00:00Z","v":16073,"vw":19.907857},{"c":19.99,"h":19.99,"l":19.87,"n":23,"o":19.87,"t":"2026-10-01T14:30:00Z","v":1863,"vw":19.958738},{"c":20.02,"h":20.02,"l":19.97,"n":27,"o":19.97,"t":"2026-10-01T15:00:00Z","v":1074,"vw":19.997143},{"c":20.07,"h":20.07,"l":19.97,"n":59,"o":20.05,"t":"2026-10-01T15:15:00Z","v":3383,"vw":20.026603},{"c":20.02,"h":20.12,"l":19.9802,"n":109,"o":20.03,"t":"2026-10-01T15:30:00Z","v":6688,"vw":20.043466},{"c":20.12,"h":20.14,"l":20.09,"n":24,"o":20.09,"t":"2026-10-01T15:45:00Z","v":1469,"vw":20.103846},{"c":20.23,"h":20.23,"l":20.125,"n":38,"o":20.125,"t":"2026-10-01T16:00:00Z","v":1896,"vw":20.185166},{"c":20.26,"h":20.26,"l":20.25,"n":21,"o":20.25,"t":"2026-10-01T16:15:00Z","v":489,"vw":20.253333},{"c":20.31,"h":20.31,"l":20.29,"n":15,"o":20.29,"t":"2026-10-01T16:30:00Z","v":762,"vw":20.304493},{"c":20.27,"h":20.32,"l":20.27,"n":18,"o":20.32,"t":"2026-10-01T16:45:00Z","v":887,"vw":20.311667},{"c":20.32,"h":20.32,"l":20.3,"n":32,"o":20.3,"t":"2026-10-01T17:00:00Z","v":1772,"vw":20.308571},{"c":20.34,"h":20.405,"l":20.34,"n":124,"o":20.34,"t":"2026-10-01T17:30:00Z","v":4630,"vw":20.378143},{"c":20.31,"h":20.33,"l":20.3,"n":41,"o":20.32,"t":"2026-10-01T17:45:00Z","v":2140,"vw":20.312647},{"c":20.28,"h":20.28,"l":20.26,"n":30,"o":20.28,"t":"2026-10-01T18:00:00Z","v":872,"vw":20.27},{"c":20.31,"h":20.33,"l":20.31,"n":17,"o":20.32,"t":"2026-10-01T18:15:00Z","v":681,"vw":20.3175},{"c":20.365,"h":20.37,"l":20.33,"n":16,"o":20.33,"t":"2026-10-01T18:30:00Z","v":941,"vw":20.355129},{"c":20.36,"h":20.36,"l":20.33,"n":25,"o":20.33,"t":"2026-10-01T18:45:00Z","v":1497,"vw":20.354},{"c":20.33,"h":20.35,"l":20.33,"n":20,"o":20.35,"t":"2026-10-01T19:00:00Z","v":731,"vw":20.335263},{"c":20.35,"h":20.35,"l":20.335,"n":28,"o":20.335,"t":"2026-10-01T19:15:00Z","v":616,"vw":20.34625},{"c":20.4,"h":20.4,"l":20.38,"n":98,"o":20.4,"t":"2026-10-01T19:30:00Z","v":3777,"vw":20.387917},{"c":20.449,"h":20.47,"l":20.42,"n":520,"o":20.42,"t":"2026-10-01T19:45:00Z","v":16745,"vw":20.446291},{"c":20.42,"h":20.42,"l":20.42,"n":12,"o":20.42,"t":"2026-10-01T20:00:00Z","v":19867,"vw":20.42},{"c":20.66,"h":20.88,"l":20.62,"n":73,"o":20.62,"t":"2026-10-02T13:30:00Z","v":5661,"vw":20.767851},{"c":20.82,"h":20.82,"l":20.82,"n":3,"o":20.82,"t":"2026-10-02T13:45:00Z","v":124,"vw":20.82},{"c":20.81,"h":20.82,"l":20.81,"n":8,"o":20.82,"t":"2026-10-02T14:00:00Z","v":337,"vw":20.815},{"c":20.76,"h":20.76,"l":20.64,"n":10,"o":20.64,"t":"2026-10-02T14:15:00Z","v":325,"vw":20.7},{"c":20.76,"h":20.76,"l":20.76,"n":6,"o":20.76,"t":"2026-10-02T14:30:00Z","v":171,"vw":20.76},{"c":20.745,"h":20.745,"l":20.745,"n":1,"o":20.745,"t":"2026-10-02T14:45:00Z","v":100,"vw":20.745},{"c":20.66,"h":20.66,"l":20.64,"n":38,"o":20.64,"t":"2026-10-02T15:00:00Z","v":1192,"vw":20.649523},{"c":20.605,"h":20.605,"l":20.55,"n":43,"o":20.56,"t":"2026-10-02T15:15:00Z","v":1291,"vw":20.567222},{"c":20.64,"h":20.64,"l":20.63,"n":10,"o":20.63,"t":"2026-10-02T15:30:00Z","v":239,"vw":20.635},{"c":20.61,"h":20.64,"l":20.61,"n":48,"o":20.63,"t":"2026-10-02T15:45:00Z","v":1654,"vw":20.62178},{"c":20.58,"h":20.59,"l":20.54,"n":33,"o":20.59,"t":"2026-10-02T16:00:00Z","v":902,"vw":20.559286},{"c":20.59,"h":20.59,"l":20.58,"n":32,"o":20.58,"t":"2026-10-02T16:15:00Z","v":855,"vw":20.585},{"c":20.58,"h":20.61,"l":20.58,"n":49,"o":20.6,"t":"2026-10-02T16:30:00Z","v":1438,"vw":20.596667},{"c":20.59,"h":20.5901,"l":20.59,"n":15,"o":20.5901,"t":"2026-10-02T16:45:00Z","v":2014,"vw":20.590005},{"c":20.63,"h":20.64,"l":20.63,"n":31,"o":20.64,"t":"2026-10-02T17:00:00Z","v":864,"vw":20.636875},{"c":20.5807,"h":20.6,"l":20.5807,"n":10,"o":20.6,"t":"2026-10-02T17:15:00Z","v":507,"vw":20.585525},{"c":20.6,"h":20.6,"l":20.6,"n":13,"o":20.6,"t":"2026-10-02T17:30:00Z","v":303,"vw":20.6},{"c":20.61,"h":20.62,"l":20.57,"n":37,"o":20.6,"t":"2026-10-02T17:45:00Z","v":1217,"vw":20.6},{"c":20.65,"h":20.65,"l":20.63,"n":45,"o":20.63,"t":"2026-10-02T18:00:00Z","v":1166,"vw":20.639489},{"c":20.61,"h":20.61,"l":20.6,"n":38,"o":20.61,"t":"2026-10-02T18:15:00Z","v":1303,"vw":20.602358},{"c":20.64,"h":20.64,"l":20.64,"n":16,"o":20.64,"t":"2026-10-02T18:30:00Z","v":338,"vw":20.64},{"c":20.665,"h":20.68,"l":20.66,"n":54,"o":20.6676,"t":"2026-10-02T18:45:00Z","v":1699,"vw":20.668913},{"c":20.68,"h":20.69,"l":20.67,"n":38,"o":20.69,"t":"2026-10-02T19:00:00Z","v":1024,"vw":20.6825},{"c":20.7,"h":20.7,"l":20.68,"n":40,"o":20.68,"t":"2026-10-02T19:15:00Z","v":987,"vw":20.688565},{"c":20.75,"h":20.75,"l":20.71,"n":87,"o":20.71,"t":"2026-10-02T19:30:00Z","v":2346,"vw":20.730385},{"c":20.71,"h":20.76,"l":20.69,"n":384,"o":20.76,"t":"2026-10-02T19:45:00Z","v":9548,"vw":20.729439},{"c":20.71,"h":20.71,"l":20.71,"n":10,"o":20.71,"t":"2026-10-02T20:00:00Z","v":20829,"vw":20.71},{"c":20.34,"h":20.72,"l":20.34,"n":26,"o":20.61,"t":"2026-10-05T13:30:00Z","v":785,"vw":20.576299},{"c":20.99,"h":20.99,"l":20.72,"n":77,"o":20.74,"t":"2026-10-05T14:15:00Z","v":5704,"vw":20.763698},{"c":20.61,"h":20.7,"l":20.61,"n":31,"o":20.7,"t":"2026-10-05T14:30:00Z","v":1605,"vw":20.681703},{"c":20.57,"h":20.61,"l":20.53,"n":27,"o":20.61,"t":"2026-10-05T14:45:00Z","v":744,"vw":20.566496},{"c":20.66,"h":20.66,"l":20.625,"n":20,"o":20.625,"t":"2026-10-05T15:00:00Z","v":608,"vw":20.633537},{"c":20.555,"h":20.59,"l":20.555,"n":17,"o":20.59,"t":"2026-10-05T15:15:00Z","v":382,"vw":20.569894},{"c":20.65,"h":20.65,"l":20.5816,"n":16,"o":20.5816,"t":"2026-10-05T15:30:00Z","v":3048,"vw":20.594703},{"c":20.6,"h":20.61,"l":20.58,"n":64,"o":20.61,"t":"2026-10-05T16:00:00Z","v":2988,"vw":20.604263},{"c":20.61,"h":20.62,"l":20.59,"n":27,"o":20.59,"t":"2026-10-05T16:15:00Z","v":628,"vw":20.606667},{"c":20.6,"h":20.62,"l":20.6,"n":50,"o":20.62,"t":"2026-10-05T16:30:00Z","v":2130,"vw":20.610938},{"c":20.595,"h":20.63,"l":20.59,"n":119,"o":20.63,"t":"2026-10-05T16:45:00Z","v":5365,"vw":20.605235},{"c":20.6,"h":20.6,"l":20.59,"n":23,"o":20.59,"t":"2026-10-05T17:00:00Z","v":1279,"vw":20.592531},{"c":20.59,"h":20.595,"l":20.585,"n":38,"o":20.595,"t":"2026-10-05T17:15:00Z","v":1497,"vw":20.591398},{"c":20.56,"h":20.58,"l":20.56,"n":30,"o":20.57,"t":"2026-10-05T17:30:00Z","v":1109,"vw":20.56661},{"c":20.52,"h":20.55,"l":20.51,"n":23,"o":20.55,"t":"2026-10-05T17:45:00Z","v":607,"vw":20.53},{"c":20.51,"h":20.54,"l":20.51,"n":44,"o":20.53,"t":"2026-10-05T18:00:00Z","v":1054,"vw":20.53},{"c":20.5443,"h":20.5499,"l":20.52,"n":33,"o":20.52,"t":"2026-10-05T18:15:00Z","v":1314,"vw":20.542213},{"c":20.53,"h":20.53,"l":20.53,"n":4,"o":20.53,"t":"2026-10-05T18:30:00Z","v":111,"vw":20.53},{"c":20.56,"h":20.56,"l":20.56,"n":15,"o":20.56,"t":"2026-10-05T18:45:00Z","v":217,"vw":20.56},{"c":20.61,"h":20.62,"l":20.595,"n":366,"o":20.6,"t":"2026-10-05T19:00:00Z","v":24417,"vw":20.607965},{"c":20.56,"h":20.61,"l":20.56,"n":92,"o":20.61,"t":"2026-10-05T19:15:00Z","v":2855,"vw":20.588634},{"c":20.51,"h":20.56,"l":20.51,"n":120,"o":20.55,"t":"2026-10-05T19:30:00Z","v":3706,"vw":20.529222},{"c":20.445,"h":20.51,"l":20.39,"n":701,"o":20.5,"t":"2026-10-05T19:45:00Z","v":22644,"vw":20.445139},{"c":20.43,"h":20.43,"l":20.43,"n":10,"o":20.43,"t":"2026-10-05T20:00:00Z","v":43339,"vw":20.43},{"c":20.52,"h":20.52,"l":20.52,"n":5,"o":20.52,"t":"2026-10-06T13:30:00Z","v":462,"vw":20.52},{"c":20.5225,"h":20.5225,"l":20.4664,"n":15,"o":20.4664,"t":"2026-10-06T13:45:00Z","v":635,"vw":20.477254},{"c":20.6,"h":20.6,"l":20.6,"n":3,"o":20.6,"t":"2026-10-06T14:00:00Z","v":112,"vw":20.6},{"c":20.49,"h":20.49,"l":20.49,"n":14,"o":20.49,"t":"2026-10-06T14:30:00Z","v":276,"vw":20.49},{"c":20.5,"h":20.5,"l":20.5,"n":18,"o":20.5,"t":"2026-10-06T14:45:00Z","v":962,"vw":20.5},{"c":20.5,"h":20.52,"l":20.495,"n":39,"o":20.495,"t":"2026-10-06T15:00:00Z","v":1714,"vw":20.506429},{"c":20.515,"h":20.53,"l":20.5,"n":27,"o":20.5,"t":"2026-10-06T15:15:00Z","v":1651,"vw":20.503314},{"c":20.51,"h":20.52,"l":20.49,"n":42,"o":20.52,"t":"2026-10-06T15:30:00Z","v":1745,"vw":20.512363},{"c":20.51,"h":20.51,"l":20.51,"n":3,"o":20.51,"t":"2026-10-06T15:45:00Z","v":105,"vw":20.51},{"c":20.45,"h":20.49,"l":20.45,"n":21,"o":20.49,"t":"2026-10-06T16:00:00Z","v":520,"vw":20.470833},{"c":20.42,"h":20.44,"l":20.405,"n":19,"o":20.405,"t":"2026-10-06T16:15:00Z","v":573,"vw":20.421667},{"c":20.45,"h":20.45,"l":20.45,"n":16,"o":20.45,"t":"2026-10-06T16:30:00Z","v":604,"vw":20.45},{"c":20.43,"h":20.43,"l":20.41,"n":47,"o":20.415,"t":"2026-10-06T16:45:00Z","v":1693,"vw":20.4185},{"c":20.41,"h":20.44,"l":20.41,"n":48,"o":20.41,"t":"2026-10-06T17:00:00Z","v":2078,"vw":20.428937},{"c":20.375,"h":20.4,"l":20.35,"n":82,"o":20.38,"t":"2026-10-06T17:15:00Z","v":7398,"vw":20.363225},{"c":20.37,"h":20.37,"l":20.36,"n":8,"o":20.36,"t":"2026-10-06T17:30:00Z","v":453,"vw":20.365},{"c":20.39,"h":20.39,"l":20.355,"n":44,"o":20.355,"t":"2026-10-06T17:45:00Z","v":1661,"vw":20.380039},{"c":20.39,"h":20.4,"l":20.39,"n":26,"o":20.39,"t":"2026-10-06T18:00:00Z","v":890,"vw":20.39279},{"c":20.38,"h":20.39,"l":20.38,"n":52,"o":20.38,"t":"2026-10-06T18:15:00Z","v":2094,"vw":20.383109},{"c":20.39,"h":20.39,"l":20.38,"n":51,"o":20.39,"t":"2026-10-06T18:30:00Z","v":1787,"vw":20.388811},{"c":20.4,"h":20.4,"l":20.38,"n":48,"o":20.39,"t":"2026-10-06T18:45:00Z","v":2180,"vw":20.39},{"c":20.395,"h":20.42,"l":20.39,"n":94,"o":20.4,"t":"2026-10-06T19:00:00Z","v":5074,"vw":20.409094},{"c":20.4,"h":20.4,"l":20.37,"n":62,"o":20.39,"t":"2026-10-06T19:15:00Z","v":2551,"vw":20.383902},{"c":20.38,"h":20.42,"l":20.37,"n":180,"o":20.41,"t":"2026-10-06T19:30:00Z","v":8202,"vw":20.385447},{"c":20.37,"h":20.395,"l":20.34,"n":352,"o":20.375,"t":"2026-10-06T19:45:00Z","v":11821,"vw":20.368664},{"c":20.37,"h":20.37,"l":20.37,"n":12,"o":20.37,"t":"2026-10-06T20:00:00Z","v":16027,"vw":20.37},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-10-06T20:30:00Z","v":100,"vw":20.37},{"c":19.69,"h":20.15,"l":19.69,"n":85,"o":20.15,"t":"2026-10-07T13:30:00Z","v":8691,"vw":20.069469},{"c":20.09,"h":20.095,"l":19.935,"n":24,"o":20.02,"t":"2026-10-07T13:45:00Z","v":506,"vw":20.035},{"c":20.095,"h":20.17,"l":20.02,"n":36,"o":20.15,"t":"2026-10-07T14:00:00Z","v":1574,"vw":20.059204},{"c":20.02,"h":20.12,"l":20.02,"n":43,"o":20.11,"t":"2026-10-07T14:15:00Z","v":1608,"vw":20.055364},{"c":20.09,"h":20.09,"l":20.02,"n":80,"o":20.02,"t":"2026-10-07T14:30:00Z","v":3934,"vw":20.026333},{"c":20.07,"h":20.1,"l":20.07,"n":63,"o":20.1,"t":"2026-10-07T14:45:00Z","v":1519,"vw":20.094163},{"c":20.06,"h":20.08,"l":20.04,"n":76,"o":20.08,"t":"2026-10-07T15:00:00Z","v":1238,"vw":20.056575},{"c":20.05,"h":20.05,"l":20,"n":22,"o":20,"t":"2026-10-07T15:15:00Z","v":437,"vw":20.025},{"c":20.08,"h":20.08,"l":20.05,"n":18,"o":20.05,"t":"2026-10-07T15:30:00Z","v":339,"vw":20.065},{"c":20.08,"h":20.08,"l":20.04,"n":30,"o":20.04,"t":"2026-10-07T15:45:00Z","v":782,"vw":20.053333},{"c":20.08,"h":20.08,"l":20.045,"n":12,"o":20.045,"t":"2026-10-07T16:00:00Z","v":401,"vw":20.0625},{"c":20.1,"h":20.1,"l":20.07,"n":46,"o":20.07,"t":"2026-10-07T16:15:00Z","v":1618,"vw":20.080489},{"c":20.17,"h":20.17,"l":20.13,"n":40,"o":20.15,"t":"2026-10-07T16:30:00Z","v":1213,"vw":20.153848},{"c":20.21,"h":20.21,"l":20.21,"n":38,"o":20.21,"t":"2026-10-07T16:45:00Z","v":838,"vw":20.21},{"c":20.25,"h":20.27,"l":20.21,"n":99,"o":20.22,"t":"2026-10-07T17:00:00Z","v":2065,"vw":20.241667},{"c":20.285,"h":20.3,"l":20.25,"n":40,"o":20.25,"t":"2026-10-07T17:15:00Z","v":1285,"vw":20.273461},{"c":20.26,"h":20.26,"l":20.26,"n":6,"o":20.26,"t":"2026-10-07T17:30:00Z","v":131,"vw":20.26},{"c":20.26,"h":20.27,"l":20.245,"n":38,"o":20.245,"t":"2026-10-07T17:45:00Z","v":1078,"vw":20.254},{"c":20.22,"h":20.22,"l":20.19,"n":46,"o":20.19,"t":"2026-10-07T18:00:00Z","v":981,"vw":20.205},{"c":20.24,"h":20.24,"l":20.19,"n":58,"o":20.22,"t":"2026-10-07T18:15:00Z","v":1898,"vw":20.221089},{"c":20.22,"h":20.23,"l":20.21,"n":27,"o":20.225,"t":"2026-10-07T18:30:00Z","v":714,"vw":20.22125},{"c":20.19,"h":20.21,"l":20.19,"n":60,"o":20.21,"t":"2026-10-07T18:45:00Z","v":1042,"vw":20.1975},{"c":20.18,"h":20.19,"l":20.17,"n":76,"o":20.19,"t":"2026-10-07T19:00:00Z","v":2270,"vw":20.182857},{"c":20.23,"h":20.23,"l":20.19,"n":69,"o":20.19,"t":"2026-10-07T19:15:00Z","v":1529,"vw":20.209868},{"c":20.17,"h":20.23,"l":20.17,"n":121,"o":20.23,"t":"2026-10-07T19:30:00Z","v":2528,"vw":20.185625},{"c":20.22,"h":20.23,"l":20.135,"n":637,"o":20.16,"t":"2026-10-07T19:45:00Z","v":16054,"vw":20.186335},{"c":20.21,"h":20.21,"l":20.21,"n":14,"o":20.21,"t":"2026-10-07T20:00:00Z","v":13468,"vw":20.21},{"c":20.097,"h":20.22,"l":20.06,"n":31,"o":20.06,"t":"2026-10-08T13:30:00Z","v":603,"vw":20.113137},{"c":20.26,"h":20.37,"l":20.1,"n":61,"o":20.1,"t":"2026-10-08T13:45:00Z","v":2555,"vw":20.237313},{"c":20.28,"h":20.28,"l":20.28,"n":5,"o":20.28,"t":"2026-10-08T14:00:00Z","v":221,"vw":20.28},{"c":20.23,"h":20.23,"l":20.23,"n":7,"o":20.23,"t":"2026-10-08T14:15:00Z","v":124,"vw":20.23},{"c":20.23,"h":20.23,"l":20.23,"n":3,"o":20.23,"t":"2026-10-08T14:30:00Z","v":109,"vw":20.23},{"c":20.15,"h":20.15,"l":20.15,"n":3,"o":20.15,"t":"2026-10-08T15:00:00Z","v":115,"vw":20.15},{"c":20.15,"h":20.15,"l":20.08,"n":22,"o":20.08,"t":"2026-10-08T15:15:00Z","v":1793,"vw":20.084617},{"c":20.14,"h":20.18,"l":20.14,"n":50,"o":20.16,"t":"2026-10-08T15:30:00Z","v":1632,"vw":20.161043},{"c":20.16,"h":20.2,"l":20.16,"n":43,"o":20.185,"t":"2026-10-08T15:45:00Z","v":1767,"vw":20.165941},{"c":20.2,"h":20.22,"l":20.18,"n":32,"o":20.18,"t":"2026-10-08T16:00:00Z","v":809,"vw":20.195385},{"c":20.315,"h":20.34,"l":20.25,"n":116,"o":20.25,"t":"2026-10-08T16:15:00Z","v":2374,"vw":20.28875},{"c":20.3,"h":20.31,"l":20.3,"n":21,"o":20.31,"t":"2026-10-08T16:30:00Z","v":1013,"vw":20.304256},{"c":20.35,"h":20.35,"l":20.3,"n":69,"o":20.3,"t":"2026-10-08T16:45:00Z","v":1681,"vw":20.33},{"c":20.46,"h":20.46,"l":20.46,"n":21,"o":20.46,"t":"2026-10-08T17:00:00Z","v":248,"vw":20.46},{"c":20.45,"h":20.46,"l":20.45,"n":25,"o":20.46,"t":"2026-10-08T17:15:00Z","v":590,"vw":20.453333},{"c":20.48,"h":20.495,"l":20.48,"n":32,"o":20.495,"t":"2026-10-08T17:30:00Z","v":686,"vw":20.4875},{"c":20.4501,"h":20.4501,"l":20.44,"n":31,"o":20.4501,"t":"2026-10-08T17:45:00Z","v":2161,"vw":20.448477},{"c":20.48,"h":20.48,"l":20.48,"n":11,"o":20.48,"t":"2026-10-08T18:15:00Z","v":191,"vw":20.48},{"c":20.435,"h":20.435,"l":20.395,"n":50,"o":20.4,"t":"2026-10-08T19:15:00Z","v":1308,"vw":20.413571},{"c":20.41,"h":20.42,"l":20.37,"n":108,"o":20.41,"t":"2026-10-08T19:30:00Z","v":3605,"vw":20.4},{"c":20.38,"h":20.43,"l":20.37,"n":448,"o":20.4,"t":"2026-10-08T19:45:00Z","v":12941,"vw":20.388969},{"c":20.38,"h":20.38,"l":20.38,"n":13,"o":20.38,"t":"2026-10-08T20:00:00Z","v":14522,"vw":20.38},{"c":20.26,"h":20.4,"l":20.26,"n":21,"o":20.28,"t":"2026-10-09T13:30:00Z","v":771,"vw":20.298051},{"c":20.215,"h":20.23,"l":20.17,"n":29,"o":20.17,"t":"2026-10-09T13:45:00Z","v":1080,"vw":20.199375},{"c":20.23,"h":20.23,"l":20.23,"n":1,"o":20.23,"t":"2026-10-09T14:00:00Z","v":100,"vw":20.23},{"c":20.19,"h":20.19,"l":20.18,"n":7,"o":20.19,"t":"2026-10-09T14:30:00Z","v":369,"vw":20.18641},{"c":20.325,"h":20.325,"l":20.225,"n":43,"o":20.225,"t":"2026-10-09T15:00:00Z","v":1814,"vw":20.26577},{"c":20.245,"h":20.27,"l":20.245,"n":23,"o":20.27,"t":"2026-10-09T15:15:00Z","v":1134,"vw":20.266429},{"c":20.21,"h":20.21,"l":20.21,"n":18,"o":20.21,"t":"2026-10-09T15:30:00Z","v":394,"vw":20.21},{"c":20.235,"h":20.235,"l":20.235,"n":2,"o":20.235,"t":"2026-10-09T16:00:00Z","v":136,"vw":20.235},{"c":20.24,"h":20.24,"l":20.24,"n":9,"o":20.24,"t":"2026-10-09T16:15:00Z","v":310,"vw":20.24},{"c":20.24,"h":20.27,"l":20.24,"n":4,"o":20.27,"t":"2026-10-09T16:45:00Z","v":439,"vw":20.263119},{"c":20.24,"h":20.265,"l":20.24,"n":11,"o":20.265,"t":"2026-10-09T17:00:00Z","v":636,"vw":20.251628},{"c":20.25,"h":20.255,"l":20.25,"n":35,"o":20.25,"t":"2026-10-09T17:15:00Z","v":1508,"vw":20.250625},{"c":20.27,"h":20.27,"l":20.26,"n":24,"o":20.26,"t":"2026-10-09T17:30:00Z","v":895,"vw":20.268},{"c":20.27,"h":20.27,"l":20.27,"n":10,"o":20.27,"t":"2026-10-09T17:45:00Z","v":409,"vw":20.27},{"c":20.25,"h":20.25,"l":20.25,"n":10,"o":20.25,"t":"2026-10-09T18:00:00Z","v":422,"vw":20.25},{"c":20.24,"h":20.24,"l":20.24,"n":4,"o":20.24,"t":"2026-10-09T18:15:00Z","v":166,"vw":20.24},{"c":20.3,"h":20.305,"l":20.27,"n":30,"o":20.27,"t":"2026-10-09T18:30:00Z","v":1108,"vw":20.283572},{"c":20.32,"h":20.34,"l":20.27,"n":77,"o":20.29,"t":"2026-10-09T18:45:00Z","v":3308,"vw":20.304167},{"c":20.32,"h":20.32,"l":20.32,"n":3,"o":20.32,"t":"2026-10-09T19:00:00Z","v":256,"vw":20.32},{"c":20.2501,"h":20.29,"l":20.25,"n":31,"o":20.29,"t":"2026-10-09T19:15:00Z","v":1334,"vw":20.266979},{"c":20.225,"h":20.255,"l":20.225,"n":68,"o":20.255,"t":"2026-10-09T19:30:00Z","v":1318,"vw":20.238},{"c":20.23,"h":20.29,"l":20.18,"n":336,"o":20.19,"t":"2026-10-09T19:45:00Z","v":7986,"vw":20.234183},{"c":20.25,"h":20.25,"l":20.25,"n":5,"o":20.25,"t":"2026-10-09T20:00:00Z","v":11299,"vw":20.25},{"c":20.18,"h":20.18,"l":20.18,"n":5,"o":20.18,"t":"2026-10-12T13:30:00Z","v":240,"vw":20.18},{"c":20.345,"h":20.345,"l":20.345,"n":2,"o":20.345,"t":"2026-10-12T13:45:00Z","v":108,"vw":20.345},{"c":20.2872,"h":20.2872,"l":20.2872,"n":6,"o":20.2872,"t":"2026-10-12T14:15:00Z","v":189,"vw":20.2872},{"c":20.42,"h":20.42,"l":20.37,"n":25,"o":20.37,"t":"2026-10-12T14:30:00Z","v":1118,"vw":20.377813},{"c":20.42,"h":20.425,"l":20.42,"n":9,"o":20.425,"t":"2026-10-12T14:45:00Z","v":317,"vw":20.4225},{"c":20.5,"h":20.5,"l":20.45,"n":54,"o":20.45,"t":"2026-10-12T15:15:00Z","v":1247,"vw":20.473333},{"c":20.5,"h":20.5,"l":20.5,"n":26,"o":20.5,"t":"2026-10-12T15:30:00Z","v":815,"vw":20.5},{"c":20.47,"h":20.49,"l":20.47,"n":50,"o":20.49,"t":"2026-10-12T15:45:00Z","v":1751,"vw":20.474625},{"c":20.495,"h":20.495,"l":20.49,"n":26,"o":20.49,"t":"2026-10-12T16:00:00Z","v":934,"vw":20.491},{"c":20.49,"h":20.51,"l":20.49,"n":72,"o":20.5,"t":"2026-10-12T16:15:00Z","v":1827,"vw":20.505367},{"c":20.53,"h":20.53,"l":20.53,"n":33,"o":20.53,"t":"2026-10-12T16:30:00Z","v":773,"vw":20.53},{"c":20.535,"h":20.535,"l":20.535,"n":4,"o":20.535,"t":"2026-10-12T16:45:00Z","v":103,"vw":20.535},{"c":20.51,"h":20.51,"l":20.51,"n":10,"o":20.51,"t":"2026-10-12T17:00:00Z","v":239,"vw":20.51},{"c":20.5,"h":20.53,"l":20.5,"n":25,"o":20.53,"t":"2026-10-12T17:15:00Z","v":524,"vw":20.519051},{"c":20.47,"h":20.47,"l":20.46,"n":21,"o":20.46,"t":"2026-10-12T17:30:00Z","v":296,"vw":20.465},{"c":20.52,"h":20.52,"l":20.5,"n":23,"o":20.5,"t":"2026-10-12T17:45:00Z","v":791,"vw":20.514},{"c":20.52,"h":20.52,"l":20.51,"n":28,"o":20.51,"t":"2026-10-12T18:15:00Z","v":469,"vw":20.513333},{"c":20.52,"h":20.52,"l":20.52,"n":22,"o":20.52,"t":"2026-10-12T18:45:00Z","v":230,"vw":20.52},{"c":20.48,"h":20.5,"l":20.48,"n":46,"o":20.5,"t":"2026-10-12T19:00:00Z","v":1343,"vw":20.49},{"c":20.47,"h":20.47,"l":20.47,"n":28,"o":20.47,"t":"2026-10-12T19:15:00Z","v":486,"vw":20.47},{"c":20.47,"h":20.48,"l":20.46,"n":68,"o":20.48,"t":"2026-10-12T19:30:00Z","v":939,"vw":20.471111},{"c":20.43,"h":20.46,"l":20.4,"n":536,"o":20.44,"t":"2026-10-12T19:45:00Z","v":15490,"vw":20.414543},{"c":20.42,"h":20.42,"l":20.42,"n":7,"o":20.42,"t":"2026-10-12T20:00:00Z","v":15276,"vw":20.42},{"c":20.58,"h":20.61,"l":20.48,"n":17,"o":20.48,"t":"2026-10-13T13:30:00Z","v":1061,"vw":20.560879},{"c":20.365,"h":20.365,"l":20.365,"n":3,"o":20.365,"t":"2026-10-13T13:45:00Z","v":216,"vw":20.365},{"c":20.235,"h":20.36,"l":20.18,"n":55,"o":20.35,"t":"2026-10-13T14:00:00Z","v":2889,"vw":20.297196},{"c":20.33,"h":20.34,"l":20.33,"n":26,"o":20.34,"t":"2026-10-13T14:15:00Z","v":1401,"vw":20.338922},{"c":20.285,"h":20.37,"l":20.285,"n":6,"o":20.37,"t":"2026-10-13T14:30:00Z","v":543,"vw":20.353},{"c":20.4,"h":20.4,"l":20.4,"n":19,"o":20.4,"t":"2026-10-13T15:00:00Z","v":1001,"vw":20.4},{"c":20.405,"h":20.405,"l":20.3566,"n":11,"o":20.3566,"t":"2026-10-13T15:15:00Z","v":509,"vw":20.38635},{"c":20.395,"h":20.395,"l":20.35,"n":27,"o":20.395,"t":"2026-10-13T15:30:00Z","v":661,"vw":20.384078},{"c":20.32,"h":20.345,"l":20.32,"n":38,"o":20.345,"t":"2026-10-13T15:45:00Z","v":1514,"vw":20.33277},{"c":20.315,"h":20.34,"l":20.315,"n":71,"o":20.34,"t":"2026-10-13T16:00:00Z","v":1620,"vw":20.326},{"c":20.28,"h":20.28,"l":20.28,"n":7,"o":20.28,"t":"2026-10-13T16:30:00Z","v":238,"vw":20.28},{"c":20.3,"h":20.31,"l":20.28,"n":60,"o":20.31,"t":"2026-10-13T16:45:00Z","v":1540,"vw":20.302071},{"c":20.29,"h":20.29,"l":20.28,"n":13,"o":20.28,"t":"2026-10-13T17:00:00Z","v":457,"vw":20.285525},{"c":20.34,"h":20.34,"l":20.33,"n":36,"o":20.33,"t":"2026-10-13T17:15:00Z","v":872,"vw":20.333333},{"c":20.35,"h":20.35,"l":20.35,"n":7,"o":20.35,"t":"2026-10-13T17:30:00Z","v":203,"vw":20.35},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-10-13T17:45:00Z","v":100,"vw":20.33},{"c":20.38,"h":20.38,"l":20.36,"n":49,"o":20.36,"t":"2026-10-13T18:00:00Z","v":1326,"vw":20.366},{"c":20.4,"h":20.4,"l":20.39,"n":48,"o":20.39,"t":"2026-10-13T18:15:00Z","v":2000,"vw":20.391418},{"c":20.39,"h":20.39,"l":20.39,"n":14,"o":20.39,"t":"2026-10-13T18:30:00Z","v":711,"vw":20.39},{"c":20.38,"h":20.38,"l":20.38,"n":3,"o":20.38,"t":"2026-10-13T18:45:00Z","v":103,"vw":20.38},{"c":20.39,"h":20.39,"l":20.35,"n":54,"o":20.37,"t":"2026-10-13T19:00:00Z","v":2462,"vw":20.37022},{"c":20.4,"h":20.4,"l":20.39,"n":32,"o":20.39,"t":"2026-10-13T19:15:00Z","v":1326,"vw":20.398889},{"c":20.42,"h":20.42,"l":20.39,"n":68,"o":20.39,"t":"2026-10-13T19:30:00Z","v":2662,"vw":20.405636},{"c":20.4,"h":20.44,"l":20.38,"n":317,"o":20.41,"t":"2026-10-13T19:45:00Z","v":8093,"vw":20.402471},{"c":20.37,"h":20.37,"l":20.37,"n":7,"o":20.37,"t":"2026-10-13T20:00:00Z","v":15693,"vw":20.37},{"c":20.07,"h":20.18,"l":20.03,"n":139,"o":20.09,"t":"2026-10-14T13:30:00Z","v":6032,"vw":20.085685},{"c":20.22,"h":20.22,"l":20.11,"n":85,"o":20.12,"t":"2026-10-14T13:45:00Z","v":2920,"vw":20.166645},{"c":20.43,"h":20.43,"l":20.1,"n":69,"o":20.26,"t":"2026-10-14T14:15:00Z","v":3453,"vw":20.378761},{"c":20.29,"h":20.43,"l":20.29,"n":7,"o":20.43,"t":"2026-10-14T14:30:00Z","v":1326,"vw":20.4},{"c":20.39,"h":20.39,"l":20.36,"n":45,"o":20.37,"t":"2026-10-14T14:45:00Z","v":1208,"vw":20.375642},{"c":20.33,"h":20.33,"l":20.33,"n":4,"o":20.33,"t":"2026-10-14T15:00:00Z","v":204,"vw":20.33},{"c":20.32,"h":20.37,"l":20.32,"n":14,"o":20.37,"t":"2026-10-14T15:15:00Z","v":818,"vw":20.36375},{"c":20.37,"h":20.43,"l":20.37,"n":70,"o":20.38,"t":"2026-10-14T15:30:00Z","v":3808,"vw":20.399757},{"c":20.4,"h":20.42,"l":20.39,"n":24,"o":20.39,"t":"2026-10-14T15:45:00Z","v":1152,"vw":20.405134},{"c":20.35,"h":20.4,"l":20.325,"n":114,"o":20.4,"t":"2026-10-14T16:00:00Z","v":2498,"vw":20.346881},{"c":20.27,"h":20.31,"l":20.27,"n":18,"o":20.31,"t":"2026-10-14T16:15:00Z","v":464,"vw":20.29},{"c":20.3,"h":20.34,"l":20.3,"n":18,"o":20.34,"t":"2026-10-14T16:30:00Z","v":577,"vw":20.311111},{"c":20.225,"h":20.25,"l":20.21,"n":73,"o":20.25,"t":"2026-10-14T17:00:00Z","v":2361,"vw":20.227917},{"c":20.24,"h":20.245,"l":20.225,"n":47,"o":20.23,"t":"2026-10-14T17:15:00Z","v":1163,"vw":20.234366},{"c":20.2,"h":20.22,"l":20.19,"n":39,"o":20.22,"t":"2026-10-14T17:30:00Z","v":841,"vw":20.2025},{"c":20.2,"h":20.21,"l":20.18,"n":66,"o":20.19,"t":"2026-10-14T17:45:00Z","v":1311,"vw":20.196441},{"c":20.19,"h":20.19,"l":20.17,"n":28,"o":20.18,"t":"2026-10-14T18:00:00Z","v":1109,"vw":20.18},{"c":20.17,"h":20.2,"l":20.17,"n":60,"o":20.18,"t":"2026-10-14T18:15:00Z","v":2142,"vw":20.182843},{"c":20.15,"h":20.16,"l":20.14,"n":31,"o":20.16,"t":"2026-10-14T18:30:00Z","v":830,"vw":20.1525},{"c":20.12,"h":20.15,"l":20.12,"n":135,"o":20.15,"t":"2026-10-14T18:45:00Z","v":3473,"vw":20.140185},{"c":20.1853,"h":20.1853,"l":20.12,"n":129,"o":20.13,"t":"2026-10-14T19:00:00Z","v":4343,"vw":20.147362},{"c":20.145,"h":20.16,"l":20.12,"n":101,"o":20.16,"t":"2026-10-14T19:15:00Z","v":4585,"vw":20.128957},{"c":20.13,"h":20.145,"l":20.1,"n":186,"o":20.145,"t":"2026-10-14T19:30:00Z","v":6724,"vw":20.121415},{"c":20.2,"h":20.2,"l":20.08,"n":1039,"o":20.14,"t":"2026-10-14T19:45:00Z","v":52801,"vw":20.142405},{"c":20.16,"h":20.2,"l":20.16,"n":12,"o":20.2,"t":"2026-10-14T20:00:00Z","v":77456,"vw":20.160157},{"c":20.2,"h":20.38,"l":20.2,"n":42,"o":20.38,"t":"2026-10-15T13:30:00Z","v":2441,"vw":20.290237},{"c":20.24,"h":20.24,"l":20.2,"n":6,"o":20.2,"t":"2026-10-15T13:45:00Z","v":279,"vw":20.22},{"c":20.34,"h":20.53,"l":20.24,"n":31,"o":20.495,"t":"2026-10-15T14:00:00Z","v":1217,"vw":20.390894},{"c":20.3,"h":20.5,"l":20.3,"n":12,"o":20.5,"t":"2026-10-15T14:15:00Z","v":270,"vw":20.411504},{"c":20.49,"h":20.49,"l":20.43,"n":93,"o":20.43,"t":"2026-10-15T14:45:00Z","v":2805,"vw":20.465628},{"c":20.4,"h":20.52,"l":20.36,"n":105,"o":20.51,"t":"2026-10-15T15:00:00Z","v":2681,"vw":20.433761},{"c":20.33,"h":20.37,"l":20.33,"n":58,"o":20.345,"t":"2026-10-15T15:45:00Z","v":1731,"vw":20.344728},{"c":20.33,"h":20.33,"l":20.33,"n":16,"o":20.33,"t":"2026-10-15T16:00:00Z","v":227,"vw":20.33},{"c":20.37,"h":20.37,"l":20.35,"n":25,"o":20.365,"t":"2026-10-15T16:15:00Z","v":598,"vw":20.361667},{"c":20.41,"h":20.41,"l":20.41,"n":13,"o":20.41,"t":"2026-10-15T16:30:00Z","v":306,"vw":20.41},{"c":20.41,"h":20.41,"l":20.41,"n":10,"o":20.41,"t":"2026-10-15T17:00:00Z","v":168,"vw":20.41},{"c":20.39,"h":20.39,"l":20.39,"n":22,"o":20.39,"t":"2026-10-15T17:15:00Z","v":212,"vw":20.39},{"c":20.36,"h":20.36,"l":20.36,"n":11,"o":20.36,"t":"2026-10-15T17:30:00Z","v":211,"vw":20.36},{"c":20.35,"h":20.35,"l":20.35,"n":20,"o":20.35,"t":"2026-10-15T17:45:00Z","v":308,"vw":20.35},{"c":20.34,"h":20.34,"l":20.33,"n":54,"o":20.34,"t":"2026-10-15T18:00:00Z","v":1064,"vw":20.338},{"c":20.36,"h":20.36,"l":20.36,"n":9,"o":20.36,"t":"2026-10-15T18:15:00Z","v":196,"vw":20.36},{"c":20.332,"h":20.35,"l":20.332,"n":15,"o":20.35,"t":"2026-10-15T18:45:00Z","v":316,"vw":20.338897},{"c":20.31,"h":20.34,"l":20.31,"n":45,"o":20.34,"t":"2026-10-15T19:00:00Z","v":841,"vw":20.324},{"c":20.395,"h":20.395,"l":20.34,"n":40,"o":20.34,"t":"2026-10-15T19:15:00Z","v":761,"vw":20.38125},{"c":20.35,"h":20.37,"l":20.35,"n":55,"o":20.37,"t":"2026-10-15T19:30:00Z","v":996,"vw":20.36},{"c":20.395,"h":20.41,"l":20.34,"n":398,"o":20.34,"t":"2026-10-15T19:45:00Z","v":8438,"vw":20.386422},{"c":20.37,"h":20.37,"l":20.37,"n":14,"o":20.37,"t":"2026-10-15T20:00:00Z","v":14008,"vw":20.37},{"c":20.53,"h":20.65,"l":20.43,"n":74,"o":20.43,"t":"2026-10-16T13:30:00Z","v":4766,"vw":20.500734},{"c":20.6,"h":20.6,"l":20.6,"n":9,"o":20.6,"t":"2026-10-16T14:15:00Z","v":119,"vw":20.6},{"c":20.72,"h":20.72,"l":20.72,"n":16,"o":20.72,"t":"2026-10-16T14:45:00Z","v":1308,"vw":20.72},{"c":20.8,"h":20.8,"l":20.8,"n":16,"o":20.8,"t":"2026-10-16T15:00:00Z","v":377,"vw":20.8},{"c":20.7,"h":20.78,"l":20.7,"n":72,"o":20.78,"t":"2026-10-16T15:15:00Z","v":1969,"vw":20.745653},{"c":20.68,"h":20.7,"l":20.68,"n":28,"o":20.7,"t":"2026-10-16T15:30:00Z","v":683,"vw":20.695},{"c":20.64,"h":20.645,"l":20.63,"n":67,"o":20.645,"t":"2026-10-16T15:45:00Z","v":1902,"vw":20.637308},{"c":20.54,"h":20.54,"l":20.54,"n":18,"o":20.54,"t":"2026-10-16T16:00:00Z","v":816,"vw":20.54},{"c":20.535,"h":20.55,"l":20.53,"n":64,"o":20.5365,"t":"2026-10-16T16:15:00Z","v":2551,"vw":20.537521},{"c":20.49,"h":20.545,"l":20.49,"n":84,"o":20.545,"t":"2026-10-16T16:30:00Z","v":2313,"vw":20.530567},{"c":20.46,"h":20.48,"l":20.43,"n":67,"o":20.48,"t":"2026-10-16T16:45:00Z","v":2386,"vw":20.455714},{"c":20.46,"h":20.46,"l":20.45,"n":25,"o":20.45,"t":"2026-10-16T17:00:00Z","v":459,"vw":20.455},{"c":20.49,"h":20.52,"l":20.455,"n":54,"o":20.455,"t":"2026-10-16T17:15:00Z","v":1899,"vw":20.473333},{"c":20.48,"h":20.5,"l":20.48,"n":43,"o":20.49,"t":"2026-10-16T17:30:00Z","v":1492,"vw":20.49},{"c":20.475,"h":20.54,"l":20.47,"n":195,"o":20.47,"t":"2026-10-16T17:45:00Z","v":6999,"vw":20.507274},{"c":20.49,"h":20.5,"l":20.46,"n":42,"o":20.49,"t":"2026-10-16T18:00:00Z","v":1781,"vw":20.483846},{"c":20.5,"h":20.52,"l":20.5,"n":37,"o":20.52,"t":"2026-10-16T18:15:00Z","v":972,"vw":20.508},{"c":20.52,"h":20.525,"l":20.52,"n":34,"o":20.525,"t":"2026-10-16T18:30:00Z","v":602,"vw":20.522807},{"c":20.52,"h":20.52,"l":20.505,"n":17,"o":20.505,"t":"2026-10-16T18:45:00Z","v":532,"vw":20.50875},{"c":20.5,"h":20.505,"l":20.49,"n":80,"o":20.5,"t":"2026-10-16T19:00:00Z","v":5606,"vw":20.494076},{"c":20.53,"h":20.55,"l":20.51,"n":81,"o":20.51,"t":"2026-10-16T19:15:00Z","v":2877,"vw":20.534447},{"c":20.58,"h":20.59,"l":20.53,"n":228,"o":20.53,"t":"2026-10-16T19:30:00Z","v":16227,"vw":20.552873},{"c":20.575,"h":20.64,"l":20.545,"n":571,"o":20.58,"t":"2026-10-16T19:45:00Z","v":30708,"vw":20.586733},{"c":20.6,"h":20.6,"l":20.6,"n":8,"o":20.6,"t":"2026-10-16T20:00:00Z","v":49117,"vw":20.6},{"c":20.43,"h":20.48,"l":20.43,"n":24,"o":20.48,"t":"2026-10-19T13:30:00Z","v":709,"vw":20.45619},{"c":20.45,"h":20.473,"l":20.44,"n":44,"o":20.45,"t":"2026-10-19T13:45:00Z","v":1572,"vw":20.453132},{"c":20.45,"h":20.45,"l":20.45,"n":5,"o":20.45,"t":"2026-10-19T14:00:00Z","v":120,"vw":20.45},{"c":20.44,"h":20.44,"l":20.44,"n":3,"o":20.44,"t":"2026-10-19T14:30:00Z","v":116,"vw":20.44},{"c":20.52,"h":20.52,"l":20.445,"n":30,"o":20.45,"t":"2026-10-19T14:45:00Z","v":868,"vw":20.474167},{"c":20.555,"h":20.555,"l":20.47,"n":34,"o":20.48,"t":"2026-10-19T15:00:00Z","v":888,"vw":20.509},{"c":20.47,"h":20.555,"l":20.47,"n":27,"o":20.52,"t":"2026-10-19T15:15:00Z","v":1045,"vw":20.527914},{"c":20.49,"h":20.49,"l":20.49,"n":10,"o":20.49,"t":"2026-10-19T15:30:00Z","v":130,"vw":20.49},{"c":20.5,"h":20.51,"l":20.49,"n":41,"o":20.5,"t":"2026-10-19T15:45:00Z","v":829,"vw":20.497491},{"c":20.44,"h":20.44,"l":20.44,"n":24,"o":20.44,"t":"2026-10-19T16:15:00Z","v":165,"vw":20.44},{"c":20.39,"h":20.42,"l":20.365,"n":131,"o":20.41,"t":"2026-10-19T16:30:00Z","v":3442,"vw":20.395985},{"c":20.355,"h":20.355,"l":20.355,"n":7,"o":20.355,"t":"2026-10-19T16:45:00Z","v":139,"vw":20.355},{"c":20.33,"h":20.34,"l":20.33,"n":23,"o":20.34,"t":"2026-10-19T17:00:00Z","v":467,"vw":20.333333},{"c":20.37,"h":20.37,"l":20.34,"n":40,"o":20.34,"t":"2026-10-19T17:15:00Z","v":894,"vw":20.357696},{"c":20.34,"h":20.36,"l":20.315,"n":47,"o":20.36,"t":"2026-10-19T17:30:00Z","v":1273,"vw":20.341111},{"c":20.36,"h":20.36,"l":20.34,"n":36,"o":20.34,"t":"2026-10-19T17:45:00Z","v":603,"vw":20.346667},{"c":20.33,"h":20.33,"l":20.31,"n":49,"o":20.33,"t":"2026-10-19T18:00:00Z","v":994,"vw":20.324382},{"c":20.325,"h":20.33,"l":20.3,"n":95,"o":20.32,"t":"2026-10-19T18:15:00Z","v":2744,"vw":20.313666},{"c":20.325,"h":20.345,"l":20.32,"n":48,"o":20.32,"t":"2026-10-19T18:30:00Z","v":997,"vw":20.335},{"c":20.32,"h":20.33,"l":20.32,"n":85,"o":20.33,"t":"2026-10-19T18:45:00Z","v":1771,"vw":20.326155},{"c":20.32,"h":20.3396,"l":20.32,"n":56,"o":20.3396,"t":"2026-10-19T19:00:00Z","v":1089,"vw":20.331053},{"c":20.33,"h":20.335,"l":20.3299,"n":88,"o":20.3299,"t":"2026-10-19T19:15:00Z","v":2435,"vw":20.33061},{"c":20.28,"h":20.35,"l":20.25,"n":157,"o":20.32,"t":"2026-10-19T19:30:00Z","v":4382,"vw":20.315716},{"c":20.33,"h":20.36,"l":20.27,"n":590,"o":20.28,"t":"2026-10-19T19:45:00Z","v":16382,"vw":20.304313},{"c":20.33,"h":20.33,"l":20.33,"n":11,"o":20.33,"t":"2026-10-19T20:00:00Z","v":18335,"vw":20.33},{"c":20.675,"h":20.675,"l":20.41,"n":22,"o":20.41,"t":"2026-10-20T13:30:00Z","v":1145,"vw":20.552561},{"c":20.76,"h":20.84,"l":20.58,"n":97,"o":20.685,"t":"2026-10-20T14:00:00Z","v":4757,"vw":20.757014},{"c":20.91,"h":20.91,"l":20.82,"n":33,"o":20.82,"t":"2026-10-20T14:15:00Z","v":1070,"vw":20.8625},{"c":20.8,"h":20.8,"l":20.8,"n":17,"o":20.8,"t":"2026-10-20T14:30:00Z","v":287,"vw":20.8},{"c":20.81,"h":20.87,"l":20.81,"n":61,"o":20.86,"t":"2026-10-20T14:45:00Z","v":1891,"vw":20.858},{"c":20.71,"h":20.758,"l":20.71,"n":58,"o":20.75,"t":"2026-10-20T15:00:00Z","v":1169,"vw":20.747785},{"c":20.69,"h":20.7,"l":20.69,"n":20,"o":20.7,"t":"2026-10-20T15:15:00Z","v":672,"vw":20.695935},{"c":20.73,"h":20.73,"l":20.64,"n":49,"o":20.65,"t":"2026-10-20T15:30:00Z","v":1001,"vw":20.669409},{"c":20.71,"h":20.71,"l":20.71,"n":45,"o":20.71,"t":"2026-10-20T15:45:00Z","v":965,"vw":20.71},{"c":20.68,"h":20.68,"l":20.68,"n":6,"o":20.68,"t":"2026-10-20T16:00:00Z","v":122,"vw":20.68},{"c":20.64,"h":20.64,"l":20.64,"n":17,"o":20.64,"t":"2026-10-20T16:15:00Z","v":366,"vw":20.64},{"c":20.67,"h":20.67,"l":20.65,"n":21,"o":20.65,"t":"2026-10-20T16:30:00Z","v":427,"vw":20.656667},{"c":20.65,"h":20.665,"l":20.65,"n":26,"o":20.665,"t":"2026-10-20T16:45:00Z","v":574,"vw":20.656551},{"c":20.65,"h":20.65,"l":20.65,"n":9,"o":20.65,"t":"2026-10-20T17:00:00Z","v":221,"vw":20.65},{"c":20.59,"h":20.65,"l":20.59,"n":94,"o":20.64,"t":"2026-10-20T17:15:00Z","v":1690,"vw":20.618333},{"c":20.61,"h":20.62,"l":20.61,"n":12,"o":20.62,"t":"2026-10-20T17:30:00Z","v":328,"vw":20.616667},{"c":20.585,"h":20.6,"l":20.585,"n":34,"o":20.6,"t":"2026-10-20T17:45:00Z","v":653,"vw":20.591466},{"c":20.58,"h":20.595,"l":20.58,"n":31,"o":20.595,"t":"2026-10-20T18:00:00Z","v":729,"vw":20.588333},{"c":20.54,"h":20.55,"l":20.53,"n":94,"o":20.54,"t":"2026-10-20T18:15:00Z","v":1988,"vw":20.544},{"c":20.57,"h":20.57,"l":20.54,"n":8,"o":20.57,"t":"2026-10-20T18:30:00Z","v":335,"vw":20.56},{"c":20.57,"h":20.57,"l":20.545,"n":62,"o":20.55,"t":"2026-10-20T18:45:00Z","v":1561,"vw":20.55114},{"c":20.63,"h":20.63,"l":20.59,"n":70,"o":20.6,"t":"2026-10-20T19:00:00Z","v":2346,"vw":20.601923},{"c":20.67,"h":20.67,"l":20.64,"n":99,"o":20.65,"t":"2026-10-20T19:15:00Z","v":2497,"vw":20.646923},{"c":20.65,"h":20.66,"l":20.64,"n":228,"o":20.66,"t":"2026-10-20T19:30:00Z","v":5148,"vw":20.651515},{"c":20.56,"h":20.66,"l":20.56,"n":789,"o":20.66,"t":"2026-10-20T19:45:00Z","v":20141,"vw":20.610795},{"c":20.61,"h":20.61,"l":20.61,"n":8,"o":20.61,"t":"2026-10-20T20:00:00Z","v":22286,"vw":20.61},{"c":21.96,"h":21.96,"l":20.77,"n":15,"o":20.85,"t":"2026-10-20T20:15:00Z","v":800,"vw":21.083514},{"c":21.06,"h":21.245,"l":20.71,"n":87,"o":20.71,"t":"2026-10-21T13:30:00Z","v":3790,"vw":20.971907},{"c":20.82,"h":21.105,"l":20.82,"n":59,"o":21.105,"t":"2026-10-21T13:45:00Z","v":2555,"vw":20.982837},{"c":20.64,"h":20.64,"l":20.42,"n":55,"o":20.605,"t":"2026-10-21T14:00:00Z","v":2362,"vw":20.544006},{"c":20.82,"h":20.84,"l":20.68,"n":40,"o":20.68,"t":"2026-10-21T14:15:00Z","v":2645,"vw":20.791837},{"c":20.78,"h":20.78,"l":20.78,"n":11,"o":20.78,"t":"2026-10-21T14:30:00Z","v":311,"vw":20.78},{"c":21.035,"h":21.035,"l":20.78,"n":26,"o":20.78,"t":"2026-10-21T14:45:00Z","v":978,"vw":20.84375},{"c":20.765,"h":20.765,"l":20.6173,"n":213,"o":20.64,"t":"2026-10-21T15:00:00Z","v":6768,"vw":20.676649},{"c":20.82,"h":20.9,"l":20.82,"n":12,"o":20.9,"t":"2026-10-21T15:15:00Z","v":459,"vw":20.846667},{"c":20.71,"h":20.825,"l":20.71,"n":46,"o":20.825,"t":"2026-10-21T15:30:00Z","v":1944,"vw":20.757875},{"c":20.68,"h":20.68,"l":20.59,"n":98,"o":20.64,"t":"2026-10-21T16:00:00Z","v":3570,"vw":20.615168},{"c":20.55,"h":20.63,"l":20.55,"n":35,"o":20.63,"t":"2026-10-21T16:15:00Z","v":1025,"vw":20.590936},{"c":20.515,"h":20.515,"l":20.515,"n":14,"o":20.515,"t":"2026-10-21T16:30:00Z","v":476,"vw":20.515},{"c":20.51,"h":20.51,"l":20.51,"n":9,"o":20.51,"t":"2026-10-21T17:00:00Z","v":135,"vw":20.51},{"c":20.635,"h":20.635,"l":20.545,"n":66,"o":20.545,"t":"2026-10-21T17:15:00Z","v":2535,"vw":20.603999},{"c":20.58,"h":20.62,"l":20.58,"n":22,"o":20.62,"t":"2026-10-21T17:30:00Z","v":695,"vw":20.588},{"c":20.53,"h":20.53,"l":20.46,"n":6,"o":20.46,"t":"2026-10-21T17:45:00Z","v":722,"vw":20.495},{"c":20.48,"h":20.49,"l":20.45,"n":68,"o":20.47,"t":"2026-10-21T18:00:00Z","v":2192,"vw":20.469355},{"c":20.52,"h":20.53,"l":20.45,"n":108,"o":20.46,"t":"2026-10-21T18:15:00Z","v":4486,"vw":20.492829},{"c":20.52,"h":20.53,"l":20.52,"n":98,"o":20.53,"t":"2026-10-21T18:30:00Z","v":1787,"vw":20.525747},{"c":20.41,"h":20.495,"l":20.41,"n":208,"o":20.475,"t":"2026-10-21T18:45:00Z","v":7592,"vw":20.457838},{"c":20.34,"h":20.42,"l":20.3,"n":176,"o":20.41,"t":"2026-10-21T19:00:00Z","v":6705,"vw":20.36728},{"c":20.405,"h":20.405,"l":20.3,"n":136,"o":20.36,"t":"2026-10-21T19:15:00Z","v":5025,"vw":20.352143},{"c":20.36,"h":20.41,"l":20.32,"n":208,"o":20.41,"t":"2026-10-21T19:30:00Z","v":4665,"vw":20.343},{"c":20.1,"h":20.35,"l":20.1,"n":1123,"o":20.35,"t":"2026-10-21T19:45:00Z","v":48592,"vw":20.20013},{"c":20.13,"h":20.13,"l":20.13,"n":10,"o":20.13,"t":"2026-10-21T20:00:00Z","v":30605,"vw":20.13},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-10-21T20:30:00Z","v":180,"vw":20.13},{"c":20.31,"h":20.835,"l":20.04,"n":75,"o":20.04,"t":"2026-10-22T13:30:00Z","v":3397,"vw":20.350327},{"c":20.41,"h":20.515,"l":20.36,"n":95,"o":20.515,"t":"2026-10-22T13:45:00Z","v":3562,"vw":20.402393},{"c":20.4,"h":20.6,"l":20.4,"n":46,"o":20.47,"t":"2026-10-22T14:00:00Z","v":2417,"vw":20.448887},{"c":20.51,"h":20.55,"l":20.45,"n":91,"o":20.55,"t":"2026-10-22T14:15:00Z","v":3911,"vw":20.505124},{"c":20.545,"h":20.545,"l":20.47,"n":127,"o":20.48,"t":"2026-10-22T14:30:00Z","v":4416,"vw":20.484984},{"c":20.55,"h":20.555,"l":20.53,"n":89,"o":20.555,"t":"2026-10-22T14:45:00Z","v":2420,"vw":20.539263},{"c":20.645,"h":20.66,"l":20.61,"n":77,"o":20.61,"t":"2026-10-22T15:00:00Z","v":4756,"vw":20.640583},{"c":20.67,"h":20.73,"l":20.67,"n":56,"o":20.67,"t":"2026-10-22T15:15:00Z","v":3208,"vw":20.684167},{"c":20.625,"h":20.71,"l":20.61,"n":159,"o":20.67,"t":"2026-10-22T15:30:00Z","v":7459,"vw":20.635976},{"c":20.63,"h":20.65,"l":20.63,"n":40,"o":20.635,"t":"2026-10-22T15:45:00Z","v":2240,"vw":20.631619},{"c":20.705,"h":20.705,"l":20.635,"n":106,"o":20.635,"t":"2026-10-22T16:00:00Z","v":1760,"vw":20.675523},{"c":20.75,"h":20.78,"l":20.735,"n":73,"o":20.735,"t":"2026-10-22T16:15:00Z","v":1737,"vw":20.75136},{"c":20.76,"h":20.76,"l":20.74,"n":42,"o":20.74,"t":"2026-10-22T16:30:00Z","v":1203,"vw":20.753576},{"c":20.79,"h":20.8,"l":20.76,"n":42,"o":20.77,"t":"2026-10-22T16:45:00Z","v":1607,"vw":20.778929},{"c":20.75,"h":20.805,"l":20.75,"n":62,"o":20.79,"t":"2026-10-22T17:00:00Z","v":1786,"vw":20.786522},{"c":20.75,"h":20.76,"l":20.74,"n":35,"o":20.74,"t":"2026-10-22T17:15:00Z","v":885,"vw":20.75022},{"c":20.775,"h":20.78,"l":20.74,"n":120,"o":20.74,"t":"2026-10-22T17:30:00Z","v":3618,"vw":20.762943},{"c":20.72,"h":20.77,"l":20.72,"n":39,"o":20.77,"t":"2026-10-22T17:45:00Z","v":1334,"vw":20.73875},{"c":20.77,"h":20.77,"l":20.71,"n":72,"o":20.72,"t":"2026-10-22T18:00:00Z","v":2481,"vw":20.734661},{"c":20.76,"h":20.815,"l":20.76,"n":116,"o":20.77,"t":"2026-10-22T18:15:00Z","v":3733,"vw":20.791195},{"c":20.73,"h":20.74,"l":20.73,"n":26,"o":20.74,"t":"2026-10-22T18:30:00Z","v":1064,"vw":20.733333},{"c":20.735,"h":20.735,"l":20.73,"n":55,"o":20.73,"t":"2026-10-22T18:45:00Z","v":1158,"vw":20.731},{"c":20.74,"h":20.765,"l":20.72,"n":51,"o":20.74,"t":"2026-10-22T19:00:00Z","v":1818,"vw":20.741223},{"c":20.67,"h":20.735,"l":20.67,"n":69,"o":20.735,"t":"2026-10-22T19:15:00Z","v":2821,"vw":20.710614},{"c":20.7,"h":20.71,"l":20.63,"n":196,"o":20.66,"t":"2026-10-22T19:30:00Z","v":3311,"vw":20.656333},{"c":20.66,"h":20.81,"l":20.66,"n":670,"o":20.7,"t":"2026-10-22T19:45:00Z","v":23917,"vw":20.707719},{"c":20.67,"h":20.67,"l":20.67,"n":12,"o":20.67,"t":"2026-10-22T20:00:00Z","v":31752,"vw":20.67},{"c":20.67,"h":20.67,"l":20.67,"n":1,"o":20.67,"t":"2026-10-22T20:30:00Z","v":600,"vw":20.67}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":28.71736443637098,"iv":0.958045676376748,"gamma":0.04412232861949256,"theta":-0.022348002282265116,"vega":0.013493797019742113,"rho":0.0021085239516258633,"breakevenPct":40.74680423982088},{"delta":0.2,"premium":0.38578965841593754,"strike":24.73025853960156,"iv":0.6562718270848189,"gamma":0.07460955534303884,"theta":-0.018694349307042498,"vega":0.016175191218790744,"rho":0.002883661959174945,"breakevenPct":21.509667140868395},{"delta":0.25,"premium":0.43357831740511077,"strike":23.53554206487223,"iv":0.5583450911698764,"gamma":0.10161006460240102,"theta":-0.01783531410958715,"vega":0.01822862690454174,"rho":0.0036336009961634914,"breakevenPct":15.960911380151622},{"delta":0.3,"premium":0.49393269756258507,"strike":22.451454621634397,"iv":0.47312375821585273,"gamma":0.1253358971887899,"theta":-0.017121391530705188,"vega":0.02004376730846912,"rho":0.0043774686366343475,"breakevenPct":11.008163131093285},{"delta":0.35,"premium":0.636035977288231,"strike":22.087087237722486,"iv":0.47056005363937586,"gamma":0.1277576429765281,"theta":-0.017351529123375984,"vega":0.020308628440681417,"rho":0.005081837550568493,"breakevenPct":9.932865094391461},{"delta":0.4,"premium":0.7781392570138772,"strike":21.72271985381057,"iv":0.467996349062899,"gamma":0.13017938876426635,"theta":-0.01758166671604678,"vega":0.020573489572893715,"rho":0.005786206464502641,"breakevenPct":8.857567057689636},{"delta":0.45,"premium":0.920242536739523,"strike":21.35835246989866,"iv":0.4654326444864221,"gamma":0.13260113455200456,"theta":-0.017811804308717573,"vega":0.020838350705106014,"rho":0.006490575378436787,"breakevenPct":7.782269020987811},{"delta":0.5,"premium":1.062345816465169,"strike":20.993985085986747,"iv":0.4628689399099452,"gamma":0.13502288033974277,"theta":-0.01804194190138837,"vega":0.02110321183731831,"rho":0.007194944292370933,"breakevenPct":6.706970984285987},{"delta":0.55,"premium":1.2044490961908152,"strike":20.62961770207483,"iv":0.46030523533346834,"gamma":0.137444626127481,"theta":-0.018272079494059165,"vega":0.02136807296953061,"rho":0.00789931320630508,"breakevenPct":5.631672947584161},{"delta":0.6,"premium":1.346552375916461,"strike":20.26525031816292,"iv":0.4577415307569915,"gamma":0.13986637191521922,"theta":-0.018502217086729958,"vega":0.021632934101742905,"rho":0.008603682120239226,"breakevenPct":4.556374910882338},{"delta":0.65,"premium":1.6179616387915332,"strike":19.813375956898298,"iv":0.47765982638491883,"gamma":0.1355730677819167,"theta":-0.018858633566300076,"vega":0.02134606685745071,"rho":0.009214581049528346,"breakevenPct":3.6832975118037115},{"delta":0.7,"premium":2.2354107376078036,"strike":19.127321402657994,"iv":0.557742914645619,"gamma":0.1133094059248833,"theta":-0.019552988973684394,"vega":0.01958270183448194,"rho":0.009575341993209993,"breakevenPct":3.3513891643241274},{"delta":0.75,"premium":2.8528598364240754,"strike":18.441266848417694,"iv":0.6378260029063193,"gamma":0.09104574406784985,"theta":-0.020247344381068715,"vega":0.01781933681151316,"rho":0.00993610293689164,"breakevenPct":3.0194808168445424},{"delta":0.8,"premium":3.4703089352403476,"strike":17.75521229417739,"iv":0.7179090911670196,"gamma":0.06878208221081641,"theta":-0.020941699788453033,"vega":0.016055971788544385,"rho":0.010296863880573286,"breakevenPct":2.6875724693649574},{"delta":0.85,"premium":4.911496062992126,"strike":16.263779527559056,"iv":0.9302650393700787,"gamma":0.04561590551181103,"theta":-0.02233732283464567,"vega":0.013471496062992127,"rho":0.010000958148167245,"breakevenPct":2.4444876175673844},{"delta":0.9,"premium":6.5977358678246345,"strike":14.479376897878332,"iv":1.1043320577626028,"gamma":0.026498999417738898,"theta":-0.020494248836780474,"vega":0.009972946500430329,"rho":0.009502269207719766,"breakevenPct":1.9695828045619923}],"put":[{"delta":0.1,"premium":0.375,"strike":14.21612088450428,"iv":1.2040558677832678,"gamma":0.026014310105689782,"theta":-0.020525274404532196,"vega":0.010169909880280086,"rho":-0.001967995281921393,"breakevenPct":33.03763481130005},{"delta":0.15,"premium":0.43160444319641034,"strike":16.415111079910258,"iv":0.8881768331643493,"gamma":0.04727520178800834,"theta":-0.01956725024071426,"vega":0.01339609336027733,"rho":-0.002858739657966045,"breakevenPct":22.67292386688996},{"delta":0.2,"premium":0.4912706049066203,"strike":17.771176748443672,"iv":0.7140333249934906,"gamma":0.07049108071224142,"theta":-0.018856719275137504,"vega":0.016000692119228,"rho":-0.0037543468956038324,"breakevenPct":16.401034622462273},{"delta":0.25,"premium":0.5341921039315451,"strike":18.486535065525754,"iv":0.618790669770984,"gamma":0.09715534102453251,"theta":-0.017511967303555472,"vega":0.01781787514614241,"rho":-0.004640905718273946,"breakevenPct":13.147832793448448},{"delta":0.3,"premium":0.5771136029564701,"strike":19.201893382607835,"iv":0.5235480145484773,"gamma":0.1238196013368236,"theta":-0.01616721533197344,"vega":0.019635058173056826,"rho":-0.0055274645409440605,"breakevenPct":9.894630964434624},{"delta":0.35,"premium":0.620035101981395,"strike":19.917251699689917,"iv":0.4283053593259707,"gamma":0.1504838616491147,"theta":-0.014822463360391409,"vega":0.021452241199971238,"rho":-0.006414023363614175,"breakevenPct":6.6414291354208},{"delta":0.4,"premium":0.9486903044272466,"strike":20.399617659786724,"iv":0.45768349646320566,"gamma":0.14444603355403432,"theta":-0.016110823443219645,"vega":0.02171639955686607,"rho":-0.007485238766056702,"breakevenPct":5.897787347075586},{"delta":0.45,"premium":1.3147207897053779,"strike":20.851507147784417,"iv":0.503362606518454,"gamma":0.13413062185996497,"theta":-0.017743606695539,"vega":0.02177741514273826,"rho":-0.008580608098585903,"breakevenPct":5.482407556463289},{"delta":0.5,"premium":1.6807512749835092,"strike":21.30339663578211,"iv":0.5490417165737024,"gamma":0.12381521016589563,"theta":-0.019376389947858355,"vega":0.02183843072861045,"rho":-0.009675977431115102,"breakevenPct":5.067027765850992},{"delta":0.55,"premium":2.0467817602616405,"strike":21.755286123779804,"iv":0.5947208266289508,"gamma":0.11349979847182627,"theta":-0.021009173200177707,"vega":0.021899446314482634,"rho":-0.010771346763644303,"breakevenPct":4.651647975238694},{"delta":0.6,"premium":2.4128122455397714,"strike":22.207175611777494,"iv":0.6403999366841991,"gamma":0.10318438677775693,"theta":-0.02264195645249706,"vega":0.021960461900354823,"rho":-0.011866716096173503,"breakevenPct":4.236268184626397},{"delta":0.65,"premium":2.8158730158730165,"strike":22.71825396825397,"iv":0.6662460317460318,"gamma":0.09402936507936507,"theta":-0.022800793650793648,"vega":0.02134523809523809,"rho":-0.012994345246113892,"breakevenPct":3.713686732554658},{"delta":0.7,"premium":3.2871031746031747,"strike":23.338293650793652,"iv":0.6555813492063493,"gamma":0.08701051587301588,"theta":-0.020246230158730158,"vega":0.019485119047619046,"rho":-0.014181361787197602,"breakevenPct":2.9937567673416776},{"delta":0.75,"premium":3.7583333333333337,"strike":23.958333333333332,"iv":0.6449166666666667,"gamma":0.07999166666666666,"theta":-0.017691666666666665,"vega":0.017625,"rho":-0.015368378328281314,"breakevenPct":2.2738268021286956},{"delta":0.8,"premium":4.229563492063493,"strike":24.578373015873016,"iv":0.6342519841269841,"gamma":0.07297281746031745,"theta":-0.015137103174603171,"vega":0.01576488095238095,"rho":-0.016555394869365025,"breakevenPct":1.5538968369157131},{"delta":0.85,"premium":5.941915641476274,"strike":26.40597539543058,"iv":0.7203286467486819,"gamma":0.05841441124780316,"theta":-0.013849912126537786,"vega":0.013487697715289983,"rho":-0.018718602547738585,"breakevenPct":0.9963243640333642}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":28.71736443637098,"iv":0.958045676376748,"gamma":0.04412232861949256,"theta":-0.022348002282265116,"vega":0.013493797019742113,"rho":0.0021085239516258633,"breakevenPct":40.74680423982088},{"delta":0.2,"premium":0.38578965841593754,"strike":24.73025853960156,"iv":0.6562718270848189,"gamma":0.07460955534303884,"theta":-0.018694349307042498,"vega":0.016175191218790744,"rho":0.002883661959174945,"breakevenPct":21.509667140868395},{"delta":0.25,"premium":0.43357831740511077,"strike":23.53554206487223,"iv":0.5583450911698764,"gamma":0.10161006460240102,"theta":-0.01783531410958715,"vega":0.01822862690454174,"rho":0.0036336009961634914,"breakevenPct":15.960911380151622},{"delta":0.3,"premium":0.49393269756258507,"strike":22.451454621634397,"iv":0.47312375821585273,"gamma":0.1253358971887899,"theta":-0.017121391530705188,"vega":0.02004376730846912,"rho":0.0043774686366343475,"breakevenPct":11.008163131093285},{"delta":0.35,"premium":0.636035977288231,"strike":22.087087237722486,"iv":0.47056005363937586,"gamma":0.1277576429765281,"theta":-0.017351529123375984,"vega":0.020308628440681417,"rho":0.005081837550568493,"breakevenPct":9.932865094391461},{"delta":0.4,"premium":0.7781392570138772,"strike":21.72271985381057,"iv":0.467996349062899,"gamma":0.13017938876426635,"theta":-0.01758166671604678,"vega":0.020573489572893715,"rho":0.005786206464502641,"breakevenPct":8.857567057689636},{"delta":0.45,"premium":0.920242536739523,"strike":21.35835246989866,"iv":0.4654326444864221,"gamma":0.13260113455200456,"theta":-0.017811804308717573,"vega":0.020838350705106014,"rho":0.006490575378436787,"breakevenPct":7.782269020987811},{"delta":0.5,"premium":1.062345816465169,"strike":20.993985085986747,"iv":0.4628689399099452,"gamma":0.13502288033974277,"theta":-0.01804194190138837,"vega":0.02110321183731831,"rho":0.007194944292370933,"breakevenPct":6.706970984285987},{"delta":0.55,"premium":1.2044490961908152,"strike":20.62961770207483,"iv":0.46030523533346834,"gamma":0.137444626127481,"theta":-0.018272079494059165,"vega":0.02136807296953061,"rho":0.00789931320630508,"breakevenPct":5.631672947584161},{"delta":0.6,"premium":1.346552375916461,"strike":20.26525031816292,"iv":0.4577415307569915,"gamma":0.13986637191521922,"theta":-0.018502217086729958,"vega":0.021632934101742905,"rho":0.008603682120239226,"breakevenPct":4.556374910882338},{"delta":0.65,"premium":1.6179616387915332,"strike":19.813375956898298,"iv":0.47765982638491883,"gamma":0.1355730677819167,"theta":-0.018858633566300076,"vega":0.02134606685745071,"rho":0.009214581049528346,"breakevenPct":3.6832975118037115},{"delta":0.7,"premium":2.2354107376078036,"strike":19.127321402657994,"iv":0.557742914645619,"gamma":0.1133094059248833,"theta":-0.019552988973684394,"vega":0.01958270183448194,"rho":0.009575341993209993,"breakevenPct":3.3513891643241274},{"delta":0.75,"premium":2.8528598364240754,"strike":18.441266848417694,"iv":0.6378260029063193,"gamma":0.09104574406784985,"theta":-0.020247344381068715,"vega":0.01781933681151316,"rho":0.00993610293689164,"breakevenPct":3.0194808168445424},{"delta":0.8,"premium":3.4703089352403476,"strike":17.75521229417739,"iv":0.7179090911670196,"gamma":0.06878208221081641,"theta":-0.020941699788453033,"vega":0.016055971788544385,"rho":0.010296863880573286,"breakevenPct":2.6875724693649574},{"delta":0.85,"premium":4.911496062992126,"strike":16.263779527559056,"iv":0.9302650393700787,"gamma":0.04561590551181103,"theta":-0.02233732283464567,"vega":0.013471496062992127,"rho":0.010000958148167245,"breakevenPct":2.4444876175673844},{"delta":0.9,"premium":6.5977358678246345,"strike":14.479376897878332,"iv":1.1043320577626028,"gamma":0.026498999417738898,"theta":-0.020494248836780474,"vega":0.009972946500430329,"rho":0.009502269207719766,"breakevenPct":1.9695828045619923}],"put":[{"delta":0.1,"premium":0.375,"strike":14.21612088450428,"iv":1.2040558677832678,"gamma":0.026014310105689782,"theta":-0.020525274404532196,"vega":0.010169909880280086,"rho":-0.001967995281921393,"breakevenPct":33.03763481130005},{"delta":0.15,"premium":0.43160444319641034,"strike":16.415111079910258,"iv":0.8881768331643493,"gamma":0.04727520178800834,"theta":-0.01956725024071426,"vega":0.01339609336027733,"rho":-0.002858739657966045,"breakevenPct":22.67292386688996},{"delta":0.2,"premium":0.4912706049066203,"strike":17.771176748443672,"iv":0.7140333249934906,"gamma":0.07049108071224142,"theta":-0.018856719275137504,"vega":0.016000692119228,"rho":-0.0037543468956038324,"breakevenPct":16.401034622462273},{"delta":0.25,"premium":0.5341921039315451,"strike":18.486535065525754,"iv":0.618790669770984,"gamma":0.09715534102453251,"theta":-0.017511967303555472,"vega":0.01781787514614241,"rho":-0.004640905718273946,"breakevenPct":13.147832793448448},{"delta":0.3,"premium":0.5771136029564701,"strike":19.201893382607835,"iv":0.5235480145484773,"gamma":0.1238196013368236,"theta":-0.01616721533197344,"vega":0.019635058173056826,"rho":-0.0055274645409440605,"breakevenPct":9.894630964434624},{"delta":0.35,"premium":0.620035101981395,"strike":19.917251699689917,"iv":0.4283053593259707,"gamma":0.1504838616491147,"theta":-0.014822463360391409,"vega":0.021452241199971238,"rho":-0.006414023363614175,"breakevenPct":6.6414291354208},{"delta":0.4,"premium":0.9486903044272466,"strike":20.399617659786724,"iv":0.45768349646320566,"gamma":0.14444603355403432,"theta":-0.016110823443219645,"vega":0.02171639955686607,"rho":-0.007485238766056702,"breakevenPct":5.897787347075586},{"delta":0.45,"premium":1.3147207897053779,"strike":20.851507147784417,"iv":0.503362606518454,"gamma":0.13413062185996497,"theta":-0.017743606695539,"vega":0.02177741514273826,"rho":-0.008580608098585903,"breakevenPct":5.482407556463289},{"delta":0.5,"premium":1.6807512749835092,"strike":21.30339663578211,"iv":0.5490417165737024,"gamma":0.12381521016589563,"theta":-0.019376389947858355,"vega":0.02183843072861045,"rho":-0.009675977431115102,"breakevenPct":5.067027765850992},{"delta":0.55,"premium":2.0467817602616405,"strike":21.755286123779804,"iv":0.5947208266289508,"gamma":0.11349979847182627,"theta":-0.021009173200177707,"vega":0.021899446314482634,"rho":-0.010771346763644303,"breakevenPct":4.651647975238694},{"delta":0.6,"premium":2.4128122455397714,"strike":22.207175611777494,"iv":0.6403999366841991,"gamma":0.10318438677775693,"theta":-0.02264195645249706,"vega":0.021960461900354823,"rho":-0.011866716096173503,"breakevenPct":4.236268184626397},{"delta":0.65,"premium":2.8158730158730165,"strike":22.71825396825397,"iv":0.6662460317460318,"gamma":0.09402936507936507,"theta":-0.022800793650793648,"vega":0.02134523809523809,"rho":-0.012994345246113892,"breakevenPct":3.713686732554658},{"delta":0.7,"premium":3.2871031746031747,"strike":23.338293650793652,"iv":0.6555813492063493,"gamma":0.08701051587301588,"theta":-0.020246230158730158,"vega":0.019485119047619046,"rho":-0.014181361787197602,"breakevenPct":2.9937567673416776},{"delta":0.75,"premium":3.7583333333333337,"strike":23.958333333333332,"iv":0.6449166666666667,"gamma":0.07999166666666666,"theta":-0.017691666666666665,"vega":0.017625,"rho":-0.015368378328281314,"breakevenPct":2.2738268021286956},{"delta":0.8,"premium":4.229563492063493,"strike":24.578373015873016,"iv":0.6342519841269841,"gamma":0.07297281746031745,"theta":-0.015137103174603171,"vega":0.01576488095238095,"rho":-0.016555394869365025,"breakevenPct":1.5538968369157131},{"delta":0.85,"premium":5.941915641476274,"strike":26.40597539543058,"iv":0.7203286467486819,"gamma":0.05841441124780316,"theta":-0.013849912126537786,"vega":0.013487697715289983,"rho":-0.018718602547738585,"breakevenPct":0.9963243640333642}]}},"errors":["fundamentals:provider_http_429"],"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"}}