{"symbol":"CMCSA","url":"https://intraalpha.com/companies/CMCSA","capturedAt":"2026-10-16T21:48:03.008Z","state":"ready","quote":{"symbol":"CMCSA","last_price":21.95,"prev_close":21.77,"regular_close":21.9,"change":0.18,"change_pct":0.8268,"regular_change":0.13,"regular_change_pct":0.5972,"extended_change":0.05,"extended_change_pct":0.2283,"bid":21.87,"ask":21.95,"bid_size":200,"ask_size":100,"volume":29607688,"vwap":22.002831,"open":21.91,"high":22.32,"low":21.76,"close":21.9,"trade_count":111910,"last_trade_at":"2026-10-16T21:38:44.340681936Z","last_quote_at":"2026-10-16T21:45:53.476759579Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:47:58.178836764-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"CMCSA","fetched_at":"2026-10-16T21:48:02.442426+00:00","name":"Comcast Corp","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"TELECOM SERVICES","country":"USA","description":"Comcast Corporation is an American telecommunications conglomerate headquartered in Philadelphia, Pennsylvania. It is the second-largest broadcasting and cable television company in the world by revenue (behind AT&T), the largest pay-TV company, the largest cable TV company and largest home Internet service provider in the United States, and the nation's third-largest home telephone service provider. Comcast provides services to U.S. residential and commercial customers in 40 states and in the District of Columbia. As the parent company of the international media company NBCUniversal since 2011, Comcast is a producer of feature films and television programs intended for theatrical exhibition and over-the-air and cable television broadcast, respectively.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":77253820000,"ebitda":34073000000,"pe_ratio":7.02,"peg_ratio":2.39,"book_value":25.31,"dividend_per_share":1.32,"dividend_yield":0.0627,"eps":3.1,"revenue_ttm":124903997000,"gross_profit_ttm":86671000000,"profit_margin":0.0897,"operating_margin_ttm":0.172,"return_on_assets_ttm":0.0431,"return_on_equity_ttm":0.115,"quarterly_earnings_growth":-0.668,"quarterly_revenue_growth":-0.012,"analyst_target_price":28.63,"analyst_number":1,"beta":0.669,"fifty_two_week_high":31.56,"fifty_two_week_low":20.48,"fifty_day_ma":24.18,"two_hundred_day_ma":26.4,"shares_outstanding":3539192000,"forward_pe":5.93,"price_to_sales":0.619,"price_to_book":0.891,"ev_to_revenue":1.303,"ev_to_ebitda":4.768},"optionObservedAt":"2026-10-16T19:58:48.104Z","bars":[{"c":21.17,"h":21.17,"l":21.012,"n":71,"o":21.166,"t":"2026-10-09T08:00:00Z","v":6674,"vw":21.096662},{"c":21.28,"h":21.28,"l":21.18,"n":122,"o":21.18,"t":"2026-10-09T08:15:00Z","v":16483,"vw":21.21069},{"c":21.26,"h":21.3,"l":21.26,"n":58,"o":21.28,"t":"2026-10-09T08:20:00Z","v":3724,"vw":21.290377},{"c":21.28,"h":21.3,"l":21.28,"n":47,"o":21.28,"t":"2026-10-09T08:45:00Z","v":5153,"vw":21.285065},{"c":21.23,"h":21.25,"l":21.23,"n":16,"o":21.25,"t":"2026-10-09T09:00:00Z","v":3853,"vw":21.248766},{"c":21.21,"h":21.21,"l":21.21,"n":4,"o":21.21,"t":"2026-10-09T09:10:00Z","v":1036,"vw":21.21},{"c":21.19,"h":21.19,"l":21.19,"n":4,"o":21.19,"t":"2026-10-09T09:15:00Z","v":503,"vw":21.19},{"c":21.16,"h":21.18,"l":21.14,"n":7,"o":21.18,"t":"2026-10-09T09:35:00Z","v":1819,"vw":21.161374},{"c":21.17,"h":21.17,"l":21.17,"n":1,"o":21.17,"t":"2026-10-09T09:45:00Z","v":100,"vw":21.17},{"c":21.11,"h":21.15,"l":21.11,"n":6,"o":21.15,"t":"2026-10-09T09:55:00Z","v":2512,"vw":21.113958},{"c":21.11,"h":21.11,"l":21.11,"n":3,"o":21.11,"t":"2026-10-09T10:50:00Z","v":919,"vw":21.11},{"c":21.13,"h":21.13,"l":21.11,"n":9,"o":21.11,"t":"2026-10-09T11:00:00Z","v":6584,"vw":21.112374},{"c":21.13,"h":21.13,"l":21.13,"n":3,"o":21.13,"t":"2026-10-09T11:10:00Z","v":644,"vw":21.13},{"c":21.1,"h":21.11,"l":21.1,"n":10,"o":21.1,"t":"2026-10-09T11:15:00Z","v":1516,"vw":21.101985},{"c":21.12,"h":21.12,"l":21.12,"n":3,"o":21.12,"t":"2026-10-09T11:20:00Z","v":560,"vw":21.12},{"c":21.12,"h":21.12,"l":21.12,"n":4,"o":21.12,"t":"2026-10-09T11:25:00Z","v":283,"vw":21.12},{"c":21.08,"h":21.14,"l":21.08,"n":17,"o":21.1003,"t":"2026-10-09T11:30:00Z","v":4425,"vw":21.097433},{"c":21.06,"h":21.06,"l":21.06,"n":2,"o":21.06,"t":"2026-10-09T11:45:00Z","v":456,"vw":21.06},{"c":21.01,"h":21.05,"l":21.01,"n":5,"o":21.05,"t":"2026-10-09T11:50:00Z","v":1795,"vw":21.013352},{"c":21.01,"h":21.09,"l":21.01,"n":6,"o":21.01,"t":"2026-10-09T11:55:00Z","v":4302,"vw":21.015582},{"c":21.0158,"h":21.0158,"l":21.0158,"n":2,"o":21.0158,"t":"2026-10-09T12:10:00Z","v":101,"vw":21.0158},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-10-09T12:15:00Z","v":300,"vw":21.01},{"c":21,"h":21.0693,"l":21,"n":57,"o":21.01,"t":"2026-10-09T12:20:00Z","v":16331,"vw":21.005809},{"c":20.9801,"h":20.9801,"l":20.98,"n":5,"o":20.98,"t":"2026-10-09T12:25:00Z","v":10112,"vw":20.980099},{"c":21.015,"h":21.015,"l":21.015,"n":2,"o":21.015,"t":"2026-10-09T12:30:00Z","v":205,"vw":21.015},{"c":20.91,"h":20.98,"l":20.8659,"n":64,"o":20.98,"t":"2026-10-09T12:35:00Z","v":15773,"vw":20.896955},{"c":20.9,"h":20.9,"l":20.8698,"n":12,"o":20.885,"t":"2026-10-09T12:40:00Z","v":2261,"vw":20.8911},{"c":20.91,"h":20.91,"l":20.88,"n":12,"o":20.91,"t":"2026-10-09T12:45:00Z","v":8950,"vw":20.908049},{"c":20.86,"h":20.9038,"l":20.86,"n":26,"o":20.9038,"t":"2026-10-09T12:50:00Z","v":3706,"vw":20.873517},{"c":20.8793,"h":20.88,"l":20.87,"n":17,"o":20.87,"t":"2026-10-09T12:55:00Z","v":2559,"vw":20.878253},{"c":20.88,"h":20.9,"l":20.88,"n":25,"o":20.88,"t":"2026-10-09T13:00:00Z","v":4573,"vw":20.882493},{"c":20.8894,"h":20.9,"l":20.8779,"n":11,"o":20.9,"t":"2026-10-09T13:05:00Z","v":3032,"vw":20.881033},{"c":20.88,"h":20.89,"l":20.87,"n":40,"o":20.8879,"t":"2026-10-09T13:10:00Z","v":11889,"vw":20.883796},{"c":20.88,"h":20.88,"l":20.84,"n":37,"o":20.88,"t":"2026-10-09T13:15:00Z","v":13077,"vw":20.852424},{"c":20.84,"h":20.8784,"l":20.84,"n":30,"o":20.84,"t":"2026-10-09T13:20:00Z","v":3064,"vw":20.859217},{"c":20.99,"h":20.99,"l":20.89,"n":13,"o":20.89,"t":"2026-10-09T13:25:00Z","v":10725,"vw":20.909742},{"c":20.805,"h":20.99,"l":20.785,"n":2542,"o":20.89,"t":"2026-10-09T13:30:00Z","v":830289,"vw":20.892799},{"c":20.885,"h":21.03,"l":20.8,"n":2284,"o":20.81,"t":"2026-10-09T13:35:00Z","v":425462,"vw":20.92765},{"c":20.86,"h":20.888,"l":20.82,"n":1751,"o":20.88,"t":"2026-10-09T13:40:00Z","v":268251,"vw":20.85563},{"c":20.91,"h":20.94,"l":20.86,"n":1802,"o":20.865,"t":"2026-10-09T13:45:00Z","v":250354,"vw":20.901015},{"c":20.89,"h":20.9399,"l":20.89,"n":1623,"o":20.905,"t":"2026-10-09T13:50:00Z","v":252406,"vw":20.911666},{"c":20.895,"h":20.935,"l":20.885,"n":1542,"o":20.895,"t":"2026-10-09T13:55:00Z","v":242715,"vw":20.905949},{"c":20.765,"h":20.895,"l":20.745,"n":2614,"o":20.895,"t":"2026-10-09T14:00:00Z","v":450272,"vw":20.795151},{"c":20.795,"h":20.825,"l":20.75,"n":2178,"o":20.765,"t":"2026-10-09T14:05:00Z","v":280583,"vw":20.783789},{"c":20.855,"h":20.86,"l":20.78,"n":1962,"o":20.795,"t":"2026-10-09T14:10:00Z","v":274964,"vw":20.805173},{"c":20.87,"h":20.89,"l":20.83,"n":1668,"o":20.855,"t":"2026-10-09T14:15:00Z","v":241931,"vw":20.858375},{"c":20.865,"h":20.92,"l":20.85,"n":1758,"o":20.865,"t":"2026-10-09T14:20:00Z","v":250543,"vw":20.880773},{"c":20.8377,"h":20.885,"l":20.83,"n":2099,"o":20.865,"t":"2026-10-09T14:25:00Z","v":360487,"vw":20.858946},{"c":20.845,"h":20.85,"l":20.81,"n":1358,"o":20.835,"t":"2026-10-09T14:30:00Z","v":195785,"vw":20.831632},{"c":20.825,"h":20.85,"l":20.82,"n":1072,"o":20.845,"t":"2026-10-09T14:35:00Z","v":111365,"vw":20.829258},{"c":20.825,"h":20.845,"l":20.8135,"n":1513,"o":20.825,"t":"2026-10-09T14:40:00Z","v":236644,"vw":20.828271},{"c":20.875,"h":20.89,"l":20.81,"n":2363,"o":20.825,"t":"2026-10-09T14:45:00Z","v":641599,"vw":20.849044},{"c":20.815,"h":20.89,"l":20.805,"n":1786,"o":20.875,"t":"2026-10-09T14:50:00Z","v":301526,"vw":20.852128},{"c":20.785,"h":20.825,"l":20.77,"n":1765,"o":20.815,"t":"2026-10-09T14:55:00Z","v":422122,"vw":20.800596},{"c":20.775,"h":20.8,"l":20.75,"n":1568,"o":20.785,"t":"2026-10-09T15:00:00Z","v":224497,"vw":20.779028},{"c":20.775,"h":20.78,"l":20.75,"n":1460,"o":20.775,"t":"2026-10-09T15:05:00Z","v":240759,"vw":20.76156},{"c":20.815,"h":20.825,"l":20.77,"n":1324,"o":20.775,"t":"2026-10-09T15:10:00Z","v":186702,"vw":20.805826},{"c":20.815,"h":20.865,"l":20.81,"n":1391,"o":20.815,"t":"2026-10-09T15:15:00Z","v":163856,"vw":20.843801},{"c":20.775,"h":20.83,"l":20.775,"n":1374,"o":20.81,"t":"2026-10-09T15:20:00Z","v":219983,"vw":20.798477},{"c":20.725,"h":20.785,"l":20.71,"n":1833,"o":20.775,"t":"2026-10-09T15:25:00Z","v":317492,"vw":20.737266},{"c":20.635,"h":20.73,"l":20.63,"n":2361,"o":20.72,"t":"2026-10-09T15:30:00Z","v":399288,"vw":20.678971},{"c":20.62,"h":20.65,"l":20.57,"n":2040,"o":20.64,"t":"2026-10-09T15:35:00Z","v":400780,"vw":20.612909},{"c":20.595,"h":20.63,"l":20.57,"n":1779,"o":20.62,"t":"2026-10-09T15:40:00Z","v":359396,"vw":20.599551},{"c":20.595,"h":20.61,"l":20.57,"n":1587,"o":20.595,"t":"2026-10-09T15:45:00Z","v":236641,"vw":20.591628},{"c":20.625,"h":20.6499,"l":20.595,"n":1375,"o":20.5977,"t":"2026-10-09T15:50:00Z","v":291465,"vw":20.625526},{"c":20.58,"h":20.635,"l":20.58,"n":1266,"o":20.62,"t":"2026-10-09T15:55:00Z","v":269884,"vw":20.602075},{"c":20.6,"h":20.61,"l":20.57,"n":1744,"o":20.58,"t":"2026-10-09T16:00:00Z","v":326155,"vw":20.590017},{"c":20.555,"h":20.6,"l":20.55,"n":1605,"o":20.6,"t":"2026-10-09T16:05:00Z","v":247865,"vw":20.575289},{"c":20.54,"h":20.57,"l":20.54,"n":1799,"o":20.55,"t":"2026-10-09T16:10:00Z","v":394883,"vw":20.554931},{"c":20.605,"h":20.6099,"l":20.54,"n":1942,"o":20.54,"t":"2026-10-09T16:15:00Z","v":305643,"vw":20.575321},{"c":20.595,"h":20.61,"l":20.57,"n":1766,"o":20.6,"t":"2026-10-09T16:20:00Z","v":331163,"vw":20.589808},{"c":20.58,"h":20.6,"l":20.56,"n":1647,"o":20.5914,"t":"2026-10-09T16:25:00Z","v":504853,"vw":20.573926},{"c":20.544,"h":20.59,"l":20.54,"n":1600,"o":20.575,"t":"2026-10-09T16:30:00Z","v":219703,"vw":20.571029},{"c":20.5878,"h":20.59,"l":20.54,"n":1120,"o":20.54,"t":"2026-10-09T16:35:00Z","v":245326,"vw":20.5633},{"c":20.58,"h":20.59,"l":20.58,"n":949,"o":20.585,"t":"2026-10-09T16:40:00Z","v":136000,"vw":20.584173},{"c":20.5503,"h":20.59,"l":20.55,"n":1240,"o":20.57,"t":"2026-10-09T16:45:00Z","v":229674,"vw":20.57316},{"c":20.53,"h":20.56,"l":20.48,"n":2761,"o":20.55,"t":"2026-10-09T16:50:00Z","v":627971,"vw":20.516705},{"c":20.52,"h":20.56,"l":20.51,"n":1254,"o":20.535,"t":"2026-10-09T16:55:00Z","v":260947,"vw":20.538428},{"c":20.575,"h":20.575,"l":20.52,"n":1389,"o":20.52,"t":"2026-10-09T17:00:00Z","v":224496,"vw":20.5425},{"c":20.5997,"h":20.6,"l":20.57,"n":1260,"o":20.5737,"t":"2026-10-09T17:05:00Z","v":262932,"vw":20.581817},{"c":20.55,"h":20.6,"l":20.55,"n":1167,"o":20.59,"t":"2026-10-09T17:10:00Z","v":249387,"vw":20.569102},{"c":20.575,"h":20.58,"l":20.54,"n":1235,"o":20.555,"t":"2026-10-09T17:15:00Z","v":191768,"vw":20.556418},{"c":20.565,"h":20.58,"l":20.56,"n":940,"o":20.575,"t":"2026-10-09T17:20:00Z","v":139558,"vw":20.567744},{"c":20.5889,"h":20.595,"l":20.53,"n":1582,"o":20.56,"t":"2026-10-09T17:25:00Z","v":296737,"vw":20.555655},{"c":20.5897,"h":20.63,"l":20.58,"n":1841,"o":20.58,"t":"2026-10-09T17:30:00Z","v":416455,"vw":20.60304},{"c":20.5602,"h":20.595,"l":20.55,"n":1283,"o":20.585,"t":"2026-10-09T17:35:00Z","v":247864,"vw":20.579475},{"c":20.56,"h":20.58,"l":20.555,"n":965,"o":20.56,"t":"2026-10-09T17:40:00Z","v":118815,"vw":20.569044},{"c":20.59,"h":20.59,"l":20.56,"n":1142,"o":20.56,"t":"2026-10-09T17:45:00Z","v":162452,"vw":20.575855},{"c":20.58,"h":20.59,"l":20.55,"n":1593,"o":20.58,"t":"2026-10-09T17:50:00Z","v":264152,"vw":20.569174},{"c":20.58,"h":20.595,"l":20.56,"n":1015,"o":20.58,"t":"2026-10-09T17:55:00Z","v":121404,"vw":20.578463},{"c":20.615,"h":20.6199,"l":20.57,"n":1310,"o":20.58,"t":"2026-10-09T18:00:00Z","v":256937,"vw":20.592448},{"c":20.63,"h":20.64,"l":20.61,"n":1046,"o":20.61,"t":"2026-10-09T18:05:00Z","v":150519,"vw":20.626411},{"c":20.63,"h":20.65,"l":20.61,"n":1005,"o":20.63,"t":"2026-10-09T18:10:00Z","v":155914,"vw":20.631682},{"c":20.63,"h":20.64,"l":20.6,"n":949,"o":20.635,"t":"2026-10-09T18:15:00Z","v":118723,"vw":20.618256},{"c":20.61,"h":20.63,"l":20.605,"n":1156,"o":20.62,"t":"2026-10-09T18:20:00Z","v":132533,"vw":20.619575},{"c":20.595,"h":20.62,"l":20.585,"n":1407,"o":20.61,"t":"2026-10-09T18:25:00Z","v":226047,"vw":20.600593},{"c":20.595,"h":20.6151,"l":20.58,"n":1480,"o":20.59,"t":"2026-10-09T18:30:00Z","v":236401,"vw":20.59599},{"c":20.635,"h":20.64,"l":20.59,"n":1320,"o":20.59,"t":"2026-10-09T18:35:00Z","v":195844,"vw":20.621371},{"c":20.6,"h":20.65,"l":20.6,"n":1211,"o":20.64,"t":"2026-10-09T18:40:00Z","v":171245,"vw":20.632407},{"c":20.59,"h":20.635,"l":20.57,"n":1561,"o":20.6,"t":"2026-10-09T18:45:00Z","v":224667,"vw":20.602658},{"c":20.5899,"h":20.625,"l":20.58,"n":1091,"o":20.59,"t":"2026-10-09T18:50:00Z","v":141038,"vw":20.597836},{"c":20.595,"h":20.6,"l":20.58,"n":1237,"o":20.58,"t":"2026-10-09T18:55:00Z","v":155300,"vw":20.58859},{"c":20.62,"h":20.62,"l":20.585,"n":1111,"o":20.59,"t":"2026-10-09T19:00:00Z","v":130026,"vw":20.598684},{"c":20.6099,"h":20.62,"l":20.6,"n":1137,"o":20.615,"t":"2026-10-09T19:05:00Z","v":178000,"vw":20.609871},{"c":20.605,"h":20.62,"l":20.6,"n":1211,"o":20.6,"t":"2026-10-09T19:10:00Z","v":212927,"vw":20.606773},{"c":20.635,"h":20.635,"l":20.59,"n":2003,"o":20.605,"t":"2026-10-09T19:15:00Z","v":713740,"vw":20.618267},{"c":20.65,"h":20.66,"l":20.63,"n":1767,"o":20.635,"t":"2026-10-09T19:20:00Z","v":683916,"vw":20.645415},{"c":20.675,"h":20.68,"l":20.64,"n":1658,"o":20.655,"t":"2026-10-09T19:25:00Z","v":346331,"vw":20.659609},{"c":20.65,"h":20.67,"l":20.635,"n":2007,"o":20.67,"t":"2026-10-09T19:30:00Z","v":299601,"vw":20.654126},{"c":20.645,"h":20.65,"l":20.63,"n":1661,"o":20.64,"t":"2026-10-09T19:35:00Z","v":227780,"vw":20.640857},{"c":20.665,"h":20.69,"l":20.65,"n":1900,"o":20.65,"t":"2026-10-09T19:40:00Z","v":291562,"vw":20.669721},{"c":20.64,"h":20.67,"l":20.635,"n":2162,"o":20.665,"t":"2026-10-09T19:45:00Z","v":394024,"vw":20.651414},{"c":20.645,"h":20.67,"l":20.63,"n":2969,"o":20.63,"t":"2026-10-09T19:50:00Z","v":575104,"vw":20.650028},{"c":20.66,"h":20.67,"l":20.63,"n":7939,"o":20.65,"t":"2026-10-09T19:55:00Z","v":1581406,"vw":20.651835},{"c":20.6705,"h":20.6785,"l":20.66,"n":147,"o":20.66,"t":"2026-10-09T20:00:00Z","v":8703809,"vw":20.660006},{"c":20.6791,"h":20.6791,"l":20.67,"n":10,"o":20.6715,"t":"2026-10-09T20:05:00Z","v":8009,"vw":20.672188},{"c":20.67,"h":20.67,"l":20.67,"n":4,"o":20.67,"t":"2026-10-09T20:10:00Z","v":254,"vw":20.67},{"c":20.6779,"h":20.6779,"l":20.66,"n":15,"o":20.67,"t":"2026-10-09T20:15:00Z","v":3507,"vw":20.670646},{"c":20.65,"h":20.68,"l":20.65,"n":6,"o":20.68,"t":"2026-10-09T20:20:00Z","v":371,"vw":20.658571},{"c":20.6546,"h":20.67,"l":20.6546,"n":15,"o":20.67,"t":"2026-10-09T20:25:00Z","v":2467,"vw":20.65655},{"c":20.67,"h":20.67,"l":20.6501,"n":10,"o":20.6597,"t":"2026-10-09T20:30:00Z","v":830,"vw":20.660576},{"c":20.665,"h":20.68,"l":20.665,"n":7,"o":20.68,"t":"2026-10-09T20:35:00Z","v":1698,"vw":20.677708},{"c":20.665,"h":20.6799,"l":20.665,"n":10,"o":20.678,"t":"2026-10-09T20:45:00Z","v":1010,"vw":20.674195},{"c":20.6797,"h":20.68,"l":20.67,"n":17,"o":20.67,"t":"2026-10-09T20:50:00Z","v":1437,"vw":20.671478},{"c":20.6785,"h":20.6785,"l":20.6785,"n":1,"o":20.6785,"t":"2026-10-09T20:55:00Z","v":3000,"vw":20.6785},{"c":20.67,"h":20.6785,"l":20.67,"n":7,"o":20.6785,"t":"2026-10-09T21:00:00Z","v":954,"vw":20.670925},{"c":20.67,"h":20.67,"l":20.67,"n":2,"o":20.67,"t":"2026-10-09T21:05:00Z","v":1164,"vw":20.67},{"c":20.6701,"h":20.6701,"l":20.67,"n":3,"o":20.67,"t":"2026-10-09T21:10:00Z","v":330,"vw":20.67005},{"c":20.6689,"h":20.6689,"l":20.6662,"n":3,"o":20.6662,"t":"2026-10-09T21:20:00Z","v":405,"vw":20.666875},{"c":20.6668,"h":20.6687,"l":20.6668,"n":5,"o":20.6669,"t":"2026-10-09T21:25:00Z","v":381,"vw":20.667675},{"c":20.6597,"h":20.669,"l":20.6597,"n":7,"o":20.669,"t":"2026-10-09T21:30:00Z","v":672,"vw":20.66536},{"c":20.66,"h":20.66,"l":20.66,"n":3,"o":20.66,"t":"2026-10-09T21:35:00Z","v":3167,"vw":20.66},{"c":20.68,"h":20.68,"l":20.67,"n":9,"o":20.67,"t":"2026-10-09T21:40:00Z","v":895,"vw":20.67669},{"c":20.68,"h":20.68,"l":20.68,"n":1,"o":20.68,"t":"2026-10-09T21:45:00Z","v":200,"vw":20.68},{"c":20.68,"h":20.68,"l":20.68,"n":1,"o":20.68,"t":"2026-10-09T21:50:00Z","v":1000,"vw":20.68},{"c":20.66,"h":20.6792,"l":20.66,"n":13,"o":20.67,"t":"2026-10-09T22:05:00Z","v":5744,"vw":20.667306},{"c":20.63,"h":20.65,"l":20.63,"n":18,"o":20.65,"t":"2026-10-09T22:10:00Z","v":2316,"vw":20.647446},{"c":20.674,"h":20.68,"l":20.674,"n":2,"o":20.68,"t":"2026-10-09T22:15:00Z","v":200,"vw":20.677},{"c":20.68,"h":20.68,"l":20.68,"n":1,"o":20.68,"t":"2026-10-09T22:35:00Z","v":100,"vw":20.68},{"c":20.67,"h":20.6799,"l":20.67,"n":7,"o":20.6799,"t":"2026-10-09T22:40:00Z","v":2271,"vw":20.679},{"c":20.66,"h":20.66,"l":20.66,"n":1,"o":20.66,"t":"2026-10-09T22:45:00Z","v":1200,"vw":20.66},{"c":20.66,"h":20.66,"l":20.66,"n":1,"o":20.66,"t":"2026-10-09T22:50:00Z","v":265,"vw":20.66},{"c":20.68,"h":20.68,"l":20.68,"n":2,"o":20.68,"t":"2026-10-09T22:55:00Z","v":101,"vw":20.68},{"c":20.67,"h":20.67,"l":20.6698,"n":3,"o":20.6698,"t":"2026-10-09T23:15:00Z","v":281,"vw":20.669871},{"c":20.67,"h":20.67,"l":20.67,"n":8,"o":20.67,"t":"2026-10-09T23:20:00Z","v":845,"vw":20.67},{"c":20.6775,"h":20.68,"l":20.6757,"n":11,"o":20.68,"t":"2026-10-09T23:25:00Z","v":2120,"vw":20.678389},{"c":20.68,"h":20.68,"l":20.68,"n":1,"o":20.68,"t":"2026-10-09T23:30:00Z","v":250,"vw":20.68},{"c":20.65,"h":20.65,"l":20.65,"n":3,"o":20.65,"t":"2026-10-09T23:45:00Z","v":210,"vw":20.65},{"c":20.68,"h":20.68,"l":20.68,"n":1,"o":20.68,"t":"2026-10-09T23:50:00Z","v":400,"vw":20.68},{"c":20.67,"h":20.67,"l":20.67,"n":1,"o":20.67,"t":"2026-10-09T23:55:00Z","v":125,"vw":20.67},{"c":20.63,"h":20.67,"l":20.6,"n":99,"o":20.62,"t":"2026-10-12T08:00:00Z","v":5301,"vw":20.629272},{"c":20.71,"h":20.71,"l":20.71,"n":7,"o":20.71,"t":"2026-10-12T09:40:00Z","v":464,"vw":20.71},{"c":20.7296,"h":20.7296,"l":20.7296,"n":1,"o":20.7296,"t":"2026-10-12T10:35:00Z","v":100,"vw":20.7296},{"c":20.7282,"h":20.7282,"l":20.7282,"n":3,"o":20.7282,"t":"2026-10-12T10:40:00Z","v":200,"vw":20.7282},{"c":20.7,"h":20.7,"l":20.7,"n":3,"o":20.7,"t":"2026-10-12T10:50:00Z","v":1217,"vw":20.7},{"c":20.67,"h":20.7185,"l":20.67,"n":26,"o":20.7,"t":"2026-10-12T11:00:00Z","v":2067,"vw":20.682345},{"c":20.6762,"h":20.7092,"l":20.6762,"n":2,"o":20.7092,"t":"2026-10-12T11:05:00Z","v":1100,"vw":20.7062},{"c":20.68,"h":20.6969,"l":20.68,"n":3,"o":20.6969,"t":"2026-10-12T11:20:00Z","v":373,"vw":20.684829},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-12T11:30:00Z","v":100,"vw":20.7},{"c":20.69,"h":20.69,"l":20.68,"n":4,"o":20.68,"t":"2026-10-12T11:35:00Z","v":503,"vw":20.686},{"c":20.68,"h":20.68,"l":20.675,"n":13,"o":20.675,"t":"2026-10-12T11:45:00Z","v":5527,"vw":20.678991},{"c":20.68,"h":20.68,"l":20.67,"n":4,"o":20.67,"t":"2026-10-12T11:50:00Z","v":383,"vw":20.673077},{"c":20.68,"h":20.68,"l":20.68,"n":9,"o":20.68,"t":"2026-10-12T11:55:00Z","v":1468,"vw":20.68},{"c":20.694,"h":20.694,"l":20.694,"n":2,"o":20.694,"t":"2026-10-12T12:00:00Z","v":4003,"vw":20.694},{"c":20.7,"h":20.7,"l":20.7,"n":4,"o":20.7,"t":"2026-10-12T12:05:00Z","v":407,"vw":20.7},{"c":20.73,"h":20.73,"l":20.705,"n":9,"o":20.705,"t":"2026-10-12T12:10:00Z","v":815,"vw":20.714167},{"c":20.725,"h":20.73,"l":20.725,"n":8,"o":20.73,"t":"2026-10-12T12:15:00Z","v":1725,"vw":20.727121},{"c":20.7215,"h":20.7215,"l":20.7215,"n":3,"o":20.7215,"t":"2026-10-12T12:20:00Z","v":102,"vw":20.7215},{"c":20.73,"h":20.73,"l":20.7215,"n":5,"o":20.7215,"t":"2026-10-12T12:25:00Z","v":370,"vw":20.725278},{"c":20.71,"h":20.71,"l":20.71,"n":5,"o":20.71,"t":"2026-10-12T12:30:00Z","v":1787,"vw":20.71},{"c":20.71,"h":20.71,"l":20.71,"n":8,"o":20.71,"t":"2026-10-12T12:35:00Z","v":686,"vw":20.71},{"c":20.7001,"h":20.7046,"l":20.7,"n":3,"o":20.7046,"t":"2026-10-12T12:45:00Z","v":500,"vw":20.70096},{"c":20.72,"h":20.72,"l":20.72,"n":1,"o":20.72,"t":"2026-10-12T12:50:00Z","v":200,"vw":20.72},{"c":20.69,"h":20.715,"l":20.69,"n":8,"o":20.715,"t":"2026-10-12T13:00:00Z","v":622,"vw":20.7},{"c":20.67,"h":20.68,"l":20.67,"n":4,"o":20.68,"t":"2026-10-12T13:05:00Z","v":3117,"vw":20.679646},{"c":20.66,"h":20.67,"l":20.66,"n":5,"o":20.67,"t":"2026-10-12T13:10:00Z","v":2686,"vw":20.669627},{"c":20.6342,"h":20.6766,"l":20.63,"n":32,"o":20.66,"t":"2026-10-12T13:15:00Z","v":9573,"vw":20.638585},{"c":20.59,"h":20.69,"l":20.59,"n":76,"o":20.69,"t":"2026-10-12T13:20:00Z","v":9148,"vw":20.612068},{"c":20.77,"h":20.8697,"l":20.67,"n":84,"o":20.67,"t":"2026-10-12T13:25:00Z","v":45303,"vw":20.786308},{"c":20.73,"h":20.855,"l":20.705,"n":2029,"o":20.77,"t":"2026-10-12T13:30:00Z","v":653585,"vw":20.781648},{"c":20.595,"h":20.74,"l":20.59,"n":1511,"o":20.725,"t":"2026-10-12T13:35:00Z","v":208116,"vw":20.670317},{"c":20.605,"h":20.66,"l":20.56,"n":1451,"o":20.59,"t":"2026-10-12T13:40:00Z","v":209875,"vw":20.607989},{"c":20.5091,"h":20.62,"l":20.5,"n":1455,"o":20.605,"t":"2026-10-12T13:45:00Z","v":212168,"vw":20.558425},{"c":20.55,"h":20.555,"l":20.505,"n":1051,"o":20.505,"t":"2026-10-12T13:50:00Z","v":152029,"vw":20.528424},{"c":20.569,"h":20.57,"l":20.53,"n":948,"o":20.545,"t":"2026-10-12T13:55:00Z","v":138206,"vw":20.549346},{"c":20.595,"h":20.62,"l":20.555,"n":1229,"o":20.565,"t":"2026-10-12T14:00:00Z","v":174842,"vw":20.594633},{"c":20.655,"h":20.66,"l":20.585,"n":1197,"o":20.5931,"t":"2026-10-12T14:05:00Z","v":157429,"vw":20.623974},{"c":20.595,"h":20.675,"l":20.585,"n":1321,"o":20.66,"t":"2026-10-12T14:10:00Z","v":174838,"vw":20.630818},{"c":20.575,"h":20.61,"l":20.55,"n":1177,"o":20.595,"t":"2026-10-12T14:15:00Z","v":140831,"vw":20.571782},{"c":20.575,"h":20.62,"l":20.56,"n":1892,"o":20.57,"t":"2026-10-12T14:20:00Z","v":335272,"vw":20.5979},{"c":20.58,"h":20.63,"l":20.56,"n":1248,"o":20.575,"t":"2026-10-12T14:25:00Z","v":132746,"vw":20.595926},{"c":20.5979,"h":20.615,"l":20.56,"n":1418,"o":20.5817,"t":"2026-10-12T14:30:00Z","v":222370,"vw":20.589294},{"c":20.5904,"h":20.62,"l":20.57,"n":1112,"o":20.595,"t":"2026-10-12T14:35:00Z","v":158437,"vw":20.595119},{"c":20.575,"h":20.6079,"l":20.56,"n":889,"o":20.595,"t":"2026-10-12T14:40:00Z","v":131954,"vw":20.589972},{"c":20.565,"h":20.6,"l":20.5501,"n":1298,"o":20.58,"t":"2026-10-12T14:45:00Z","v":209302,"vw":20.580703},{"c":20.585,"h":20.59,"l":20.56,"n":962,"o":20.56,"t":"2026-10-12T14:50:00Z","v":105922,"vw":20.582941},{"c":20.565,"h":20.59,"l":20.55,"n":970,"o":20.58,"t":"2026-10-12T14:55:00Z","v":89628,"vw":20.566628},{"c":20.595,"h":20.5951,"l":20.55,"n":1026,"o":20.565,"t":"2026-10-12T15:00:00Z","v":128167,"vw":20.574757},{"c":20.575,"h":20.61,"l":20.56,"n":997,"o":20.6,"t":"2026-10-12T15:05:00Z","v":172408,"vw":20.57912},{"c":20.6001,"h":20.61,"l":20.575,"n":1111,"o":20.575,"t":"2026-10-12T15:10:00Z","v":134087,"vw":20.589312},{"c":20.595,"h":20.615,"l":20.585,"n":750,"o":20.6,"t":"2026-10-12T15:15:00Z","v":136171,"vw":20.596041},{"c":20.5899,"h":20.605,"l":20.57,"n":955,"o":20.595,"t":"2026-10-12T15:20:00Z","v":159392,"vw":20.592917},{"c":20.565,"h":20.59,"l":20.56,"n":878,"o":20.585,"t":"2026-10-12T15:25:00Z","v":103303,"vw":20.576761},{"c":20.5678,"h":20.57,"l":20.55,"n":1123,"o":20.565,"t":"2026-10-12T15:30:00Z","v":173863,"vw":20.560091},{"c":20.58,"h":20.585,"l":20.5601,"n":1002,"o":20.565,"t":"2026-10-12T15:35:00Z","v":128126,"vw":20.573264},{"c":20.585,"h":20.6,"l":20.58,"n":928,"o":20.58,"t":"2026-10-12T15:40:00Z","v":138834,"vw":20.590503},{"c":20.585,"h":20.595,"l":20.575,"n":782,"o":20.59,"t":"2026-10-12T15:45:00Z","v":87600,"vw":20.585315},{"c":20.585,"h":20.6,"l":20.57,"n":1171,"o":20.585,"t":"2026-10-12T15:50:00Z","v":191480,"vw":20.585418},{"c":20.555,"h":20.585,"l":20.55,"n":805,"o":20.58,"t":"2026-10-12T15:55:00Z","v":116790,"vw":20.56533},{"c":20.565,"h":20.58,"l":20.55,"n":1075,"o":20.56,"t":"2026-10-12T16:00:00Z","v":137048,"vw":20.568147},{"c":20.565,"h":20.575,"l":20.55,"n":1261,"o":20.565,"t":"2026-10-12T16:05:00Z","v":201773,"vw":20.560158},{"c":20.565,"h":20.58,"l":20.55,"n":724,"o":20.568,"t":"2026-10-12T16:10:00Z","v":115497,"vw":20.567575},{"c":20.58,"h":20.58,"l":20.56,"n":682,"o":20.57,"t":"2026-10-12T16:15:00Z","v":112224,"vw":20.570916},{"c":20.555,"h":20.58,"l":20.555,"n":759,"o":20.58,"t":"2026-10-12T16:20:00Z","v":95834,"vw":20.572022},{"c":20.55,"h":20.57,"l":20.55,"n":858,"o":20.555,"t":"2026-10-12T16:25:00Z","v":152889,"vw":20.559172},{"c":20.555,"h":20.56,"l":20.54,"n":915,"o":20.55,"t":"2026-10-12T16:30:00Z","v":160201,"vw":20.549562},{"c":20.54,"h":20.56,"l":20.54,"n":648,"o":20.5503,"t":"2026-10-12T16:35:00Z","v":99156,"vw":20.551794},{"c":20.545,"h":20.57,"l":20.54,"n":1055,"o":20.545,"t":"2026-10-12T16:40:00Z","v":212405,"vw":20.555296},{"c":20.565,"h":20.58,"l":20.54,"n":1137,"o":20.5401,"t":"2026-10-12T16:45:00Z","v":169019,"vw":20.564618},{"c":20.54,"h":20.57,"l":20.54,"n":977,"o":20.565,"t":"2026-10-12T16:50:00Z","v":192775,"vw":20.55361},{"c":20.54,"h":20.56,"l":20.535,"n":962,"o":20.55,"t":"2026-10-12T16:55:00Z","v":119325,"vw":20.545479},{"c":20.545,"h":20.55,"l":20.53,"n":811,"o":20.54,"t":"2026-10-12T17:00:00Z","v":129204,"vw":20.540439},{"c":20.565,"h":20.575,"l":20.54,"n":1110,"o":20.541,"t":"2026-10-12T17:05:00Z","v":144240,"vw":20.560551},{"c":20.605,"h":20.61,"l":20.56,"n":1158,"o":20.565,"t":"2026-10-12T17:10:00Z","v":150268,"vw":20.586859},{"c":20.555,"h":20.62,"l":20.55,"n":1912,"o":20.605,"t":"2026-10-12T17:15:00Z","v":354100,"vw":20.584807},{"c":20.55,"h":20.5751,"l":20.55,"n":1146,"o":20.555,"t":"2026-10-12T17:20:00Z","v":220671,"vw":20.562357},{"c":20.545,"h":20.56,"l":20.53,"n":1306,"o":20.55,"t":"2026-10-12T17:25:00Z","v":204748,"vw":20.547476},{"c":20.525,"h":20.55,"l":20.515,"n":1292,"o":20.55,"t":"2026-10-12T17:30:00Z","v":233155,"vw":20.529063},{"c":20.565,"h":20.57,"l":20.525,"n":1161,"o":20.525,"t":"2026-10-12T17:35:00Z","v":173976,"vw":20.547305},{"c":20.575,"h":20.59,"l":20.565,"n":692,"o":20.5699,"t":"2026-10-12T17:40:00Z","v":74680,"vw":20.578012},{"c":20.605,"h":20.62,"l":20.57,"n":1053,"o":20.575,"t":"2026-10-12T17:45:00Z","v":130797,"vw":20.590016},{"c":20.58,"h":20.61,"l":20.58,"n":671,"o":20.605,"t":"2026-10-12T17:50:00Z","v":86806,"vw":20.593784},{"c":20.58,"h":20.6,"l":20.58,"n":882,"o":20.585,"t":"2026-10-12T17:55:00Z","v":105699,"vw":20.590626},{"c":20.575,"h":20.5877,"l":20.57,"n":1486,"o":20.5801,"t":"2026-10-12T18:00:00Z","v":206908,"vw":20.577384},{"c":20.595,"h":20.605,"l":20.57,"n":1413,"o":20.575,"t":"2026-10-12T18:05:00Z","v":189839,"vw":20.586579},{"c":20.605,"h":20.62,"l":20.59,"n":1557,"o":20.595,"t":"2026-10-12T18:10:00Z","v":269480,"vw":20.602181},{"c":20.605,"h":20.61,"l":20.59,"n":1195,"o":20.6,"t":"2026-10-12T18:15:00Z","v":182638,"vw":20.599855},{"c":20.6,"h":20.62,"l":20.58,"n":1479,"o":20.6,"t":"2026-10-12T18:20:00Z","v":228947,"vw":20.60036},{"c":20.585,"h":20.61,"l":20.57,"n":1596,"o":20.605,"t":"2026-10-12T18:25:00Z","v":291373,"vw":20.588066},{"c":20.565,"h":20.585,"l":20.56,"n":1038,"o":20.585,"t":"2026-10-12T18:30:00Z","v":196919,"vw":20.568722},{"c":20.59,"h":20.59,"l":20.56,"n":1201,"o":20.56,"t":"2026-10-12T18:35:00Z","v":195933,"vw":20.574999},{"c":20.595,"h":20.6,"l":20.58,"n":1009,"o":20.58,"t":"2026-10-12T18:40:00Z","v":127572,"vw":20.586832},{"c":20.58,"h":20.6,"l":20.57,"n":1433,"o":20.595,"t":"2026-10-12T18:45:00Z","v":212878,"vw":20.58161},{"c":20.58,"h":20.59,"l":20.57,"n":936,"o":20.585,"t":"2026-10-12T18:50:00Z","v":147129,"vw":20.581388},{"c":20.605,"h":20.62,"l":20.58,"n":1447,"o":20.585,"t":"2026-10-12T18:55:00Z","v":209120,"vw":20.597542},{"c":20.6,"h":20.62,"l":20.59,"n":1125,"o":20.62,"t":"2026-10-12T19:00:00Z","v":131687,"vw":20.601077},{"c":20.625,"h":20.63,"l":20.59,"n":1123,"o":20.6,"t":"2026-10-12T19:05:00Z","v":139496,"vw":20.611221},{"c":20.616,"h":20.64,"l":20.615,"n":1299,"o":20.63,"t":"2026-10-12T19:10:00Z","v":175457,"vw":20.628321},{"c":20.6351,"h":20.64,"l":20.61,"n":1117,"o":20.615,"t":"2026-10-12T19:15:00Z","v":172940,"vw":20.622386},{"c":20.645,"h":20.645,"l":20.62,"n":1575,"o":20.63,"t":"2026-10-12T19:20:00Z","v":291820,"vw":20.633928},{"c":20.635,"h":20.66,"l":20.63,"n":1242,"o":20.645,"t":"2026-10-12T19:25:00Z","v":196649,"vw":20.647778},{"c":20.645,"h":20.65,"l":20.63,"n":1703,"o":20.635,"t":"2026-10-12T19:30:00Z","v":236107,"vw":20.642474},{"c":20.625,"h":20.65,"l":20.62,"n":2178,"o":20.645,"t":"2026-10-12T19:35:00Z","v":310993,"vw":20.634538},{"c":20.595,"h":20.63,"l":20.59,"n":1850,"o":20.625,"t":"2026-10-12T19:40:00Z","v":314944,"vw":20.612424},{"c":20.605,"h":20.6151,"l":20.58,"n":2167,"o":20.595,"t":"2026-10-12T19:45:00Z","v":498469,"vw":20.59652},{"c":20.655,"h":20.67,"l":20.6037,"n":2310,"o":20.605,"t":"2026-10-12T19:50:00Z","v":460459,"vw":20.6338},{"c":20.69,"h":20.69,"l":20.62,"n":6462,"o":20.65,"t":"2026-10-12T19:55:00Z","v":1528028,"vw":20.659758},{"c":20.68,"h":20.68,"l":20.62,"n":136,"o":20.68,"t":"2026-10-12T20:00:00Z","v":3636324,"vw":20.679991},{"c":20.7,"h":20.7,"l":20.67,"n":14,"o":20.67,"t":"2026-10-12T20:05:00Z","v":4847650,"vw":20.671123},{"c":20.71,"h":20.71,"l":20.71,"n":14,"o":20.71,"t":"2026-10-12T20:10:00Z","v":5050,"vw":20.71},{"c":20.75,"h":20.75,"l":20.69,"n":2,"o":20.69,"t":"2026-10-12T20:15:00Z","v":900,"vw":20.723333},{"c":20.7,"h":20.7,"l":20.7,"n":6,"o":20.7,"t":"2026-10-12T20:20:00Z","v":467,"vw":20.7},{"c":20.65,"h":20.68,"l":20.65,"n":4,"o":20.68,"t":"2026-10-12T20:25:00Z","v":424,"vw":20.665},{"c":20.68,"h":20.68,"l":20.68,"n":1,"o":20.68,"t":"2026-10-12T20:35:00Z","v":3238,"vw":20.68},{"c":20.73,"h":20.73,"l":20.69,"n":6,"o":20.69,"t":"2026-10-12T20:40:00Z","v":444,"vw":20.704045},{"c":20.7192,"h":20.7192,"l":20.7192,"n":4,"o":20.7192,"t":"2026-10-12T20:45:00Z","v":126,"vw":20.7192},{"c":20.6685,"h":20.6685,"l":20.6685,"n":1,"o":20.6685,"t":"2026-10-12T21:05:00Z","v":1000,"vw":20.6685},{"c":20.66,"h":20.66,"l":20.66,"n":1,"o":20.66,"t":"2026-10-12T21:10:00Z","v":600,"vw":20.66},{"c":20.69,"h":20.69,"l":20.69,"n":1,"o":20.69,"t":"2026-10-12T21:40:00Z","v":120,"vw":20.69},{"c":20.73,"h":20.73,"l":20.69,"n":18,"o":20.69,"t":"2026-10-12T21:45:00Z","v":6087,"vw":20.71498},{"c":20.7,"h":20.7,"l":20.7,"n":2,"o":20.7,"t":"2026-10-12T22:05:00Z","v":200,"vw":20.7},{"c":20.71,"h":20.71,"l":20.71,"n":2,"o":20.71,"t":"2026-10-12T22:20:00Z","v":2103,"vw":20.71},{"c":20.7,"h":20.7,"l":20.7,"n":8,"o":20.7,"t":"2026-10-12T22:25:00Z","v":728,"vw":20.7},{"c":20.7,"h":20.7,"l":20.7,"n":7,"o":20.7,"t":"2026-10-12T22:30:00Z","v":657,"vw":20.7},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-12T22:35:00Z","v":5000,"vw":20.7},{"c":20.7,"h":20.7,"l":20.7,"n":11,"o":20.7,"t":"2026-10-12T22:40:00Z","v":3454,"vw":20.7},{"c":20.73,"h":20.75,"l":20.73,"n":2,"o":20.75,"t":"2026-10-12T22:50:00Z","v":300,"vw":20.743333},{"c":20.69,"h":20.69,"l":20.69,"n":2,"o":20.69,"t":"2026-10-12T22:55:00Z","v":120,"vw":20.69},{"c":20.7434,"h":20.7434,"l":20.7434,"n":2,"o":20.7434,"t":"2026-10-12T23:05:00Z","v":501,"vw":20.7434},{"c":20.74,"h":20.74,"l":20.72,"n":8,"o":20.72,"t":"2026-10-12T23:20:00Z","v":603,"vw":20.728439},{"c":20.72,"h":20.72,"l":20.7189,"n":5,"o":20.7189,"t":"2026-10-12T23:45:00Z","v":2300,"vw":20.719953},{"c":20.71,"h":20.71,"l":20.71,"n":3,"o":20.71,"t":"2026-10-12T23:55:00Z","v":203,"vw":20.71},{"c":20.72,"h":20.77,"l":20.72,"n":130,"o":20.77,"t":"2026-10-13T08:00:00Z","v":5939,"vw":20.758084},{"c":20.76,"h":20.76,"l":20.72,"n":13,"o":20.72,"t":"2026-10-13T08:05:00Z","v":529,"vw":20.74},{"c":20.7,"h":20.71,"l":20.7,"n":41,"o":20.71,"t":"2026-10-13T08:20:00Z","v":1796,"vw":20.702564},{"c":20.75,"h":20.77,"l":20.75,"n":13,"o":20.77,"t":"2026-10-13T09:15:00Z","v":6003,"vw":20.753431},{"c":20.7,"h":20.71,"l":20.7,"n":8,"o":20.71,"t":"2026-10-13T10:05:00Z","v":3882,"vw":20.709231},{"c":20.71,"h":20.71,"l":20.71,"n":2,"o":20.71,"t":"2026-10-13T10:15:00Z","v":101,"vw":20.71},{"c":20.69,"h":20.72,"l":20.69,"n":7,"o":20.72,"t":"2026-10-13T10:20:00Z","v":4000,"vw":20.703765},{"c":20.75,"h":20.75,"l":20.73,"n":6,"o":20.73,"t":"2026-10-13T10:30:00Z","v":1133,"vw":20.745707},{"c":20.78,"h":20.78,"l":20.78,"n":11,"o":20.78,"t":"2026-10-13T10:40:00Z","v":1298,"vw":20.78},{"c":20.79,"h":20.79,"l":20.7,"n":11,"o":20.7,"t":"2026-10-13T10:55:00Z","v":601,"vw":20.7675},{"c":20.78,"h":20.79,"l":20.75,"n":15,"o":20.7692,"t":"2026-10-13T11:00:00Z","v":13631,"vw":20.779266},{"c":20.78,"h":20.78,"l":20.77,"n":2,"o":20.77,"t":"2026-10-13T11:05:00Z","v":5100,"vw":20.779804},{"c":20.76,"h":20.79,"l":20.7155,"n":7,"o":20.79,"t":"2026-10-13T11:10:00Z","v":2420,"vw":20.722609},{"c":20.74,"h":20.74,"l":20.74,"n":1,"o":20.74,"t":"2026-10-13T11:15:00Z","v":100,"vw":20.74},{"c":20.765,"h":20.7838,"l":20.765,"n":124,"o":20.775,"t":"2026-10-13T11:35:00Z","v":1052,"vw":20.777578},{"c":20.82,"h":20.83,"l":20.79,"n":19,"o":20.79,"t":"2026-10-13T11:40:00Z","v":11209,"vw":20.799723},{"c":20.79,"h":20.8031,"l":20.7846,"n":9,"o":20.8031,"t":"2026-10-13T11:50:00Z","v":649,"vw":20.791132},{"c":20.82,"h":20.82,"l":20.81,"n":13,"o":20.81,"t":"2026-10-13T11:55:00Z","v":10448,"vw":20.816151},{"c":20.7962,"h":20.82,"l":20.7844,"n":5,"o":20.7844,"t":"2026-10-13T12:00:00Z","v":918,"vw":20.810697},{"c":20.83,"h":20.83,"l":20.7862,"n":12,"o":20.7862,"t":"2026-10-13T12:05:00Z","v":6038,"vw":20.809872},{"c":20.83,"h":20.83,"l":20.8175,"n":2,"o":20.8175,"t":"2026-10-13T12:10:00Z","v":6200,"vw":20.819919},{"c":20.82,"h":20.84,"l":20.801,"n":5,"o":20.84,"t":"2026-10-13T12:15:00Z","v":851,"vw":20.816611},{"c":20.82,"h":20.84,"l":20.82,"n":6,"o":20.83,"t":"2026-10-13T12:20:00Z","v":2680,"vw":20.831236},{"c":20.8,"h":20.83,"l":20.8,"n":10,"o":20.83,"t":"2026-10-13T12:25:00Z","v":2294,"vw":20.827273},{"c":20.8377,"h":20.85,"l":20.8,"n":21,"o":20.8,"t":"2026-10-13T12:30:00Z","v":3586,"vw":20.842232},{"c":20.85,"h":20.88,"l":20.841,"n":14,"o":20.841,"t":"2026-10-13T12:35:00Z","v":6584,"vw":20.856363},{"c":20.87,"h":20.87,"l":20.8432,"n":8,"o":20.87,"t":"2026-10-13T12:40:00Z","v":1156,"vw":20.860051},{"c":20.88,"h":20.88,"l":20.84,"n":8,"o":20.85,"t":"2026-10-13T12:45:00Z","v":855,"vw":20.852973},{"c":20.86,"h":20.865,"l":20.848,"n":10,"o":20.865,"t":"2026-10-13T12:50:00Z","v":1519,"vw":20.851876},{"c":20.8645,"h":20.865,"l":20.8609,"n":13,"o":20.8609,"t":"2026-10-13T12:55:00Z","v":2350,"vw":20.862945},{"c":20.875,"h":20.8767,"l":20.87,"n":8,"o":20.8767,"t":"2026-10-13T13:00:00Z","v":1131,"vw":20.875318},{"c":20.8701,"h":20.8701,"l":20.87,"n":9,"o":20.87,"t":"2026-10-13T13:05:00Z","v":706,"vw":20.870046},{"c":20.87,"h":20.8715,"l":20.87,"n":3,"o":20.8715,"t":"2026-10-13T13:10:00Z","v":400,"vw":20.870789},{"c":20.86,"h":20.87,"l":20.86,"n":2,"o":20.87,"t":"2026-10-13T13:15:00Z","v":600,"vw":20.861667},{"c":20.8785,"h":20.879,"l":20.8715,"n":7,"o":20.879,"t":"2026-10-13T13:20:00Z","v":900,"vw":20.873571},{"c":20.88,"h":20.97,"l":20.86,"n":327,"o":20.88,"t":"2026-10-13T13:25:00Z","v":72706,"vw":20.931808},{"c":20.91,"h":21.03,"l":20.855,"n":2837,"o":20.87,"t":"2026-10-13T13:30:00Z","v":813075,"vw":20.898587},{"c":20.796,"h":20.935,"l":20.77,"n":1731,"o":20.915,"t":"2026-10-13T13:35:00Z","v":266415,"vw":20.852295},{"c":20.97,"h":20.97,"l":20.78,"n":1708,"o":20.79,"t":"2026-10-13T13:40:00Z","v":344895,"vw":20.869052},{"c":20.845,"h":20.975,"l":20.835,"n":2943,"o":20.96,"t":"2026-10-13T13:45:00Z","v":575520,"vw":20.884124},{"c":20.765,"h":20.855,"l":20.75,"n":1921,"o":20.845,"t":"2026-10-13T13:50:00Z","v":565428,"vw":20.824886},{"c":20.75,"h":20.805,"l":20.73,"n":1388,"o":20.765,"t":"2026-10-13T13:55:00Z","v":237390,"vw":20.776566},{"c":20.705,"h":20.77,"l":20.65,"n":2153,"o":20.76,"t":"2026-10-13T14:00:00Z","v":282889,"vw":20.701418},{"c":20.705,"h":20.735,"l":20.69,"n":1365,"o":20.705,"t":"2026-10-13T14:05:00Z","v":216054,"vw":20.713127},{"c":20.725,"h":20.735,"l":20.69,"n":1529,"o":20.705,"t":"2026-10-13T14:10:00Z","v":228412,"vw":20.707662},{"c":20.75,"h":20.75,"l":20.705,"n":1246,"o":20.725,"t":"2026-10-13T14:15:00Z","v":221676,"vw":20.723322},{"c":20.685,"h":20.75,"l":20.675,"n":1131,"o":20.745,"t":"2026-10-13T14:20:00Z","v":206942,"vw":20.713634},{"c":20.775,"h":20.78,"l":20.685,"n":1614,"o":20.685,"t":"2026-10-13T14:25:00Z","v":190421,"vw":20.738946},{"c":20.715,"h":20.78,"l":20.71,"n":1040,"o":20.775,"t":"2026-10-13T14:30:00Z","v":119393,"vw":20.741803},{"c":20.81,"h":20.82,"l":20.71,"n":1765,"o":20.715,"t":"2026-10-13T14:35:00Z","v":313626,"vw":20.760545},{"c":20.81,"h":20.85,"l":20.795,"n":1174,"o":20.82,"t":"2026-10-13T14:40:00Z","v":148065,"vw":20.818968},{"c":20.805,"h":20.83,"l":20.8,"n":833,"o":20.805,"t":"2026-10-13T14:45:00Z","v":168315,"vw":20.814881},{"c":20.87,"h":20.9,"l":20.79,"n":1618,"o":20.805,"t":"2026-10-13T14:50:00Z","v":313181,"vw":20.852907},{"c":20.89,"h":20.93,"l":20.86,"n":1814,"o":20.88,"t":"2026-10-13T14:55:00Z","v":412116,"vw":20.889532},{"c":20.9,"h":20.9151,"l":20.845,"n":1245,"o":20.895,"t":"2026-10-13T15:00:00Z","v":160047,"vw":20.877522},{"c":20.9205,"h":20.925,"l":20.88,"n":1270,"o":20.905,"t":"2026-10-13T15:05:00Z","v":217905,"vw":20.897362},{"c":20.925,"h":20.95,"l":20.92,"n":890,"o":20.925,"t":"2026-10-13T15:10:00Z","v":107494,"vw":20.931994},{"c":20.955,"h":20.955,"l":20.89,"n":1139,"o":20.915,"t":"2026-10-13T15:15:00Z","v":155267,"vw":20.921235},{"c":20.935,"h":20.95,"l":20.89,"n":1300,"o":20.95,"t":"2026-10-13T15:20:00Z","v":229566,"vw":20.923214},{"c":20.965,"h":20.98,"l":20.93,"n":1227,"o":20.935,"t":"2026-10-13T15:25:00Z","v":181853,"vw":20.95275},{"c":20.945,"h":20.98,"l":20.93,"n":1109,"o":20.965,"t":"2026-10-13T15:30:00Z","v":144179,"vw":20.954412},{"c":20.925,"h":20.96,"l":20.92,"n":1229,"o":20.945,"t":"2026-10-13T15:35:00Z","v":164751,"vw":20.93977},{"c":20.885,"h":20.937,"l":20.88,"n":1203,"o":20.925,"t":"2026-10-13T15:40:00Z","v":156400,"vw":20.911041},{"c":20.865,"h":20.9,"l":20.86,"n":1133,"o":20.88,"t":"2026-10-13T15:45:00Z","v":148661,"vw":20.879668},{"c":20.875,"h":20.89,"l":20.86,"n":856,"o":20.86,"t":"2026-10-13T15:50:00Z","v":110439,"vw":20.871925},{"c":20.85,"h":20.88,"l":20.85,"n":782,"o":20.875,"t":"2026-10-13T15:55:00Z","v":74943,"vw":20.870038},{"c":20.865,"h":20.88,"l":20.84,"n":1177,"o":20.85,"t":"2026-10-13T16:00:00Z","v":139100,"vw":20.854808},{"c":20.83,"h":20.89,"l":20.82,"n":1086,"o":20.865,"t":"2026-10-13T16:05:00Z","v":175402,"vw":20.865436},{"c":20.865,"h":20.865,"l":20.83,"n":971,"o":20.835,"t":"2026-10-13T16:10:00Z","v":185929,"vw":20.850221},{"c":20.845,"h":20.87,"l":20.82,"n":943,"o":20.86,"t":"2026-10-13T16:15:00Z","v":122999,"vw":20.84118},{"c":20.835,"h":20.85,"l":20.83,"n":1026,"o":20.84,"t":"2026-10-13T16:20:00Z","v":124272,"vw":20.839892},{"c":20.82,"h":20.85,"l":20.81,"n":844,"o":20.835,"t":"2026-10-13T16:25:00Z","v":106263,"vw":20.831806},{"c":20.825,"h":20.83,"l":20.8,"n":799,"o":20.815,"t":"2026-10-13T16:30:00Z","v":113570,"vw":20.814132},{"c":20.81,"h":20.83,"l":20.805,"n":956,"o":20.825,"t":"2026-10-13T16:35:00Z","v":131615,"vw":20.819306},{"c":20.825,"h":20.8399,"l":20.81,"n":813,"o":20.81,"t":"2026-10-13T16:40:00Z","v":167150,"vw":20.818242},{"c":20.83,"h":20.84,"l":20.81,"n":975,"o":20.83,"t":"2026-10-13T16:45:00Z","v":130606,"vw":20.826218},{"c":20.855,"h":20.86,"l":20.83,"n":613,"o":20.835,"t":"2026-10-13T16:50:00Z","v":70854,"vw":20.84624},{"c":20.855,"h":20.86,"l":20.84,"n":854,"o":20.85,"t":"2026-10-13T16:55:00Z","v":97785,"vw":20.849065},{"c":20.845,"h":20.87,"l":20.835,"n":1067,"o":20.85,"t":"2026-10-13T17:00:00Z","v":178772,"vw":20.850584},{"c":20.8651,"h":20.87,"l":20.84,"n":820,"o":20.84,"t":"2026-10-13T17:05:00Z","v":108893,"vw":20.852346},{"c":20.865,"h":20.88,"l":20.86,"n":999,"o":20.865,"t":"2026-10-13T17:10:00Z","v":151738,"vw":20.870531},{"c":20.84,"h":20.87,"l":20.84,"n":582,"o":20.86,"t":"2026-10-13T17:15:00Z","v":62973,"vw":20.85751},{"c":20.845,"h":20.85,"l":20.83,"n":788,"o":20.845,"t":"2026-10-13T17:20:00Z","v":83878,"vw":20.840959},{"c":20.8101,"h":20.85,"l":20.81,"n":878,"o":20.845,"t":"2026-10-13T17:25:00Z","v":135223,"vw":20.819961},{"c":20.815,"h":20.83,"l":20.79,"n":1302,"o":20.815,"t":"2026-10-13T17:30:00Z","v":210719,"vw":20.810258},{"c":20.82,"h":20.84,"l":20.8,"n":801,"o":20.815,"t":"2026-10-13T17:35:00Z","v":94907,"vw":20.817583},{"c":20.83,"h":20.84,"l":20.81,"n":621,"o":20.825,"t":"2026-10-13T17:40:00Z","v":80203,"vw":20.826737},{"c":20.835,"h":20.845,"l":20.82,"n":711,"o":20.825,"t":"2026-10-13T17:45:00Z","v":78958,"vw":20.833613},{"c":20.835,"h":20.84,"l":20.8201,"n":690,"o":20.835,"t":"2026-10-13T17:50:00Z","v":66378,"vw":20.833468},{"c":20.82,"h":20.84,"l":20.82,"n":607,"o":20.83,"t":"2026-10-13T17:55:00Z","v":75085,"vw":20.832415},{"c":20.87,"h":20.875,"l":20.8295,"n":1167,"o":20.83,"t":"2026-10-13T18:00:00Z","v":172450,"vw":20.858845},{"c":20.905,"h":20.925,"l":20.87,"n":1286,"o":20.87,"t":"2026-10-13T18:05:00Z","v":192220,"vw":20.899364},{"c":20.9,"h":20.92,"l":20.89,"n":694,"o":20.91,"t":"2026-10-13T18:10:00Z","v":115028,"vw":20.909078},{"c":20.895,"h":20.92,"l":20.89,"n":1084,"o":20.895,"t":"2026-10-13T18:15:00Z","v":209469,"vw":20.903145},{"c":20.88,"h":20.9,"l":20.87,"n":930,"o":20.895,"t":"2026-10-13T18:20:00Z","v":135683,"vw":20.889746},{"c":20.905,"h":20.91,"l":20.88,"n":664,"o":20.89,"t":"2026-10-13T18:25:00Z","v":79267,"vw":20.899761},{"c":20.905,"h":20.92,"l":20.9,"n":789,"o":20.905,"t":"2026-10-13T18:30:00Z","v":98418,"vw":20.908646},{"c":20.915,"h":20.92,"l":20.9,"n":892,"o":20.905,"t":"2026-10-13T18:35:00Z","v":131447,"vw":20.910641},{"c":20.93,"h":20.945,"l":20.91,"n":947,"o":20.915,"t":"2026-10-13T18:40:00Z","v":124583,"vw":20.927655},{"c":20.98,"h":20.98,"l":20.9297,"n":883,"o":20.93,"t":"2026-10-13T18:45:00Z","v":125445,"vw":20.961383},{"c":20.9901,"h":21,"l":20.97,"n":1092,"o":20.98,"t":"2026-10-13T18:50:00Z","v":196319,"vw":20.982957},{"c":21.015,"h":21.02,"l":20.99,"n":1025,"o":20.995,"t":"2026-10-13T18:55:00Z","v":148946,"vw":21.005375},{"c":20.99,"h":21.02,"l":20.99,"n":738,"o":21.015,"t":"2026-10-13T19:00:00Z","v":92181,"vw":21.007867},{"c":20.975,"h":21.01,"l":20.9701,"n":1028,"o":20.995,"t":"2026-10-13T19:05:00Z","v":203590,"vw":20.995147},{"c":20.995,"h":21,"l":20.965,"n":1037,"o":20.975,"t":"2026-10-13T19:10:00Z","v":178371,"vw":20.980319},{"c":20.985,"h":21.01,"l":20.97,"n":1228,"o":20.99,"t":"2026-10-13T19:15:00Z","v":170262,"vw":20.991248},{"c":20.985,"h":20.995,"l":20.97,"n":1491,"o":20.98,"t":"2026-10-13T19:20:00Z","v":279336,"vw":20.983486},{"c":21.015,"h":21.03,"l":20.99,"n":1194,"o":20.99,"t":"2026-10-13T19:25:00Z","v":191857,"vw":21.012325},{"c":20.985,"h":21.02,"l":20.97,"n":1897,"o":21.015,"t":"2026-10-13T19:30:00Z","v":338325,"vw":20.992669},{"c":20.975,"h":20.99,"l":20.965,"n":2300,"o":20.985,"t":"2026-10-13T19:35:00Z","v":459224,"vw":20.973442},{"c":20.965,"h":20.985,"l":20.95,"n":1823,"o":20.97,"t":"2026-10-13T19:40:00Z","v":569080,"vw":20.970292},{"c":20.93,"h":20.97,"l":20.92,"n":1683,"o":20.96,"t":"2026-10-13T19:45:00Z","v":231978,"vw":20.946368},{"c":20.885,"h":20.935,"l":20.865,"n":3880,"o":20.93,"t":"2026-10-13T19:50:00Z","v":804273,"vw":20.882772},{"c":20.88,"h":20.905,"l":20.85,"n":7762,"o":20.88,"t":"2026-10-13T19:55:00Z","v":1817962,"vw":20.875596},{"c":20.9077,"h":20.9077,"l":20.88,"n":166,"o":20.88,"t":"2026-10-13T20:00:00Z","v":5193390,"vw":20.880001},{"c":20.9,"h":20.9,"l":20.9,"n":5,"o":20.9,"t":"2026-10-13T20:05:00Z","v":5112,"vw":20.9},{"c":20.89,"h":20.89,"l":20.89,"n":4,"o":20.89,"t":"2026-10-13T20:10:00Z","v":571,"vw":20.89},{"c":20.88,"h":20.88,"l":20.88,"n":1,"o":20.88,"t":"2026-10-13T20:35:00Z","v":536,"vw":20.88},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-13T20:45:00Z","v":2392,"vw":20.9},{"c":20.88,"h":20.88,"l":20.88,"n":1,"o":20.88,"t":"2026-10-13T20:50:00Z","v":2394,"vw":20.88},{"c":20.87,"h":20.87,"l":20.87,"n":1,"o":20.87,"t":"2026-10-13T20:55:00Z","v":100,"vw":20.87},{"c":20.8995,"h":20.8995,"l":20.89,"n":3,"o":20.89,"t":"2026-10-13T21:00:00Z","v":1247,"vw":20.895856},{"c":20.8896,"h":20.8896,"l":20.8896,"n":2,"o":20.8896,"t":"2026-10-13T21:05:00Z","v":145,"vw":20.8896},{"c":20.89,"h":20.89,"l":20.8896,"n":3,"o":20.8896,"t":"2026-10-13T21:25:00Z","v":205,"vw":20.8898},{"c":20.88,"h":20.88,"l":20.88,"n":1,"o":20.88,"t":"2026-10-13T21:30:00Z","v":100,"vw":20.88},{"c":20.88,"h":20.8946,"l":20.87,"n":12,"o":20.8946,"t":"2026-10-13T21:35:00Z","v":600,"vw":20.8848},{"c":20.84,"h":20.84,"l":20.84,"n":12,"o":20.84,"t":"2026-10-13T22:05:00Z","v":346,"vw":20.84},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-13T23:45:00Z","v":300,"vw":20.9},{"c":20.8907,"h":20.8907,"l":20.8907,"n":1,"o":20.8907,"t":"2026-10-13T23:50:00Z","v":175,"vw":20.8907},{"c":20.9,"h":20.9,"l":20.8701,"n":83,"o":20.9,"t":"2026-10-14T08:00:00Z","v":1972,"vw":20.893117},{"c":20.9,"h":20.9,"l":20.9,"n":2,"o":20.9,"t":"2026-10-14T08:25:00Z","v":486,"vw":20.9},{"c":20.92,"h":20.92,"l":20.9,"n":5,"o":20.9,"t":"2026-10-14T08:35:00Z","v":520,"vw":20.9064},{"c":20.89,"h":20.89,"l":20.89,"n":7,"o":20.89,"t":"2026-10-14T09:35:00Z","v":1501,"vw":20.89},{"c":20.89,"h":20.89,"l":20.89,"n":6,"o":20.89,"t":"2026-10-14T09:45:00Z","v":1502,"vw":20.89},{"c":20.9,"h":20.9,"l":20.9,"n":5,"o":20.9,"t":"2026-10-14T10:20:00Z","v":498,"vw":20.9},{"c":20.95,"h":20.95,"l":20.95,"n":3,"o":20.95,"t":"2026-10-14T11:10:00Z","v":115,"vw":20.95},{"c":20.95,"h":20.95,"l":20.95,"n":3,"o":20.95,"t":"2026-10-14T11:15:00Z","v":231,"vw":20.95},{"c":20.98,"h":20.98,"l":20.98,"n":7,"o":20.98,"t":"2026-10-14T11:20:00Z","v":648,"vw":20.98},{"c":20.95,"h":20.95,"l":20.95,"n":1,"o":20.95,"t":"2026-10-14T11:25:00Z","v":100,"vw":20.95},{"c":20.94,"h":20.94,"l":20.94,"n":4,"o":20.94,"t":"2026-10-14T11:30:00Z","v":809,"vw":20.94},{"c":20.99,"h":20.99,"l":20.99,"n":8,"o":20.99,"t":"2026-10-14T11:35:00Z","v":363,"vw":20.99},{"c":20.94,"h":20.94,"l":20.94,"n":2,"o":20.94,"t":"2026-10-14T11:40:00Z","v":589,"vw":20.94},{"c":20.9764,"h":20.9764,"l":20.9764,"n":1,"o":20.9764,"t":"2026-10-14T11:50:00Z","v":300,"vw":20.9764},{"c":20.99,"h":20.99,"l":20.99,"n":3,"o":20.99,"t":"2026-10-14T12:00:00Z","v":150,"vw":20.99},{"c":20.95,"h":20.99,"l":20.95,"n":4,"o":20.99,"t":"2026-10-14T12:10:00Z","v":5401,"vw":20.986289},{"c":21,"h":21,"l":20.99,"n":6,"o":20.99,"t":"2026-10-14T12:25:00Z","v":984,"vw":20.991147},{"c":20.95,"h":20.96,"l":20.95,"n":9,"o":20.96,"t":"2026-10-14T12:30:00Z","v":782,"vw":20.953075},{"c":20.915,"h":20.92,"l":20.915,"n":5,"o":20.92,"t":"2026-10-14T12:35:00Z","v":2557,"vw":20.916458},{"c":20.89,"h":20.92,"l":20.89,"n":20,"o":20.92,"t":"2026-10-14T12:40:00Z","v":10784,"vw":20.919314},{"c":20.915,"h":20.915,"l":20.915,"n":1,"o":20.915,"t":"2026-10-14T12:45:00Z","v":1385,"vw":20.915},{"c":20.884,"h":20.93,"l":20.884,"n":4,"o":20.93,"t":"2026-10-14T12:55:00Z","v":1106,"vw":20.888182},{"c":20.93,"h":20.93,"l":20.93,"n":2,"o":20.93,"t":"2026-10-14T13:00:00Z","v":110,"vw":20.93},{"c":20.9,"h":20.93,"l":20.9,"n":8,"o":20.93,"t":"2026-10-14T13:05:00Z","v":1442,"vw":20.91191},{"c":20.91,"h":20.91,"l":20.91,"n":2,"o":20.91,"t":"2026-10-14T13:10:00Z","v":107,"vw":20.91},{"c":20.947,"h":20.95,"l":20.9162,"n":9,"o":20.95,"t":"2026-10-14T13:20:00Z","v":2565,"vw":20.942243},{"c":20.93,"h":20.93,"l":20.88,"n":51,"o":20.91,"t":"2026-10-14T13:25:00Z","v":7943,"vw":20.911223},{"c":20.76,"h":20.97,"l":20.76,"n":1883,"o":20.94,"t":"2026-10-14T13:30:00Z","v":492756,"vw":20.906891},{"c":20.736,"h":20.806,"l":20.73,"n":1096,"o":20.7551,"t":"2026-10-14T13:35:00Z","v":159667,"vw":20.760117},{"c":20.675,"h":20.76,"l":20.675,"n":1360,"o":20.735,"t":"2026-10-14T13:40:00Z","v":211595,"vw":20.710827},{"c":20.735,"h":20.745,"l":20.65,"n":1371,"o":20.675,"t":"2026-10-14T13:45:00Z","v":172640,"vw":20.688198},{"c":20.705,"h":20.75,"l":20.69,"n":1503,"o":20.739,"t":"2026-10-14T13:50:00Z","v":195104,"vw":20.720702},{"c":20.67,"h":20.7299,"l":20.65,"n":1364,"o":20.705,"t":"2026-10-14T13:55:00Z","v":197645,"vw":20.68715},{"c":20.635,"h":20.685,"l":20.61,"n":1588,"o":20.665,"t":"2026-10-14T14:00:00Z","v":343591,"vw":20.632352},{"c":20.695,"h":20.71,"l":20.635,"n":1387,"o":20.64,"t":"2026-10-14T14:05:00Z","v":219245,"vw":20.675644},{"c":20.6702,"h":20.71,"l":20.67,"n":1154,"o":20.69,"t":"2026-10-14T14:10:00Z","v":159244,"vw":20.688593},{"c":20.705,"h":20.71,"l":20.64,"n":1118,"o":20.675,"t":"2026-10-14T14:15:00Z","v":207344,"vw":20.670936},{"c":20.65,"h":20.72,"l":20.65,"n":996,"o":20.705,"t":"2026-10-14T14:20:00Z","v":172199,"vw":20.695228},{"c":20.755,"h":20.76,"l":20.65,"n":1067,"o":20.655,"t":"2026-10-14T14:25:00Z","v":175323,"vw":20.711464},{"c":20.7,"h":20.76,"l":20.69,"n":1352,"o":20.75,"t":"2026-10-14T14:30:00Z","v":349696,"vw":20.718328},{"c":20.71,"h":20.74,"l":20.69,"n":1377,"o":20.705,"t":"2026-10-14T14:35:00Z","v":212136,"vw":20.712273},{"c":20.75,"h":20.775,"l":20.71,"n":1210,"o":20.71,"t":"2026-10-14T14:40:00Z","v":168664,"vw":20.737202},{"c":20.765,"h":20.77,"l":20.73,"n":1018,"o":20.755,"t":"2026-10-14T14:45:00Z","v":130822,"vw":20.751294},{"c":20.755,"h":20.765,"l":20.74,"n":1104,"o":20.765,"t":"2026-10-14T14:50:00Z","v":126244,"vw":20.753832},{"c":20.77,"h":20.78,"l":20.75,"n":881,"o":20.755,"t":"2026-10-14T14:55:00Z","v":115290,"vw":20.762343},{"c":20.78,"h":20.78,"l":20.745,"n":856,"o":20.77,"t":"2026-10-14T15:00:00Z","v":111613,"vw":20.761192},{"c":20.79,"h":20.8,"l":20.76,"n":1261,"o":20.77,"t":"2026-10-14T15:05:00Z","v":171841,"vw":20.784675},{"c":20.8451,"h":20.85,"l":20.78,"n":1203,"o":20.79,"t":"2026-10-14T15:10:00Z","v":185136,"vw":20.820173},{"c":20.84,"h":20.87,"l":20.84,"n":972,"o":20.849,"t":"2026-10-14T15:15:00Z","v":141572,"vw":20.852136},{"c":20.885,"h":20.92,"l":20.84,"n":1241,"o":20.845,"t":"2026-10-14T15:20:00Z","v":201461,"vw":20.887647},{"c":20.87,"h":20.89,"l":20.82,"n":1574,"o":20.88,"t":"2026-10-14T15:25:00Z","v":291382,"vw":20.856246},{"c":20.905,"h":20.91,"l":20.845,"n":1041,"o":20.87,"t":"2026-10-14T15:30:00Z","v":119021,"vw":20.875801},{"c":20.915,"h":20.92,"l":20.89,"n":1178,"o":20.91,"t":"2026-10-14T15:35:00Z","v":137743,"vw":20.90779},{"c":20.895,"h":20.93,"l":20.89,"n":1330,"o":20.91,"t":"2026-10-14T15:40:00Z","v":164042,"vw":20.908031},{"c":20.915,"h":20.93,"l":20.89,"n":1350,"o":20.89,"t":"2026-10-14T15:45:00Z","v":184961,"vw":20.912076},{"c":20.93,"h":20.94,"l":20.9,"n":1089,"o":20.91,"t":"2026-10-14T15:50:00Z","v":146812,"vw":20.917652},{"c":20.9,"h":20.95,"l":20.89,"n":1578,"o":20.925,"t":"2026-10-14T15:55:00Z","v":185011,"vw":20.916285},{"c":20.935,"h":20.94,"l":20.88,"n":1529,"o":20.9,"t":"2026-10-14T16:00:00Z","v":210921,"vw":20.909733},{"c":20.945,"h":20.96,"l":20.92,"n":1195,"o":20.935,"t":"2026-10-14T16:05:00Z","v":144898,"vw":20.941144},{"c":20.9398,"h":20.96,"l":20.92,"n":1177,"o":20.945,"t":"2026-10-14T16:10:00Z","v":154009,"vw":20.94314},{"c":20.9,"h":20.945,"l":20.9,"n":1984,"o":20.94,"t":"2026-10-14T16:15:00Z","v":324191,"vw":20.924963},{"c":20.945,"h":20.96,"l":20.9,"n":1329,"o":20.9,"t":"2026-10-14T16:20:00Z","v":182821,"vw":20.940349},{"c":20.975,"h":20.98,"l":20.93,"n":1605,"o":20.94,"t":"2026-10-14T16:25:00Z","v":200780,"vw":20.9557},{"c":20.985,"h":21,"l":20.96,"n":1192,"o":20.975,"t":"2026-10-14T16:30:00Z","v":150899,"vw":20.982213},{"c":20.985,"h":21,"l":20.97,"n":1065,"o":20.99,"t":"2026-10-14T16:35:00Z","v":150750,"vw":20.988523},{"c":20.965,"h":20.99,"l":20.95,"n":1422,"o":20.985,"t":"2026-10-14T16:40:00Z","v":216109,"vw":20.976503},{"c":20.94,"h":20.965,"l":20.93,"n":932,"o":20.965,"t":"2026-10-14T16:45:00Z","v":118708,"vw":20.943182},{"c":20.925,"h":20.95,"l":20.92,"n":1298,"o":20.94,"t":"2026-10-14T16:50:00Z","v":166369,"vw":20.935448},{"c":20.905,"h":20.9256,"l":20.89,"n":877,"o":20.925,"t":"2026-10-14T16:55:00Z","v":120779,"vw":20.908056},{"c":20.915,"h":20.94,"l":20.9,"n":1151,"o":20.905,"t":"2026-10-14T17:00:00Z","v":249763,"vw":20.917978},{"c":20.9,"h":20.925,"l":20.89,"n":1146,"o":20.915,"t":"2026-10-14T17:05:00Z","v":166075,"vw":20.909981},{"c":20.875,"h":20.895,"l":20.87,"n":932,"o":20.895,"t":"2026-10-14T17:10:00Z","v":122385,"vw":20.884996},{"c":20.915,"h":20.92,"l":20.87,"n":983,"o":20.875,"t":"2026-10-14T17:15:00Z","v":161926,"vw":20.894977},{"c":20.92,"h":20.92,"l":20.89,"n":1286,"o":20.91,"t":"2026-10-14T17:20:00Z","v":274531,"vw":20.903249},{"c":20.935,"h":20.94,"l":20.91,"n":1242,"o":20.91,"t":"2026-10-14T17:25:00Z","v":172391,"vw":20.92423},{"c":20.95,"h":20.96,"l":20.91,"n":1233,"o":20.93,"t":"2026-10-14T17:30:00Z","v":246866,"vw":20.935097},{"c":20.9183,"h":20.95,"l":20.91,"n":1194,"o":20.945,"t":"2026-10-14T17:35:00Z","v":216883,"vw":20.929352},{"c":20.95,"h":20.95,"l":20.88,"n":1429,"o":20.915,"t":"2026-10-14T17:40:00Z","v":237226,"vw":20.907091},{"c":20.935,"h":20.95,"l":20.93,"n":778,"o":20.945,"t":"2026-10-14T17:45:00Z","v":83962,"vw":20.936657},{"c":20.965,"h":20.97,"l":20.93,"n":1337,"o":20.93,"t":"2026-10-14T17:50:00Z","v":145585,"vw":20.951182},{"c":20.965,"h":20.98,"l":20.96,"n":1149,"o":20.97,"t":"2026-10-14T17:55:00Z","v":116059,"vw":20.969867},{"c":20.995,"h":21,"l":20.94,"n":1571,"o":20.965,"t":"2026-10-14T18:00:00Z","v":357471,"vw":20.963101},{"c":21.015,"h":21.025,"l":20.99,"n":1519,"o":20.995,"t":"2026-10-14T18:05:00Z","v":290798,"vw":21.009844},{"c":21,"h":21.03,"l":20.99,"n":1128,"o":21.015,"t":"2026-10-14T18:10:00Z","v":152382,"vw":21.012568},{"c":21.025,"h":21.03,"l":21,"n":883,"o":21.005,"t":"2026-10-14T18:15:00Z","v":106964,"vw":21.016437},{"c":21.03,"h":21.04,"l":21.02,"n":1472,"o":21.025,"t":"2026-10-14T18:20:00Z","v":195362,"vw":21.032565},{"c":21.035,"h":21.07,"l":21.02,"n":2013,"o":21.035,"t":"2026-10-14T18:25:00Z","v":276024,"vw":21.046452},{"c":21.04,"h":21.05,"l":21.02,"n":1235,"o":21.03,"t":"2026-10-14T18:30:00Z","v":155480,"vw":21.03687},{"c":21.025,"h":21.05,"l":21.02,"n":1062,"o":21.03,"t":"2026-10-14T18:35:00Z","v":176086,"vw":21.03852},{"c":21.0259,"h":21.03,"l":21.01,"n":995,"o":21.025,"t":"2026-10-14T18:40:00Z","v":153539,"vw":21.019055},{"c":21.035,"h":21.04,"l":21,"n":1196,"o":21.025,"t":"2026-10-14T18:45:00Z","v":184316,"vw":21.015497},{"c":21.035,"h":21.05,"l":21.02,"n":1373,"o":21.04,"t":"2026-10-14T18:50:00Z","v":178654,"vw":21.035398},{"c":21.035,"h":21.045,"l":21.03,"n":1155,"o":21.035,"t":"2026-10-14T18:55:00Z","v":134947,"vw":21.038553},{"c":21.065,"h":21.07,"l":21.03,"n":1197,"o":21.04,"t":"2026-10-14T19:00:00Z","v":123388,"vw":21.051171},{"c":21.08,"h":21.08,"l":21.04,"n":1202,"o":21.07,"t":"2026-10-14T19:05:00Z","v":138188,"vw":21.059147},{"c":21.035,"h":21.08,"l":21.035,"n":1447,"o":21.075,"t":"2026-10-14T19:10:00Z","v":227006,"vw":21.062662},{"c":21.07,"h":21.075,"l":21.035,"n":1585,"o":21.035,"t":"2026-10-14T19:15:00Z","v":217804,"vw":21.060967},{"c":21.045,"h":21.085,"l":21.04,"n":1551,"o":21.065,"t":"2026-10-14T19:20:00Z","v":189682,"vw":21.062877},{"c":21.035,"h":21.05,"l":21,"n":2305,"o":21.05,"t":"2026-10-14T19:25:00Z","v":374666,"vw":21.023555},{"c":21.05,"h":21.06,"l":21.03,"n":1898,"o":21.035,"t":"2026-10-14T19:30:00Z","v":258106,"vw":21.045905},{"c":21.055,"h":21.06,"l":21.03,"n":2188,"o":21.045,"t":"2026-10-14T19:35:00Z","v":260582,"vw":21.046782},{"c":21.065,"h":21.08,"l":21.05,"n":1856,"o":21.055,"t":"2026-10-14T19:40:00Z","v":266281,"vw":21.063213},{"c":21.08,"h":21.085,"l":21.06,"n":1901,"o":21.065,"t":"2026-10-14T19:45:00Z","v":320734,"vw":21.073299},{"c":21.035,"h":21.09,"l":21.02,"n":3683,"o":21.08,"t":"2026-10-14T19:50:00Z","v":698307,"vw":21.057161},{"c":21.05,"h":21.07,"l":21,"n":11906,"o":21.03,"t":"2026-10-14T19:55:00Z","v":2772097,"vw":21.031209},{"c":21.05,"h":21.05,"l":21.04,"n":157,"o":21.05,"t":"2026-10-14T20:00:00Z","v":6600174,"vw":21.05},{"c":21.06,"h":21.06,"l":21.06,"n":9,"o":21.06,"t":"2026-10-14T20:10:00Z","v":6482,"vw":21.06},{"c":21.07,"h":21.07,"l":21,"n":8,"o":21,"t":"2026-10-14T20:15:00Z","v":694,"vw":21.043172},{"c":20.88,"h":20.88,"l":20.88,"n":2,"o":20.88,"t":"2026-10-14T20:25:00Z","v":510,"vw":20.88},{"c":21.06,"h":21.06,"l":20.99,"n":24,"o":20.99,"t":"2026-10-14T20:30:00Z","v":4015,"vw":21.002686},{"c":21.0501,"h":21.0501,"l":21.05,"n":2,"o":21.05,"t":"2026-10-14T20:35:00Z","v":200,"vw":21.05005},{"c":21.06,"h":21.07,"l":21.05,"n":18,"o":21.05,"t":"2026-10-14T20:45:00Z","v":17398,"vw":21.055391},{"c":21.06,"h":21.06,"l":21.06,"n":1,"o":21.06,"t":"2026-10-14T20:50:00Z","v":100,"vw":21.06},{"c":21.06,"h":21.06,"l":21.06,"n":1,"o":21.06,"t":"2026-10-14T20:55:00Z","v":100,"vw":21.06},{"c":21.08,"h":21.08,"l":21.06,"n":8,"o":21.06,"t":"2026-10-14T21:05:00Z","v":1850,"vw":21.070802},{"c":21.08,"h":21.08,"l":21.06,"n":3,"o":21.06,"t":"2026-10-14T21:10:00Z","v":205,"vw":21.07},{"c":21.08,"h":21.08,"l":21.08,"n":4,"o":21.08,"t":"2026-10-14T21:15:00Z","v":235,"vw":21.08},{"c":21.08,"h":21.09,"l":21.08,"n":13,"o":21.09,"t":"2026-10-14T21:20:00Z","v":1096,"vw":21.085418},{"c":21.08,"h":21.08,"l":21.08,"n":7,"o":21.08,"t":"2026-10-14T21:25:00Z","v":957,"vw":21.08},{"c":21.09,"h":21.09,"l":21.06,"n":4,"o":21.06,"t":"2026-10-14T21:30:00Z","v":450,"vw":21.074966},{"c":21.08,"h":21.09,"l":21.08,"n":7,"o":21.09,"t":"2026-10-14T21:35:00Z","v":882,"vw":21.087666},{"c":21.08,"h":21.09,"l":21.08,"n":5,"o":21.09,"t":"2026-10-14T21:40:00Z","v":279,"vw":21.085},{"c":21.09,"h":21.09,"l":21.09,"n":3,"o":21.09,"t":"2026-10-14T21:45:00Z","v":198,"vw":21.09},{"c":21.09,"h":21.09,"l":21.09,"n":11,"o":21.09,"t":"2026-10-14T21:50:00Z","v":4267,"vw":21.09},{"c":21.09,"h":21.1,"l":21.09,"n":22,"o":21.09,"t":"2026-10-14T21:55:00Z","v":535,"vw":21.093333},{"c":21.14,"h":21.14,"l":21.05,"n":41,"o":21.1,"t":"2026-10-14T22:00:00Z","v":7460,"vw":21.106764},{"c":21.14,"h":21.14,"l":21.13,"n":3,"o":21.13,"t":"2026-10-14T22:05:00Z","v":290,"vw":21.136429},{"c":21.19,"h":21.19,"l":21.13,"n":24,"o":21.13,"t":"2026-10-14T22:10:00Z","v":1673,"vw":21.161702},{"c":21.19,"h":21.19,"l":21.19,"n":5,"o":21.19,"t":"2026-10-14T22:15:00Z","v":450,"vw":21.19},{"c":21.13,"h":21.13,"l":21.13,"n":3,"o":21.13,"t":"2026-10-14T22:25:00Z","v":565,"vw":21.13},{"c":21.14,"h":21.15,"l":21.14,"n":10,"o":21.15,"t":"2026-10-14T22:30:00Z","v":1854,"vw":21.148929},{"c":21.18,"h":21.18,"l":21.16,"n":12,"o":21.16,"t":"2026-10-14T22:35:00Z","v":2430,"vw":21.170296},{"c":21.15,"h":21.19,"l":21.15,"n":8,"o":21.19,"t":"2026-10-14T22:40:00Z","v":1884,"vw":21.164246},{"c":21.16,"h":21.19,"l":21.16,"n":4,"o":21.18,"t":"2026-10-14T22:45:00Z","v":364,"vw":21.177055},{"c":21.2,"h":21.2,"l":21.2,"n":3,"o":21.2,"t":"2026-10-14T22:50:00Z","v":300,"vw":21.2},{"c":21.16,"h":21.165,"l":21.15,"n":7,"o":21.15,"t":"2026-10-14T22:55:00Z","v":1022,"vw":21.156166},{"c":21.18,"h":21.2,"l":21.15,"n":31,"o":21.19,"t":"2026-10-14T23:00:00Z","v":4986,"vw":21.18},{"c":21.18,"h":21.18,"l":21.18,"n":2,"o":21.18,"t":"2026-10-14T23:05:00Z","v":200,"vw":21.18},{"c":21.16,"h":21.19,"l":21.15,"n":10,"o":21.19,"t":"2026-10-14T23:10:00Z","v":860,"vw":21.170667},{"c":21.19,"h":21.19,"l":21.18,"n":12,"o":21.18,"t":"2026-10-14T23:15:00Z","v":811,"vw":21.185714},{"c":21.19,"h":21.19,"l":21.19,"n":5,"o":21.19,"t":"2026-10-14T23:20:00Z","v":314,"vw":21.19},{"c":21.14,"h":21.15,"l":21.14,"n":4,"o":21.15,"t":"2026-10-14T23:25:00Z","v":1210,"vw":21.148333},{"c":21.14,"h":21.14,"l":21.12,"n":13,"o":21.125,"t":"2026-10-14T23:30:00Z","v":692,"vw":21.126966},{"c":21.12,"h":21.14,"l":21.12,"n":3,"o":21.14,"t":"2026-10-14T23:35:00Z","v":201,"vw":21.13},{"c":21.15,"h":21.15,"l":21.13,"n":9,"o":21.14,"t":"2026-10-14T23:40:00Z","v":712,"vw":21.14194},{"c":21.13,"h":21.15,"l":21.13,"n":3,"o":21.14,"t":"2026-10-14T23:45:00Z","v":447,"vw":21.136711},{"c":21.15,"h":21.15,"l":21.1,"n":29,"o":21.14,"t":"2026-10-14T23:55:00Z","v":5635,"vw":21.124149},{"c":21.14,"h":21.22,"l":21.14,"n":345,"o":21.16,"t":"2026-10-15T08:00:00Z","v":7279,"vw":21.15891},{"c":21.18,"h":21.18,"l":21.18,"n":1,"o":21.18,"t":"2026-10-15T08:05:00Z","v":100,"vw":21.18},{"c":21.24,"h":21.24,"l":21.2,"n":4,"o":21.2,"t":"2026-10-15T08:10:00Z","v":350,"vw":21.213333},{"c":21.25,"h":21.25,"l":21.25,"n":10,"o":21.25,"t":"2026-10-15T08:15:00Z","v":1660,"vw":21.25},{"c":21.25,"h":21.25,"l":21.25,"n":3,"o":21.25,"t":"2026-10-15T08:20:00Z","v":300,"vw":21.25},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-10-15T08:25:00Z","v":100,"vw":21.25},{"c":21.25,"h":21.25,"l":21.25,"n":4,"o":21.25,"t":"2026-10-15T08:30:00Z","v":400,"vw":21.25},{"c":21.25,"h":21.25,"l":21.25,"n":2,"o":21.25,"t":"2026-10-15T08:35:00Z","v":200,"vw":21.25},{"c":21.24,"h":21.24,"l":21.22,"n":3,"o":21.22,"t":"2026-10-15T08:45:00Z","v":307,"vw":21.226667},{"c":21.21,"h":21.21,"l":21.21,"n":4,"o":21.21,"t":"2026-10-15T09:00:00Z","v":227,"vw":21.21},{"c":21.22,"h":21.22,"l":21.22,"n":2,"o":21.22,"t":"2026-10-15T09:35:00Z","v":245,"vw":21.22},{"c":21.15,"h":21.15,"l":21.15,"n":2,"o":21.15,"t":"2026-10-15T09:50:00Z","v":110,"vw":21.15},{"c":21.21,"h":21.21,"l":21.21,"n":2,"o":21.21,"t":"2026-10-15T10:00:00Z","v":1500,"vw":21.21},{"c":21.2,"h":21.2,"l":21.19,"n":8,"o":21.2,"t":"2026-10-15T10:20:00Z","v":1020,"vw":21.198294},{"c":21.241,"h":21.25,"l":21.241,"n":2,"o":21.25,"t":"2026-10-15T10:40:00Z","v":400,"vw":21.244375},{"c":21.28,"h":21.28,"l":21.25,"n":6,"o":21.25,"t":"2026-10-15T10:45:00Z","v":571,"vw":21.264545},{"c":21.28,"h":21.28,"l":21.28,"n":2,"o":21.28,"t":"2026-10-15T10:50:00Z","v":200,"vw":21.28},{"c":21.26,"h":21.26,"l":21.23,"n":31,"o":21.25,"t":"2026-10-15T11:00:00Z","v":10435,"vw":21.242888},{"c":21.26,"h":21.26,"l":21.26,"n":1,"o":21.26,"t":"2026-10-15T11:05:00Z","v":100,"vw":21.26},{"c":21.25,"h":21.3,"l":21.23,"n":9,"o":21.23,"t":"2026-10-15T11:10:00Z","v":5649,"vw":21.259257},{"c":21.2995,"h":21.2995,"l":21.2995,"n":2,"o":21.2995,"t":"2026-10-15T11:15:00Z","v":401,"vw":21.2995},{"c":21.25,"h":21.26,"l":21.25,"n":3,"o":21.26,"t":"2026-10-15T11:20:00Z","v":900,"vw":21.251111},{"c":21.25,"h":21.25,"l":21.25,"n":2,"o":21.25,"t":"2026-10-15T11:25:00Z","v":271,"vw":21.25},{"c":21.24,"h":21.24,"l":21.24,"n":1,"o":21.24,"t":"2026-10-15T11:30:00Z","v":200,"vw":21.24},{"c":21.2099,"h":21.25,"l":21.2099,"n":15,"o":21.25,"t":"2026-10-15T11:35:00Z","v":1718,"vw":21.23824},{"c":21.23,"h":21.25,"l":21.23,"n":11,"o":21.25,"t":"2026-10-15T11:45:00Z","v":1271,"vw":21.239944},{"c":21.2605,"h":21.2605,"l":21.24,"n":9,"o":21.24,"t":"2026-10-15T11:55:00Z","v":4140,"vw":21.259057},{"c":21.275,"h":21.275,"l":21.26,"n":14,"o":21.2635,"t":"2026-10-15T12:00:00Z","v":2333,"vw":21.263869},{"c":21.27,"h":21.28,"l":21.27,"n":6,"o":21.28,"t":"2026-10-15T12:05:00Z","v":1611,"vw":21.27625},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-15T12:10:00Z","v":600,"vw":21.3},{"c":21.28,"h":21.3,"l":21.28,"n":12,"o":21.3,"t":"2026-10-15T12:15:00Z","v":1498,"vw":21.293974},{"c":21.26,"h":21.26,"l":21.25,"n":8,"o":21.25,"t":"2026-10-15T12:20:00Z","v":801,"vw":21.254121},{"c":21.26,"h":21.26,"l":21.26,"n":4,"o":21.26,"t":"2026-10-15T12:25:00Z","v":245,"vw":21.26},{"c":21.2903,"h":21.3,"l":21.23,"n":30,"o":21.23,"t":"2026-10-15T12:30:00Z","v":2231,"vw":21.261857},{"c":21.2,"h":21.2,"l":21.2,"n":3,"o":21.2,"t":"2026-10-15T12:35:00Z","v":425,"vw":21.2},{"c":21.25,"h":21.26,"l":21.25,"n":6,"o":21.26,"t":"2026-10-15T12:40:00Z","v":406,"vw":21.253226},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-10-15T12:45:00Z","v":200,"vw":21.25},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-10-15T12:50:00Z","v":500,"vw":21.2},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-10-15T12:55:00Z","v":1200,"vw":21.25},{"c":21.2825,"h":21.2825,"l":21.27,"n":2,"o":21.27,"t":"2026-10-15T13:00:00Z","v":463,"vw":21.2798},{"c":21.32,"h":21.32,"l":21.29,"n":15,"o":21.29,"t":"2026-10-15T13:05:00Z","v":1823,"vw":21.312228},{"c":21.35,"h":21.35,"l":21.275,"n":40,"o":21.29,"t":"2026-10-15T13:10:00Z","v":5512,"vw":21.323454},{"c":21.33,"h":21.33,"l":21.33,"n":10,"o":21.33,"t":"2026-10-15T13:15:00Z","v":2362,"vw":21.33},{"c":21.33,"h":21.36,"l":21.2686,"n":42,"o":21.33,"t":"2026-10-15T13:20:00Z","v":8295,"vw":21.341262},{"c":21.49,"h":21.5,"l":21.31,"n":116,"o":21.33,"t":"2026-10-15T13:25:00Z","v":42345,"vw":21.439303},{"c":21.55,"h":21.645,"l":21.43,"n":5158,"o":21.49,"t":"2026-10-15T13:30:00Z","v":1215710,"vw":21.526216},{"c":21.574,"h":21.66,"l":21.52,"n":3579,"o":21.545,"t":"2026-10-15T13:35:00Z","v":716826,"vw":21.597711},{"c":21.505,"h":21.61,"l":21.485,"n":2192,"o":21.575,"t":"2026-10-15T13:40:00Z","v":536241,"vw":21.552982},{"c":21.73,"h":21.745,"l":21.5,"n":2857,"o":21.51,"t":"2026-10-15T13:45:00Z","v":548104,"vw":21.633917},{"c":21.835,"h":21.845,"l":21.71,"n":3004,"o":21.725,"t":"2026-10-15T13:50:00Z","v":517422,"vw":21.786354},{"c":21.89,"h":21.925,"l":21.81,"n":2928,"o":21.84,"t":"2026-10-15T13:55:00Z","v":549954,"vw":21.875329},{"c":21.995,"h":22.065,"l":21.89,"n":3585,"o":21.89,"t":"2026-10-15T14:00:00Z","v":707060,"vw":21.981366},{"c":22.03,"h":22.08,"l":21.99,"n":3029,"o":21.99,"t":"2026-10-15T14:05:00Z","v":800322,"vw":22.042968},{"c":21.995,"h":22.05,"l":21.915,"n":3077,"o":22.02,"t":"2026-10-15T14:10:00Z","v":737866,"vw":21.990412},{"c":21.915,"h":22.005,"l":21.9,"n":2464,"o":21.995,"t":"2026-10-15T14:15:00Z","v":452542,"vw":21.96511},{"c":21.825,"h":21.95,"l":21.82,"n":2408,"o":21.92,"t":"2026-10-15T14:20:00Z","v":451821,"vw":21.900978},{"c":21.82,"h":21.866,"l":21.81,"n":1933,"o":21.825,"t":"2026-10-15T14:25:00Z","v":262670,"vw":21.834617},{"c":21.855,"h":21.92,"l":21.825,"n":1655,"o":21.825,"t":"2026-10-15T14:30:00Z","v":263971,"vw":21.887029},{"c":21.82,"h":21.93,"l":21.82,"n":1414,"o":21.86,"t":"2026-10-15T14:35:00Z","v":182721,"vw":21.893512},{"c":21.75,"h":21.83,"l":21.73,"n":1433,"o":21.825,"t":"2026-10-15T14:40:00Z","v":203967,"vw":21.772572},{"c":21.75,"h":21.775,"l":21.69,"n":3282,"o":21.75,"t":"2026-10-15T14:45:00Z","v":859287,"vw":21.728393},{"c":21.73,"h":21.785,"l":21.72,"n":1411,"o":21.75,"t":"2026-10-15T14:50:00Z","v":223437,"vw":21.755129},{"c":21.685,"h":21.74,"l":21.65,"n":1315,"o":21.735,"t":"2026-10-15T14:55:00Z","v":185440,"vw":21.68452},{"c":21.745,"h":21.77,"l":21.655,"n":1832,"o":21.68,"t":"2026-10-15T15:00:00Z","v":271608,"vw":21.723617},{"c":21.735,"h":21.755,"l":21.7,"n":1198,"o":21.745,"t":"2026-10-15T15:05:00Z","v":136578,"vw":21.72953},{"c":21.71,"h":21.765,"l":21.7,"n":1706,"o":21.735,"t":"2026-10-15T15:10:00Z","v":211769,"vw":21.731275},{"c":21.735,"h":21.765,"l":21.69,"n":2673,"o":21.705,"t":"2026-10-15T15:15:00Z","v":684127,"vw":21.722042},{"c":21.77,"h":21.78,"l":21.73,"n":1316,"o":21.7351,"t":"2026-10-15T15:20:00Z","v":188844,"vw":21.755032},{"c":21.795,"h":21.81,"l":21.761,"n":1682,"o":21.775,"t":"2026-10-15T15:25:00Z","v":247354,"vw":21.784045},{"c":21.775,"h":21.8,"l":21.76,"n":1172,"o":21.795,"t":"2026-10-15T15:30:00Z","v":136473,"vw":21.781439},{"c":21.77,"h":21.79,"l":21.75,"n":1259,"o":21.777,"t":"2026-10-15T15:35:00Z","v":149976,"vw":21.768063},{"c":21.745,"h":21.77,"l":21.73,"n":1220,"o":21.76,"t":"2026-10-15T15:40:00Z","v":154388,"vw":21.748844},{"c":21.73,"h":21.76,"l":21.73,"n":1172,"o":21.75,"t":"2026-10-15T15:45:00Z","v":138341,"vw":21.747767},{"c":21.705,"h":21.7359,"l":21.695,"n":1273,"o":21.73,"t":"2026-10-15T15:50:00Z","v":228962,"vw":21.717677},{"c":21.695,"h":21.725,"l":21.69,"n":1149,"o":21.71,"t":"2026-10-15T15:55:00Z","v":134269,"vw":21.708465},{"c":21.655,"h":21.7,"l":21.63,"n":2141,"o":21.7,"t":"2026-10-15T16:00:00Z","v":593088,"vw":21.662329},{"c":21.675,"h":21.675,"l":21.605,"n":1831,"o":21.655,"t":"2026-10-15T16:05:00Z","v":310245,"vw":21.644105},{"c":21.615,"h":21.68,"l":21.61,"n":1045,"o":21.67,"t":"2026-10-15T16:10:00Z","v":170722,"vw":21.655397},{"c":21.665,"h":21.67,"l":21.61,"n":967,"o":21.61,"t":"2026-10-15T16:15:00Z","v":110192,"vw":21.646706},{"c":21.68,"h":21.695,"l":21.66,"n":1009,"o":21.67,"t":"2026-10-15T16:20:00Z","v":104323,"vw":21.678282},{"c":21.7,"h":21.71,"l":21.68,"n":806,"o":21.685,"t":"2026-10-15T16:25:00Z","v":77873,"vw":21.69075},{"c":21.69,"h":21.715,"l":21.685,"n":1080,"o":21.705,"t":"2026-10-15T16:30:00Z","v":144142,"vw":21.697278},{"c":21.695,"h":21.71,"l":21.68,"n":934,"o":21.69,"t":"2026-10-15T16:35:00Z","v":111745,"vw":21.692756},{"c":21.69,"h":21.7,"l":21.69,"n":757,"o":21.7,"t":"2026-10-15T16:40:00Z","v":84954,"vw":21.693892},{"c":21.72,"h":21.73,"l":21.675,"n":1643,"o":21.695,"t":"2026-10-15T16:45:00Z","v":243194,"vw":21.700636},{"c":21.705,"h":21.73,"l":21.7001,"n":875,"o":21.725,"t":"2026-10-15T16:50:00Z","v":104640,"vw":21.719363},{"c":21.715,"h":21.73,"l":21.7,"n":858,"o":21.705,"t":"2026-10-15T16:55:00Z","v":91516,"vw":21.715438},{"c":21.72,"h":21.74,"l":21.71,"n":837,"o":21.715,"t":"2026-10-15T17:00:00Z","v":138748,"vw":21.728557},{"c":21.695,"h":21.73,"l":21.68,"n":1034,"o":21.73,"t":"2026-10-15T17:05:00Z","v":95480,"vw":21.698412},{"c":21.665,"h":21.7,"l":21.66,"n":1274,"o":21.69,"t":"2026-10-15T17:10:00Z","v":135916,"vw":21.676249},{"c":21.665,"h":21.68,"l":21.66,"n":942,"o":21.665,"t":"2026-10-15T17:15:00Z","v":96194,"vw":21.66915},{"c":21.655,"h":21.69,"l":21.65,"n":941,"o":21.665,"t":"2026-10-15T17:20:00Z","v":94864,"vw":21.670958},{"c":21.675,"h":21.69,"l":21.64,"n":924,"o":21.65,"t":"2026-10-15T17:25:00Z","v":88433,"vw":21.668733},{"c":21.685,"h":21.69,"l":21.64,"n":1220,"o":21.675,"t":"2026-10-15T17:30:00Z","v":132892,"vw":21.664453},{"c":21.665,"h":21.695,"l":21.66,"n":1021,"o":21.685,"t":"2026-10-15T17:35:00Z","v":183745,"vw":21.679133},{"c":21.625,"h":21.665,"l":21.6201,"n":1156,"o":21.665,"t":"2026-10-15T17:40:00Z","v":140723,"vw":21.637638},{"c":21.62,"h":21.6351,"l":21.6,"n":1022,"o":21.625,"t":"2026-10-15T17:45:00Z","v":138482,"vw":21.616518},{"c":21.68,"h":21.69,"l":21.62,"n":1273,"o":21.625,"t":"2026-10-15T17:50:00Z","v":138327,"vw":21.643727},{"c":21.68,"h":21.7,"l":21.68,"n":943,"o":21.685,"t":"2026-10-15T17:55:00Z","v":109334,"vw":21.688731},{"c":21.695,"h":21.7,"l":21.67,"n":1181,"o":21.685,"t":"2026-10-15T18:00:00Z","v":180978,"vw":21.681932},{"c":21.675,"h":21.695,"l":21.675,"n":1034,"o":21.69,"t":"2026-10-15T18:05:00Z","v":157682,"vw":21.684134},{"c":21.685,"h":21.695,"l":21.66,"n":1048,"o":21.67,"t":"2026-10-15T18:10:00Z","v":127764,"vw":21.675573},{"c":21.675,"h":21.7,"l":21.67,"n":801,"o":21.685,"t":"2026-10-15T18:15:00Z","v":124889,"vw":21.689464},{"c":21.675,"h":21.69,"l":21.665,"n":980,"o":21.675,"t":"2026-10-15T18:20:00Z","v":119146,"vw":21.675066},{"c":21.7,"h":21.71,"l":21.67,"n":1414,"o":21.67,"t":"2026-10-15T18:25:00Z","v":183766,"vw":21.693173},{"c":21.735,"h":21.75,"l":21.69,"n":1219,"o":21.695,"t":"2026-10-15T18:30:00Z","v":148841,"vw":21.720133},{"c":21.695,"h":21.74,"l":21.69,"n":1017,"o":21.735,"t":"2026-10-15T18:35:00Z","v":137667,"vw":21.703456},{"c":21.695,"h":21.7,"l":21.675,"n":1262,"o":21.69,"t":"2026-10-15T18:40:00Z","v":251721,"vw":21.683917},{"c":21.725,"h":21.73,"l":21.69,"n":1071,"o":21.69,"t":"2026-10-15T18:45:00Z","v":132932,"vw":21.719335},{"c":21.705,"h":21.73,"l":21.7,"n":1116,"o":21.725,"t":"2026-10-15T18:50:00Z","v":111302,"vw":21.71547},{"c":21.69,"h":21.72,"l":21.685,"n":1390,"o":21.705,"t":"2026-10-15T18:55:00Z","v":208423,"vw":21.703198},{"c":21.685,"h":21.7,"l":21.68,"n":1110,"o":21.695,"t":"2026-10-15T19:00:00Z","v":172653,"vw":21.687676},{"c":21.715,"h":21.73,"l":21.685,"n":1253,"o":21.685,"t":"2026-10-15T19:05:00Z","v":174670,"vw":21.702513},{"c":21.67,"h":21.715,"l":21.66,"n":997,"o":21.715,"t":"2026-10-15T19:10:00Z","v":95239,"vw":21.680847},{"c":21.655,"h":21.675,"l":21.65,"n":1213,"o":21.665,"t":"2026-10-15T19:15:00Z","v":179994,"vw":21.660882},{"c":21.645,"h":21.665,"l":21.63,"n":1483,"o":21.655,"t":"2026-10-15T19:20:00Z","v":233168,"vw":21.643771},{"c":21.65,"h":21.6599,"l":21.61,"n":1424,"o":21.64,"t":"2026-10-15T19:25:00Z","v":211125,"vw":21.635426},{"c":21.655,"h":21.67,"l":21.64,"n":1488,"o":21.655,"t":"2026-10-15T19:30:00Z","v":212547,"vw":21.658906},{"c":21.605,"h":21.66,"l":21.59,"n":2204,"o":21.655,"t":"2026-10-15T19:35:00Z","v":287603,"vw":21.618891},{"c":21.675,"h":21.68,"l":21.61,"n":2254,"o":21.61,"t":"2026-10-15T19:40:00Z","v":585040,"vw":21.644986},{"c":21.625,"h":21.68,"l":21.615,"n":2192,"o":21.675,"t":"2026-10-15T19:45:00Z","v":363424,"vw":21.642297},{"c":21.675,"h":21.68,"l":21.59,"n":3803,"o":21.625,"t":"2026-10-15T19:50:00Z","v":920322,"vw":21.638544},{"c":21.76,"h":21.775,"l":21.67,"n":10350,"o":21.67,"t":"2026-10-15T19:55:00Z","v":2705314,"vw":21.743877},{"c":21.77,"h":21.77,"l":21.76,"n":162,"o":21.77,"t":"2026-10-15T20:00:00Z","v":8336675,"vw":21.77},{"c":21.63,"h":21.63,"l":21.63,"n":2,"o":21.63,"t":"2026-10-15T20:05:00Z","v":919,"vw":21.63},{"c":21.67,"h":21.68,"l":21.67,"n":2,"o":21.68,"t":"2026-10-15T20:15:00Z","v":407,"vw":21.67742},{"c":21.73,"h":21.75,"l":21.73,"n":9,"o":21.75,"t":"2026-10-15T20:20:00Z","v":769,"vw":21.746474},{"c":21.75,"h":21.77,"l":21.75,"n":3,"o":21.77,"t":"2026-10-15T20:40:00Z","v":8028,"vw":21.769375},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-15T20:50:00Z","v":250,"vw":21.77},{"c":21.77,"h":21.77,"l":21.77,"n":3,"o":21.77,"t":"2026-10-15T20:55:00Z","v":191,"vw":21.77},{"c":21.77,"h":21.78,"l":21.77,"n":5,"o":21.78,"t":"2026-10-15T21:00:00Z","v":535,"vw":21.774124},{"c":21.74,"h":21.75,"l":21.74,"n":9,"o":21.74,"t":"2026-10-15T21:05:00Z","v":2550,"vw":21.742407},{"c":21.7615,"h":21.7615,"l":21.7615,"n":1,"o":21.7615,"t":"2026-10-15T21:25:00Z","v":1000,"vw":21.7615},{"c":21.77,"h":21.77,"l":21.77,"n":3,"o":21.77,"t":"2026-10-15T21:30:00Z","v":302,"vw":21.77},{"c":21.78,"h":21.78,"l":21.78,"n":6,"o":21.78,"t":"2026-10-15T21:45:00Z","v":1809,"vw":21.78},{"c":21.75,"h":21.75,"l":21.75,"n":4,"o":21.75,"t":"2026-10-15T22:00:00Z","v":500,"vw":21.75},{"c":21.75,"h":21.75,"l":21.75,"n":5,"o":21.75,"t":"2026-10-15T22:05:00Z","v":950,"vw":21.75},{"c":21.62,"h":21.75,"l":21.62,"n":6,"o":21.75,"t":"2026-10-15T22:10:00Z","v":757,"vw":21.732667},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-15T22:20:00Z","v":400,"vw":21.8},{"c":21.72,"h":21.72,"l":21.693,"n":4,"o":21.693,"t":"2026-10-15T22:30:00Z","v":501,"vw":21.714557},{"c":21.72,"h":21.72,"l":21.72,"n":2,"o":21.72,"t":"2026-10-15T22:35:00Z","v":108,"vw":21.72},{"c":21.72,"h":21.72,"l":21.72,"n":2,"o":21.72,"t":"2026-10-15T23:00:00Z","v":200,"vw":21.72},{"c":21.77,"h":21.77,"l":21.77,"n":6,"o":21.77,"t":"2026-10-15T23:05:00Z","v":158,"vw":21.77},{"c":21.72,"h":21.72,"l":21.72,"n":2,"o":21.72,"t":"2026-10-15T23:20:00Z","v":464,"vw":21.72},{"c":21.78,"h":21.78,"l":21.7017,"n":18,"o":21.7017,"t":"2026-10-16T08:00:00Z","v":1362,"vw":21.72866},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-10-16T08:30:00Z","v":100,"vw":21.79},{"c":21.79,"h":21.79,"l":21.7595,"n":3,"o":21.7595,"t":"2026-10-16T08:35:00Z","v":510,"vw":21.7839},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-10-16T08:45:00Z","v":100,"vw":21.79},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-10-16T08:50:00Z","v":100,"vw":21.79},{"c":21.79,"h":21.79,"l":21.78,"n":10,"o":21.79,"t":"2026-10-16T09:40:00Z","v":1140,"vw":21.784464},{"c":21.78,"h":21.79,"l":21.78,"n":6,"o":21.79,"t":"2026-10-16T09:50:00Z","v":402,"vw":21.786667},{"c":21.79,"h":21.79,"l":21.79,"n":4,"o":21.79,"t":"2026-10-16T09:55:00Z","v":400,"vw":21.79},{"c":21.8,"h":21.8,"l":21.8,"n":4,"o":21.8,"t":"2026-10-16T10:00:00Z","v":642,"vw":21.8},{"c":21.8,"h":21.8,"l":21.8,"n":17,"o":21.8,"t":"2026-10-16T11:00:00Z","v":2165,"vw":21.8},{"c":21.81,"h":21.81,"l":21.81,"n":6,"o":21.81,"t":"2026-10-16T11:05:00Z","v":210,"vw":21.81},{"c":21.83,"h":21.87,"l":21.83,"n":5,"o":21.85,"t":"2026-10-16T11:15:00Z","v":1412,"vw":21.838571},{"c":21.84,"h":21.84,"l":21.84,"n":2,"o":21.84,"t":"2026-10-16T11:50:00Z","v":5000,"vw":21.84},{"c":21.87,"h":21.87,"l":21.87,"n":4,"o":21.87,"t":"2026-10-16T12:00:00Z","v":406,"vw":21.87},{"c":21.82,"h":21.82,"l":21.82,"n":4,"o":21.82,"t":"2026-10-16T12:10:00Z","v":200,"vw":21.82},{"c":21.85,"h":21.88,"l":21.85,"n":15,"o":21.88,"t":"2026-10-16T12:15:00Z","v":577,"vw":21.861336},{"c":21.89,"h":21.89,"l":21.89,"n":3,"o":21.89,"t":"2026-10-16T12:20:00Z","v":103,"vw":21.89},{"c":21.84,"h":21.8795,"l":21.84,"n":20,"o":21.8795,"t":"2026-10-16T12:25:00Z","v":596,"vw":21.860232},{"c":21.83,"h":21.84,"l":21.83,"n":7,"o":21.84,"t":"2026-10-16T12:30:00Z","v":919,"vw":21.836732},{"c":21.83,"h":21.8858,"l":21.83,"n":3,"o":21.8858,"t":"2026-10-16T12:35:00Z","v":1109,"vw":21.880727},{"c":21.83,"h":21.83,"l":21.83,"n":1,"o":21.83,"t":"2026-10-16T12:40:00Z","v":100,"vw":21.83},{"c":21.86,"h":21.86,"l":21.86,"n":4,"o":21.86,"t":"2026-10-16T12:45:00Z","v":232,"vw":21.86},{"c":21.86,"h":21.86,"l":21.8515,"n":3,"o":21.8577,"t":"2026-10-16T12:55:00Z","v":2248,"vw":21.857391},{"c":21.86,"h":21.86,"l":21.86,"n":2,"o":21.86,"t":"2026-10-16T13:00:00Z","v":140,"vw":21.86},{"c":21.86,"h":21.88,"l":21.86,"n":4,"o":21.88,"t":"2026-10-16T13:10:00Z","v":722,"vw":21.874479},{"c":21.89,"h":21.89,"l":21.88,"n":5,"o":21.88,"t":"2026-10-16T13:15:00Z","v":444,"vw":21.884895},{"c":21.9,"h":21.91,"l":21.9,"n":8,"o":21.9,"t":"2026-10-16T13:20:00Z","v":2062,"vw":21.905545},{"c":21.91,"h":21.91,"l":21.86,"n":10,"o":21.86,"t":"2026-10-16T13:25:00Z","v":1032,"vw":21.893743},{"c":21.865,"h":21.99,"l":21.76,"n":2089,"o":21.87,"t":"2026-10-16T13:30:00Z","v":1450357,"vw":21.888213},{"c":22.085,"h":22.095,"l":21.865,"n":1978,"o":21.865,"t":"2026-10-16T13:35:00Z","v":280869,"vw":22.016719},{"c":22.125,"h":22.19,"l":22.065,"n":2311,"o":22.085,"t":"2026-10-16T13:40:00Z","v":504127,"vw":22.140624},{"c":22.13,"h":22.17,"l":22.065,"n":1432,"o":22.125,"t":"2026-10-16T13:45:00Z","v":209043,"vw":22.120125},{"c":22.09,"h":22.16,"l":22.0705,"n":1517,"o":22.12,"t":"2026-10-16T13:50:00Z","v":235466,"vw":22.107727},{"c":22.115,"h":22.135,"l":22.085,"n":1157,"o":22.09,"t":"2026-10-16T13:55:00Z","v":249498,"vw":22.114718},{"c":22.025,"h":22.16,"l":21.995,"n":1620,"o":22.12,"t":"2026-10-16T14:00:00Z","v":225560,"vw":22.095976},{"c":22.075,"h":22.08,"l":22.025,"n":1286,"o":22.025,"t":"2026-10-16T14:05:00Z","v":165040,"vw":22.048865},{"c":21.985,"h":22.09,"l":21.975,"n":1583,"o":22.08,"t":"2026-10-16T14:10:00Z","v":230152,"vw":22.03293},{"c":22.015,"h":22.035,"l":21.98,"n":1439,"o":21.99,"t":"2026-10-16T14:15:00Z","v":180660,"vw":22.002802},{"c":22.075,"h":22.08,"l":22,"n":1283,"o":22.015,"t":"2026-10-16T14:20:00Z","v":146111,"vw":22.043405},{"c":22.1,"h":22.12,"l":22.07,"n":1353,"o":22.08,"t":"2026-10-16T14:25:00Z","v":133671,"vw":22.091165},{"c":22.115,"h":22.14,"l":22.095,"n":1170,"o":22.0998,"t":"2026-10-16T14:30:00Z","v":132184,"vw":22.114757},{"c":22.09,"h":22.115,"l":22.07,"n":889,"o":22.115,"t":"2026-10-16T14:35:00Z","v":93286,"vw":22.093678},{"c":22.115,"h":22.1278,"l":22.07,"n":1258,"o":22.1,"t":"2026-10-16T14:40:00Z","v":145423,"vw":22.101542},{"c":22.14,"h":22.155,"l":22.1,"n":1151,"o":22.115,"t":"2026-10-16T14:45:00Z","v":118453,"vw":22.136346},{"c":22.185,"h":22.2,"l":22.13,"n":2140,"o":22.14,"t":"2026-10-16T14:50:00Z","v":561263,"vw":22.168605},{"c":22.155,"h":22.205,"l":22.1401,"n":1705,"o":22.18,"t":"2026-10-16T14:55:00Z","v":378902,"vw":22.180167},{"c":22.175,"h":22.2,"l":22.15,"n":1222,"o":22.16,"t":"2026-10-16T15:00:00Z","v":181395,"vw":22.171843},{"c":22.23,"h":22.23,"l":22.16,"n":1138,"o":22.18,"t":"2026-10-16T15:05:00Z","v":161904,"vw":22.185048},{"c":22.275,"h":22.28,"l":22.18,"n":1796,"o":22.23,"t":"2026-10-16T15:10:00Z","v":290727,"vw":22.23408},{"c":22.25,"h":22.29,"l":22.245,"n":1257,"o":22.275,"t":"2026-10-16T15:15:00Z","v":153494,"vw":22.270377},{"c":22.245,"h":22.29,"l":22.22,"n":1115,"o":22.25,"t":"2026-10-16T15:20:00Z","v":131919,"vw":22.255876},{"c":22.26,"h":22.26,"l":22.23,"n":932,"o":22.245,"t":"2026-10-16T15:25:00Z","v":99427,"vw":22.245343},{"c":22.255,"h":22.3,"l":22.25,"n":1242,"o":22.255,"t":"2026-10-16T15:30:00Z","v":145745,"vw":22.277635},{"c":22.265,"h":22.29,"l":22.25,"n":990,"o":22.26,"t":"2026-10-16T15:35:00Z","v":143165,"vw":22.267154},{"c":22.2705,"h":22.28,"l":22.24,"n":882,"o":22.27,"t":"2026-10-16T15:40:00Z","v":89964,"vw":22.258776},{"c":22.275,"h":22.32,"l":22.26,"n":1309,"o":22.275,"t":"2026-10-16T15:45:00Z","v":207739,"vw":22.287298},{"c":22.27,"h":22.305,"l":22.27,"n":1124,"o":22.28,"t":"2026-10-16T15:50:00Z","v":156716,"vw":22.287089},{"c":22.25,"h":22.29,"l":22.21,"n":1315,"o":22.28,"t":"2026-10-16T15:55:00Z","v":202244,"vw":22.251468},{"c":22.245,"h":22.29,"l":22.225,"n":1833,"o":22.25,"t":"2026-10-16T16:00:00Z","v":354388,"vw":22.253085},{"c":22.235,"h":22.28,"l":22.225,"n":1257,"o":22.245,"t":"2026-10-16T16:05:00Z","v":217663,"vw":22.241811},{"c":22.23,"h":22.25,"l":22.22,"n":883,"o":22.235,"t":"2026-10-16T16:10:00Z","v":122885,"vw":22.234674},{"c":22.155,"h":22.24,"l":22.15,"n":967,"o":22.24,"t":"2026-10-16T16:15:00Z","v":125837,"vw":22.183922},{"c":22.195,"h":22.2,"l":22.15,"n":920,"o":22.155,"t":"2026-10-16T16:20:00Z","v":107557,"vw":22.17983},{"c":22.185,"h":22.21,"l":22.17,"n":911,"o":22.195,"t":"2026-10-16T16:25:00Z","v":97937,"vw":22.194524},{"c":22.17,"h":22.19,"l":22.17,"n":919,"o":22.185,"t":"2026-10-16T16:30:00Z","v":132265,"vw":22.1761},{"c":22.155,"h":22.19,"l":22.15,"n":935,"o":22.18,"t":"2026-10-16T16:35:00Z","v":148522,"vw":22.161237},{"c":22.1801,"h":22.19,"l":22.15,"n":892,"o":22.16,"t":"2026-10-16T16:40:00Z","v":96323,"vw":22.16781},{"c":22.175,"h":22.2,"l":22.17,"n":822,"o":22.185,"t":"2026-10-16T16:45:00Z","v":104495,"vw":22.184087},{"c":22.18,"h":22.18,"l":22.145,"n":1077,"o":22.175,"t":"2026-10-16T16:50:00Z","v":120099,"vw":22.163564},{"c":22.145,"h":22.18,"l":22.125,"n":1222,"o":22.175,"t":"2026-10-16T16:55:00Z","v":200765,"vw":22.157559},{"c":22.055,"h":22.15,"l":22.05,"n":1110,"o":22.145,"t":"2026-10-16T17:00:00Z","v":247517,"vw":22.096394},{"c":22.01,"h":22.06,"l":21.99,"n":1357,"o":22.06,"t":"2026-10-16T17:05:00Z","v":216575,"vw":22.027678},{"c":22.015,"h":22.04,"l":21.99,"n":1453,"o":22.02,"t":"2026-10-16T17:10:00Z","v":1329127,"vw":22.003492},{"c":21.9932,"h":22.02,"l":21.985,"n":1143,"o":22.015,"t":"2026-10-16T17:15:00Z","v":141302,"vw":21.997934},{"c":22.025,"h":22.03,"l":21.98,"n":1118,"o":21.995,"t":"2026-10-16T17:20:00Z","v":123979,"vw":21.997024},{"c":22.055,"h":22.06,"l":22.025,"n":1095,"o":22.03,"t":"2026-10-16T17:25:00Z","v":116765,"vw":22.042059},{"c":22.065,"h":22.075,"l":22.03,"n":1283,"o":22.06,"t":"2026-10-16T17:30:00Z","v":207823,"vw":22.049262},{"c":22.035,"h":22.07,"l":22.03,"n":1097,"o":22.06,"t":"2026-10-16T17:35:00Z","v":177884,"vw":22.056749},{"c":22.075,"h":22.08,"l":22.02,"n":1735,"o":22.035,"t":"2026-10-16T17:40:00Z","v":438400,"vw":22.040606},{"c":22.055,"h":22.09,"l":22.045,"n":918,"o":22.07,"t":"2026-10-16T17:45:00Z","v":102959,"vw":22.068418},{"c":22.015,"h":22.06,"l":22.0101,"n":823,"o":22.05,"t":"2026-10-16T17:50:00Z","v":97783,"vw":22.03039},{"c":21.975,"h":22.015,"l":21.9701,"n":1025,"o":22.015,"t":"2026-10-16T17:55:00Z","v":111869,"vw":21.996499},{"c":21.975,"h":21.975,"l":21.95,"n":1068,"o":21.97,"t":"2026-10-16T18:00:00Z","v":143757,"vw":21.963298},{"c":21.955,"h":21.98,"l":21.94,"n":947,"o":21.975,"t":"2026-10-16T18:05:00Z","v":149713,"vw":21.957849},{"c":21.965,"h":21.97,"l":21.95,"n":973,"o":21.955,"t":"2026-10-16T18:10:00Z","v":121677,"vw":21.962424},{"c":21.9898,"h":22,"l":21.95,"n":1152,"o":21.9698,"t":"2026-10-16T18:15:00Z","v":161211,"vw":21.975913},{"c":22.0116,"h":22.02,"l":21.97,"n":1365,"o":21.99,"t":"2026-10-16T18:20:00Z","v":199829,"vw":21.993835},{"c":22.0101,"h":22.02,"l":22,"n":1249,"o":22.015,"t":"2026-10-16T18:25:00Z","v":209139,"vw":22.012457},{"c":22.005,"h":22.03,"l":22,"n":1011,"o":22.015,"t":"2026-10-16T18:30:00Z","v":148977,"vw":22.011463},{"c":21.975,"h":22.01,"l":21.94,"n":1165,"o":22.005,"t":"2026-10-16T18:35:00Z","v":167631,"vw":21.971625},{"c":21.975,"h":21.98,"l":21.96,"n":855,"o":21.98,"t":"2026-10-16T18:40:00Z","v":120828,"vw":21.970927},{"c":22,"h":22,"l":21.96,"n":1150,"o":21.97,"t":"2026-10-16T18:45:00Z","v":161268,"vw":21.973811},{"c":21.99,"h":22.0093,"l":21.98,"n":1002,"o":21.995,"t":"2026-10-16T18:50:00Z","v":107283,"vw":21.994705},{"c":21.995,"h":22,"l":21.975,"n":1068,"o":21.99,"t":"2026-10-16T18:55:00Z","v":123965,"vw":21.986284},{"c":21.995,"h":22.02,"l":21.99,"n":992,"o":22,"t":"2026-10-16T19:00:00Z","v":135040,"vw":22.005339},{"c":22.015,"h":22.04,"l":21.99,"n":1478,"o":21.99,"t":"2026-10-16T19:05:00Z","v":273919,"vw":22.021324},{"c":22.015,"h":22.06,"l":21.995,"n":1683,"o":22.02,"t":"2026-10-16T19:10:00Z","v":281802,"vw":22.03015},{"c":21.9801,"h":22.03,"l":21.98,"n":1077,"o":22.01,"t":"2026-10-16T19:15:00Z","v":141110,"vw":22.010129},{"c":21.965,"h":21.99,"l":21.9523,"n":1229,"o":21.985,"t":"2026-10-16T19:20:00Z","v":143219,"vw":21.970329},{"c":21.99,"h":21.99,"l":21.955,"n":1448,"o":21.965,"t":"2026-10-16T19:25:00Z","v":218331,"vw":21.971203},{"c":21.96,"h":22,"l":21.93,"n":1750,"o":21.9899,"t":"2026-10-16T19:30:00Z","v":302544,"vw":21.972379},{"c":21.855,"h":21.96,"l":21.83,"n":3921,"o":21.96,"t":"2026-10-16T19:35:00Z","v":829901,"vw":21.904188},{"c":21.835,"h":21.855,"l":21.77,"n":2428,"o":21.855,"t":"2026-10-16T19:40:00Z","v":402620,"vw":21.805708},{"c":21.85,"h":21.885,"l":21.83,"n":2145,"o":21.835,"t":"2026-10-16T19:45:00Z","v":392245,"vw":21.864185},{"c":21.885,"h":21.9,"l":21.83,"n":3558,"o":21.85,"t":"2026-10-16T19:50:00Z","v":657606,"vw":21.876744},{"c":21.91,"h":21.93,"l":21.88,"n":7923,"o":21.89,"t":"2026-10-16T19:55:00Z","v":1610453,"vw":21.906796},{"c":21.9,"h":21.9,"l":21.9,"n":131,"o":21.9,"t":"2026-10-16T20:00:00Z","v":7154994,"vw":21.9},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-16T20:10:00Z","v":1152509,"vw":21.9},{"c":21.9864,"h":21.9864,"l":21.9,"n":3,"o":21.9,"t":"2026-10-16T20:15:00Z","v":8036,"vw":21.901076},{"c":21.9063,"h":21.9063,"l":21.9063,"n":2,"o":21.9063,"t":"2026-10-16T20:30:00Z","v":505,"vw":21.9063},{"c":21.9,"h":21.95,"l":21.9,"n":2,"o":21.95,"t":"2026-10-16T20:40:00Z","v":14389,"vw":21.90695},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-10-16T21:35:00Z","v":500,"vw":21.95}],"history":[{"c":41.97,"h":42.045,"l":41.3,"n":74348,"o":41.36,"t":"2024-10-14T04:00:00Z","v":12121039,"vw":41.820737},{"c":42.11,"h":42.7669,"l":41.88,"n":108357,"o":41.88,"t":"2024-10-15T04:00:00Z","v":14841694,"vw":42.208223},{"c":42.25,"h":42.61,"l":42.213,"n":75756,"o":42.24,"t":"2024-10-16T04:00:00Z","v":11768013,"vw":42.352459},{"c":42.23,"h":42.75,"l":41.65,"n":78578,"o":42.58,"t":"2024-10-17T04:00:00Z","v":16288135,"vw":42.073985},{"c":41.93,"h":42.37,"l":41.87,"n":89717,"o":41.95,"t":"2024-10-18T04:00:00Z","v":14188181,"vw":42.026728},{"c":40.53,"h":41.975,"l":40.46,"n":106108,"o":41.96,"t":"2024-10-21T04:00:00Z","v":16333502,"vw":40.737661},{"c":41.545,"h":42.3,"l":40.57,"n":116634,"o":40.67,"t":"2024-10-22T04:00:00Z","v":18594714,"vw":41.65327},{"c":41.55,"h":41.92,"l":41.22,"n":85368,"o":41.53,"t":"2024-10-23T04:00:00Z","v":16411686,"vw":41.493797},{"c":41.65,"h":42,"l":41.335,"n":75192,"o":41.79,"t":"2024-10-24T04:00:00Z","v":16562790,"vw":41.61614},{"c":41.66,"h":42.6,"l":41.62,"n":93196,"o":42.06,"t":"2024-10-25T04:00:00Z","v":19363495,"vw":41.827572},{"c":41.84,"h":41.96,"l":41.62,"n":77585,"o":41.62,"t":"2024-10-28T04:00:00Z","v":19062511,"vw":41.831741},{"c":42.07,"h":42.49,"l":41.735,"n":94420,"o":41.77,"t":"2024-10-29T04:00:00Z","v":21091458,"vw":42.110783},{"c":42.24,"h":42.47,"l":41.805,"n":132430,"o":41.82,"t":"2024-10-30T04:00:00Z","v":27530381,"vw":42.253533},{"c":43.67,"h":45.31,"l":42.835,"n":221396,"o":45.205,"t":"2024-10-31T04:00:00Z","v":35198352,"vw":43.65087},{"c":43.56,"h":44.68,"l":43.49,"n":156483,"o":44.35,"t":"2024-11-01T04:00:00Z","v":25078455,"vw":43.89669},{"c":42.53,"h":43.765,"l":42.49,"n":116488,"o":43.69,"t":"2024-11-04T05:00:00Z","v":21753157,"vw":42.7059},{"c":42.56,"h":43.06,"l":42.32,"n":92418,"o":42.74,"t":"2024-11-05T05:00:00Z","v":16783163,"vw":42.704459},{"c":45.14,"h":45.22,"l":43.43,"n":178230,"o":43.83,"t":"2024-11-06T05:00:00Z","v":31072519,"vw":44.881659},{"c":44.19,"h":45,"l":44.15,"n":103900,"o":44.97,"t":"2024-11-07T05:00:00Z","v":17151784,"vw":44.390251},{"c":43.91,"h":44.39,"l":43.655,"n":98232,"o":44.16,"t":"2024-11-08T05:00:00Z","v":23019736,"vw":43.876931},{"c":44.2,"h":44.63,"l":43.9123,"n":71025,"o":43.96,"t":"2024-11-11T05:00:00Z","v":11088928,"vw":44.272579},{"c":44.04,"h":44.2,"l":43.845,"n":80163,"o":43.9,"t":"2024-11-12T05:00:00Z","v":13411894,"vw":44.056159},{"c":43.91,"h":44.19,"l":43.51,"n":79324,"o":43.66,"t":"2024-11-13T05:00:00Z","v":11593405,"vw":43.940896},{"c":43.48,"h":44.06,"l":43.19,"n":111940,"o":43.91,"t":"2024-11-14T05:00:00Z","v":20179020,"vw":43.495435},{"c":42.88,"h":43.82,"l":42.58,"n":107488,"o":43.48,"t":"2024-11-15T05:00:00Z","v":18344398,"vw":42.96107},{"c":43,"h":43.215,"l":42.75,"n":86258,"o":42.85,"t":"2024-11-18T05:00:00Z","v":19101604,"vw":42.996798},{"c":42.32,"h":42.77,"l":42.31,"n":104338,"o":42.6,"t":"2024-11-19T05:00:00Z","v":29279270,"vw":42.438271},{"c":42.99,"h":43.02,"l":41.99,"n":85285,"o":42.75,"t":"2024-11-20T05:00:00Z","v":21067435,"vw":42.648843},{"c":43.5,"h":43.73,"l":42.51,"n":93919,"o":43.1,"t":"2024-11-21T05:00:00Z","v":15647161,"vw":43.32319},{"c":43.47,"h":43.72,"l":43.16,"n":76966,"o":43.26,"t":"2024-11-22T05:00:00Z","v":10637295,"vw":43.460427},{"c":43.2,"h":44.03,"l":43.13,"n":93083,"o":43.92,"t":"2024-11-25T05:00:00Z","v":23525960,"vw":43.274977},{"c":42.64,"h":43.26,"l":42.44,"n":92999,"o":43,"t":"2024-11-26T05:00:00Z","v":18392625,"vw":42.633052},{"c":42.56,"h":43.04,"l":42.53,"n":77383,"o":42.61,"t":"2024-11-27T05:00:00Z","v":16236129,"vw":42.711204},{"c":43.19,"h":43.27,"l":42.42,"n":53635,"o":42.46,"t":"2024-11-29T05:00:00Z","v":9556976,"vw":43.094967},{"c":43.29,"h":43.31,"l":42.68,"n":72549,"o":43.01,"t":"2024-12-02T05:00:00Z","v":16253456,"vw":43.116001},{"c":42.86,"h":43.45,"l":42.825,"n":74713,"o":43.22,"t":"2024-12-03T05:00:00Z","v":14352200,"vw":42.971733},{"c":42.55,"h":42.973,"l":42.38,"n":74777,"o":42.71,"t":"2024-12-04T05:00:00Z","v":14620998,"vw":42.571307},{"c":42.79,"h":42.975,"l":42.46,"n":71934,"o":42.61,"t":"2024-12-05T05:00:00Z","v":13615045,"vw":42.759246},{"c":43.15,"h":43.19,"l":42.73,"n":72699,"o":42.75,"t":"2024-12-06T05:00:00Z","v":15608585,"vw":43.080663},{"c":39.05,"h":43.3,"l":38.76,"n":249724,"o":43.21,"t":"2024-12-09T05:00:00Z","v":45253852,"vw":39.695581},{"c":39.53,"h":39.79,"l":38.53,"n":148270,"o":39.07,"t":"2024-12-10T05:00:00Z","v":28678092,"vw":39.403407},{"c":39.71,"h":39.84,"l":39.42,"n":114513,"o":39.465,"t":"2024-12-11T05:00:00Z","v":23922876,"vw":39.688677},{"c":40.24,"h":40.37,"l":39.83,"n":98394,"o":39.92,"t":"2024-12-12T05:00:00Z","v":22465505,"vw":40.178117},{"c":39.92,"h":40.2,"l":39.66,"n":91512,"o":39.75,"t":"2024-12-13T05:00:00Z","v":18032626,"vw":39.883793},{"c":38.86,"h":39.745,"l":38.79,"n":106420,"o":39.094,"t":"2024-12-16T05:00:00Z","v":20182815,"vw":39.147696},{"c":38.8,"h":39.12,"l":38.56,"n":102449,"o":38.87,"t":"2024-12-17T05:00:00Z","v":19193101,"vw":38.822447},{"c":37.86,"h":38.94,"l":37.79,"n":120133,"o":38.5456,"t":"2024-12-18T05:00:00Z","v":22644592,"vw":38.290492},{"c":37.4,"h":38.04,"l":37.25,"n":121688,"o":37.95,"t":"2024-12-19T05:00:00Z","v":22646545,"vw":37.493193},{"c":38.22,"h":38.31,"l":37.31,"n":114019,"o":37.59,"t":"2024-12-20T05:00:00Z","v":60040080,"vw":38.055617},{"c":37.98,"h":38.21,"l":37.67,"n":94371,"o":38.03,"t":"2024-12-23T05:00:00Z","v":16681362,"vw":37.874461},{"c":38.4,"h":38.42,"l":37.71,"n":37783,"o":37.85,"t":"2024-12-24T05:00:00Z","v":7493087,"vw":38.211645},{"c":38.25,"h":38.455,"l":38.09,"n":63043,"o":38.25,"t":"2024-12-26T05:00:00Z","v":10860730,"vw":38.275562},{"c":37.93,"h":38.2497,"l":37.69,"n":88323,"o":37.84,"t":"2024-12-27T05:00:00Z","v":15394230,"vw":37.893936},{"c":37.39,"h":37.88,"l":37.11,"n":99716,"o":37.78,"t":"2024-12-30T05:00:00Z","v":23728315,"vw":37.403523},{"c":37.53,"h":37.595,"l":37.235,"n":79099,"o":37.31,"t":"2024-12-31T05:00:00Z","v":13705293,"vw":37.46573},{"c":37.42,"h":37.95,"l":37.2,"n":90742,"o":37.8,"t":"2025-01-02T05:00:00Z","v":28786110,"vw":37.479995},{"c":37.67,"h":37.74,"l":37.37,"n":95447,"o":37.62,"t":"2025-01-03T05:00:00Z","v":20335583,"vw":37.641928},{"c":37.49,"h":38.16,"l":37.29,"n":107443,"o":37.34,"t":"2025-01-06T05:00:00Z","v":31417814,"vw":37.639852},{"c":37.18,"h":37.765,"l":37.01,"n":91848,"o":37.44,"t":"2025-01-07T05:00:00Z","v":16527597,"vw":37.255716},{"c":37.17,"h":37.24,"l":36.24,"n":119331,"o":36.78,"t":"2025-01-08T05:00:00Z","v":27293624,"vw":36.814655},{"c":36.36,"h":37.165,"l":36.32,"n":124113,"o":36.792,"t":"2025-01-10T05:00:00Z","v":27687009,"vw":36.570003},{"c":36.45,"h":36.72,"l":36.25,"n":101804,"o":36.51,"t":"2025-01-13T05:00:00Z","v":19973258,"vw":36.47069},{"c":36.38,"h":36.64,"l":36.15,"n":108199,"o":36.63,"t":"2025-01-14T05:00:00Z","v":25100070,"vw":36.362061},{"c":36.5,"h":36.85,"l":36.28,"n":101161,"o":36.77,"t":"2025-01-15T05:00:00Z","v":22268498,"vw":36.465954},{"c":36.31,"h":36.64,"l":36.27,"n":89447,"o":36.52,"t":"2025-01-16T05:00:00Z","v":21114140,"vw":36.393935},{"c":36.58,"h":36.91,"l":36.45,"n":91734,"o":36.75,"t":"2025-01-17T05:00:00Z","v":22040302,"vw":36.634675},{"c":36.97,"h":37.25,"l":36.54,"n":99988,"o":36.58,"t":"2025-01-21T05:00:00Z","v":21125856,"vw":37.039067},{"c":37.11,"h":37.2,"l":36.51,"n":94696,"o":36.86,"t":"2025-01-22T05:00:00Z","v":21121077,"vw":37.019198},{"c":37.47,"h":37.535,"l":36.91,"n":92694,"o":37.27,"t":"2025-01-23T05:00:00Z","v":17469183,"vw":37.299317},{"c":37.62,"h":37.64,"l":37.28,"n":95790,"o":37.36,"t":"2025-01-24T05:00:00Z","v":18256167,"vw":37.474175},{"c":38.23,"h":38.4,"l":37.56,"n":130742,"o":37.57,"t":"2025-01-27T05:00:00Z","v":24497918,"vw":38.157768},{"c":37.55,"h":38.175,"l":37.47,"n":95532,"o":37.95,"t":"2025-01-28T05:00:00Z","v":17896049,"vw":37.695726},{"c":37.36,"h":37.825,"l":37.25,"n":125931,"o":37.69,"t":"2025-01-29T05:00:00Z","v":21538229,"vw":37.490287},{"c":33.25,"h":34.68,"l":32.5,"n":332751,"o":34.42,"t":"2025-01-30T05:00:00Z","v":77358162,"vw":33.079338},{"c":33.66,"h":34.01,"l":33.3,"n":210691,"o":33.47,"t":"2025-01-31T05:00:00Z","v":39175601,"vw":33.660746},{"c":33.19,"h":33.78,"l":33.04,"n":182242,"o":33.11,"t":"2025-02-03T05:00:00Z","v":45408952,"vw":33.387922},{"c":33.55,"h":33.61,"l":32.61,"n":144254,"o":32.68,"t":"2025-02-04T05:00:00Z","v":40450151,"vw":33.301734},{"c":33.94,"h":33.95,"l":33.31,"n":130940,"o":33.55,"t":"2025-02-05T05:00:00Z","v":33492022,"vw":33.773376},{"c":34.47,"h":34.48,"l":33.75,"n":134320,"o":34.1,"t":"2025-02-06T05:00:00Z","v":29838282,"vw":34.315335},{"c":34.37,"h":34.67,"l":34.1017,"n":136628,"o":34.62,"t":"2025-02-07T05:00:00Z","v":23959362,"vw":34.394419},{"c":34.47,"h":34.78,"l":34.39,"n":123524,"o":34.73,"t":"2025-02-10T05:00:00Z","v":26989015,"vw":34.559508},{"c":35.23,"h":35.355,"l":34.08,"n":149411,"o":34.08,"t":"2025-02-11T05:00:00Z","v":32640466,"vw":35.059728},{"c":34.9,"h":35.2277,"l":34.89,"n":109266,"o":34.92,"t":"2025-02-12T05:00:00Z","v":23440636,"vw":35.038981},{"c":35.38,"h":35.5,"l":34.9411,"n":101715,"o":35.04,"t":"2025-02-13T05:00:00Z","v":20563765,"vw":35.307209},{"c":35.39,"h":35.62,"l":35.29,"n":94049,"o":35.4,"t":"2025-02-14T05:00:00Z","v":17933379,"vw":35.433011},{"c":36.35,"h":36.38,"l":35.105,"n":114400,"o":35.262,"t":"2025-02-18T05:00:00Z","v":24015288,"vw":36.038828},{"c":36.48,"h":36.75,"l":36.28,"n":103368,"o":36.44,"t":"2025-02-19T05:00:00Z","v":22679136,"vw":36.524955},{"c":36.41,"h":36.715,"l":36.09,"n":113590,"o":36.39,"t":"2025-02-20T05:00:00Z","v":25850098,"vw":36.39586},{"c":36.24,"h":36.65,"l":36.19,"n":100982,"o":36.555,"t":"2025-02-21T05:00:00Z","v":21415333,"vw":36.355031},{"c":36.3,"h":36.79,"l":36.22,"n":130503,"o":36.39,"t":"2025-02-24T05:00:00Z","v":28121999,"vw":36.409292},{"c":35.85,"h":36.98,"l":35.75,"n":165396,"o":36.45,"t":"2025-02-25T05:00:00Z","v":34274960,"vw":36.093677},{"c":35.1,"h":35.83,"l":35,"n":149055,"o":35.78,"t":"2025-02-26T05:00:00Z","v":31161244,"vw":35.196064},{"c":35.39,"h":35.475,"l":35,"n":128058,"o":35.085,"t":"2025-02-27T05:00:00Z","v":23252215,"vw":35.325087},{"c":35.88,"h":36.09,"l":35.525,"n":145147,"o":35.65,"t":"2025-02-28T05:00:00Z","v":26777627,"vw":35.808769},{"c":35.98,"h":36.245,"l":35.75,"n":117524,"o":35.87,"t":"2025-03-03T05:00:00Z","v":19845655,"vw":36.002463},{"c":35.5,"h":36.315,"l":35.27,"n":173254,"o":36.21,"t":"2025-03-04T05:00:00Z","v":31010369,"vw":35.759665},{"c":35.56,"h":35.69,"l":34.97,"n":129260,"o":35.32,"t":"2025-03-05T05:00:00Z","v":24536145,"vw":35.446432},{"c":36.27,"h":36.34,"l":35.35,"n":123615,"o":35.53,"t":"2025-03-06T05:00:00Z","v":29116332,"vw":36.003057},{"c":37.59,"h":37.62,"l":36.07,"n":189755,"o":36.08,"t":"2025-03-07T05:00:00Z","v":43323136,"vw":37.37986},{"c":36.11,"h":37.975,"l":36.03,"n":245500,"o":37.41,"t":"2025-03-10T04:00:00Z","v":43425196,"vw":36.745395},{"c":35.95,"h":36.32,"l":35.48,"n":181912,"o":36.07,"t":"2025-03-11T04:00:00Z","v":32233452,"vw":35.901736},{"c":35.19,"h":35.88,"l":34.9,"n":143717,"o":35.76,"t":"2025-03-12T04:00:00Z","v":23454953,"vw":35.143648},{"c":34.7,"h":35.92,"l":34.66,"n":142327,"o":35.17,"t":"2025-03-13T04:00:00Z","v":32055765,"vw":34.98406},{"c":35.43,"h":35.59,"l":34.65,"n":130460,"o":35.08,"t":"2025-03-14T04:00:00Z","v":27406651,"vw":35.307358},{"c":35.75,"h":35.9166,"l":35.34,"n":95155,"o":35.49,"t":"2025-03-17T04:00:00Z","v":16899287,"vw":35.738559},{"c":36.01,"h":36.13,"l":35.57,"n":94104,"o":35.82,"t":"2025-03-18T04:00:00Z","v":17883082,"vw":35.880127},{"c":36.09,"h":36.22,"l":35.93,"n":97654,"o":36.05,"t":"2025-03-19T04:00:00Z","v":21740638,"vw":36.08599},{"c":36.5,"h":36.69,"l":35.86,"n":108045,"o":35.895,"t":"2025-03-20T04:00:00Z","v":17068811,"vw":36.45726},{"c":36.75,"h":36.88,"l":36.08,"n":125610,"o":36.24,"t":"2025-03-21T04:00:00Z","v":54564477,"vw":36.628239},{"c":36.6,"h":36.88,"l":36.48,"n":99666,"o":36.79,"t":"2025-03-24T04:00:00Z","v":34933620,"vw":36.653497},{"c":36.94,"h":36.95,"l":35.92,"n":108017,"o":36.47,"t":"2025-03-25T04:00:00Z","v":31434356,"vw":36.731885},{"c":37.37,"h":37.72,"l":36.86,"n":115157,"o":37,"t":"2025-03-26T04:00:00Z","v":25944989,"vw":37.43532},{"c":37.37,"h":37.635,"l":37.04,"n":105007,"o":37.275,"t":"2025-03-27T04:00:00Z","v":17856744,"vw":37.369838},{"c":36.62,"h":37.48,"l":36.59,"n":92145,"o":37.295,"t":"2025-03-28T04:00:00Z","v":23331680,"vw":36.755017},{"c":36.9,"h":37.035,"l":36.35,"n":135202,"o":36.83,"t":"2025-03-31T04:00:00Z","v":27806324,"vw":36.739188},{"c":36.72,"h":37.135,"l":36.52,"n":122675,"o":36.94,"t":"2025-04-01T04:00:00Z","v":20738284,"vw":36.781288},{"c":36.61,"h":36.6465,"l":36.11,"n":111732,"o":36.305,"t":"2025-04-02T04:00:00Z","v":18827555,"vw":36.411968},{"c":35.72,"h":36.66,"l":35.605,"n":160153,"o":36.61,"t":"2025-04-03T04:00:00Z","v":26834110,"vw":35.94775},{"c":33.38,"h":35.345,"l":33.34,"n":227633,"o":34.93,"t":"2025-04-04T04:00:00Z","v":37312481,"vw":34.124034},{"c":33.47,"h":34.44,"l":32.38,"n":274673,"o":32.97,"t":"2025-04-07T04:00:00Z","v":46139740,"vw":33.474071},{"c":32.84,"h":34.295,"l":32.5042,"n":181977,"o":33.47,"t":"2025-04-08T04:00:00Z","v":33962148,"vw":33.355628},{"c":35.18,"h":35.25,"l":32.2,"n":261858,"o":32.5,"t":"2025-04-09T04:00:00Z","v":45090604,"vw":34.260281},{"c":33.68,"h":34.9,"l":33.09,"n":218918,"o":34.78,"t":"2025-04-10T04:00:00Z","v":31778783,"vw":33.759144},{"c":33.72,"h":34,"l":33.22,"n":158805,"o":33.955,"t":"2025-04-11T04:00:00Z","v":26811934,"vw":33.659031},{"c":34.15,"h":34.45,"l":33.25,"n":129249,"o":33.38,"t":"2025-04-14T04:00:00Z","v":20432806,"vw":34.133953},{"c":34.4,"h":34.76,"l":34.26,"n":107685,"o":34.44,"t":"2025-04-15T04:00:00Z","v":17989854,"vw":34.516008},{"c":33.55,"h":34.455,"l":33.36,"n":105969,"o":34.3,"t":"2025-04-16T04:00:00Z","v":20687019,"vw":33.779607},{"c":34.01,"h":34.295,"l":33.72,"n":91883,"o":33.78,"t":"2025-04-17T04:00:00Z","v":21576016,"vw":34.018459},{"c":33.6,"h":34.01,"l":33.25,"n":115774,"o":33.75,"t":"2025-04-21T04:00:00Z","v":22945350,"vw":33.530135},{"c":34.2,"h":34.25,"l":33.73,"n":112397,"o":33.85,"t":"2025-04-22T04:00:00Z","v":23108450,"vw":34.077747},{"c":34.47,"h":35.03,"l":34.39,"n":148699,"o":34.525,"t":"2025-04-23T04:00:00Z","v":28164613,"vw":34.61845},{"c":33.19,"h":33.35,"l":31.44,"n":210189,"o":31.98,"t":"2025-04-24T04:00:00Z","v":44282341,"vw":32.882402},{"c":33.9,"h":33.94,"l":33.125,"n":138740,"o":33.52,"t":"2025-04-25T04:00:00Z","v":29368755,"vw":33.673925},{"c":33.77,"h":34.235,"l":33.62,"n":101588,"o":33.9,"t":"2025-04-28T04:00:00Z","v":27895670,"vw":33.849923},{"c":33.94,"h":34.06,"l":33.6,"n":85973,"o":33.645,"t":"2025-04-29T04:00:00Z","v":22741567,"vw":33.914589},{"c":34.2,"h":34.27,"l":33.155,"n":103034,"o":33.77,"t":"2025-04-30T04:00:00Z","v":28174763,"vw":33.927369},{"c":33.82,"h":34.23,"l":33.675,"n":98886,"o":33.85,"t":"2025-05-01T04:00:00Z","v":20277687,"vw":33.876904},{"c":34.46,"h":34.53,"l":33.985,"n":100095,"o":34,"t":"2025-05-02T04:00:00Z","v":24824295,"vw":34.389864},{"c":34.45,"h":34.68,"l":33.975,"n":96094,"o":34.07,"t":"2025-05-05T04:00:00Z","v":20326062,"vw":34.448418},{"c":34.49,"h":34.605,"l":34.07,"n":68741,"o":34.25,"t":"2025-05-06T04:00:00Z","v":16103946,"vw":34.43555},{"c":34.39,"h":34.8813,"l":34.205,"n":115836,"o":34.63,"t":"2025-05-07T04:00:00Z","v":25154385,"vw":34.476651},{"c":34.22,"h":34.72,"l":34.15,"n":131312,"o":34.485,"t":"2025-05-08T04:00:00Z","v":35269366,"vw":34.407525},{"c":34.25,"h":34.45,"l":34.15,"n":81915,"o":34.34,"t":"2025-05-09T04:00:00Z","v":16919698,"vw":34.297123},{"c":34.72,"h":35.405,"l":34.53,"n":108158,"o":34.81,"t":"2025-05-12T04:00:00Z","v":23093139,"vw":34.781808},{"c":34.79,"h":35.11,"l":34.485,"n":102266,"o":34.85,"t":"2025-05-13T04:00:00Z","v":19071472,"vw":34.880649},{"c":34.56,"h":34.815,"l":34.35,"n":89528,"o":34.66,"t":"2025-05-14T04:00:00Z","v":18156416,"vw":34.584066},{"c":35.33,"h":35.37,"l":34.51,"n":93149,"o":34.64,"t":"2025-05-15T04:00:00Z","v":18153988,"vw":35.148647},{"c":35.48,"h":35.66,"l":35.195,"n":98222,"o":35.32,"t":"2025-05-16T04:00:00Z","v":20791588,"vw":35.408795},{"c":35.44,"h":35.535,"l":35.24,"n":76730,"o":35.35,"t":"2025-05-19T04:00:00Z","v":14182503,"vw":35.409295},{"c":35.59,"h":35.78,"l":35.35,"n":79993,"o":35.38,"t":"2025-05-20T04:00:00Z","v":14068147,"vw":35.609318},{"c":35.1,"h":35.615,"l":34.96,"n":101588,"o":35.42,"t":"2025-05-21T04:00:00Z","v":17291040,"vw":35.270412},{"c":34.59,"h":35.23,"l":34.57,"n":80511,"o":35.21,"t":"2025-05-22T04:00:00Z","v":14428346,"vw":34.771727},{"c":34.52,"h":34.68,"l":34.23,"n":81172,"o":34.24,"t":"2025-05-23T04:00:00Z","v":13930060,"vw":34.505792},{"c":34.95,"h":35.11,"l":34.58,"n":91434,"o":34.81,"t":"2025-05-27T04:00:00Z","v":22018508,"vw":34.935276},{"c":34.63,"h":35.12,"l":34.5726,"n":90054,"o":34.97,"t":"2025-05-28T04:00:00Z","v":19762229,"vw":34.747394},{"c":34.28,"h":34.81,"l":33.835,"n":110516,"o":34.63,"t":"2025-05-29T04:00:00Z","v":22617246,"vw":34.245624},{"c":34.57,"h":34.7573,"l":34.1,"n":103352,"o":34.36,"t":"2025-05-30T04:00:00Z","v":31652156,"vw":34.526472},{"c":34.33,"h":34.42,"l":33.825,"n":93233,"o":34.32,"t":"2025-06-02T04:00:00Z","v":25282823,"vw":34.214312},{"c":34.66,"h":34.68,"l":34.11,"n":88521,"o":34.35,"t":"2025-06-03T04:00:00Z","v":22050853,"vw":34.549879},{"c":34.44,"h":34.9,"l":34.43,"n":75693,"o":34.74,"t":"2025-06-04T04:00:00Z","v":19206719,"vw":34.597881},{"c":34.22,"h":34.59,"l":34.085,"n":97650,"o":34.5,"t":"2025-06-05T04:00:00Z","v":18853589,"vw":34.321323},{"c":34.7,"h":34.795,"l":34.4,"n":66767,"o":34.5,"t":"2025-06-06T04:00:00Z","v":13753349,"vw":34.654467},{"c":34.6,"h":34.895,"l":34.56,"n":77974,"o":34.7,"t":"2025-06-09T04:00:00Z","v":15056250,"vw":34.712263},{"c":35.62,"h":35.64,"l":34.515,"n":98031,"o":34.635,"t":"2025-06-10T04:00:00Z","v":21240922,"vw":35.32815},{"c":35.18,"h":35.77,"l":35.12,"n":91224,"o":35.658,"t":"2025-06-11T04:00:00Z","v":19015809,"vw":35.401236},{"c":35.27,"h":35.385,"l":35.065,"n":71297,"o":35.18,"t":"2025-06-12T04:00:00Z","v":14228563,"vw":35.247857},{"c":35.01,"h":35.455,"l":34.95,"n":93466,"o":35.26,"t":"2025-06-13T04:00:00Z","v":17190703,"vw":35.169827},{"c":35.11,"h":35.495,"l":34.77,"n":99637,"o":35.18,"t":"2025-06-16T04:00:00Z","v":18323485,"vw":35.066386},{"c":34.53,"h":35.025,"l":34.46,"n":85987,"o":34.96,"t":"2025-06-17T04:00:00Z","v":16399444,"vw":34.64808},{"c":34.26,"h":34.71,"l":34.205,"n":97307,"o":34.55,"t":"2025-06-18T04:00:00Z","v":16249467,"vw":34.401379},{"c":34.53,"h":34.895,"l":34.38,"n":95899,"o":34.5,"t":"2025-06-20T04:00:00Z","v":42693904,"vw":34.54792},{"c":34.59,"h":34.625,"l":34.155,"n":102733,"o":34.39,"t":"2025-06-23T04:00:00Z","v":28769075,"vw":34.447557},{"c":35.21,"h":35.275,"l":34.6,"n":99253,"o":34.78,"t":"2025-06-24T04:00:00Z","v":24319501,"vw":35.124635},{"c":34.84,"h":35.19,"l":34.8,"n":71253,"o":35.145,"t":"2025-06-25T04:00:00Z","v":21623146,"vw":34.90601},{"c":35.21,"h":35.225,"l":34.82,"n":71373,"o":34.85,"t":"2025-06-26T04:00:00Z","v":16830563,"vw":35.110649},{"c":35.32,"h":35.56,"l":35.19,"n":88365,"o":35.3,"t":"2025-06-27T04:00:00Z","v":26939875,"vw":35.344269},{"c":35.69,"h":35.77,"l":35.28,"n":91689,"o":35.37,"t":"2025-06-30T04:00:00Z","v":18490445,"vw":35.61516},{"c":36.33,"h":36.66,"l":35.57,"n":137076,"o":35.59,"t":"2025-07-01T04:00:00Z","v":22857494,"vw":36.28768},{"c":35.83,"h":36.11,"l":35.715,"n":116081,"o":35.91,"t":"2025-07-02T04:00:00Z","v":24144792,"vw":35.865759},{"c":35.99,"h":36.395,"l":35.78,"n":61106,"o":35.8,"t":"2025-07-03T04:00:00Z","v":10160233,"vw":36.073049},{"c":35.44,"h":36.14,"l":35.37,"n":86160,"o":35.92,"t":"2025-07-07T04:00:00Z","v":15078499,"vw":35.55837},{"c":36,"h":36.06,"l":35.39,"n":85211,"o":35.58,"t":"2025-07-08T04:00:00Z","v":12711949,"vw":35.910502},{"c":35.62,"h":36.035,"l":35.39,"n":83494,"o":35.92,"t":"2025-07-09T04:00:00Z","v":14909520,"vw":35.620331},{"c":35.42,"h":35.97,"l":35.38,"n":83892,"o":35.56,"t":"2025-07-10T04:00:00Z","v":15137059,"vw":35.564565},{"c":34.99,"h":35.35,"l":34.96,"n":83703,"o":35.24,"t":"2025-07-11T04:00:00Z","v":16864389,"vw":35.061747},{"c":35.64,"h":35.67,"l":34.8,"n":96591,"o":34.9,"t":"2025-07-14T04:00:00Z","v":18545336,"vw":35.394268},{"c":34.72,"h":35.6765,"l":34.7,"n":97406,"o":35.62,"t":"2025-07-15T04:00:00Z","v":17002874,"vw":34.901824},{"c":34.4,"h":34.87,"l":34.275,"n":116917,"o":34.77,"t":"2025-07-16T04:00:00Z","v":21100317,"vw":34.49531},{"c":34.7,"h":35.015,"l":34.28,"n":106218,"o":34.3,"t":"2025-07-17T04:00:00Z","v":17545605,"vw":34.692697},{"c":34.54,"h":34.93,"l":34.43,"n":89346,"o":34.86,"t":"2025-07-18T04:00:00Z","v":14787991,"vw":34.60232},{"c":35.01,"h":35.1,"l":34.665,"n":90018,"o":34.75,"t":"2025-07-21T04:00:00Z","v":15815092,"vw":34.942887},{"c":35.27,"h":35.76,"l":35.04,"n":95929,"o":35.11,"t":"2025-07-22T04:00:00Z","v":14553397,"vw":35.307747},{"c":35.79,"h":35.895,"l":35.325,"n":86752,"o":35.37,"t":"2025-07-23T04:00:00Z","v":16430356,"vw":35.723683},{"c":35.37,"h":36.015,"l":35.37,"n":91960,"o":35.82,"t":"2025-07-24T04:00:00Z","v":16134624,"vw":35.548044},{"c":33.68,"h":34.44,"l":33.2,"n":185951,"o":34.14,"t":"2025-07-25T04:00:00Z","v":32924574,"vw":33.666907},{"c":33.53,"h":33.75,"l":33.305,"n":110463,"o":33.67,"t":"2025-07-28T04:00:00Z","v":19631867,"vw":33.537249},{"c":32.83,"h":33.65,"l":32.58,"n":170539,"o":33.56,"t":"2025-07-29T04:00:00Z","v":32911469,"vw":33.018273},{"c":32.5,"h":33.14,"l":32.39,"n":188196,"o":32.825,"t":"2025-07-30T04:00:00Z","v":35644283,"vw":32.688288},{"c":33.23,"h":34.1,"l":32.9,"n":231213,"o":33.985,"t":"2025-07-31T04:00:00Z","v":40584079,"vw":33.293396},{"c":32.52,"h":33.465,"l":32.47,"n":137527,"o":33.355,"t":"2025-08-01T04:00:00Z","v":22399789,"vw":32.736337},{"c":32.56,"h":32.95,"l":32.49,"n":133850,"o":32.62,"t":"2025-08-04T04:00:00Z","v":29378783,"vw":32.656739},{"c":32.51,"h":32.8291,"l":32.46,"n":112357,"o":32.695,"t":"2025-08-05T04:00:00Z","v":27440146,"vw":32.597342},{"c":32.16,"h":32.76,"l":32.13,"n":119393,"o":32.66,"t":"2025-08-06T04:00:00Z","v":21569120,"vw":32.321209},{"c":31.67,"h":32.475,"l":31.62,"n":139814,"o":32.36,"t":"2025-08-07T04:00:00Z","v":25138682,"vw":31.838331},{"c":31.67,"h":32.04,"l":31.59,"n":96108,"o":31.69,"t":"2025-08-08T04:00:00Z","v":16280663,"vw":31.751634},{"c":31.41,"h":32.09,"l":31.03,"n":115396,"o":31.69,"t":"2025-08-11T04:00:00Z","v":19954715,"vw":31.396938},{"c":32.1,"h":32.36,"l":31.5189,"n":106649,"o":31.52,"t":"2025-08-12T04:00:00Z","v":19949708,"vw":32.111261},{"c":32.94,"h":33,"l":32.09,"n":111324,"o":32.17,"t":"2025-08-13T04:00:00Z","v":29736753,"vw":32.782653},{"c":32.9,"h":33.02,"l":32.595,"n":95405,"o":32.73,"t":"2025-08-14T04:00:00Z","v":14579777,"vw":32.867155},{"c":33.45,"h":33.54,"l":33,"n":89581,"o":33.035,"t":"2025-08-15T04:00:00Z","v":20703247,"vw":33.364942},{"c":33.43,"h":33.6,"l":33.205,"n":96126,"o":33.25,"t":"2025-08-18T04:00:00Z","v":25119918,"vw":33.443598},{"c":33.89,"h":33.985,"l":33.45,"n":87990,"o":33.53,"t":"2025-08-19T04:00:00Z","v":16793189,"vw":33.75613},{"c":33.29,"h":34.02,"l":33.06,"n":115387,"o":33.935,"t":"2025-08-20T04:00:00Z","v":20291679,"vw":33.352646},{"c":33.6,"h":33.61,"l":33.115,"n":76590,"o":33.23,"t":"2025-08-21T04:00:00Z","v":16169172,"vw":33.436048},{"c":34.15,"h":34.4,"l":33.71,"n":119699,"o":33.71,"t":"2025-08-22T04:00:00Z","v":25268235,"vw":34.062323},{"c":34.01,"h":34.18,"l":33.82,"n":87880,"o":34.05,"t":"2025-08-25T04:00:00Z","v":17147577,"vw":33.971042},{"c":33.68,"h":33.98,"l":33.515,"n":85401,"o":33.975,"t":"2025-08-26T04:00:00Z","v":22273823,"vw":33.677367},{"c":33.81,"h":33.85,"l":33.45,"n":82602,"o":33.59,"t":"2025-08-27T04:00:00Z","v":17520702,"vw":33.731166},{"c":33.57,"h":33.89,"l":33.26,"n":95225,"o":33.85,"t":"2025-08-28T04:00:00Z","v":21385536,"vw":33.490279},{"c":33.97,"h":33.99,"l":33.46,"n":89659,"o":33.56,"t":"2025-08-29T04:00:00Z","v":16696873,"vw":33.856533},{"c":34.13,"h":34.16,"l":33.6503,"n":119979,"o":33.7,"t":"2025-09-02T04:00:00Z","v":20302090,"vw":34.018394},{"c":33.89,"h":34.18,"l":33.48,"n":102229,"o":34.15,"t":"2025-09-03T04:00:00Z","v":17908749,"vw":33.77848},{"c":33.95,"h":34.45,"l":33.72,"n":129564,"o":34.035,"t":"2025-09-04T04:00:00Z","v":27937831,"vw":34.018679},{"c":33.91,"h":34.38,"l":33.59,"n":110189,"o":34.085,"t":"2025-09-05T04:00:00Z","v":21085438,"vw":33.921447},{"c":34,"h":34.11,"l":32.52,"n":132518,"o":32.57,"t":"2025-09-08T04:00:00Z","v":27803093,"vw":33.713773},{"c":33.67,"h":34.04,"l":33.67,"n":93202,"o":33.99,"t":"2025-09-09T04:00:00Z","v":17141494,"vw":33.789891},{"c":33.48,"h":33.735,"l":32.9,"n":103569,"o":33.53,"t":"2025-09-10T04:00:00Z","v":17681555,"vw":33.258185},{"c":33.4,"h":33.56,"l":33.18,"n":99050,"o":33.455,"t":"2025-09-11T04:00:00Z","v":21762634,"vw":33.36923},{"c":33.06,"h":33.38,"l":32.45,"n":139720,"o":33.27,"t":"2025-09-12T04:00:00Z","v":23874768,"vw":33.018356},{"c":32.62,"h":33.15,"l":32.515,"n":121213,"o":33.03,"t":"2025-09-15T04:00:00Z","v":21389893,"vw":32.706106},{"c":32.29,"h":32.76,"l":31.98,"n":118459,"o":32.62,"t":"2025-09-16T04:00:00Z","v":21622121,"vw":32.264264},{"c":32.43,"h":32.8,"l":32.2,"n":101652,"o":32.34,"t":"2025-09-17T04:00:00Z","v":16186103,"vw":32.529591},{"c":31.64,"h":32.42,"l":31.33,"n":175905,"o":32.33,"t":"2025-09-18T04:00:00Z","v":39019732,"vw":31.606854},{"c":31.59,"h":31.88,"l":31.4,"n":129087,"o":31.64,"t":"2025-09-19T04:00:00Z","v":53789574,"vw":31.602485},{"c":31.49,"h":31.575,"l":31.3,"n":107239,"o":31.33,"t":"2025-09-22T04:00:00Z","v":36356093,"vw":31.452517},{"c":31.62,"h":32.18,"l":31.59,"n":111667,"o":31.59,"t":"2025-09-23T04:00:00Z","v":26288459,"vw":31.781212},{"c":31.61,"h":31.79,"l":31.46,"n":95736,"o":31.79,"t":"2025-09-24T04:00:00Z","v":22928258,"vw":31.591761},{"c":31.62,"h":31.91,"l":31.52,"n":98042,"o":31.71,"t":"2025-09-25T04:00:00Z","v":19402744,"vw":31.652621},{"c":31.72,"h":31.89,"l":31.555,"n":80471,"o":31.67,"t":"2025-09-26T04:00:00Z","v":15565447,"vw":31.736835},{"c":31.49,"h":31.87,"l":31.41,"n":117008,"o":31.83,"t":"2025-09-29T04:00:00Z","v":22268020,"vw":31.539138},{"c":31.42,"h":31.81,"l":31.225,"n":137105,"o":31.45,"t":"2025-09-30T04:00:00Z","v":37758231,"vw":31.500484},{"c":30.94,"h":31.37,"l":30.9,"n":135210,"o":31.04,"t":"2025-10-01T04:00:00Z","v":30248180,"vw":31.069724},{"c":30.4,"h":30.8,"l":30.38,"n":137765,"o":30.72,"t":"2025-10-02T04:00:00Z","v":25014593,"vw":30.523014},{"c":30.9,"h":31.195,"l":30.41,"n":126346,"o":30.43,"t":"2025-10-03T04:00:00Z","v":32639878,"vw":30.89843},{"c":31.09,"h":31.11,"l":30.42,"n":117894,"o":30.8,"t":"2025-10-06T04:00:00Z","v":27868009,"vw":30.811898},{"c":30.6,"h":31.13,"l":30.3,"n":145481,"o":31.09,"t":"2025-10-07T04:00:00Z","v":30175843,"vw":30.869664},{"c":30.77,"h":30.99,"l":30.455,"n":113798,"o":30.61,"t":"2025-10-08T04:00:00Z","v":23765203,"vw":30.724433},{"c":30.08,"h":30.97,"l":30.06,"n":111353,"o":30.86,"t":"2025-10-09T04:00:00Z","v":22555005,"vw":30.303785},{"c":29.46,"h":30.38,"l":29.425,"n":133741,"o":30.19,"t":"2025-10-10T04:00:00Z","v":22896841,"vw":29.723898},{"c":29.41,"h":29.77,"l":29.39,"n":96397,"o":29.53,"t":"2025-10-13T04:00:00Z","v":16844066,"vw":29.564458},{"c":29.99,"h":30.11,"l":29.41,"n":105613,"o":29.45,"t":"2025-10-14T04:00:00Z","v":23398665,"vw":29.927458},{"c":29.72,"h":30.115,"l":29.45,"n":111837,"o":29.93,"t":"2025-10-15T04:00:00Z","v":20536648,"vw":29.686954},{"c":29.26,"h":29.83,"l":29.15,"n":103949,"o":29.66,"t":"2025-10-16T04:00:00Z","v":20378550,"vw":29.395339},{"c":29.54,"h":29.64,"l":29.16,"n":106363,"o":29.3,"t":"2025-10-17T04:00:00Z","v":20680912,"vw":29.440416},{"c":29.57,"h":29.63,"l":29.315,"n":84066,"o":29.55,"t":"2025-10-20T04:00:00Z","v":16881392,"vw":29.537276},{"c":29.97,"h":29.99,"l":29.49,"n":131923,"o":29.65,"t":"2025-10-21T04:00:00Z","v":30082960,"vw":29.858293},{"c":29.4,"h":30,"l":29.38,"n":117814,"o":29.94,"t":"2025-10-22T04:00:00Z","v":22015764,"vw":29.596989},{"c":29.3,"h":29.65,"l":29.25,"n":90999,"o":29.615,"t":"2025-10-23T04:00:00Z","v":21190119,"vw":29.384411},{"c":29.28,"h":29.62,"l":29.25,"n":88090,"o":29.465,"t":"2025-10-24T04:00:00Z","v":18001536,"vw":29.360563},{"c":29.42,"h":29.7151,"l":29.2944,"n":112654,"o":29.405,"t":"2025-10-27T04:00:00Z","v":24096505,"vw":29.459169},{"c":29.28,"h":29.42,"l":29.125,"n":119252,"o":29.31,"t":"2025-10-28T04:00:00Z","v":27062812,"vw":29.272792},{"c":28.53,"h":29.26,"l":28.46,"n":180201,"o":29.15,"t":"2025-10-29T04:00:00Z","v":42857670,"vw":28.768192},{"c":27.32,"h":28.1,"l":25.75,"n":312577,"o":26.09,"t":"2025-10-30T04:00:00Z","v":64038135,"vw":27.360261},{"c":27.835,"h":27.94,"l":26.345,"n":218450,"o":26.725,"t":"2025-10-31T04:00:00Z","v":49107314,"vw":27.337318},{"c":26.98,"h":27.76,"l":26.7,"n":174162,"o":27.64,"t":"2025-11-03T05:00:00Z","v":39650729,"vw":26.974703},{"c":27.44,"h":27.54,"l":26.89,"n":161211,"o":27.03,"t":"2025-11-04T05:00:00Z","v":45561727,"vw":27.281352},{"c":27.94,"h":27.985,"l":27.38,"n":142890,"o":27.445,"t":"2025-11-05T05:00:00Z","v":40249211,"vw":27.730969},{"c":27.31,"h":28.0599,"l":27.28,"n":135356,"o":27.93,"t":"2025-11-06T05:00:00Z","v":32823378,"vw":27.519422},{"c":27.35,"h":27.775,"l":27.01,"n":150769,"o":27.565,"t":"2025-11-07T05:00:00Z","v":36519346,"vw":27.325095},{"c":27.12,"h":27.48,"l":26.745,"n":161098,"o":27.25,"t":"2025-11-10T05:00:00Z","v":55469884,"vw":27.090286},{"c":27.45,"h":27.65,"l":27.05,"n":126796,"o":27.365,"t":"2025-11-11T05:00:00Z","v":53416961,"vw":27.41427},{"c":27.89,"h":27.955,"l":27.42,"n":131544,"o":27.44,"t":"2025-11-12T05:00:00Z","v":30938850,"vw":27.736225},{"c":27.97,"h":28.28,"l":27.76,"n":145622,"o":27.76,"t":"2025-11-13T05:00:00Z","v":31960608,"vw":28.103973},{"c":27.51,"h":28.23,"l":27.25,"n":177281,"o":28.02,"t":"2025-11-14T05:00:00Z","v":37839468,"vw":27.479567},{"c":27.22,"h":27.62,"l":27.15,"n":122914,"o":27.505,"t":"2025-11-17T05:00:00Z","v":26584773,"vw":27.385888},{"c":27.36,"h":27.55,"l":27.07,"n":134081,"o":27.36,"t":"2025-11-18T05:00:00Z","v":29241592,"vw":27.323612},{"c":26.87,"h":27.37,"l":26.7701,"n":125423,"o":27.29,"t":"2025-11-19T05:00:00Z","v":27469301,"vw":26.9639},{"c":26.63,"h":27.1399,"l":26.55,"n":125425,"o":26.975,"t":"2025-11-20T05:00:00Z","v":24690793,"vw":26.789463},{"c":27.35,"h":27.42,"l":26.585,"n":144328,"o":26.585,"t":"2025-11-21T05:00:00Z","v":31572771,"vw":27.219344},{"c":26.46,"h":27.34,"l":26.425,"n":158501,"o":27.3,"t":"2025-11-24T05:00:00Z","v":51662473,"vw":26.66744},{"c":26.68,"h":27.0869,"l":26.52,"n":135968,"o":26.55,"t":"2025-11-25T05:00:00Z","v":30445621,"vw":26.759754},{"c":26.57,"h":26.7959,"l":26.504,"n":104617,"o":26.77,"t":"2025-11-26T05:00:00Z","v":24225470,"vw":26.623932},{"c":26.69,"h":26.88,"l":26.45,"n":66321,"o":26.48,"t":"2025-11-28T05:00:00Z","v":13633963,"vw":26.729668},{"c":26.58,"h":26.84,"l":26.45,"n":111781,"o":26.5,"t":"2025-12-01T05:00:00Z","v":28314784,"vw":26.638562},{"c":27.02,"h":27.265,"l":26.4,"n":161359,"o":26.72,"t":"2025-12-02T05:00:00Z","v":45781414,"vw":26.836372},{"c":27.43,"h":27.505,"l":26.845,"n":131662,"o":26.96,"t":"2025-12-03T05:00:00Z","v":27648740,"vw":27.334952},{"c":27.2,"h":27.5245,"l":27.035,"n":115074,"o":27.48,"t":"2025-12-04T05:00:00Z","v":40806227,"vw":27.245598},{"c":27.31,"h":28.08,"l":27.21,"n":183603,"o":27.23,"t":"2025-12-05T05:00:00Z","v":47686259,"vw":27.536239},{"c":26.65,"h":27.34,"l":26.58,"n":155051,"o":27.33,"t":"2025-12-08T05:00:00Z","v":40134209,"vw":26.848329},{"c":26.79,"h":26.93,"l":26.45,"n":121337,"o":26.65,"t":"2025-12-09T05:00:00Z","v":27468859,"vw":26.733032},{"c":27.58,"h":27.7,"l":26.77,"n":122188,"o":26.88,"t":"2025-12-10T05:00:00Z","v":36933503,"vw":27.361897},{"c":27.6,"h":27.73,"l":27.14,"n":125907,"o":27.645,"t":"2025-12-11T05:00:00Z","v":46100546,"vw":27.473854},{"c":27.23,"h":27.85,"l":27.18,"n":121395,"o":27.55,"t":"2025-12-12T05:00:00Z","v":28912084,"vw":27.414506},{"c":28.21,"h":28.3,"l":27.47,"n":161179,"o":27.55,"t":"2025-12-15T05:00:00Z","v":40010593,"vw":28.035691},{"c":29.73,"h":29.845,"l":27.88,"n":342538,"o":28.21,"t":"2025-12-16T05:00:00Z","v":91875458,"vw":29.294393},{"c":30.32,"h":30.59,"l":29.43,"n":252785,"o":29.56,"t":"2025-12-17T05:00:00Z","v":71664897,"vw":30.120397},{"c":30.27,"h":30.4299,"l":29.74,"n":198008,"o":29.92,"t":"2025-12-18T05:00:00Z","v":46352132,"vw":30.193674},{"c":29.57,"h":30.37,"l":29.475,"n":174091,"o":30.135,"t":"2025-12-19T05:00:00Z","v":91475052,"vw":29.701292},{"c":29.26,"h":29.8,"l":29.19,"n":134037,"o":29.48,"t":"2025-12-22T05:00:00Z","v":30726535,"vw":29.399808},{"c":29.38,"h":29.405,"l":29,"n":100336,"o":29.28,"t":"2025-12-23T05:00:00Z","v":21049276,"vw":29.280594},{"c":29.78,"h":29.86,"l":29.37,"n":53818,"o":29.38,"t":"2025-12-24T05:00:00Z","v":10352875,"vw":29.706343},{"c":29.66,"h":29.855,"l":29.51,"n":76904,"o":29.74,"t":"2025-12-26T05:00:00Z","v":12421281,"vw":29.637223},{"c":29.87,"h":29.9,"l":29.5236,"n":101654,"o":29.66,"t":"2025-12-29T05:00:00Z","v":24025827,"vw":29.762205},{"c":29.97,"h":30.1,"l":29.77,"n":89460,"o":29.8,"t":"2025-12-30T05:00:00Z","v":23008027,"vw":29.982872},{"c":29.89,"h":30.0888,"l":29.74,"n":84886,"o":29.87,"t":"2025-12-31T05:00:00Z","v":17234234,"vw":29.932163},{"c":29.54,"h":29.95,"l":29.375,"n":124257,"o":29.885,"t":"2026-01-02T05:00:00Z","v":24284192,"vw":29.682491},{"c":28.13,"h":28.93,"l":27.705,"n":195528,"o":27.73,"t":"2026-01-05T05:00:00Z","v":47269199,"vw":28.299667},{"c":27.42,"h":27.94,"l":27.1,"n":170904,"o":27.84,"t":"2026-01-06T05:00:00Z","v":34552551,"vw":27.444948},{"c":27.9,"h":27.91,"l":27.3446,"n":137605,"o":27.45,"t":"2026-01-07T05:00:00Z","v":36361735,"vw":27.75851},{"c":28.21,"h":28.5,"l":27.5,"n":145640,"o":27.66,"t":"2026-01-08T05:00:00Z","v":30813259,"vw":28.164651},{"c":28.37,"h":28.55,"l":27.78,"n":113892,"o":28.13,"t":"2026-01-09T05:00:00Z","v":22315317,"vw":28.321097},{"c":29.06,"h":29.32,"l":28.485,"n":187871,"o":28.74,"t":"2026-01-12T05:00:00Z","v":40310238,"vw":29.048707},{"c":28.48,"h":29.25,"l":28.395,"n":152752,"o":28.9,"t":"2026-01-13T05:00:00Z","v":35155023,"vw":28.666141},{"c":28.42,"h":28.535,"l":28.03,"n":130993,"o":28.052,"t":"2026-01-14T05:00:00Z","v":27336253,"vw":28.37377},{"c":28.35,"h":28.55,"l":28.19,"n":138897,"o":28.405,"t":"2026-01-15T05:00:00Z","v":31081581,"vw":28.386509},{"c":27.82,"h":28.38,"l":27.555,"n":125744,"o":28.25,"t":"2026-01-16T05:00:00Z","v":38596936,"vw":27.85088},{"c":28.16,"h":28.575,"l":27.685,"n":197761,"o":27.825,"t":"2026-01-20T05:00:00Z","v":50568321,"vw":28.22095},{"c":28.89,"h":29.01,"l":28.085,"n":177974,"o":28.085,"t":"2026-01-21T05:00:00Z","v":44865453,"vw":28.782561},{"c":29.23,"h":29.44,"l":28.865,"n":156199,"o":28.88,"t":"2026-01-22T05:00:00Z","v":35617743,"vw":29.205626},{"c":29.3,"h":29.33,"l":28.755,"n":133681,"o":28.982,"t":"2026-01-23T05:00:00Z","v":29380164,"vw":29.145172},{"c":29.43,"h":29.5,"l":29.155,"n":144455,"o":29.29,"t":"2026-01-26T05:00:00Z","v":43266689,"vw":29.399647},{"c":28.7,"h":29.42,"l":28.63,"n":184851,"o":29.335,"t":"2026-01-27T05:00:00Z","v":40826447,"vw":28.881147},{"c":28.41,"h":29.095,"l":28.235,"n":213287,"o":28.83,"t":"2026-01-28T05:00:00Z","v":46428770,"vw":28.619839},{"c":29.24,"h":30.11,"l":27.58,"n":288758,"o":27.625,"t":"2026-01-29T05:00:00Z","v":65923407,"vw":29.32513},{"c":29.75,"h":29.85,"l":28.895,"n":197288,"o":29.64,"t":"2026-01-30T05:00:00Z","v":51300243,"vw":29.558497},{"c":29.59,"h":29.93,"l":29.4,"n":163160,"o":29.62,"t":"2026-02-02T05:00:00Z","v":31343415,"vw":29.688749},{"c":29.76,"h":30.275,"l":29.53,"n":190894,"o":29.64,"t":"2026-02-03T05:00:00Z","v":37200841,"vw":29.897079},{"c":30.5,"h":31.13,"l":29.92,"n":187256,"o":30.01,"t":"2026-02-04T05:00:00Z","v":41031050,"vw":30.666322},{"c":30.85,"h":30.94,"l":30.35,"n":160593,"o":30.53,"t":"2026-02-05T05:00:00Z","v":30243794,"vw":30.724152},{"c":31.37,"h":31.43,"l":30.77,"n":153917,"o":30.81,"t":"2026-02-06T05:00:00Z","v":30791606,"vw":31.244691},{"c":31.61,"h":31.675,"l":30.76,"n":130513,"o":31.1,"t":"2026-02-09T05:00:00Z","v":24316867,"vw":31.450504},{"c":32.31,"h":32.385,"l":31.525,"n":157815,"o":31.585,"t":"2026-02-10T05:00:00Z","v":32111381,"vw":32.175172},{"c":32.48,"h":32.835,"l":32.275,"n":140058,"o":32.29,"t":"2026-02-11T05:00:00Z","v":27355274,"vw":32.556046},{"c":31.82,"h":32.855,"l":31.81,"n":185887,"o":32.7,"t":"2026-02-12T05:00:00Z","v":34309387,"vw":32.123317},{"c":31.57,"h":31.88,"l":31.12,"n":154912,"o":31.7,"t":"2026-02-13T05:00:00Z","v":28487888,"vw":31.516325},{"c":31.55,"h":31.945,"l":31.4601,"n":143180,"o":31.665,"t":"2026-02-17T05:00:00Z","v":28089707,"vw":31.682518},{"c":31.6,"h":31.82,"l":31.335,"n":130949,"o":31.615,"t":"2026-02-18T05:00:00Z","v":20768588,"vw":31.605841},{"c":31.38,"h":31.755,"l":31.205,"n":111213,"o":31.57,"t":"2026-02-19T05:00:00Z","v":25767773,"vw":31.386722},{"c":31.34,"h":31.445,"l":30.79,"n":130512,"o":31.29,"t":"2026-02-20T05:00:00Z","v":25242160,"vw":31.273405},{"c":31.63,"h":31.82,"l":31.26,"n":108517,"o":31.365,"t":"2026-02-23T05:00:00Z","v":19565782,"vw":31.598228},{"c":31.61,"h":31.85,"l":31.36,"n":115773,"o":31.48,"t":"2026-02-24T05:00:00Z","v":20736416,"vw":31.605735},{"c":30.79,"h":31.77,"l":30.69,"n":145238,"o":31.595,"t":"2026-02-25T05:00:00Z","v":32274775,"vw":30.960387},{"c":30.85,"h":31.215,"l":30.805,"n":131693,"o":30.86,"t":"2026-02-26T05:00:00Z","v":25478883,"vw":30.937428},{"c":30.96,"h":31.175,"l":30.385,"n":141079,"o":30.71,"t":"2026-02-27T05:00:00Z","v":34866832,"vw":30.913015},{"c":30.82,"h":31.06,"l":30.525,"n":129341,"o":30.74,"t":"2026-03-02T05:00:00Z","v":22491620,"vw":30.839644},{"c":31.01,"h":31.36,"l":30.27,"n":150529,"o":30.68,"t":"2026-03-03T05:00:00Z","v":27218484,"vw":30.879036},{"c":32.09,"h":32.14,"l":30.63,"n":155496,"o":30.85,"t":"2026-03-04T05:00:00Z","v":28510574,"vw":31.783},{"c":31.6,"h":32.4,"l":31.47,"n":144673,"o":31.935,"t":"2026-03-05T05:00:00Z","v":24205280,"vw":31.725433},{"c":31.91,"h":31.97,"l":30.99,"n":128645,"o":31.39,"t":"2026-03-06T05:00:00Z","v":23120237,"vw":31.669528},{"c":31.04,"h":31.76,"l":30.47,"n":189466,"o":31.64,"t":"2026-03-09T04:00:00Z","v":45898678,"vw":30.870827},{"c":31.07,"h":31.175,"l":30.55,"n":120230,"o":30.94,"t":"2026-03-10T04:00:00Z","v":21239973,"vw":30.990064},{"c":30.57,"h":31.33,"l":30.26,"n":138246,"o":31.06,"t":"2026-03-11T04:00:00Z","v":23704102,"vw":30.553369},{"c":30.16,"h":30.565,"l":30,"n":131016,"o":30.33,"t":"2026-03-12T04:00:00Z","v":23948514,"vw":30.232838},{"c":30.16,"h":30.55,"l":30.105,"n":113044,"o":30.33,"t":"2026-03-13T04:00:00Z","v":20253900,"vw":30.24069},{"c":30.34,"h":30.559,"l":30.06,"n":112081,"o":30.16,"t":"2026-03-16T04:00:00Z","v":19654236,"vw":30.307175},{"c":30.08,"h":30.785,"l":30.045,"n":112492,"o":30.595,"t":"2026-03-17T04:00:00Z","v":24222917,"vw":30.279837},{"c":28.57,"h":30.11,"l":28.53,"n":159792,"o":29.94,"t":"2026-03-18T04:00:00Z","v":36335424,"vw":28.810486},{"c":28.98,"h":29.34,"l":28.71,"n":160973,"o":28.785,"t":"2026-03-19T04:00:00Z","v":36164151,"vw":28.998753},{"c":29.02,"h":29.515,"l":28.84,"n":186818,"o":28.925,"t":"2026-03-20T04:00:00Z","v":246108266,"vw":29.051499},{"c":29.01,"h":29.385,"l":28.83,"n":145165,"o":29.125,"t":"2026-03-23T04:00:00Z","v":31506697,"vw":29.032184},{"c":29.22,"h":29.705,"l":28.93,"n":117913,"o":29.04,"t":"2026-03-24T04:00:00Z","v":21805218,"vw":29.348532},{"c":28.73,"h":29.42,"l":28.61,"n":120525,"o":29.16,"t":"2026-03-25T04:00:00Z","v":22267865,"vw":28.814337},{"c":28.72,"h":29.15,"l":28.61,"n":110783,"o":28.73,"t":"2026-03-26T04:00:00Z","v":28572046,"vw":28.756431},{"c":28.33,"h":28.815,"l":28.26,"n":103279,"o":28.7,"t":"2026-03-27T04:00:00Z","v":19777373,"vw":28.439747},{"c":28.9,"h":29.23,"l":28.38,"n":134894,"o":28.61,"t":"2026-03-30T04:00:00Z","v":32459791,"vw":28.878003},{"c":28.71,"h":29.29,"l":28.365,"n":129906,"o":29.28,"t":"2026-03-31T04:00:00Z","v":28735276,"vw":28.704116},{"c":28.05,"h":28.39,"l":27.75,"n":126641,"o":28.23,"t":"2026-04-01T04:00:00Z","v":27165232,"vw":27.987632},{"c":27.93,"h":28.1576,"l":27.575,"n":99894,"o":28.04,"t":"2026-04-02T04:00:00Z","v":25106647,"vw":27.929953},{"c":27.66,"h":28.17,"l":27.63,"n":99393,"o":27.99,"t":"2026-04-06T04:00:00Z","v":19633146,"vw":27.787076},{"c":27.79,"h":27.925,"l":27.48,"n":135457,"o":27.73,"t":"2026-04-07T04:00:00Z","v":37149507,"vw":27.697715},{"c":27.96,"h":28.085,"l":27.66,"n":116233,"o":27.79,"t":"2026-04-08T04:00:00Z","v":23124349,"vw":27.872965},{"c":28.31,"h":28.32,"l":27.63,"n":110681,"o":27.82,"t":"2026-04-09T04:00:00Z","v":24210025,"vw":28.115971},{"c":27.93,"h":28.47,"l":27.825,"n":97667,"o":28.42,"t":"2026-04-10T04:00:00Z","v":18155047,"vw":28.062969},{"c":28.05,"h":28.19,"l":27.585,"n":89720,"o":27.95,"t":"2026-04-13T04:00:00Z","v":20314170,"vw":27.889198},{"c":28.14,"h":28.375,"l":27.795,"n":96246,"o":27.83,"t":"2026-04-14T04:00:00Z","v":17565467,"vw":28.169881},{"c":28.3,"h":28.51,"l":28.005,"n":85651,"o":28.16,"t":"2026-04-15T04:00:00Z","v":18046194,"vw":28.296237},{"c":29.35,"h":29.46,"l":28.265,"n":120946,"o":28.34,"t":"2026-04-16T04:00:00Z","v":27116765,"vw":29.145395},{"c":29.63,"h":29.78,"l":29.155,"n":109980,"o":29.3,"t":"2026-04-17T04:00:00Z","v":32423343,"vw":29.612512},{"c":29.73,"h":30.14,"l":29.56,"n":108030,"o":29.63,"t":"2026-04-20T04:00:00Z","v":22175215,"vw":29.868141},{"c":29.05,"h":29.915,"l":28.89,"n":162079,"o":29.76,"t":"2026-04-21T04:00:00Z","v":37227232,"vw":29.303958},{"c":29.37,"h":29.53,"l":29.11,"n":131228,"o":29.135,"t":"2026-04-22T04:00:00Z","v":25224220,"vw":29.346685},{"c":31.64,"h":32.08,"l":30.4,"n":256792,"o":30.5,"t":"2026-04-23T04:00:00Z","v":46479776,"vw":31.573827},{"c":27.56,"h":31.03,"l":27.5,"n":273575,"o":30.96,"t":"2026-04-24T04:00:00Z","v":65545531,"vw":28.518742},{"c":27.51,"h":28.0113,"l":27.3,"n":136509,"o":27.45,"t":"2026-04-27T04:00:00Z","v":31686110,"vw":27.547917},{"c":27.64,"h":28.31,"l":27.55,"n":116077,"o":28.04,"t":"2026-04-28T04:00:00Z","v":23550088,"vw":27.729698},{"c":26.76,"h":27.725,"l":26.595,"n":149317,"o":27.49,"t":"2026-04-29T04:00:00Z","v":31884877,"vw":26.97059},{"c":27.04,"h":27.35,"l":26.72,"n":134402,"o":26.72,"t":"2026-04-30T04:00:00Z","v":41996033,"vw":27.0309},{"c":27.19,"h":27.48,"l":26.99,"n":125253,"o":27.29,"t":"2026-05-01T04:00:00Z","v":28830498,"vw":27.24058},{"c":27.07,"h":27.175,"l":26.885,"n":121723,"o":27,"t":"2026-05-04T04:00:00Z","v":24759280,"vw":27.023894},{"c":26.46,"h":27.22,"l":26.22,"n":157747,"o":26.98,"t":"2026-05-05T04:00:00Z","v":31385978,"vw":26.462991},{"c":26.44,"h":26.835,"l":26.39,"n":144153,"o":26.51,"t":"2026-05-06T04:00:00Z","v":30098410,"vw":26.506863},{"c":26.24,"h":26.69,"l":26.11,"n":150462,"o":26.375,"t":"2026-05-07T04:00:00Z","v":34375387,"vw":26.341844},{"c":25.4,"h":26.26,"l":25.35,"n":152918,"o":26.25,"t":"2026-05-08T04:00:00Z","v":36601281,"vw":25.568871},{"c":25.03,"h":25.68,"l":24.87,"n":163651,"o":25.5,"t":"2026-05-11T04:00:00Z","v":35017887,"vw":25.080301},{"c":24.9,"h":25.4,"l":24.8,"n":147252,"o":25.287,"t":"2026-05-12T04:00:00Z","v":33692031,"vw":24.936699},{"c":24.94,"h":25.075,"l":24.53,"n":129898,"o":24.76,"t":"2026-05-13T04:00:00Z","v":33454745,"vw":24.869421},{"c":25.17,"h":25.55,"l":24.905,"n":146315,"o":25.02,"t":"2026-05-14T04:00:00Z","v":31813481,"vw":25.219544},{"c":24.76,"h":25.54,"l":24.69,"n":124461,"o":25.38,"t":"2026-05-15T04:00:00Z","v":33034821,"vw":24.935445},{"c":24.93,"h":25.36,"l":24.62,"n":150598,"o":24.72,"t":"2026-05-18T04:00:00Z","v":34689367,"vw":25.056862},{"c":24.8,"h":25.255,"l":24.68,"n":140677,"o":25.11,"t":"2026-05-19T04:00:00Z","v":33395577,"vw":24.889578},{"c":24.88,"h":25.1694,"l":24.735,"n":137682,"o":24.87,"t":"2026-05-20T04:00:00Z","v":33278109,"vw":24.958499},{"c":25.08,"h":25.14,"l":24.56,"n":129576,"o":24.86,"t":"2026-05-21T04:00:00Z","v":27772414,"vw":24.940759},{"c":25.205,"h":25.35,"l":24.91,"n":109637,"o":25.13,"t":"2026-05-22T04:00:00Z","v":26579755,"vw":25.124372},{"c":25.15,"h":25.54,"l":24.835,"n":134391,"o":25.32,"t":"2026-05-26T04:00:00Z","v":25787890,"vw":25.117139},{"c":25.22,"h":25.825,"l":25.135,"n":122345,"o":25.225,"t":"2026-05-27T04:00:00Z","v":25691389,"vw":25.39339},{"c":25.16,"h":25.34,"l":24.9,"n":107942,"o":25.23,"t":"2026-05-28T04:00:00Z","v":23363160,"vw":25.100162},{"c":24.87,"h":25.05,"l":24.775,"n":114806,"o":25.05,"t":"2026-05-29T04:00:00Z","v":50672744,"vw":24.86299},{"c":25.05,"h":25.085,"l":24.53,"n":129110,"o":24.73,"t":"2026-06-01T04:00:00Z","v":24061652,"vw":24.884041},{"c":24.85,"h":25.125,"l":24.735,"n":108464,"o":24.925,"t":"2026-06-02T04:00:00Z","v":22000859,"vw":24.888393},{"c":23.52,"h":24.74,"l":23.43,"n":184647,"o":24.73,"t":"2026-06-03T04:00:00Z","v":43377402,"vw":23.80382},{"c":23.33,"h":24.25,"l":23.13,"n":186379,"o":23.96,"t":"2026-06-04T04:00:00Z","v":45298381,"vw":23.515992},{"c":23.82,"h":23.94,"l":23.39,"n":173138,"o":23.4,"t":"2026-06-05T04:00:00Z","v":37179276,"vw":23.69304},{"c":23.76,"h":24.105,"l":23.515,"n":112245,"o":23.76,"t":"2026-06-08T04:00:00Z","v":25241565,"vw":23.757428},{"c":23.85,"h":24.015,"l":23.63,"n":153037,"o":23.77,"t":"2026-06-09T04:00:00Z","v":33627332,"vw":23.815901},{"c":23.97,"h":24.21,"l":23.68,"n":117638,"o":24.08,"t":"2026-06-10T04:00:00Z","v":21980170,"vw":23.97438},{"c":23.97,"h":24.275,"l":23.865,"n":122923,"o":23.95,"t":"2026-06-11T04:00:00Z","v":25584420,"vw":24.016651},{"c":24.5,"h":24.51,"l":23.905,"n":125045,"o":24,"t":"2026-06-12T04:00:00Z","v":26317733,"vw":24.335748},{"c":23.97,"h":24.625,"l":23.94,"n":125976,"o":24.32,"t":"2026-06-15T04:00:00Z","v":23587404,"vw":24.152492},{"c":23.66,"h":24.145,"l":23.32,"n":131694,"o":24.04,"t":"2026-06-16T04:00:00Z","v":28799246,"vw":23.645947},{"c":22.69,"h":23.5,"l":22.55,"n":170048,"o":23.44,"t":"2026-06-17T04:00:00Z","v":40928604,"vw":22.910349},{"c":22.43,"h":22.86,"l":22.38,"n":144122,"o":22.75,"t":"2026-06-18T04:00:00Z","v":74563059,"vw":22.517052},{"c":22.32,"h":22.6,"l":22.125,"n":149526,"o":22.245,"t":"2026-06-22T04:00:00Z","v":46068124,"vw":22.388222},{"c":22.8,"h":23.05,"l":22.24,"n":147569,"o":22.56,"t":"2026-06-23T04:00:00Z","v":40352981,"vw":22.804429},{"c":22.64,"h":23.075,"l":22.42,"n":140004,"o":22.84,"t":"2026-06-24T04:00:00Z","v":43021205,"vw":22.662965},{"c":22.69,"h":23,"l":22.625,"n":118075,"o":22.66,"t":"2026-06-25T04:00:00Z","v":25309113,"vw":22.812863},{"c":23.17,"h":23.225,"l":22.705,"n":123720,"o":22.755,"t":"2026-06-26T04:00:00Z","v":42040524,"vw":23.111071},{"c":24.22,"h":27.1,"l":24.17,"n":570487,"o":27.045,"t":"2026-06-29T04:00:00Z","v":135442770,"vw":24.898778},{"c":24.55,"h":25.04,"l":24.07,"n":253003,"o":24.705,"t":"2026-06-30T04:00:00Z","v":61968774,"vw":24.481914},{"c":23.73,"h":24.49,"l":23.5841,"n":208684,"o":24.25,"t":"2026-07-01T04:00:00Z","v":52266491,"vw":23.933677},{"c":23.79,"h":23.92,"l":23.081,"n":155412,"o":23.79,"t":"2026-07-02T04:00:00Z","v":43736843,"vw":23.575112},{"c":23.38,"h":23.97,"l":23.22,"n":138610,"o":23.77,"t":"2026-07-06T04:00:00Z","v":42493767,"vw":23.464918},{"c":23.41,"h":24.235,"l":23.3705,"n":137695,"o":23.86,"t":"2026-07-07T04:00:00Z","v":33018290,"vw":23.626109},{"c":23.19,"h":23.765,"l":23.17,"n":127467,"o":23.54,"t":"2026-07-08T04:00:00Z","v":26686043,"vw":23.411736},{"c":23.345,"h":23.41,"l":22.795,"n":115064,"o":23.075,"t":"2026-07-09T04:00:00Z","v":27016901,"vw":23.160435},{"c":23.57,"h":23.73,"l":23.35,"n":121058,"o":23.49,"t":"2026-07-10T04:00:00Z","v":25488707,"vw":23.558751},{"c":23.97,"h":24.28,"l":23.78,"n":135518,"o":23.96,"t":"2026-07-13T04:00:00Z","v":30707347,"vw":24.063847},{"c":23.19,"h":23.94,"l":23.165,"n":112377,"o":23.834,"t":"2026-07-14T04:00:00Z","v":26069674,"vw":23.438992},{"c":23.49,"h":23.81,"l":23.18,"n":114735,"o":23.24,"t":"2026-07-15T04:00:00Z","v":22871053,"vw":23.51645},{"c":24.1,"h":24.28,"l":23.6,"n":115499,"o":23.72,"t":"2026-07-16T04:00:00Z","v":32233988,"vw":24.049905},{"c":23.79,"h":24.675,"l":23.66,"n":145892,"o":24.345,"t":"2026-07-17T04:00:00Z","v":40122708,"vw":23.968073},{"c":23.78,"h":23.99,"l":23.37,"n":135393,"o":23.88,"t":"2026-07-20T04:00:00Z","v":37181916,"vw":23.810013},{"c":23.81,"h":23.95,"l":23.58,"n":118170,"o":23.71,"t":"2026-07-21T04:00:00Z","v":27094188,"vw":23.787216},{"c":23.52,"h":24.248,"l":23.49,"n":153536,"o":24.16,"t":"2026-07-22T04:00:00Z","v":36646427,"vw":23.70756},{"c":21.92,"h":24.01,"l":21.91,"n":226620,"o":24.01,"t":"2026-07-23T04:00:00Z","v":53002501,"vw":22.511215},{"c":22.295,"h":22.485,"l":21.28,"n":202193,"o":21.3,"t":"2026-07-24T04:00:00Z","v":48204004,"vw":22.227562},{"c":22.8,"h":23.29,"l":22.355,"n":178360,"o":22.425,"t":"2026-07-27T04:00:00Z","v":37495881,"vw":22.92007},{"c":24.19,"h":24.26,"l":23.23,"n":186953,"o":23.25,"t":"2026-07-28T04:00:00Z","v":41647725,"vw":24.008509},{"c":24.61,"h":24.875,"l":23.84,"n":167499,"o":24.155,"t":"2026-07-29T04:00:00Z","v":37037280,"vw":24.585527},{"c":23.67,"h":24.085,"l":23.355,"n":150568,"o":23.85,"t":"2026-07-30T04:00:00Z","v":29281080,"vw":23.63458},{"c":23.96,"h":24.145,"l":23.28,"n":123133,"o":23.44,"t":"2026-07-31T04:00:00Z","v":28182275,"vw":23.914742},{"c":24.56,"h":24.895,"l":24.39,"n":162489,"o":24.43,"t":"2026-08-03T04:00:00Z","v":37746104,"vw":24.639457},{"c":24.93,"h":24.97,"l":24.33,"n":125972,"o":24.4,"t":"2026-08-04T04:00:00Z","v":31995533,"vw":24.78483},{"c":24.75,"h":24.93,"l":24.335,"n":117260,"o":24.915,"t":"2026-08-05T04:00:00Z","v":28968824,"vw":24.617815},{"c":25.17,"h":25.2,"l":24.76,"n":102820,"o":24.99,"t":"2026-08-06T04:00:00Z","v":27590069,"vw":25.073832},{"c":25.36,"h":25.5,"l":24.94,"n":101775,"o":24.99,"t":"2026-08-07T04:00:00Z","v":19052248,"vw":25.35819},{"c":25.2,"h":25.235,"l":24.775,"n":87081,"o":25.16,"t":"2026-08-10T04:00:00Z","v":19015329,"vw":25.066133},{"c":25.65,"h":25.68,"l":25.04,"n":116685,"o":25.04,"t":"2026-08-11T04:00:00Z","v":22284886,"vw":25.536593},{"c":25.47,"h":25.63,"l":25.07,"n":101714,"o":25.54,"t":"2026-08-12T04:00:00Z","v":21372822,"vw":25.360847},{"c":26.18,"h":26.26,"l":25.6207,"n":97101,"o":25.63,"t":"2026-08-13T04:00:00Z","v":18080595,"vw":26.006076},{"c":26.18,"h":26.49,"l":26.13,"n":96483,"o":26.31,"t":"2026-08-14T04:00:00Z","v":20010524,"vw":26.298863},{"c":25.57,"h":26.09,"l":25.5025,"n":89252,"o":25.88,"t":"2026-08-17T04:00:00Z","v":21534416,"vw":25.647354},{"c":26.2,"h":26.28,"l":25.695,"n":114814,"o":25.9,"t":"2026-08-18T04:00:00Z","v":26608156,"vw":26.112069},{"c":26.59,"h":27.04,"l":26.14,"n":116973,"o":26.14,"t":"2026-08-19T04:00:00Z","v":23058319,"vw":26.686176},{"c":26.42,"h":26.76,"l":26.25,"n":81604,"o":26.57,"t":"2026-08-20T04:00:00Z","v":18766811,"vw":26.45737},{"c":26.85,"h":26.965,"l":26.425,"n":77468,"o":26.57,"t":"2026-08-21T04:00:00Z","v":20296156,"vw":26.796532},{"c":27.02,"h":27.18,"l":26.84,"n":96866,"o":26.9,"t":"2026-08-24T04:00:00Z","v":16802212,"vw":27.04371},{"c":27.1,"h":27.35,"l":26.69,"n":91396,"o":26.9,"t":"2026-08-25T04:00:00Z","v":22644380,"vw":27.11252},{"c":27.2,"h":27.265,"l":26.97,"n":78498,"o":27.11,"t":"2026-08-26T04:00:00Z","v":13760617,"vw":27.138735},{"c":26.41,"h":27.05,"l":26.365,"n":95537,"o":26.81,"t":"2026-08-27T04:00:00Z","v":20695001,"vw":26.603654},{"c":27.06,"h":27.115,"l":26.53,"n":82503,"o":26.74,"t":"2026-08-28T04:00:00Z","v":20581168,"vw":26.9374},{"c":26.62,"h":26.97,"l":26.595,"n":75969,"o":26.83,"t":"2026-08-31T04:00:00Z","v":23307789,"vw":26.684279},{"c":26.3,"h":26.76,"l":26.27,"n":83440,"o":26.52,"t":"2026-09-01T04:00:00Z","v":19352278,"vw":26.461069},{"c":26.81,"h":27.19,"l":26.46,"n":82556,"o":26.49,"t":"2026-09-02T04:00:00Z","v":18875322,"vw":26.92875},{"c":26.65,"h":27.13,"l":26.5,"n":76343,"o":26.89,"t":"2026-09-03T04:00:00Z","v":21932181,"vw":26.657326},{"c":26.49,"h":26.725,"l":26.38,"n":79774,"o":26.62,"t":"2026-09-04T04:00:00Z","v":17281460,"vw":26.504591},{"c":26.33,"h":26.4,"l":25.96,"n":115944,"o":26.31,"t":"2026-09-08T04:00:00Z","v":27053637,"vw":26.227346},{"c":24.59,"h":26.25,"l":24.19,"n":255053,"o":26.19,"t":"2026-09-09T04:00:00Z","v":47026793,"vw":24.962224},{"c":25.17,"h":25.339,"l":24.51,"n":132569,"o":24.6,"t":"2026-09-10T04:00:00Z","v":23778937,"vw":25.107697},{"c":25.2,"h":25.41,"l":25,"n":82589,"o":25.21,"t":"2026-09-11T04:00:00Z","v":16027246,"vw":25.201823},{"c":24.88,"h":25.45,"l":24.815,"n":107223,"o":25.33,"t":"2026-09-14T04:00:00Z","v":37708527,"vw":25.02571},{"c":24.42,"h":24.77,"l":24.37,"n":125543,"o":24.61,"t":"2026-09-15T04:00:00Z","v":27250617,"vw":24.545801},{"c":23.73,"h":24.47,"l":23.59,"n":122197,"o":24.38,"t":"2026-09-16T04:00:00Z","v":24284974,"vw":23.914864},{"c":22.91,"h":23.94,"l":22.84,"n":138762,"o":23.8,"t":"2026-09-17T04:00:00Z","v":36260649,"vw":23.154605},{"c":22.74,"h":22.9062,"l":22.36,"n":125257,"o":22.665,"t":"2026-09-18T04:00:00Z","v":64922560,"vw":22.722544},{"c":22.93,"h":23.08,"l":22.49,"n":118193,"o":22.8,"t":"2026-09-21T04:00:00Z","v":29104410,"vw":22.92536},{"c":22.42,"h":23.13,"l":22.35,"n":138183,"o":23.085,"t":"2026-09-22T04:00:00Z","v":45112882,"vw":22.576054},{"c":22.55,"h":22.87,"l":22.03,"n":127543,"o":22.36,"t":"2026-09-23T04:00:00Z","v":38889946,"vw":22.596545},{"c":22.13,"h":22.805,"l":22.015,"n":110344,"o":22.7,"t":"2026-09-24T04:00:00Z","v":36021110,"vw":22.17223},{"c":21.91,"h":21.975,"l":21.41,"n":134029,"o":21.76,"t":"2026-09-25T04:00:00Z","v":41647772,"vw":21.752609},{"c":21.79,"h":21.965,"l":21.495,"n":110496,"o":21.92,"t":"2026-09-28T04:00:00Z","v":32484689,"vw":21.776156},{"c":21.6,"h":21.8099,"l":21.464,"n":91436,"o":21.745,"t":"2026-09-29T04:00:00Z","v":21447157,"vw":21.583467},{"c":21.76,"h":22,"l":21.69,"n":96067,"o":21.715,"t":"2026-09-30T04:00:00Z","v":34946490,"vw":21.838945},{"c":21.7,"h":21.96,"l":21.55,"n":94149,"o":21.96,"t":"2026-10-01T04:00:00Z","v":20420548,"vw":21.704385},{"c":21.57,"h":21.92,"l":21.395,"n":98674,"o":21.92,"t":"2026-10-02T04:00:00Z","v":21045553,"vw":21.572075},{"c":21.57,"h":21.625,"l":21.3112,"n":106268,"o":21.565,"t":"2026-10-05T04:00:00Z","v":31095614,"vw":21.513541},{"c":21.56,"h":21.76,"l":21.325,"n":107895,"o":21.75,"t":"2026-10-06T04:00:00Z","v":23693028,"vw":21.513333},{"c":20.94,"h":21.435,"l":20.88,"n":131110,"o":21.26,"t":"2026-10-07T04:00:00Z","v":30089981,"vw":21.007832},{"c":21.21,"h":21.23,"l":20.745,"n":125854,"o":20.91,"t":"2026-10-08T04:00:00Z","v":44733632,"vw":21.118917},{"c":20.66,"h":21.03,"l":20.48,"n":131630,"o":20.89,"t":"2026-10-09T04:00:00Z","v":32680203,"vw":20.675277},{"c":20.68,"h":20.855,"l":20.5,"n":99950,"o":20.77,"t":"2026-10-12T04:00:00Z","v":24642052,"vw":20.617526},{"c":20.88,"h":21.03,"l":20.65,"n":103230,"o":20.87,"t":"2026-10-13T04:00:00Z","v":23169937,"vw":20.876628},{"c":21.05,"h":21.09,"l":20.61,"n":116461,"o":20.96,"t":"2026-10-14T04:00:00Z","v":25852769,"vw":20.959866},{"c":21.77,"h":22.08,"l":21.43,"n":135502,"o":21.46,"t":"2026-10-15T04:00:00Z","v":32443017,"vw":21.740925},{"c":21.9,"h":22.32,"l":21.76,"n":111910,"o":21.91,"t":"2026-10-16T04:00:00Z","v":29607688,"vw":22.002831}],"volatilityBars":[{"c":21.64,"h":21.64,"l":21.59,"n":28,"o":21.6,"t":"2026-10-06T08:00:00Z","v":9098,"vw":21.599766},{"c":21.61,"h":21.65,"l":21.61,"n":28,"o":21.63,"t":"2026-10-06T08:15:00Z","v":1598,"vw":21.625219},{"c":21.61,"h":21.61,"l":21.6,"n":5,"o":21.61,"t":"2026-10-06T08:30:00Z","v":818,"vw":21.606699},{"c":21.64,"h":21.64,"l":21.63,"n":8,"o":21.63,"t":"2026-10-06T08:45:00Z","v":362,"vw":21.635},{"c":21.65,"h":21.65,"l":21.64,"n":10,"o":21.64,"t":"2026-10-06T09:00:00Z","v":1005,"vw":21.648},{"c":21.65,"h":21.65,"l":21.65,"n":2,"o":21.65,"t":"2026-10-06T09:45:00Z","v":348,"vw":21.65},{"c":21.6,"h":21.6,"l":21.6,"n":3,"o":21.6,"t":"2026-10-06T10:00:00Z","v":300,"vw":21.6},{"c":21.635,"h":21.635,"l":21.635,"n":1,"o":21.635,"t":"2026-10-06T10:15:00Z","v":200,"vw":21.635},{"c":21.63,"h":21.63,"l":21.6,"n":6,"o":21.63,"t":"2026-10-06T10:30:00Z","v":796,"vw":21.62569},{"c":21.61,"h":21.61,"l":21.59,"n":21,"o":21.61,"t":"2026-10-06T11:00:00Z","v":1721,"vw":21.596761},{"c":21.64,"h":21.65,"l":21.64,"n":7,"o":21.65,"t":"2026-10-06T11:15:00Z","v":2121,"vw":21.640481},{"c":21.87,"h":21.885,"l":21.64,"n":159,"o":21.65,"t":"2026-10-06T11:30:00Z","v":34531,"vw":21.804365},{"c":21.8226,"h":21.8762,"l":21.82,"n":13,"o":21.86,"t":"2026-10-06T11:45:00Z","v":11588,"vw":21.843515},{"c":21.8205,"h":21.85,"l":21.82,"n":49,"o":21.84,"t":"2026-10-06T12:00:00Z","v":10360,"vw":21.829336},{"c":21.8,"h":21.8315,"l":21.77,"n":53,"o":21.83,"t":"2026-10-06T12:15:00Z","v":11911,"vw":21.818349},{"c":21.78,"h":21.8,"l":21.75,"n":71,"o":21.79,"t":"2026-10-06T12:30:00Z","v":24582,"vw":21.778129},{"c":21.78,"h":21.8,"l":21.78,"n":51,"o":21.78,"t":"2026-10-06T12:45:00Z","v":6130,"vw":21.790443},{"c":21.788,"h":21.7897,"l":21.78,"n":29,"o":21.78,"t":"2026-10-06T13:00:00Z","v":4059,"vw":21.785729},{"c":21.66,"h":21.85,"l":21.64,"n":274,"o":21.79,"t":"2026-10-06T13:15:00Z","v":89597,"vw":21.75299},{"c":21.6,"h":21.76,"l":21.54,"n":4461,"o":21.75,"t":"2026-10-06T13:30:00Z","v":940108,"vw":21.65247},{"c":21.485,"h":21.615,"l":21.43,"n":4271,"o":21.6,"t":"2026-10-06T13:45:00Z","v":845562,"vw":21.51106},{"c":21.515,"h":21.59,"l":21.485,"n":4285,"o":21.485,"t":"2026-10-06T14:00:00Z","v":643365,"vw":21.549569},{"c":21.49,"h":21.55,"l":21.44,"n":3953,"o":21.515,"t":"2026-10-06T14:15:00Z","v":642210,"vw":21.488004},{"c":21.445,"h":21.515,"l":21.44,"n":3598,"o":21.495,"t":"2026-10-06T14:30:00Z","v":455557,"vw":21.472878},{"c":21.41,"h":21.475,"l":21.375,"n":4402,"o":21.445,"t":"2026-10-06T14:45:00Z","v":707372,"vw":21.425221},{"c":21.3701,"h":21.445,"l":21.325,"n":4556,"o":21.41,"t":"2026-10-06T15:00:00Z","v":715351,"vw":21.372165},{"c":21.49,"h":21.49,"l":21.33,"n":4262,"o":21.37,"t":"2026-10-06T15:15:00Z","v":790574,"vw":21.41824},{"c":21.39,"h":21.49,"l":21.37,"n":3655,"o":21.485,"t":"2026-10-06T15:30:00Z","v":507099,"vw":21.430193},{"c":21.515,"h":21.52,"l":21.39,"n":4322,"o":21.395,"t":"2026-10-06T15:45:00Z","v":606798,"vw":21.463649},{"c":21.6,"h":21.61,"l":21.4901,"n":4480,"o":21.515,"t":"2026-10-06T16:00:00Z","v":955354,"vw":21.552507},{"c":21.555,"h":21.61,"l":21.53,"n":3587,"o":21.605,"t":"2026-10-06T16:15:00Z","v":514403,"vw":21.556352},{"c":21.51,"h":21.57,"l":21.49,"n":2743,"o":21.56,"t":"2026-10-06T16:30:00Z","v":383670,"vw":21.526911},{"c":21.4539,"h":21.52,"l":21.45,"n":3012,"o":21.51,"t":"2026-10-06T16:45:00Z","v":413695,"vw":21.483797},{"c":21.405,"h":21.5,"l":21.405,"n":4291,"o":21.45,"t":"2026-10-06T17:00:00Z","v":700157,"vw":21.472013},{"c":21.4325,"h":21.45,"l":21.37,"n":3222,"o":21.405,"t":"2026-10-06T17:15:00Z","v":550280,"vw":21.39788},{"c":21.425,"h":21.45,"l":21.41,"n":3081,"o":21.43,"t":"2026-10-06T17:30:00Z","v":488007,"vw":21.432102},{"c":21.475,"h":21.485,"l":21.42,"n":3850,"o":21.425,"t":"2026-10-06T17:45:00Z","v":895494,"vw":21.460238},{"c":21.48,"h":21.505,"l":21.445,"n":2698,"o":21.475,"t":"2026-10-06T18:00:00Z","v":375244,"vw":21.468351},{"c":21.45,"h":21.48,"l":21.42,"n":3143,"o":21.475,"t":"2026-10-06T18:15:00Z","v":521960,"vw":21.438817},{"c":21.475,"h":21.5,"l":21.445,"n":3005,"o":21.445,"t":"2026-10-06T18:30:00Z","v":461764,"vw":21.475817},{"c":21.545,"h":21.56,"l":21.475,"n":3324,"o":21.475,"t":"2026-10-06T18:45:00Z","v":642031,"vw":21.513843},{"c":21.515,"h":21.58,"l":21.5,"n":3134,"o":21.55,"t":"2026-10-06T19:00:00Z","v":468553,"vw":21.543143},{"c":21.5399,"h":21.55,"l":21.48,"n":3986,"o":21.51,"t":"2026-10-06T19:15:00Z","v":608595,"vw":21.520454},{"c":21.595,"h":21.615,"l":21.535,"n":4674,"o":21.54,"t":"2026-10-06T19:30:00Z","v":796700,"vw":21.579715},{"c":21.585,"h":21.6,"l":21.51,"n":12363,"o":21.595,"t":"2026-10-06T19:45:00Z","v":2506497,"vw":21.557915},{"c":21.5984,"h":21.62,"l":21.56,"n":223,"o":21.56,"t":"2026-10-06T20:00:00Z","v":4926210,"vw":21.560041},{"c":21.58,"h":21.6,"l":21.58,"n":41,"o":21.5808,"t":"2026-10-06T20:15:00Z","v":8496,"vw":21.581214},{"c":21.57,"h":21.58,"l":21.57,"n":9,"o":21.58,"t":"2026-10-06T20:30:00Z","v":32910,"vw":21.579897},{"c":21.6,"h":21.6155,"l":21.6,"n":2,"o":21.6155,"t":"2026-10-06T20:45:00Z","v":600,"vw":21.612917},{"c":21.6188,"h":21.6188,"l":21.5814,"n":3,"o":21.5814,"t":"2026-10-06T21:00:00Z","v":841,"vw":21.607845},{"c":21.5703,"h":21.6,"l":21.5703,"n":8,"o":21.6,"t":"2026-10-06T21:30:00Z","v":2799,"vw":21.58339},{"c":21.562,"h":21.5762,"l":21.562,"n":6,"o":21.5762,"t":"2026-10-06T21:45:00Z","v":1084,"vw":21.568762},{"c":21.59,"h":21.59,"l":21.59,"n":5,"o":21.59,"t":"2026-10-06T22:00:00Z","v":1860,"vw":21.59},{"c":21.5799,"h":21.59,"l":21.5799,"n":5,"o":21.59,"t":"2026-10-06T22:15:00Z","v":1400,"vw":21.582269},{"c":21.6,"h":21.6,"l":21.5997,"n":2,"o":21.5997,"t":"2026-10-06T22:45:00Z","v":312,"vw":21.599808},{"c":21.5819,"h":21.6,"l":21.5819,"n":10,"o":21.59,"t":"2026-10-06T23:15:00Z","v":583,"vw":21.590379},{"c":21.5995,"h":21.6,"l":21.58,"n":18,"o":21.6,"t":"2026-10-06T23:30:00Z","v":1046,"vw":21.594688},{"c":21.5706,"h":21.5999,"l":21.5706,"n":16,"o":21.5999,"t":"2026-10-06T23:45:00Z","v":1416,"vw":21.589264},{"c":21.3,"h":21.36,"l":21.28,"n":136,"o":21.36,"t":"2026-10-07T08:00:00Z","v":6345,"vw":21.3103},{"c":21.31,"h":21.31,"l":21.31,"n":10,"o":21.31,"t":"2026-10-07T08:15:00Z","v":1817,"vw":21.31},{"c":21.32,"h":21.34,"l":21.32,"n":5,"o":21.34,"t":"2026-10-07T08:30:00Z","v":425,"vw":21.329278},{"c":21.35,"h":21.35,"l":21.33,"n":7,"o":21.33,"t":"2026-10-07T09:00:00Z","v":435,"vw":21.336154},{"c":21.35,"h":21.35,"l":21.32,"n":6,"o":21.32,"t":"2026-10-07T09:15:00Z","v":1182,"vw":21.330462},{"c":21.32,"h":21.34,"l":21.31,"n":47,"o":21.34,"t":"2026-10-07T09:45:00Z","v":4434,"vw":21.318358},{"c":21.29,"h":21.31,"l":21.29,"n":94,"o":21.31,"t":"2026-10-07T10:30:00Z","v":8385,"vw":21.298611},{"c":21.29,"h":21.29,"l":21.28,"n":91,"o":21.29,"t":"2026-10-07T10:45:00Z","v":6987,"vw":21.288326},{"c":21.31,"h":21.33,"l":21.28,"n":148,"o":21.33,"t":"2026-10-07T11:00:00Z","v":13229,"vw":21.307978},{"c":21.3,"h":21.3212,"l":21.29,"n":44,"o":21.3,"t":"2026-10-07T11:15:00Z","v":20745,"vw":21.306794},{"c":21.3154,"h":21.32,"l":21.29,"n":170,"o":21.29,"t":"2026-10-07T11:30:00Z","v":38756,"vw":21.308861},{"c":21.3,"h":21.3072,"l":21.3,"n":14,"o":21.3,"t":"2026-10-07T11:45:00Z","v":2356,"vw":21.300321},{"c":21.34,"h":21.3499,"l":21.31,"n":31,"o":21.32,"t":"2026-10-07T12:00:00Z","v":9269,"vw":21.322256},{"c":21.31,"h":21.3454,"l":21.31,"n":14,"o":21.3101,"t":"2026-10-07T12:15:00Z","v":3916,"vw":21.320205},{"c":21.36,"h":21.36,"l":21.34,"n":19,"o":21.3438,"t":"2026-10-07T12:30:00Z","v":1890,"vw":21.345206},{"c":21.32,"h":21.4,"l":21.32,"n":36,"o":21.3547,"t":"2026-10-07T12:45:00Z","v":10886,"vw":21.364562},{"c":21.3503,"h":21.39,"l":21.3503,"n":10,"o":21.36,"t":"2026-10-07T13:00:00Z","v":3830,"vw":21.36909},{"c":21.3,"h":21.35,"l":21.22,"n":206,"o":21.35,"t":"2026-10-07T13:15:00Z","v":35691,"vw":21.298614},{"c":21.145,"h":21.435,"l":21.115,"n":6879,"o":21.26,"t":"2026-10-07T13:30:00Z","v":1727799,"vw":21.241153},{"c":21.2096,"h":21.236,"l":21.135,"n":6052,"o":21.15,"t":"2026-10-07T13:45:00Z","v":1004679,"vw":21.19128},{"c":21.105,"h":21.31,"l":21.1,"n":6095,"o":21.21,"t":"2026-10-07T14:00:00Z","v":1254681,"vw":21.213553},{"c":21.1,"h":21.15,"l":21.085,"n":4698,"o":21.105,"t":"2026-10-07T14:15:00Z","v":787219,"vw":21.111196},{"c":21.025,"h":21.125,"l":21.015,"n":5886,"o":21.11,"t":"2026-10-07T14:30:00Z","v":1057422,"vw":21.077241},{"c":21.025,"h":21.06,"l":20.9825,"n":4492,"o":21.025,"t":"2026-10-07T14:45:00Z","v":563528,"vw":21.019812},{"c":21.025,"h":21.06,"l":21,"n":3735,"o":21.0295,"t":"2026-10-07T15:00:00Z","v":638744,"vw":21.025436},{"c":20.915,"h":21.0251,"l":20.9,"n":5402,"o":21.0228,"t":"2026-10-07T15:15:00Z","v":1048385,"vw":20.958566},{"c":21.005,"h":21.01,"l":20.915,"n":3774,"o":20.92,"t":"2026-10-07T15:30:00Z","v":661636,"vw":20.966379},{"c":21.065,"h":21.08,"l":21,"n":3404,"o":21.005,"t":"2026-10-07T15:45:00Z","v":371318,"vw":21.036769},{"c":21.055,"h":21.08,"l":21.04,"n":3274,"o":21.065,"t":"2026-10-07T16:00:00Z","v":344886,"vw":21.060503},{"c":21.08,"h":21.1,"l":21.04,"n":3210,"o":21.055,"t":"2026-10-07T16:15:00Z","v":379779,"vw":21.068139},{"c":21.095,"h":21.105,"l":21.06,"n":3035,"o":21.0751,"t":"2026-10-07T16:30:00Z","v":539500,"vw":21.085404},{"c":21.06,"h":21.115,"l":21.05,"n":2795,"o":21.095,"t":"2026-10-07T16:45:00Z","v":349796,"vw":21.074269},{"c":21.035,"h":21.055,"l":21,"n":3926,"o":21.055,"t":"2026-10-07T17:00:00Z","v":559162,"vw":21.033847},{"c":20.995,"h":21.05,"l":20.99,"n":3811,"o":21.035,"t":"2026-10-07T17:15:00Z","v":686703,"vw":21.013721},{"c":20.931,"h":21,"l":20.92,"n":4550,"o":20.995,"t":"2026-10-07T17:30:00Z","v":986196,"vw":20.950646},{"c":20.96,"h":20.985,"l":20.91,"n":3447,"o":20.935,"t":"2026-10-07T17:45:00Z","v":632567,"vw":20.945807},{"c":20.925,"h":21.005,"l":20.92,"n":4597,"o":20.96,"t":"2026-10-07T18:00:00Z","v":1120769,"vw":20.962903},{"c":20.925,"h":20.96,"l":20.88,"n":5459,"o":20.92,"t":"2026-10-07T18:15:00Z","v":1272180,"vw":20.912828},{"c":20.96,"h":20.97,"l":20.91,"n":4564,"o":20.93,"t":"2026-10-07T18:30:00Z","v":676062,"vw":20.93774},{"c":20.95,"h":20.99,"l":20.92,"n":4617,"o":20.96,"t":"2026-10-07T18:45:00Z","v":594831,"vw":20.961889},{"c":20.92,"h":20.98,"l":20.9,"n":5241,"o":20.945,"t":"2026-10-07T19:00:00Z","v":737483,"vw":20.935828},{"c":20.945,"h":20.96,"l":20.915,"n":4932,"o":20.93,"t":"2026-10-07T19:15:00Z","v":563012,"vw":20.940593},{"c":20.985,"h":21.02,"l":20.93,"n":6430,"o":20.94,"t":"2026-10-07T19:30:00Z","v":929315,"vw":20.972638},{"c":20.93,"h":21.05,"l":20.9,"n":14586,"o":20.985,"t":"2026-10-07T19:45:00Z","v":2873709,"vw":20.954646},{"c":20.981,"h":21.1,"l":20.94,"n":197,"o":20.94,"t":"2026-10-07T20:00:00Z","v":7284144,"vw":20.940022},{"c":20.97,"h":21,"l":20.94,"n":20,"o":21,"t":"2026-10-07T20:15:00Z","v":116807,"vw":20.942886},{"c":20.9692,"h":20.9692,"l":20.9531,"n":3,"o":20.9531,"t":"2026-10-07T20:30:00Z","v":685,"vw":20.957021},{"c":20.96,"h":20.96,"l":20.96,"n":5,"o":20.96,"t":"2026-10-07T20:45:00Z","v":725,"vw":20.96},{"c":20.9654,"h":20.9654,"l":20.95,"n":3,"o":20.95,"t":"2026-10-07T21:00:00Z","v":618,"vw":20.95322},{"c":20.9654,"h":20.9688,"l":20.9401,"n":4,"o":20.9654,"t":"2026-10-07T21:15:00Z","v":2086,"vw":20.963307},{"c":20.9654,"h":20.97,"l":20.964,"n":8,"o":20.97,"t":"2026-10-07T21:30:00Z","v":2842,"vw":20.965675},{"c":20.96,"h":20.96,"l":20.955,"n":16,"o":20.955,"t":"2026-10-07T21:45:00Z","v":2154,"vw":20.958984},{"c":20.96,"h":20.96,"l":20.9515,"n":8,"o":20.9515,"t":"2026-10-07T22:00:00Z","v":1138,"vw":20.958476},{"c":20.97,"h":20.97,"l":20.96,"n":3,"o":20.96,"t":"2026-10-07T22:15:00Z","v":581,"vw":20.968246},{"c":20.97,"h":20.9889,"l":20.97,"n":3,"o":20.9889,"t":"2026-10-07T22:30:00Z","v":300,"vw":20.9763},{"c":20.97,"h":20.99,"l":20.95,"n":88,"o":20.97,"t":"2026-10-07T22:45:00Z","v":13110,"vw":20.974074},{"c":20.97,"h":20.98,"l":20.97,"n":8,"o":20.97,"t":"2026-10-07T23:00:00Z","v":1640,"vw":20.971011},{"c":20.94,"h":20.98,"l":20.94,"n":9,"o":20.9546,"t":"2026-10-07T23:15:00Z","v":1106,"vw":20.954238},{"c":20.94,"h":20.94,"l":20.94,"n":1,"o":20.94,"t":"2026-10-07T23:30:00Z","v":100,"vw":20.94},{"c":20.9397,"h":20.95,"l":20.93,"n":100,"o":20.95,"t":"2026-10-07T23:45:00Z","v":4867,"vw":20.937553},{"c":20.94,"h":20.94,"l":20.94,"n":53,"o":20.94,"t":"2026-10-08T08:00:00Z","v":2604,"vw":20.94},{"c":20.94,"h":20.94,"l":20.94,"n":9,"o":20.94,"t":"2026-10-08T08:45:00Z","v":501,"vw":20.94},{"c":20.965,"h":20.965,"l":20.965,"n":4,"o":20.965,"t":"2026-10-08T09:00:00Z","v":400,"vw":20.965},{"c":20.97,"h":20.97,"l":20.97,"n":2,"o":20.97,"t":"2026-10-08T10:00:00Z","v":1670,"vw":20.97},{"c":20.95,"h":20.95,"l":20.94,"n":11,"o":20.95,"t":"2026-10-08T10:30:00Z","v":1775,"vw":20.942739},{"c":20.95,"h":20.96,"l":20.95,"n":13,"o":20.96,"t":"2026-10-08T11:00:00Z","v":1719,"vw":20.953266},{"c":20.9781,"h":20.9781,"l":20.9781,"n":3,"o":20.9781,"t":"2026-10-08T11:15:00Z","v":325,"vw":20.9781},{"c":20.99,"h":20.99,"l":20.95,"n":10,"o":20.95,"t":"2026-10-08T11:30:00Z","v":738,"vw":20.967387},{"c":21,"h":21,"l":21,"n":5,"o":21,"t":"2026-10-08T11:45:00Z","v":550,"vw":21},{"c":21,"h":21,"l":21,"n":19,"o":21,"t":"2026-10-08T12:00:00Z","v":1494,"vw":21},{"c":21.02,"h":21.02,"l":20.9648,"n":11,"o":21.01,"t":"2026-10-08T12:15:00Z","v":4303,"vw":21.01125},{"c":20.9608,"h":21,"l":20.9608,"n":15,"o":21,"t":"2026-10-08T12:30:00Z","v":2458,"vw":20.98517},{"c":20.9608,"h":20.98,"l":20.9608,"n":7,"o":20.98,"t":"2026-10-08T12:45:00Z","v":1995,"vw":20.972123},{"c":20.99,"h":21.02,"l":20.98,"n":15,"o":21,"t":"2026-10-08T13:00:00Z","v":3997,"vw":20.992034},{"c":20.91,"h":20.99,"l":20.81,"n":190,"o":20.99,"t":"2026-10-08T13:15:00Z","v":14198,"vw":20.88463},{"c":20.925,"h":20.98,"l":20.745,"n":6110,"o":20.91,"t":"2026-10-08T13:30:00Z","v":1288605,"vw":20.867647},{"c":20.91,"h":20.965,"l":20.855,"n":4806,"o":20.925,"t":"2026-10-08T13:45:00Z","v":957350,"vw":20.909663},{"c":20.945,"h":20.975,"l":20.86,"n":4905,"o":20.91,"t":"2026-10-08T14:00:00Z","v":806633,"vw":20.910771},{"c":20.8995,"h":20.96,"l":20.8801,"n":3385,"o":20.945,"t":"2026-10-08T14:15:00Z","v":435338,"vw":20.921877},{"c":20.835,"h":20.91,"l":20.8223,"n":3619,"o":20.9,"t":"2026-10-08T14:30:00Z","v":569134,"vw":20.875835},{"c":20.85,"h":20.865,"l":20.7833,"n":3583,"o":20.835,"t":"2026-10-08T14:45:00Z","v":496019,"vw":20.822688},{"c":20.895,"h":20.905,"l":20.83,"n":3466,"o":20.8479,"t":"2026-10-08T15:00:00Z","v":538556,"vw":20.877345},{"c":20.845,"h":20.89,"l":20.825,"n":3380,"o":20.89,"t":"2026-10-08T15:15:00Z","v":437082,"vw":20.848972},{"c":20.865,"h":20.87,"l":20.8143,"n":3482,"o":20.845,"t":"2026-10-08T15:30:00Z","v":590974,"vw":20.843181},{"c":20.91,"h":20.92,"l":20.86,"n":2969,"o":20.87,"t":"2026-10-08T15:45:00Z","v":459773,"vw":20.880396},{"c":20.955,"h":20.97,"l":20.895,"n":3010,"o":20.915,"t":"2026-10-08T16:00:00Z","v":510027,"vw":20.933695},{"c":20.915,"h":21.06,"l":20.9,"n":3981,"o":20.95,"t":"2026-10-08T16:15:00Z","v":606160,"vw":20.967632},{"c":20.92,"h":20.93,"l":20.87,"n":2796,"o":20.91,"t":"2026-10-08T16:30:00Z","v":503154,"vw":20.90794},{"c":21.055,"h":21.1,"l":20.901,"n":5136,"o":20.925,"t":"2026-10-08T16:45:00Z","v":1157019,"vw":20.97966},{"c":21.06,"h":21.1,"l":20.99,"n":5791,"o":21.055,"t":"2026-10-08T17:00:00Z","v":1013374,"vw":21.032923},{"c":21.155,"h":21.16,"l":21.055,"n":5176,"o":21.06,"t":"2026-10-08T17:15:00Z","v":862531,"vw":21.103558},{"c":21.205,"h":21.23,"l":21.14,"n":6224,"o":21.16,"t":"2026-10-08T17:30:00Z","v":944051,"vw":21.186816},{"c":21.135,"h":21.22,"l":21.06,"n":6603,"o":21.2099,"t":"2026-10-08T17:45:00Z","v":1162781,"vw":21.130517},{"c":21.125,"h":21.19,"l":21.12,"n":4250,"o":21.135,"t":"2026-10-08T18:00:00Z","v":620134,"vw":21.149539},{"c":20.98,"h":21.13,"l":20.975,"n":5614,"o":21.12,"t":"2026-10-08T18:15:00Z","v":1004037,"vw":21.027494},{"c":21,"h":21.02,"l":20.96,"n":4063,"o":20.98,"t":"2026-10-08T18:30:00Z","v":659256,"vw":20.989484},{"c":21.07,"h":21.0751,"l":21,"n":4650,"o":21,"t":"2026-10-08T18:45:00Z","v":796444,"vw":21.033956},{"c":21.105,"h":21.12,"l":21.05,"n":4084,"o":21.065,"t":"2026-10-08T19:00:00Z","v":605936,"vw":21.084602},{"c":21.095,"h":21.1651,"l":21.08,"n":5570,"o":21.105,"t":"2026-10-08T19:15:00Z","v":988834,"vw":21.112034},{"c":21.1,"h":21.14,"l":21.08,"n":5962,"o":21.095,"t":"2026-10-08T19:30:00Z","v":978517,"vw":21.108735},{"c":21.22,"h":21.22,"l":21.1,"n":11206,"o":21.105,"t":"2026-10-08T19:45:00Z","v":2077850,"vw":21.172141},{"c":21.2,"h":21.21,"l":21.16,"n":200,"o":21.21,"t":"2026-10-08T20:00:00Z","v":22424423,"vw":21.209995},{"c":20.88,"h":21.2,"l":20.88,"n":333,"o":21.135,"t":"2026-10-08T20:15:00Z","v":55940,"vw":21.052268},{"c":20.8,"h":21.21,"l":20.76,"n":209,"o":20.91,"t":"2026-10-08T20:30:00Z","v":33954,"vw":20.849743},{"c":20.79,"h":20.8,"l":20.75,"n":150,"o":20.7818,"t":"2026-10-08T20:45:00Z","v":529432,"vw":20.779263},{"c":20.7998,"h":20.8,"l":20.78,"n":80,"o":20.79,"t":"2026-10-08T21:00:00Z","v":205082,"vw":20.798382},{"c":20.8,"h":20.8,"l":20.7995,"n":65,"o":20.8,"t":"2026-10-08T21:15:00Z","v":10335,"vw":20.799871},{"c":20.8,"h":20.8,"l":20.79,"n":37,"o":20.8,"t":"2026-10-08T21:30:00Z","v":7582,"vw":20.79929},{"c":20.8,"h":20.8,"l":20.795,"n":129,"o":20.8,"t":"2026-10-08T21:45:00Z","v":14124,"vw":20.799935},{"c":20.7906,"h":20.8,"l":20.7906,"n":54,"o":20.8,"t":"2026-10-08T22:00:00Z","v":7698,"vw":20.798882},{"c":20.88,"h":20.89,"l":20.79,"n":65,"o":20.8,"t":"2026-10-08T22:15:00Z","v":15066,"vw":20.81105},{"c":20.87,"h":20.88,"l":20.84,"n":4,"o":20.84,"t":"2026-10-08T22:30:00Z","v":338,"vw":20.860833},{"c":20.89,"h":20.89,"l":20.88,"n":2,"o":20.88,"t":"2026-10-08T22:45:00Z","v":478,"vw":20.884979},{"c":20.88,"h":20.89,"l":20.872,"n":28,"o":20.88,"t":"2026-10-08T23:00:00Z","v":2109,"vw":20.878152},{"c":20.8277,"h":20.86,"l":20.8152,"n":14,"o":20.86,"t":"2026-10-08T23:15:00Z","v":647,"vw":20.828917},{"c":20.9,"h":20.9,"l":20.8792,"n":22,"o":20.8792,"t":"2026-10-08T23:30:00Z","v":12140,"vw":20.890974},{"c":20.92,"h":20.92,"l":20.89,"n":6,"o":20.8977,"t":"2026-10-08T23:45:00Z","v":911,"vw":20.8959},{"c":21.17,"h":21.17,"l":21.012,"n":71,"o":21.166,"t":"2026-10-09T08:00:00Z","v":6674,"vw":21.096662},{"c":21.26,"h":21.3,"l":21.18,"n":180,"o":21.18,"t":"2026-10-09T08:15:00Z","v":20207,"vw":21.22277},{"c":21.28,"h":21.3,"l":21.28,"n":47,"o":21.28,"t":"2026-10-09T08:45:00Z","v":5153,"vw":21.285065},{"c":21.21,"h":21.25,"l":21.21,"n":20,"o":21.25,"t":"2026-10-09T09:00:00Z","v":4889,"vw":21.240205},{"c":21.19,"h":21.19,"l":21.19,"n":4,"o":21.19,"t":"2026-10-09T09:15:00Z","v":503,"vw":21.19},{"c":21.16,"h":21.18,"l":21.14,"n":7,"o":21.18,"t":"2026-10-09T09:30:00Z","v":1819,"vw":21.161374},{"c":21.11,"h":21.17,"l":21.11,"n":7,"o":21.17,"t":"2026-10-09T09:45:00Z","v":2612,"vw":21.1162},{"c":21.11,"h":21.11,"l":21.11,"n":3,"o":21.11,"t":"2026-10-09T10:45:00Z","v":919,"vw":21.11},{"c":21.13,"h":21.13,"l":21.11,"n":12,"o":21.11,"t":"2026-10-09T11:00:00Z","v":7228,"vw":21.11391},{"c":21.12,"h":21.12,"l":21.1,"n":17,"o":21.1,"t":"2026-10-09T11:15:00Z","v":2359,"vw":21.107947},{"c":21.08,"h":21.14,"l":21.08,"n":17,"o":21.1003,"t":"2026-10-09T11:30:00Z","v":4425,"vw":21.097433},{"c":21.01,"h":21.09,"l":21.01,"n":13,"o":21.06,"t":"2026-10-09T11:45:00Z","v":6553,"vw":21.017701},{"c":21.0158,"h":21.0158,"l":21.0158,"n":2,"o":21.0158,"t":"2026-10-09T12:00:00Z","v":101,"vw":21.0158},{"c":20.9801,"h":21.0693,"l":20.98,"n":63,"o":21.01,"t":"2026-10-09T12:15:00Z","v":26743,"vw":20.996086},{"c":20.9,"h":21.015,"l":20.8659,"n":78,"o":21.015,"t":"2026-10-09T12:30:00Z","v":18239,"vw":20.897559},{"c":20.8793,"h":20.91,"l":20.86,"n":55,"o":20.91,"t":"2026-10-09T12:45:00Z","v":15215,"vw":20.89536},{"c":20.88,"h":20.9,"l":20.87,"n":76,"o":20.88,"t":"2026-10-09T13:00:00Z","v":19494,"vw":20.883067},{"c":20.99,"h":20.99,"l":20.84,"n":80,"o":20.88,"t":"2026-10-09T13:15:00Z","v":26866,"vw":20.876878},{"c":20.86,"h":21.03,"l":20.785,"n":6577,"o":20.89,"t":"2026-10-09T13:30:00Z","v":1524002,"vw":20.896063},{"c":20.895,"h":20.94,"l":20.86,"n":4967,"o":20.865,"t":"2026-10-09T13:45:00Z","v":745475,"vw":20.906267},{"c":20.855,"h":20.895,"l":20.745,"n":6754,"o":20.895,"t":"2026-10-09T14:00:00Z","v":1005819,"vw":20.794808},{"c":20.8377,"h":20.92,"l":20.83,"n":5525,"o":20.855,"t":"2026-10-09T14:15:00Z","v":852961,"vw":20.865005},{"c":20.825,"h":20.85,"l":20.81,"n":3943,"o":20.835,"t":"2026-10-09T14:30:00Z","v":543794,"vw":20.829675},{"c":20.785,"h":20.89,"l":20.77,"n":5914,"o":20.825,"t":"2026-10-09T14:45:00Z","v":1365247,"vw":20.834681},{"c":20.815,"h":20.825,"l":20.75,"n":4352,"o":20.785,"t":"2026-10-09T15:00:00Z","v":651958,"vw":20.779494},{"c":20.725,"h":20.865,"l":20.71,"n":4598,"o":20.815,"t":"2026-10-09T15:15:00Z","v":701331,"vw":20.781163},{"c":20.595,"h":20.73,"l":20.57,"n":6180,"o":20.72,"t":"2026-10-09T15:30:00Z","v":1159464,"vw":20.631928},{"c":20.58,"h":20.6499,"l":20.57,"n":4228,"o":20.595,"t":"2026-10-09T15:45:00Z","v":797990,"vw":20.607686},{"c":20.54,"h":20.61,"l":20.54,"n":5148,"o":20.58,"t":"2026-10-09T16:00:00Z","v":968903,"vw":20.571979},{"c":20.58,"h":20.61,"l":20.54,"n":5355,"o":20.54,"t":"2026-10-09T16:15:00Z","v":1141659,"vw":20.578748},{"c":20.58,"h":20.59,"l":20.54,"n":3669,"o":20.575,"t":"2026-10-09T16:30:00Z","v":601029,"vw":20.570728},{"c":20.52,"h":20.59,"l":20.48,"n":5255,"o":20.57,"t":"2026-10-09T16:45:00Z","v":1118592,"vw":20.532859},{"c":20.55,"h":20.6,"l":20.52,"n":3816,"o":20.52,"t":"2026-10-09T17:00:00Z","v":736815,"vw":20.565764},{"c":20.5889,"h":20.595,"l":20.53,"n":3757,"o":20.555,"t":"2026-10-09T17:15:00Z","v":628063,"vw":20.558436},{"c":20.56,"h":20.63,"l":20.55,"n":4089,"o":20.58,"t":"2026-10-09T17:30:00Z","v":783134,"vw":20.590731},{"c":20.58,"h":20.595,"l":20.55,"n":3750,"o":20.56,"t":"2026-10-09T17:45:00Z","v":548008,"vw":20.573079},{"c":20.63,"h":20.65,"l":20.57,"n":3361,"o":20.58,"t":"2026-10-09T18:00:00Z","v":563370,"vw":20.611899},{"c":20.595,"h":20.64,"l":20.585,"n":3512,"o":20.635,"t":"2026-10-09T18:15:00Z","v":477303,"vw":20.609976},{"c":20.6,"h":20.65,"l":20.58,"n":4011,"o":20.59,"t":"2026-10-09T18:30:00Z","v":603490,"vw":20.614356},{"c":20.595,"h":20.635,"l":20.57,"n":3889,"o":20.6,"t":"2026-10-09T18:45:00Z","v":521005,"vw":20.597293},{"c":20.605,"h":20.62,"l":20.585,"n":3459,"o":20.59,"t":"2026-10-09T19:00:00Z","v":520953,"vw":20.605918},{"c":20.675,"h":20.68,"l":20.59,"n":5428,"o":20.605,"t":"2026-10-09T19:15:00Z","v":1743987,"vw":20.636811},{"c":20.665,"h":20.69,"l":20.63,"n":5568,"o":20.67,"t":"2026-10-09T19:30:00Z","v":818943,"vw":20.656418},{"c":20.66,"h":20.67,"l":20.63,"n":13070,"o":20.665,"t":"2026-10-09T19:45:00Z","v":2550534,"vw":20.651369},{"c":20.67,"h":20.6791,"l":20.66,"n":161,"o":20.66,"t":"2026-10-09T20:00:00Z","v":8712072,"vw":20.660009},{"c":20.6546,"h":20.68,"l":20.65,"n":36,"o":20.67,"t":"2026-10-09T20:15:00Z","v":6345,"vw":20.664621},{"c":20.665,"h":20.68,"l":20.6501,"n":17,"o":20.6597,"t":"2026-10-09T20:30:00Z","v":2528,"vw":20.672533},{"c":20.6785,"h":20.68,"l":20.665,"n":28,"o":20.678,"t":"2026-10-09T20:45:00Z","v":5447,"vw":20.675948},{"c":20.6701,"h":20.6785,"l":20.67,"n":12,"o":20.6785,"t":"2026-10-09T21:00:00Z","v":2448,"vw":20.67037},{"c":20.6668,"h":20.6689,"l":20.6662,"n":8,"o":20.6662,"t":"2026-10-09T21:15:00Z","v":786,"vw":20.667255},{"c":20.68,"h":20.68,"l":20.6597,"n":19,"o":20.669,"t":"2026-10-09T21:30:00Z","v":4734,"vw":20.663772},{"c":20.68,"h":20.68,"l":20.68,"n":2,"o":20.68,"t":"2026-10-09T21:45:00Z","v":1200,"vw":20.68},{"c":20.63,"h":20.6792,"l":20.63,"n":31,"o":20.67,"t":"2026-10-09T22:00:00Z","v":8060,"vw":20.661721},{"c":20.674,"h":20.68,"l":20.674,"n":2,"o":20.68,"t":"2026-10-09T22:15:00Z","v":200,"vw":20.677},{"c":20.67,"h":20.68,"l":20.67,"n":8,"o":20.68,"t":"2026-10-09T22:30:00Z","v":2371,"vw":20.679043},{"c":20.68,"h":20.68,"l":20.66,"n":4,"o":20.66,"t":"2026-10-09T22:45:00Z","v":1566,"vw":20.661278},{"c":20.6775,"h":20.68,"l":20.6698,"n":22,"o":20.6698,"t":"2026-10-09T23:15:00Z","v":3246,"vw":20.675596},{"c":20.68,"h":20.68,"l":20.68,"n":1,"o":20.68,"t":"2026-10-09T23:30:00Z","v":250,"vw":20.68},{"c":20.67,"h":20.68,"l":20.65,"n":5,"o":20.65,"t":"2026-10-09T23:45:00Z","v":735,"vw":20.671106},{"c":20.63,"h":20.67,"l":20.6,"n":99,"o":20.62,"t":"2026-10-12T08:00:00Z","v":5301,"vw":20.629272},{"c":20.71,"h":20.71,"l":20.71,"n":7,"o":20.71,"t":"2026-10-12T09:30:00Z","v":464,"vw":20.71},{"c":20.7282,"h":20.7296,"l":20.7282,"n":4,"o":20.7296,"t":"2026-10-12T10:30:00Z","v":300,"vw":20.7289},{"c":20.7,"h":20.7,"l":20.7,"n":3,"o":20.7,"t":"2026-10-12T10:45:00Z","v":1217,"vw":20.7},{"c":20.6762,"h":20.7185,"l":20.67,"n":28,"o":20.7,"t":"2026-10-12T11:00:00Z","v":3167,"vw":20.69153},{"c":20.68,"h":20.6969,"l":20.68,"n":3,"o":20.6969,"t":"2026-10-12T11:15:00Z","v":373,"vw":20.684829},{"c":20.69,"h":20.7,"l":20.68,"n":5,"o":20.7,"t":"2026-10-12T11:30:00Z","v":603,"vw":20.688333},{"c":20.68,"h":20.68,"l":20.67,"n":26,"o":20.675,"t":"2026-10-12T11:45:00Z","v":7378,"vw":20.678898},{"c":20.73,"h":20.73,"l":20.694,"n":15,"o":20.694,"t":"2026-10-12T12:00:00Z","v":5225,"vw":20.696833},{"c":20.73,"h":20.73,"l":20.7215,"n":16,"o":20.73,"t":"2026-10-12T12:15:00Z","v":2197,"vw":20.726527},{"c":20.71,"h":20.71,"l":20.71,"n":13,"o":20.71,"t":"2026-10-12T12:30:00Z","v":2473,"vw":20.71},{"c":20.72,"h":20.72,"l":20.7,"n":4,"o":20.7046,"t":"2026-10-12T12:45:00Z","v":700,"vw":20.7064},{"c":20.66,"h":20.715,"l":20.66,"n":17,"o":20.715,"t":"2026-10-12T13:00:00Z","v":6425,"vw":20.67735},{"c":20.77,"h":20.8697,"l":20.59,"n":192,"o":20.66,"t":"2026-10-12T13:15:00Z","v":64024,"vw":20.741299},{"c":20.605,"h":20.855,"l":20.56,"n":4991,"o":20.77,"t":"2026-10-12T13:30:00Z","v":1071576,"vw":20.727397},{"c":20.569,"h":20.62,"l":20.5,"n":3454,"o":20.605,"t":"2026-10-12T13:45:00Z","v":502403,"vw":20.546912},{"c":20.595,"h":20.675,"l":20.555,"n":3747,"o":20.565,"t":"2026-10-12T14:00:00Z","v":507109,"vw":20.616237},{"c":20.58,"h":20.63,"l":20.55,"n":4317,"o":20.595,"t":"2026-10-12T14:15:00Z","v":608849,"vw":20.591528},{"c":20.575,"h":20.62,"l":20.56,"n":3419,"o":20.5817,"t":"2026-10-12T14:30:00Z","v":512761,"vw":20.591275},{"c":20.565,"h":20.6,"l":20.55,"n":3230,"o":20.58,"t":"2026-10-12T14:45:00Z","v":404852,"vw":20.578328},{"c":20.6001,"h":20.61,"l":20.55,"n":3134,"o":20.565,"t":"2026-10-12T15:00:00Z","v":434662,"vw":20.580966},{"c":20.565,"h":20.615,"l":20.56,"n":2583,"o":20.6,"t":"2026-10-12T15:15:00Z","v":398866,"vw":20.59013},{"c":20.585,"h":20.6,"l":20.55,"n":3053,"o":20.565,"t":"2026-10-12T15:30:00Z","v":440823,"vw":20.573364},{"c":20.555,"h":20.6,"l":20.55,"n":2758,"o":20.59,"t":"2026-10-12T15:45:00Z","v":395870,"vw":20.579556},{"c":20.565,"h":20.58,"l":20.55,"n":3060,"o":20.56,"t":"2026-10-12T16:00:00Z","v":454318,"vw":20.564356},{"c":20.55,"h":20.58,"l":20.55,"n":2299,"o":20.57,"t":"2026-10-12T16:15:00Z","v":360947,"vw":20.5661},{"c":20.545,"h":20.57,"l":20.54,"n":2618,"o":20.55,"t":"2026-10-12T16:30:00Z","v":471762,"vw":20.552634},{"c":20.54,"h":20.58,"l":20.535,"n":3076,"o":20.5401,"t":"2026-10-12T16:45:00Z","v":481119,"vw":20.555491},{"c":20.605,"h":20.61,"l":20.53,"n":3079,"o":20.54,"t":"2026-10-12T17:00:00Z","v":423712,"vw":20.563684},{"c":20.545,"h":20.62,"l":20.53,"n":4364,"o":20.605,"t":"2026-10-12T17:15:00Z","v":779519,"vw":20.568938},{"c":20.575,"h":20.59,"l":20.515,"n":3145,"o":20.55,"t":"2026-10-12T17:30:00Z","v":481811,"vw":20.54262},{"c":20.58,"h":20.62,"l":20.57,"n":2606,"o":20.575,"t":"2026-10-12T17:45:00Z","v":323302,"vw":20.591212},{"c":20.605,"h":20.62,"l":20.57,"n":4456,"o":20.5801,"t":"2026-10-12T18:00:00Z","v":666227,"vw":20.590168},{"c":20.585,"h":20.62,"l":20.57,"n":4270,"o":20.6,"t":"2026-10-12T18:15:00Z","v":702958,"vw":20.595061},{"c":20.595,"h":20.6,"l":20.56,"n":3248,"o":20.585,"t":"2026-10-12T18:30:00Z","v":520424,"vw":20.575363},{"c":20.605,"h":20.62,"l":20.57,"n":3816,"o":20.595,"t":"2026-10-12T18:45:00Z","v":569127,"vw":20.587535},{"c":20.616,"h":20.64,"l":20.59,"n":3547,"o":20.62,"t":"2026-10-12T19:00:00Z","v":446640,"vw":20.615468},{"c":20.635,"h":20.66,"l":20.61,"n":3934,"o":20.615,"t":"2026-10-12T19:15:00Z","v":661409,"vw":20.635179},{"c":20.595,"h":20.65,"l":20.59,"n":5731,"o":20.635,"t":"2026-10-12T19:30:00Z","v":862044,"vw":20.628315},{"c":20.69,"h":20.69,"l":20.58,"n":10939,"o":20.595,"t":"2026-10-12T19:45:00Z","v":2486956,"vw":20.642425},{"c":20.71,"h":20.71,"l":20.62,"n":164,"o":20.68,"t":"2026-10-12T20:00:00Z","v":8489024,"vw":20.680023},{"c":20.65,"h":20.75,"l":20.65,"n":12,"o":20.69,"t":"2026-10-12T20:15:00Z","v":1791,"vw":20.704397},{"c":20.73,"h":20.73,"l":20.68,"n":7,"o":20.68,"t":"2026-10-12T20:30:00Z","v":3682,"vw":20.682382},{"c":20.7192,"h":20.7192,"l":20.7192,"n":4,"o":20.7192,"t":"2026-10-12T20:45:00Z","v":126,"vw":20.7192},{"c":20.66,"h":20.6685,"l":20.66,"n":2,"o":20.6685,"t":"2026-10-12T21:00:00Z","v":1600,"vw":20.665313},{"c":20.69,"h":20.69,"l":20.69,"n":1,"o":20.69,"t":"2026-10-12T21:30:00Z","v":120,"vw":20.69},{"c":20.73,"h":20.73,"l":20.69,"n":18,"o":20.69,"t":"2026-10-12T21:45:00Z","v":6087,"vw":20.71498},{"c":20.7,"h":20.7,"l":20.7,"n":2,"o":20.7,"t":"2026-10-12T22:00:00Z","v":200,"vw":20.7},{"c":20.7,"h":20.71,"l":20.7,"n":10,"o":20.71,"t":"2026-10-12T22:15:00Z","v":2831,"vw":20.70778},{"c":20.7,"h":20.7,"l":20.7,"n":19,"o":20.7,"t":"2026-10-12T22:30:00Z","v":9111,"vw":20.7},{"c":20.69,"h":20.75,"l":20.69,"n":4,"o":20.75,"t":"2026-10-12T22:45:00Z","v":420,"vw":20.73},{"c":20.7434,"h":20.7434,"l":20.7434,"n":2,"o":20.7434,"t":"2026-10-12T23:00:00Z","v":501,"vw":20.7434},{"c":20.74,"h":20.74,"l":20.72,"n":8,"o":20.72,"t":"2026-10-12T23:15:00Z","v":603,"vw":20.728439},{"c":20.71,"h":20.72,"l":20.71,"n":8,"o":20.7189,"t":"2026-10-12T23:45:00Z","v":2503,"vw":20.719156},{"c":20.76,"h":20.77,"l":20.72,"n":143,"o":20.77,"t":"2026-10-13T08:00:00Z","v":6468,"vw":20.757347},{"c":20.7,"h":20.71,"l":20.7,"n":41,"o":20.71,"t":"2026-10-13T08:15:00Z","v":1796,"vw":20.702564},{"c":20.75,"h":20.77,"l":20.75,"n":13,"o":20.77,"t":"2026-10-13T09:15:00Z","v":6003,"vw":20.753431},{"c":20.7,"h":20.71,"l":20.7,"n":8,"o":20.71,"t":"2026-10-13T10:00:00Z","v":3882,"vw":20.709231},{"c":20.69,"h":20.72,"l":20.69,"n":9,"o":20.71,"t":"2026-10-13T10:15:00Z","v":4101,"vw":20.70392},{"c":20.78,"h":20.78,"l":20.73,"n":17,"o":20.73,"t":"2026-10-13T10:30:00Z","v":2431,"vw":20.763375},{"c":20.79,"h":20.79,"l":20.7,"n":11,"o":20.7,"t":"2026-10-13T10:45:00Z","v":601,"vw":20.7675},{"c":20.76,"h":20.79,"l":20.7155,"n":24,"o":20.7692,"t":"2026-10-13T11:00:00Z","v":21151,"vw":20.773178},{"c":20.74,"h":20.74,"l":20.74,"n":1,"o":20.74,"t":"2026-10-13T11:15:00Z","v":100,"vw":20.74},{"c":20.82,"h":20.83,"l":20.765,"n":143,"o":20.775,"t":"2026-10-13T11:30:00Z","v":12261,"vw":20.79798},{"c":20.82,"h":20.82,"l":20.7846,"n":22,"o":20.8031,"t":"2026-10-13T11:45:00Z","v":11097,"vw":20.814818},{"c":20.83,"h":20.83,"l":20.7844,"n":19,"o":20.7844,"t":"2026-10-13T12:00:00Z","v":13156,"vw":20.814674},{"c":20.8,"h":20.84,"l":20.8,"n":21,"o":20.84,"t":"2026-10-13T12:15:00Z","v":5825,"vw":20.827538},{"c":20.87,"h":20.88,"l":20.8,"n":43,"o":20.8,"t":"2026-10-13T12:30:00Z","v":11326,"vw":20.852398},{"c":20.8645,"h":20.88,"l":20.84,"n":31,"o":20.85,"t":"2026-10-13T12:45:00Z","v":4724,"vw":20.857736},{"c":20.87,"h":20.8767,"l":20.87,"n":20,"o":20.8767,"t":"2026-10-13T13:00:00Z","v":2237,"vw":20.872896},{"c":20.88,"h":20.97,"l":20.86,"n":336,"o":20.87,"t":"2026-10-13T13:15:00Z","v":74206,"vw":20.930627},{"c":20.97,"h":21.03,"l":20.77,"n":6276,"o":20.87,"t":"2026-10-13T13:30:00Z","v":1424385,"vw":20.883151},{"c":20.75,"h":20.975,"l":20.73,"n":6252,"o":20.96,"t":"2026-10-13T13:45:00Z","v":1378338,"vw":20.841651},{"c":20.725,"h":20.77,"l":20.65,"n":5047,"o":20.76,"t":"2026-10-13T14:00:00Z","v":727355,"vw":20.706889},{"c":20.775,"h":20.78,"l":20.675,"n":3991,"o":20.725,"t":"2026-10-13T14:15:00Z","v":619039,"vw":20.724689},{"c":20.81,"h":20.85,"l":20.71,"n":3979,"o":20.775,"t":"2026-10-13T14:30:00Z","v":581084,"vw":20.771393},{"c":20.89,"h":20.93,"l":20.79,"n":4265,"o":20.805,"t":"2026-10-13T14:45:00Z","v":893612,"vw":20.867228},{"c":20.925,"h":20.95,"l":20.845,"n":3405,"o":20.895,"t":"2026-10-13T15:00:00Z","v":485446,"vw":20.897914},{"c":20.965,"h":20.98,"l":20.89,"n":3666,"o":20.915,"t":"2026-10-13T15:15:00Z","v":566686,"vw":20.93206},{"c":20.885,"h":20.98,"l":20.88,"n":3541,"o":20.965,"t":"2026-10-13T15:30:00Z","v":465330,"vw":20.934839},{"c":20.85,"h":20.9,"l":20.85,"n":2771,"o":20.88,"t":"2026-10-13T15:45:00Z","v":334043,"vw":20.875015},{"c":20.865,"h":20.89,"l":20.82,"n":3234,"o":20.85,"t":"2026-10-13T16:00:00Z","v":500431,"vw":20.856844},{"c":20.82,"h":20.87,"l":20.81,"n":2813,"o":20.86,"t":"2026-10-13T16:15:00Z","v":353534,"vw":20.837988},{"c":20.825,"h":20.8399,"l":20.8,"n":2568,"o":20.815,"t":"2026-10-13T16:30:00Z","v":412335,"vw":20.817463},{"c":20.855,"h":20.86,"l":20.81,"n":2442,"o":20.83,"t":"2026-10-13T16:45:00Z","v":299245,"vw":20.83844},{"c":20.865,"h":20.88,"l":20.835,"n":2886,"o":20.85,"t":"2026-10-13T17:00:00Z","v":439403,"vw":20.857774},{"c":20.8101,"h":20.87,"l":20.81,"n":2248,"o":20.86,"t":"2026-10-13T17:15:00Z","v":282074,"vw":20.833895},{"c":20.83,"h":20.84,"l":20.79,"n":2724,"o":20.815,"t":"2026-10-13T17:30:00Z","v":385829,"vw":20.815226},{"c":20.82,"h":20.845,"l":20.82,"n":2008,"o":20.825,"t":"2026-10-13T17:45:00Z","v":220421,"vw":20.833147},{"c":20.9,"h":20.925,"l":20.8295,"n":3147,"o":20.83,"t":"2026-10-13T18:00:00Z","v":479698,"vw":20.886781},{"c":20.905,"h":20.92,"l":20.87,"n":2678,"o":20.895,"t":"2026-10-13T18:15:00Z","v":424419,"vw":20.898425},{"c":20.93,"h":20.945,"l":20.9,"n":2628,"o":20.905,"t":"2026-10-13T18:30:00Z","v":354448,"vw":20.915917},{"c":21.015,"h":21.02,"l":20.9297,"n":3000,"o":20.93,"t":"2026-10-13T18:45:00Z","v":470710,"vw":20.984359},{"c":20.995,"h":21.02,"l":20.965,"n":2803,"o":21.015,"t":"2026-10-13T19:00:00Z","v":474142,"vw":20.991841},{"c":21.015,"h":21.03,"l":20.97,"n":3913,"o":20.99,"t":"2026-10-13T19:15:00Z","v":641455,"vw":20.994075},{"c":20.965,"h":21.02,"l":20.95,"n":6020,"o":21.015,"t":"2026-10-13T19:30:00Z","v":1366629,"vw":20.976702},{"c":20.88,"h":20.97,"l":20.85,"n":13325,"o":20.96,"t":"2026-10-13T19:45:00Z","v":2854213,"vw":20.882424},{"c":20.89,"h":20.9077,"l":20.88,"n":175,"o":20.88,"t":"2026-10-13T20:00:00Z","v":5199073,"vw":20.880024},{"c":20.88,"h":20.88,"l":20.88,"n":1,"o":20.88,"t":"2026-10-13T20:30:00Z","v":536,"vw":20.88},{"c":20.87,"h":20.9,"l":20.87,"n":3,"o":20.9,"t":"2026-10-13T20:45:00Z","v":4886,"vw":20.889587},{"c":20.8896,"h":20.8995,"l":20.8896,"n":5,"o":20.89,"t":"2026-10-13T21:00:00Z","v":1392,"vw":20.895391},{"c":20.89,"h":20.89,"l":20.8896,"n":3,"o":20.8896,"t":"2026-10-13T21:15:00Z","v":205,"vw":20.8898},{"c":20.88,"h":20.8946,"l":20.87,"n":13,"o":20.88,"t":"2026-10-13T21:30:00Z","v":700,"vw":20.88384},{"c":20.84,"h":20.84,"l":20.84,"n":12,"o":20.84,"t":"2026-10-13T22:00:00Z","v":346,"vw":20.84},{"c":20.8907,"h":20.9,"l":20.8907,"n":2,"o":20.9,"t":"2026-10-13T23:45:00Z","v":475,"vw":20.896574},{"c":20.9,"h":20.9,"l":20.8701,"n":83,"o":20.9,"t":"2026-10-14T08:00:00Z","v":1972,"vw":20.893117},{"c":20.9,"h":20.9,"l":20.9,"n":2,"o":20.9,"t":"2026-10-14T08:15:00Z","v":486,"vw":20.9},{"c":20.92,"h":20.92,"l":20.9,"n":5,"o":20.9,"t":"2026-10-14T08:30:00Z","v":520,"vw":20.9064},{"c":20.89,"h":20.89,"l":20.89,"n":7,"o":20.89,"t":"2026-10-14T09:30:00Z","v":1501,"vw":20.89},{"c":20.89,"h":20.89,"l":20.89,"n":6,"o":20.89,"t":"2026-10-14T09:45:00Z","v":1502,"vw":20.89},{"c":20.9,"h":20.9,"l":20.9,"n":5,"o":20.9,"t":"2026-10-14T10:15:00Z","v":498,"vw":20.9},{"c":20.95,"h":20.95,"l":20.95,"n":3,"o":20.95,"t":"2026-10-14T11:00:00Z","v":115,"vw":20.95},{"c":20.95,"h":20.98,"l":20.95,"n":11,"o":20.95,"t":"2026-10-14T11:15:00Z","v":979,"vw":20.969353},{"c":20.94,"h":20.99,"l":20.94,"n":14,"o":20.94,"t":"2026-10-14T11:30:00Z","v":1761,"vw":20.950349},{"c":20.9764,"h":20.9764,"l":20.9764,"n":1,"o":20.9764,"t":"2026-10-14T11:45:00Z","v":300,"vw":20.9764},{"c":20.95,"h":20.99,"l":20.95,"n":7,"o":20.99,"t":"2026-10-14T12:00:00Z","v":5551,"vw":20.986364},{"c":21,"h":21,"l":20.99,"n":6,"o":20.99,"t":"2026-10-14T12:15:00Z","v":984,"vw":20.991147},{"c":20.89,"h":20.96,"l":20.89,"n":34,"o":20.96,"t":"2026-10-14T12:30:00Z","v":14123,"vw":20.920541},{"c":20.884,"h":20.93,"l":20.884,"n":5,"o":20.915,"t":"2026-10-14T12:45:00Z","v":2491,"vw":20.903129},{"c":20.91,"h":20.93,"l":20.9,"n":12,"o":20.93,"t":"2026-10-14T13:00:00Z","v":1659,"vw":20.912909},{"c":20.93,"h":20.95,"l":20.88,"n":60,"o":20.95,"t":"2026-10-14T13:15:00Z","v":10508,"vw":20.918883},{"c":20.675,"h":20.97,"l":20.675,"n":4339,"o":20.94,"t":"2026-10-14T13:30:00Z","v":864018,"vw":20.836171},{"c":20.67,"h":20.75,"l":20.65,"n":4238,"o":20.675,"t":"2026-10-14T13:45:00Z","v":565389,"vw":20.699228},{"c":20.6702,"h":20.71,"l":20.61,"n":4129,"o":20.665,"t":"2026-10-14T14:00:00Z","v":722080,"vw":20.657541},{"c":20.755,"h":20.76,"l":20.64,"n":3181,"o":20.675,"t":"2026-10-14T14:15:00Z","v":554866,"vw":20.691233},{"c":20.75,"h":20.775,"l":20.69,"n":3939,"o":20.75,"t":"2026-10-14T14:30:00Z","v":730496,"vw":20.720757},{"c":20.77,"h":20.78,"l":20.73,"n":3003,"o":20.755,"t":"2026-10-14T14:45:00Z","v":372356,"vw":20.755538},{"c":20.8451,"h":20.85,"l":20.745,"n":3320,"o":20.77,"t":"2026-10-14T15:00:00Z","v":468590,"vw":20.793296},{"c":20.87,"h":20.92,"l":20.82,"n":3787,"o":20.849,"t":"2026-10-14T15:15:00Z","v":634415,"vw":20.865242},{"c":20.895,"h":20.93,"l":20.845,"n":3549,"o":20.87,"t":"2026-10-14T15:30:00Z","v":420806,"vw":20.898968},{"c":20.9,"h":20.95,"l":20.89,"n":4017,"o":20.89,"t":"2026-10-14T15:45:00Z","v":516784,"vw":20.915115},{"c":20.9398,"h":20.96,"l":20.88,"n":3901,"o":20.9,"t":"2026-10-14T16:00:00Z","v":509828,"vw":20.9288},{"c":20.975,"h":20.98,"l":20.9,"n":4918,"o":20.94,"t":"2026-10-14T16:15:00Z","v":707792,"vw":20.937469},{"c":20.965,"h":21,"l":20.95,"n":3679,"o":20.975,"t":"2026-10-14T16:30:00Z","v":517758,"vw":20.981595},{"c":20.905,"h":20.965,"l":20.89,"n":3107,"o":20.965,"t":"2026-10-14T16:45:00Z","v":405856,"vw":20.929919},{"c":20.875,"h":20.94,"l":20.87,"n":3229,"o":20.905,"t":"2026-10-14T17:00:00Z","v":538223,"vw":20.908171},{"c":20.935,"h":20.94,"l":20.87,"n":3511,"o":20.875,"t":"2026-10-14T17:15:00Z","v":608848,"vw":20.907008},{"c":20.95,"h":20.96,"l":20.88,"n":3856,"o":20.93,"t":"2026-10-14T17:30:00Z","v":700975,"vw":20.923808},{"c":20.965,"h":20.98,"l":20.93,"n":3264,"o":20.945,"t":"2026-10-14T17:45:00Z","v":345606,"vw":20.953989},{"c":21,"h":21.03,"l":20.94,"n":4218,"o":20.965,"t":"2026-10-14T18:00:00Z","v":800651,"vw":20.989008},{"c":21.035,"h":21.07,"l":21,"n":4368,"o":21.005,"t":"2026-10-14T18:15:00Z","v":578350,"vw":21.036525},{"c":21.0259,"h":21.05,"l":21.01,"n":3292,"o":21.03,"t":"2026-10-14T18:30:00Z","v":485105,"vw":21.032059},{"c":21.035,"h":21.05,"l":21,"n":3724,"o":21.025,"t":"2026-10-14T18:45:00Z","v":497917,"vw":21.028709},{"c":21.035,"h":21.08,"l":21.03,"n":3846,"o":21.04,"t":"2026-10-14T19:00:00Z","v":488582,"vw":21.058917},{"c":21.035,"h":21.085,"l":21,"n":5441,"o":21.035,"t":"2026-10-14T19:15:00Z","v":782152,"vw":21.042753},{"c":21.065,"h":21.08,"l":21.03,"n":5942,"o":21.035,"t":"2026-10-14T19:30:00Z","v":784969,"vw":21.052103},{"c":21.05,"h":21.09,"l":21,"n":17490,"o":21.065,"t":"2026-10-14T19:45:00Z","v":3791138,"vw":21.039034},{"c":21.06,"h":21.06,"l":21.04,"n":166,"o":21.05,"t":"2026-10-14T20:00:00Z","v":6606656,"vw":21.050001},{"c":20.88,"h":21.07,"l":20.88,"n":10,"o":21,"t":"2026-10-14T20:15:00Z","v":1204,"vw":20.97409},{"c":21.0501,"h":21.06,"l":20.99,"n":26,"o":20.99,"t":"2026-10-14T20:30:00Z","v":4215,"vw":21.005137},{"c":21.06,"h":21.07,"l":21.05,"n":20,"o":21.05,"t":"2026-10-14T20:45:00Z","v":17598,"vw":21.055444},{"c":21.08,"h":21.08,"l":21.06,"n":11,"o":21.06,"t":"2026-10-14T21:00:00Z","v":2055,"vw":21.070722},{"c":21.08,"h":21.09,"l":21.08,"n":24,"o":21.08,"t":"2026-10-14T21:15:00Z","v":2288,"vw":21.082451},{"c":21.08,"h":21.09,"l":21.06,"n":16,"o":21.06,"t":"2026-10-14T21:30:00Z","v":1611,"vw":21.083583},{"c":21.09,"h":21.1,"l":21.09,"n":36,"o":21.09,"t":"2026-10-14T21:45:00Z","v":5000,"vw":21.090223},{"c":21.19,"h":21.19,"l":21.05,"n":68,"o":21.1,"t":"2026-10-14T22:00:00Z","v":9423,"vw":21.115245},{"c":21.13,"h":21.19,"l":21.13,"n":8,"o":21.19,"t":"2026-10-14T22:15:00Z","v":1015,"vw":21.156115},{"c":21.15,"h":21.19,"l":21.14,"n":30,"o":21.15,"t":"2026-10-14T22:30:00Z","v":6168,"vw":21.162117},{"c":21.16,"h":21.2,"l":21.15,"n":14,"o":21.18,"t":"2026-10-14T22:45:00Z","v":1686,"vw":21.168489},{"c":21.16,"h":21.2,"l":21.15,"n":43,"o":21.19,"t":"2026-10-14T23:00:00Z","v":6046,"vw":21.178699},{"c":21.14,"h":21.19,"l":21.14,"n":21,"o":21.18,"t":"2026-10-14T23:15:00Z","v":2335,"vw":21.164762},{"c":21.15,"h":21.15,"l":21.12,"n":25,"o":21.125,"t":"2026-10-14T23:30:00Z","v":1605,"vw":21.133984},{"c":21.15,"h":21.15,"l":21.1,"n":32,"o":21.14,"t":"2026-10-14T23:45:00Z","v":6082,"vw":21.125074},{"c":21.24,"h":21.24,"l":21.14,"n":350,"o":21.16,"t":"2026-10-15T08:00:00Z","v":7729,"vw":21.16442},{"c":21.25,"h":21.25,"l":21.25,"n":14,"o":21.25,"t":"2026-10-15T08:15:00Z","v":2060,"vw":21.25},{"c":21.25,"h":21.25,"l":21.25,"n":6,"o":21.25,"t":"2026-10-15T08:30:00Z","v":600,"vw":21.25},{"c":21.24,"h":21.24,"l":21.22,"n":3,"o":21.22,"t":"2026-10-15T08:45:00Z","v":307,"vw":21.226667},{"c":21.21,"h":21.21,"l":21.21,"n":4,"o":21.21,"t":"2026-10-15T09:00:00Z","v":227,"vw":21.21},{"c":21.22,"h":21.22,"l":21.22,"n":2,"o":21.22,"t":"2026-10-15T09:30:00Z","v":245,"vw":21.22},{"c":21.15,"h":21.15,"l":21.15,"n":2,"o":21.15,"t":"2026-10-15T09:45:00Z","v":110,"vw":21.15},{"c":21.21,"h":21.21,"l":21.21,"n":2,"o":21.21,"t":"2026-10-15T10:00:00Z","v":1500,"vw":21.21},{"c":21.2,"h":21.2,"l":21.19,"n":8,"o":21.2,"t":"2026-10-15T10:15:00Z","v":1020,"vw":21.198294},{"c":21.241,"h":21.25,"l":21.241,"n":2,"o":21.25,"t":"2026-10-15T10:30:00Z","v":400,"vw":21.244375},{"c":21.28,"h":21.28,"l":21.25,"n":8,"o":21.25,"t":"2026-10-15T10:45:00Z","v":771,"vw":21.268667},{"c":21.25,"h":21.3,"l":21.23,"n":41,"o":21.25,"t":"2026-10-15T11:00:00Z","v":16184,"vw":21.248849},{"c":21.25,"h":21.2995,"l":21.25,"n":7,"o":21.2995,"t":"2026-10-15T11:15:00Z","v":1572,"vw":21.263248},{"c":21.2099,"h":21.25,"l":21.2099,"n":16,"o":21.24,"t":"2026-10-15T11:30:00Z","v":1918,"vw":21.238425},{"c":21.2605,"h":21.2605,"l":21.23,"n":20,"o":21.25,"t":"2026-10-15T11:45:00Z","v":5411,"vw":21.255019},{"c":21.3,"h":21.3,"l":21.26,"n":21,"o":21.2635,"t":"2026-10-15T12:00:00Z","v":4544,"vw":21.273677},{"c":21.26,"h":21.3,"l":21.25,"n":24,"o":21.3,"t":"2026-10-15T12:15:00Z","v":2544,"vw":21.279255},{"c":21.25,"h":21.3,"l":21.2,"n":39,"o":21.23,"t":"2026-10-15T12:30:00Z","v":3062,"vw":21.248979},{"c":21.25,"h":21.25,"l":21.2,"n":3,"o":21.25,"t":"2026-10-15T12:45:00Z","v":1900,"vw":21.236842},{"c":21.35,"h":21.35,"l":21.27,"n":57,"o":21.27,"t":"2026-10-15T13:00:00Z","v":7798,"vw":21.318137},{"c":21.49,"h":21.5,"l":21.2686,"n":168,"o":21.33,"t":"2026-10-15T13:15:00Z","v":53002,"vw":21.42006},{"c":21.505,"h":21.66,"l":21.43,"n":10929,"o":21.49,"t":"2026-10-15T13:30:00Z","v":2468777,"vw":21.552627},{"c":21.89,"h":21.925,"l":21.5,"n":8789,"o":21.51,"t":"2026-10-15T13:45:00Z","v":1615480,"vw":21.764338},{"c":21.995,"h":22.08,"l":21.89,"n":9691,"o":21.89,"t":"2026-10-15T14:00:00Z","v":2245248,"vw":22.006379},{"c":21.82,"h":22.005,"l":21.81,"n":6805,"o":21.995,"t":"2026-10-15T14:15:00Z","v":1167033,"vw":21.911001},{"c":21.75,"h":21.93,"l":21.73,"n":4502,"o":21.825,"t":"2026-10-15T14:30:00Z","v":650659,"vw":21.853337},{"c":21.685,"h":21.785,"l":21.65,"n":6008,"o":21.75,"t":"2026-10-15T14:45:00Z","v":1268164,"vw":21.726957},{"c":21.71,"h":21.77,"l":21.655,"n":4736,"o":21.68,"t":"2026-10-15T15:00:00Z","v":619955,"vw":21.72748},{"c":21.795,"h":21.81,"l":21.69,"n":5671,"o":21.705,"t":"2026-10-15T15:15:00Z","v":1120325,"vw":21.740776},{"c":21.745,"h":21.8,"l":21.73,"n":3651,"o":21.795,"t":"2026-10-15T15:30:00Z","v":440837,"vw":21.765149},{"c":21.695,"h":21.76,"l":21.69,"n":3594,"o":21.75,"t":"2026-10-15T15:45:00Z","v":501572,"vw":21.723682},{"c":21.615,"h":21.7,"l":21.605,"n":5017,"o":21.7,"t":"2026-10-15T16:00:00Z","v":1074055,"vw":21.656081},{"c":21.7,"h":21.71,"l":21.61,"n":2782,"o":21.61,"t":"2026-10-15T16:15:00Z","v":292388,"vw":21.669156},{"c":21.69,"h":21.715,"l":21.68,"n":2771,"o":21.705,"t":"2026-10-15T16:30:00Z","v":340841,"vw":21.694936},{"c":21.715,"h":21.73,"l":21.675,"n":3376,"o":21.695,"t":"2026-10-15T16:45:00Z","v":439350,"vw":21.707844},{"c":21.665,"h":21.74,"l":21.66,"n":3145,"o":21.715,"t":"2026-10-15T17:00:00Z","v":370144,"vw":21.702209},{"c":21.675,"h":21.69,"l":21.64,"n":2807,"o":21.665,"t":"2026-10-15T17:15:00Z","v":279491,"vw":21.669605},{"c":21.625,"h":21.695,"l":21.6201,"n":3397,"o":21.675,"t":"2026-10-15T17:30:00Z","v":457360,"vw":21.662589},{"c":21.68,"h":21.7,"l":21.6,"n":3238,"o":21.625,"t":"2026-10-15T17:45:00Z","v":386143,"vw":21.646034},{"c":21.685,"h":21.7,"l":21.66,"n":3263,"o":21.685,"t":"2026-10-15T18:00:00Z","v":466424,"vw":21.68105},{"c":21.7,"h":21.71,"l":21.665,"n":3195,"o":21.685,"t":"2026-10-15T18:15:00Z","v":427801,"vw":21.686807},{"c":21.695,"h":21.75,"l":21.675,"n":3498,"o":21.695,"t":"2026-10-15T18:30:00Z","v":538229,"vw":21.6984},{"c":21.69,"h":21.73,"l":21.685,"n":3577,"o":21.69,"t":"2026-10-15T18:45:00Z","v":452657,"vw":21.710833},{"c":21.67,"h":21.73,"l":21.66,"n":3360,"o":21.695,"t":"2026-10-15T19:00:00Z","v":442562,"vw":21.692343},{"c":21.65,"h":21.675,"l":21.61,"n":4120,"o":21.665,"t":"2026-10-15T19:15:00Z","v":624287,"vw":21.645959},{"c":21.675,"h":21.68,"l":21.59,"n":5946,"o":21.655,"t":"2026-10-15T19:30:00Z","v":1085190,"vw":21.641041},{"c":21.76,"h":21.775,"l":21.59,"n":16345,"o":21.675,"t":"2026-10-15T19:45:00Z","v":3989060,"vw":21.711354},{"c":21.63,"h":21.77,"l":21.63,"n":164,"o":21.77,"t":"2026-10-15T20:00:00Z","v":8337594,"vw":21.76998},{"c":21.73,"h":21.75,"l":21.67,"n":11,"o":21.68,"t":"2026-10-15T20:15:00Z","v":1176,"vw":21.718757},{"c":21.75,"h":21.77,"l":21.75,"n":3,"o":21.77,"t":"2026-10-15T20:30:00Z","v":8028,"vw":21.769375},{"c":21.77,"h":21.77,"l":21.77,"n":4,"o":21.77,"t":"2026-10-15T20:45:00Z","v":441,"vw":21.77},{"c":21.74,"h":21.78,"l":21.74,"n":14,"o":21.78,"t":"2026-10-15T21:00:00Z","v":3085,"vw":21.747572},{"c":21.7615,"h":21.7615,"l":21.7615,"n":1,"o":21.7615,"t":"2026-10-15T21:15:00Z","v":1000,"vw":21.7615},{"c":21.77,"h":21.77,"l":21.77,"n":3,"o":21.77,"t":"2026-10-15T21:30:00Z","v":302,"vw":21.77},{"c":21.78,"h":21.78,"l":21.78,"n":6,"o":21.78,"t":"2026-10-15T21:45:00Z","v":1809,"vw":21.78},{"c":21.62,"h":21.75,"l":21.62,"n":15,"o":21.75,"t":"2026-10-15T22:00:00Z","v":2207,"vw":21.744091},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-15T22:15:00Z","v":400,"vw":21.8},{"c":21.72,"h":21.72,"l":21.693,"n":6,"o":21.693,"t":"2026-10-15T22:30:00Z","v":609,"vw":21.715463},{"c":21.77,"h":21.77,"l":21.72,"n":8,"o":21.72,"t":"2026-10-15T23:00:00Z","v":358,"vw":21.736667},{"c":21.72,"h":21.72,"l":21.72,"n":2,"o":21.72,"t":"2026-10-15T23:15:00Z","v":464,"vw":21.72},{"c":21.78,"h":21.78,"l":21.7017,"n":18,"o":21.7017,"t":"2026-10-16T08:00:00Z","v":1362,"vw":21.72866},{"c":21.79,"h":21.79,"l":21.7595,"n":4,"o":21.79,"t":"2026-10-16T08:30:00Z","v":610,"vw":21.784917},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-10-16T08:45:00Z","v":200,"vw":21.79},{"c":21.79,"h":21.79,"l":21.78,"n":10,"o":21.79,"t":"2026-10-16T09:30:00Z","v":1140,"vw":21.784464},{"c":21.79,"h":21.79,"l":21.78,"n":10,"o":21.79,"t":"2026-10-16T09:45:00Z","v":802,"vw":21.788571},{"c":21.8,"h":21.8,"l":21.8,"n":4,"o":21.8,"t":"2026-10-16T10:00:00Z","v":642,"vw":21.8},{"c":21.81,"h":21.81,"l":21.8,"n":23,"o":21.8,"t":"2026-10-16T11:00:00Z","v":2375,"vw":21.801053},{"c":21.83,"h":21.87,"l":21.83,"n":5,"o":21.85,"t":"2026-10-16T11:15:00Z","v":1412,"vw":21.838571},{"c":21.84,"h":21.84,"l":21.84,"n":2,"o":21.84,"t":"2026-10-16T11:45:00Z","v":5000,"vw":21.84},{"c":21.82,"h":21.87,"l":21.82,"n":8,"o":21.87,"t":"2026-10-16T12:00:00Z","v":606,"vw":21.854037},{"c":21.84,"h":21.89,"l":21.84,"n":38,"o":21.88,"t":"2026-10-16T12:15:00Z","v":1276,"vw":21.86367},{"c":21.83,"h":21.8858,"l":21.83,"n":11,"o":21.84,"t":"2026-10-16T12:30:00Z","v":2128,"vw":21.859263},{"c":21.86,"h":21.86,"l":21.8515,"n":7,"o":21.86,"t":"2026-10-16T12:45:00Z","v":2480,"vw":21.857543},{"c":21.86,"h":21.88,"l":21.86,"n":6,"o":21.86,"t":"2026-10-16T13:00:00Z","v":862,"vw":21.871934},{"c":21.91,"h":21.91,"l":21.86,"n":23,"o":21.88,"t":"2026-10-16T13:15:00Z","v":3538,"vw":21.899778},{"c":22.125,"h":22.19,"l":21.76,"n":6378,"o":21.87,"t":"2026-10-16T13:30:00Z","v":2235353,"vw":21.967753},{"c":22.115,"h":22.17,"l":22.065,"n":4106,"o":22.125,"t":"2026-10-16T13:45:00Z","v":694007,"vw":22.113935},{"c":21.985,"h":22.16,"l":21.975,"n":4489,"o":22.12,"t":"2026-10-16T14:00:00Z","v":620752,"vw":22.060531},{"c":22.1,"h":22.12,"l":21.98,"n":4075,"o":21.99,"t":"2026-10-16T14:15:00Z","v":460442,"vw":22.040571},{"c":22.115,"h":22.14,"l":22.07,"n":3317,"o":22.0998,"t":"2026-10-16T14:30:00Z","v":370893,"vw":22.104231},{"c":22.155,"h":22.205,"l":22.1,"n":4996,"o":22.115,"t":"2026-10-16T14:45:00Z","v":1058618,"vw":22.169385},{"c":22.275,"h":22.28,"l":22.15,"n":4156,"o":22.16,"t":"2026-10-16T15:00:00Z","v":634026,"vw":22.203881},{"c":22.26,"h":22.29,"l":22.22,"n":3304,"o":22.275,"t":"2026-10-16T15:15:00Z","v":384840,"vw":22.259062},{"c":22.2705,"h":22.3,"l":22.24,"n":3114,"o":22.255,"t":"2026-10-16T15:30:00Z","v":378874,"vw":22.269255},{"c":22.25,"h":22.32,"l":22.21,"n":3748,"o":22.275,"t":"2026-10-16T15:45:00Z","v":566699,"vw":22.274288},{"c":22.23,"h":22.29,"l":22.22,"n":3973,"o":22.25,"t":"2026-10-16T16:00:00Z","v":694936,"vw":22.246419},{"c":22.185,"h":22.24,"l":22.15,"n":2798,"o":22.24,"t":"2026-10-16T16:15:00Z","v":331331,"vw":22.185621},{"c":22.1801,"h":22.19,"l":22.15,"n":2746,"o":22.185,"t":"2026-10-16T16:30:00Z","v":377110,"vw":22.168077},{"c":22.145,"h":22.2,"l":22.125,"n":3121,"o":22.185,"t":"2026-10-16T16:45:00Z","v":425359,"vw":22.165671},{"c":22.015,"h":22.15,"l":21.99,"n":3920,"o":22.145,"t":"2026-10-16T17:00:00Z","v":1793219,"vw":22.026675},{"c":22.055,"h":22.06,"l":21.98,"n":3356,"o":22.015,"t":"2026-10-16T17:15:00Z","v":382046,"vw":22.010984},{"c":22.075,"h":22.08,"l":22.02,"n":4115,"o":22.06,"t":"2026-10-16T17:30:00Z","v":824107,"vw":22.046151},{"c":21.975,"h":22.09,"l":21.9701,"n":2766,"o":22.07,"t":"2026-10-16T17:45:00Z","v":312611,"vw":22.030795},{"c":21.965,"h":21.98,"l":21.94,"n":2988,"o":21.97,"t":"2026-10-16T18:00:00Z","v":415147,"vw":21.961059},{"c":22.0101,"h":22.02,"l":21.95,"n":3766,"o":21.9698,"t":"2026-10-16T18:15:00Z","v":570179,"vw":21.995763},{"c":21.975,"h":22.03,"l":21.94,"n":3031,"o":22.015,"t":"2026-10-16T18:30:00Z","v":437436,"vw":21.98519},{"c":21.995,"h":22.0093,"l":21.96,"n":3220,"o":21.97,"t":"2026-10-16T18:45:00Z","v":392516,"vw":21.983076},{"c":22.015,"h":22.06,"l":21.99,"n":4153,"o":22,"t":"2026-10-16T19:00:00Z","v":690761,"vw":22.021834},{"c":21.99,"h":22.03,"l":21.9523,"n":3754,"o":22.01,"t":"2026-10-16T19:15:00Z","v":502660,"vw":21.981926},{"c":21.835,"h":22,"l":21.77,"n":8099,"o":21.9899,"t":"2026-10-16T19:30:00Z","v":1535065,"vw":21.892995},{"c":21.91,"h":21.93,"l":21.83,"n":13626,"o":21.835,"t":"2026-10-16T19:45:00Z","v":2660304,"vw":21.893358},{"c":21.9,"h":21.9,"l":21.9,"n":132,"o":21.9,"t":"2026-10-16T20:00:00Z","v":8307503,"vw":21.9},{"c":21.9864,"h":21.9864,"l":21.9,"n":3,"o":21.9,"t":"2026-10-16T20:15:00Z","v":8036,"vw":21.901076},{"c":21.9,"h":21.95,"l":21.9,"n":4,"o":21.9063,"t":"2026-10-16T20:30:00Z","v":14894,"vw":21.906928},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-10-16T21:30:00Z","v":500,"vw":21.95}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1550816328928699,"strike":27.49183671071301,"iv":1.1777648889558916,"gamma":0.0505774505373355,"theta":-0.044617909049649844,"vega":0.005284230237477841,"rho":0.000382846190757186,"breakevenPct":25.95406990253249},{"delta":0.15,"premium":0.14507780536337472,"strike":24.217620229858916,"iv":0.6463190813105715,"gamma":0.12190496473536158,"theta":-0.032863475109966095,"vega":0.007094753254876492,"rho":0.0005838166440756384,"breakevenPct":10.991790593267847},{"delta":0.2,"premium":0.7528497892817612,"strike":31.720942227171793,"iv":2.6047444035059395,"gamma":0.03806832875782483,"theta":-0.16023244277762042,"vega":0.00846185886611887,"rho":0.0006867352192424863,"breakevenPct":47.94438276288635},{"delta":0.25,"premium":0.6355259016799506,"strike":25.53799243398793,"iv":1.4384710106833158,"gamma":0.10586659866230608,"theta":-0.1041949013176002,"vega":0.009557444729028461,"rho":0.0009104036085779887,"breakevenPct":19.241541392564386},{"delta":0.3,"premium":0.5154334188192524,"strike":23.912022621156513,"iv":0.9749619122691284,"gamma":0.15938929356282502,"theta":-0.07479358119470549,"vega":0.010527390052505005,"rho":0.0011374800466328109,"breakevenPct":11.286815671871366},{"delta":0.35,"premium":0.7132416485035886,"strike":24.304563990791316,"iv":1.2347493565452816,"gamma":0.15500898087969847,"theta":-0.0972219965290527,"vega":0.01115116556255343,"rho":0.001309929057800266,"breakevenPct":13.976335486537154},{"delta":0.4,"premium":0.45046606704824216,"strike":22.44358135731807,"iv":0.5372434178250204,"gamma":0.23550237121831563,"theta":-0.04574472608340147,"vega":0.011656418642681928,"rho":0.0015619254615723943,"breakevenPct":4.300899427636969},{"delta":0.45,"premium":0.5608503679476697,"strike":22.239165985282092,"iv":0.5580529026982829,"gamma":0.23080081766148813,"theta":-0.04844300899427637,"vega":0.011860834014717906,"rho":0.0017507694574616806,"breakevenPct":3.872511859816697},{"delta":0.5,"premium":0.6712346688470974,"strike":22.034750613246118,"iv":0.5788623875715454,"gamma":0.22609926410466066,"theta":-0.05114129190515127,"vega":0.012065249386753884,"rho":0.0019396134533509672,"breakevenPct":3.4441242919964257},{"delta":0.55,"premium":0.7417133956386294,"strike":21.838395638629283,"iv":0.5525355140186916,"gamma":0.23389735202492215,"theta":-0.048270950155763236,"vega":0.011873753894080996,"rho":0.0021350627044279757,"breakevenPct":2.8706561925645318},{"delta":0.6,"premium":0.804018691588785,"strike":21.643691588785046,"iv":0.5165542056074767,"gamma":0.24425560747663552,"theta":-0.04426004672897196,"vega":0.011601168224299066,"rho":0.0023318648390976493,"breakevenPct":2.2674728035254397},{"delta":0.65,"premium":0.9025329949238579,"strike":21.433502538071068,"iv":0.49791319796954314,"gamma":0.2444522842639594,"theta":-0.04120690355329949,"vega":0.011200507614213198,"rho":0.002522451944604275,"breakevenPct":1.7587040227559267},{"delta":0.7,"premium":1.1030406091370555,"strike":21.17969543147208,"iv":0.5281162436548222,"gamma":0.21602588832487316,"theta":-0.040851573604060915,"vega":0.010439086294416245,"rho":0.0026955325939188044,"breakevenPct":1.51588173398241},{"delta":0.75,"premium":1.5497291941875817,"strike":20.710700132100396,"iv":0.6487298546895637,"gamma":0.17424108322324974,"theta":-0.04513236459709377,"vega":0.009572126816380451,"rho":0.0028226875510072216,"breakevenPct":1.4142566117903426},{"delta":0.8,"premium":2.593322324966975,"strike":19.719947159841478,"iv":0.9885581241743726,"gamma":0.1000667107001321,"theta":-0.06065416116248349,"vega":0.008449273447820344,"rho":0.0028384884324241058,"breakevenPct":1.6549862633642582},{"delta":0.85,"premium":3.6113012368392416,"strike":18.65954988843966,"iv":1.227934676828096,"gamma":0.0645036318861993,"theta":-0.06279942760602661,"vega":0.007040583461516616,"rho":0.00285538872857552,"breakevenPct":1.4617363338446512}],"put":[{"delta":0.1,"premium":0.3078588713516112,"strike":17.428555714985354,"iv":1.6291568637352163,"gamma":0.05347810086365132,"theta":-0.06656712811119486,"vega":0.005276977022295685,"rho":-0.00047586741647400994,"breakevenPct":22.001381122397525},{"delta":0.15,"premium":0.15739285714285714,"strike":20.117857142857144,"iv":0.6351471428571428,"gamma":0.11982642857142857,"theta":-0.031545,"vega":0.0069949999999999995,"rho":-0.000656903718586827,"breakevenPct":9.063944028636515},{"delta":0.2,"premium":0.22525000000000003,"strike":20.475,"iv":0.63529,"gamma":0.144755,"theta":-0.038045,"vega":0.008495,"rho":-0.0008799045452337687,"breakevenPct":7.7460136674259665},{"delta":0.25,"premium":0.3051732101616628,"strike":20.768475750577366,"iv":0.6370182448036951,"gamma":0.16255484988452656,"theta":-0.04290300230946882,"vega":0.009566512702078521,"rho":-0.0011052308100089794,"breakevenPct":6.77310915528153},{"delta":0.3,"premium":0.38550215982721375,"strike":21.053455723542115,"iv":0.6348008639308855,"gamma":0.17976771058315333,"theta":-0.04695658747300216,"vega":0.010528293736501078,"rho":-0.0013306646686129036,"breakevenPct":5.840758251868326},{"delta":0.35,"premium":0.4637958963282937,"strike":21.32343412526998,"iv":0.6161183585313175,"gamma":0.19677634989200862,"theta":-0.048252483801295896,"vega":0.011176241900647947,"rho":-0.0015558253646044849,"breakevenPct":4.967479594798704},{"delta":0.4,"premium":0.556152052238806,"strike":21.580690298507463,"iv":0.6066111940298508,"gamma":0.20846483208955224,"theta":-0.04964869402985075,"vega":0.011680690298507462,"rho":-0.0017834160432202008,"breakevenPct":4.216226668479922},{"delta":0.45,"premium":0.6750886194029851,"strike":21.813899253731343,"iv":0.6144470149253731,"gamma":0.2100972947761194,"theta":-0.051234514925373134,"vega":0.011913899253731344,"rho":-0.0020155998103798005,"breakevenPct":3.695623533811576},{"delta":0.5,"premium":0.7942250922509225,"strike":22.046586715867157,"iv":0.6185104243542435,"gamma":0.21155839483394834,"theta":-0.05213662361623616,"vega":0.012072047970479704,"rho":-0.002247756752295032,"breakevenPct":3.1783069539123594},{"delta":0.55,"premium":0.9141512915129152,"strike":22.27721402214022,"iv":0.6076709409594095,"gamma":0.21234252767527675,"theta":-0.050337730627306274,"vega":0.011933671586715867,"rho":-0.0024798077212151845,"breakevenPct":2.6739738923585126},{"delta":0.6,"premium":1.0632492113564656,"strike":22.52681388012618,"iv":0.6107517350157723,"gamma":0.2095123028391169,"theta":-0.04964037854889585,"vega":0.01178391167192429,"rho":-0.0027171534676900108,"breakevenPct":2.216106292620884},{"delta":0.65,"premium":1.9059366754617413,"strike":23.263852242744065,"iv":0.9143327176781002,"gamma":0.13390448548812664,"theta":-0.07158839050131927,"vega":0.011236147757255937,"rho":-0.003081210887245141,"breakevenPct":2.6974233836796158},{"delta":0.7,"premium":2.2490609137055833,"strike":23.703680203045685,"iv":0.935133883248731,"gamma":0.12147423857868021,"theta":-0.06844517766497464,"vega":0.01047043147208122,"rho":-0.0033546704821804207,"breakevenPct":2.256859729657843},{"delta":0.75,"premium":2.4622897196261677,"strike":24.051401869158877,"iv":0.8880794392523363,"gamma":0.11774485981308414,"theta":-0.0591588785046729,"vega":0.00962803738317757,"rho":-0.0036040607486016256,"breakevenPct":1.6441359930172588},{"delta":0.8,"premium":3.5155521472392643,"strike":25.150306748466257,"iv":1.0598239263803682,"gamma":0.0876926380368098,"theta":-0.061856441717791415,"vega":0.008479754601226994,"rho":-0.004010363492806911,"breakevenPct":1.4361977165057178},{"delta":0.85,"premium":5.197530038935649,"strike":26.886144487706275,"iv":1.2919615421505561,"gamma":0.05929063895513054,"theta":-0.06250174866680269,"vega":0.0070455781483530575,"rho":-0.004534332767813179,"breakevenPct":1.1908225568536333},{"delta":0.9,"premium":8.406943341319991,"strike":30.170975870331024,"iv":1.6251175655331047,"gamma":0.035798215380044976,"theta":-0.05773069391905418,"vega":0.005260882417595763,"rho":-0.005347070385778814,"breakevenPct":0.8472322140727315}]},"raw":{"call":[{"delta":0.1,"premium":0.1550816328928699,"strike":27.49183671071301,"iv":1.1777648889558916,"gamma":0.0505774505373355,"theta":-0.044617909049649844,"vega":0.005284230237477841,"rho":0.000382846190757186,"breakevenPct":25.95406990253249},{"delta":0.15,"premium":0.14507780536337472,"strike":24.217620229858916,"iv":0.6463190813105715,"gamma":0.12190496473536158,"theta":-0.032863475109966095,"vega":0.007094753254876492,"rho":0.0005838166440756384,"breakevenPct":10.991790593267847},{"delta":0.2,"premium":0.7528497892817612,"strike":31.720942227171793,"iv":2.6047444035059395,"gamma":0.03806832875782483,"theta":-0.16023244277762042,"vega":0.00846185886611887,"rho":0.0006867352192424863,"breakevenPct":47.94438276288635},{"delta":0.25,"premium":0.6355259016799506,"strike":25.53799243398793,"iv":1.4384710106833158,"gamma":0.10586659866230608,"theta":-0.1041949013176002,"vega":0.009557444729028461,"rho":0.0009104036085779887,"breakevenPct":19.241541392564386},{"delta":0.3,"premium":0.5154334188192524,"strike":23.912022621156513,"iv":0.9749619122691284,"gamma":0.15938929356282502,"theta":-0.07479358119470549,"vega":0.010527390052505005,"rho":0.0011374800466328109,"breakevenPct":11.286815671871366},{"delta":0.35,"premium":0.7132416485035886,"strike":24.304563990791316,"iv":1.2347493565452816,"gamma":0.15500898087969847,"theta":-0.0972219965290527,"vega":0.01115116556255343,"rho":0.001309929057800266,"breakevenPct":13.976335486537154},{"delta":0.4,"premium":0.45046606704824216,"strike":22.44358135731807,"iv":0.5372434178250204,"gamma":0.23550237121831563,"theta":-0.04574472608340147,"vega":0.011656418642681928,"rho":0.0015619254615723943,"breakevenPct":4.300899427636969},{"delta":0.45,"premium":0.5608503679476697,"strike":22.239165985282092,"iv":0.5580529026982829,"gamma":0.23080081766148813,"theta":-0.04844300899427637,"vega":0.011860834014717906,"rho":0.0017507694574616806,"breakevenPct":3.872511859816697},{"delta":0.5,"premium":0.6712346688470974,"strike":22.034750613246118,"iv":0.5788623875715454,"gamma":0.22609926410466066,"theta":-0.05114129190515127,"vega":0.012065249386753884,"rho":0.0019396134533509672,"breakevenPct":3.4441242919964257},{"delta":0.55,"premium":0.7417133956386294,"strike":21.838395638629283,"iv":0.5525355140186916,"gamma":0.23389735202492215,"theta":-0.048270950155763236,"vega":0.011873753894080996,"rho":0.0021350627044279757,"breakevenPct":2.8706561925645318},{"delta":0.6,"premium":0.804018691588785,"strike":21.643691588785046,"iv":0.5165542056074767,"gamma":0.24425560747663552,"theta":-0.04426004672897196,"vega":0.011601168224299066,"rho":0.0023318648390976493,"breakevenPct":2.2674728035254397},{"delta":0.65,"premium":0.9025329949238579,"strike":21.433502538071068,"iv":0.49791319796954314,"gamma":0.2444522842639594,"theta":-0.04120690355329949,"vega":0.011200507614213198,"rho":0.002522451944604275,"breakevenPct":1.7587040227559267},{"delta":0.7,"premium":1.1030406091370555,"strike":21.17969543147208,"iv":0.5281162436548222,"gamma":0.21602588832487316,"theta":-0.040851573604060915,"vega":0.010439086294416245,"rho":0.0026955325939188044,"breakevenPct":1.51588173398241},{"delta":0.75,"premium":1.5497291941875817,"strike":20.710700132100396,"iv":0.6487298546895637,"gamma":0.17424108322324974,"theta":-0.04513236459709377,"vega":0.009572126816380451,"rho":0.0028226875510072216,"breakevenPct":1.4142566117903426},{"delta":0.8,"premium":2.593322324966975,"strike":19.719947159841478,"iv":0.9885581241743726,"gamma":0.1000667107001321,"theta":-0.06065416116248349,"vega":0.008449273447820344,"rho":0.0028384884324241058,"breakevenPct":1.6549862633642582},{"delta":0.85,"premium":3.6113012368392416,"strike":18.65954988843966,"iv":1.227934676828096,"gamma":0.0645036318861993,"theta":-0.06279942760602661,"vega":0.007040583461516616,"rho":0.00285538872857552,"breakevenPct":1.4617363338446512}],"put":[{"delta":0.1,"premium":0.3078588713516112,"strike":17.428555714985354,"iv":1.6291568637352163,"gamma":0.05347810086365132,"theta":-0.06656712811119486,"vega":0.005276977022295685,"rho":-0.00047586741647400994,"breakevenPct":22.001381122397525},{"delta":0.15,"premium":0.15739285714285714,"strike":20.117857142857144,"iv":0.6351471428571428,"gamma":0.11982642857142857,"theta":-0.031545,"vega":0.0069949999999999995,"rho":-0.000656903718586827,"breakevenPct":9.063944028636515},{"delta":0.2,"premium":0.22525000000000003,"strike":20.475,"iv":0.63529,"gamma":0.144755,"theta":-0.038045,"vega":0.008495,"rho":-0.0008799045452337687,"breakevenPct":7.7460136674259665},{"delta":0.25,"premium":0.3051732101616628,"strike":20.768475750577366,"iv":0.6370182448036951,"gamma":0.16255484988452656,"theta":-0.04290300230946882,"vega":0.009566512702078521,"rho":-0.0011052308100089794,"breakevenPct":6.77310915528153},{"delta":0.3,"premium":0.38550215982721375,"strike":21.053455723542115,"iv":0.6348008639308855,"gamma":0.17976771058315333,"theta":-0.04695658747300216,"vega":0.010528293736501078,"rho":-0.0013306646686129036,"breakevenPct":5.840758251868326},{"delta":0.35,"premium":0.4637958963282937,"strike":21.32343412526998,"iv":0.6161183585313175,"gamma":0.19677634989200862,"theta":-0.048252483801295896,"vega":0.011176241900647947,"rho":-0.0015558253646044849,"breakevenPct":4.967479594798704},{"delta":0.4,"premium":0.556152052238806,"strike":21.580690298507463,"iv":0.6066111940298508,"gamma":0.20846483208955224,"theta":-0.04964869402985075,"vega":0.011680690298507462,"rho":-0.0017834160432202008,"breakevenPct":4.216226668479922},{"delta":0.45,"premium":0.6750886194029851,"strike":21.813899253731343,"iv":0.6144470149253731,"gamma":0.2100972947761194,"theta":-0.051234514925373134,"vega":0.011913899253731344,"rho":-0.0020155998103798005,"breakevenPct":3.695623533811576},{"delta":0.5,"premium":0.7942250922509225,"strike":22.046586715867157,"iv":0.6185104243542435,"gamma":0.21155839483394834,"theta":-0.05213662361623616,"vega":0.012072047970479704,"rho":-0.002247756752295032,"breakevenPct":3.1783069539123594},{"delta":0.55,"premium":0.9141512915129152,"strike":22.27721402214022,"iv":0.6076709409594095,"gamma":0.21234252767527675,"theta":-0.050337730627306274,"vega":0.011933671586715867,"rho":-0.0024798077212151845,"breakevenPct":2.6739738923585126},{"delta":0.6,"premium":1.0632492113564656,"strike":22.52681388012618,"iv":0.6107517350157723,"gamma":0.2095123028391169,"theta":-0.04964037854889585,"vega":0.01178391167192429,"rho":-0.0027171534676900108,"breakevenPct":2.216106292620884},{"delta":0.65,"premium":1.9059366754617413,"strike":23.263852242744065,"iv":0.9143327176781002,"gamma":0.13390448548812664,"theta":-0.07158839050131927,"vega":0.011236147757255937,"rho":-0.003081210887245141,"breakevenPct":2.6974233836796158},{"delta":0.7,"premium":2.2490609137055833,"strike":23.703680203045685,"iv":0.935133883248731,"gamma":0.12147423857868021,"theta":-0.06844517766497464,"vega":0.01047043147208122,"rho":-0.0033546704821804207,"breakevenPct":2.256859729657843},{"delta":0.75,"premium":2.4622897196261677,"strike":24.051401869158877,"iv":0.8880794392523363,"gamma":0.11774485981308414,"theta":-0.0591588785046729,"vega":0.00962803738317757,"rho":-0.0036040607486016256,"breakevenPct":1.6441359930172588},{"delta":0.8,"premium":3.5155521472392643,"strike":25.150306748466257,"iv":1.0598239263803682,"gamma":0.0876926380368098,"theta":-0.061856441717791415,"vega":0.008479754601226994,"rho":-0.004010363492806911,"breakevenPct":1.4361977165057178},{"delta":0.85,"premium":5.197530038935649,"strike":26.886144487706275,"iv":1.2919615421505561,"gamma":0.05929063895513054,"theta":-0.06250174866680269,"vega":0.0070455781483530575,"rho":-0.004534332767813179,"breakevenPct":1.1908225568536333},{"delta":0.9,"premium":8.406943341319991,"strike":30.170975870331024,"iv":1.6251175655331047,"gamma":0.035798215380044976,"theta":-0.05773069391905418,"vega":0.005260882417595763,"rho":-0.005347070385778814,"breakevenPct":0.8472322140727315}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}