{"symbol":"CMP","url":"https://intraalpha.com/companies/CMP","capturedAt":"2026-10-23T05:57:50.041Z","state":"ready","quote":{"symbol":"CMP","last_price":21,"prev_close":21.85,"regular_close":21,"change":-0.85,"change_pct":-3.8902,"regular_change":-0.85,"regular_change_pct":-3.8902,"extended_change":0,"extended_change_pct":0,"bid":20,"ask":21.61,"bid_size":100,"ask_size":100,"volume":338592,"vwap":21.185778,"open":21.48,"high":21.57,"low":20.95,"close":21,"trade_count":7050,"last_trade_at":"2026-10-22T23:00:00.002627227Z","last_quote_at":"2026-10-23T00:00:00.207495258Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:57:45.280441802-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CMP","fetched_at":"2026-10-23T05:57:49.566619+00:00","name":"Compass Minerals International Inc","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"OTHER INDUSTRIAL METALS & MINING","country":"USA","description":"Compass Minerals International, Inc., produces and sells essential minerals primarily in the United States, Canada, Brazil, the United Kingdom, and internationally. The company is headquartered in Overland Park, Kansas.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":917282000,"ebitda":221500000,"pe_ratio":52.02,"peg_ratio":0.134,"book_value":6.28,"dividend_per_share":null,"dividend_yield":null,"eps":0.42,"revenue_ttm":1292100000,"gross_profit_ttm":222500000,"profit_margin":0.0142,"operating_margin_ttm":0.0506,"return_on_assets_ttm":0.0499,"return_on_equity_ttm":0.0717,"quarterly_earnings_growth":-0.917,"quarterly_revenue_growth":0.003,"analyst_target_price":29.5,"analyst_number":0,"beta":1.261,"fifty_two_week_high":34.5,"fifty_two_week_low":16.4,"fifty_day_ma":23.89,"two_hundred_day_ma":25.96,"shares_outstanding":41980900,"forward_pe":14.77,"price_to_sales":0.71,"price_to_book":3.792,"ev_to_revenue":1.329,"ev_to_ebitda":7.93},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:57:49.566619+00:00"},"optionObservedAt":"2026-10-22T19:55:01.770Z","bars":[{"c":22.59,"h":22.6,"l":22.51,"n":15,"o":22.6,"t":"2026-10-16T13:30:00Z","v":5841,"vw":22.512967},{"c":22.65,"h":22.65,"l":22.57,"n":18,"o":22.59,"t":"2026-10-16T13:35:00Z","v":2391,"vw":22.591001},{"c":22.74,"h":22.74,"l":22.7,"n":29,"o":22.71,"t":"2026-10-16T13:40:00Z","v":1397,"vw":22.729474},{"c":22.7599,"h":22.7599,"l":22.74,"n":12,"o":22.74,"t":"2026-10-16T13:45:00Z","v":2146,"vw":22.750958},{"c":22.67,"h":22.725,"l":22.67,"n":38,"o":22.725,"t":"2026-10-16T13:50:00Z","v":1104,"vw":22.69625},{"c":22.73,"h":22.73,"l":22.73,"n":27,"o":22.73,"t":"2026-10-16T13:55:00Z","v":1007,"vw":22.73},{"c":22.76,"h":22.79,"l":22.76,"n":10,"o":22.79,"t":"2026-10-16T14:00:00Z","v":383,"vw":22.775},{"c":22.7,"h":22.76,"l":22.7,"n":31,"o":22.76,"t":"2026-10-16T14:05:00Z","v":891,"vw":22.724},{"c":22.7,"h":22.7,"l":22.7,"n":35,"o":22.7,"t":"2026-10-16T14:10:00Z","v":1230,"vw":22.7},{"c":22.76,"h":22.78,"l":22.74,"n":35,"o":22.74,"t":"2026-10-16T14:15:00Z","v":1610,"vw":22.756579},{"c":22.82,"h":22.82,"l":22.82,"n":15,"o":22.82,"t":"2026-10-16T14:20:00Z","v":647,"vw":22.82},{"c":22.88,"h":22.88,"l":22.88,"n":6,"o":22.88,"t":"2026-10-16T14:25:00Z","v":192,"vw":22.88},{"c":22.88,"h":22.88,"l":22.83,"n":26,"o":22.83,"t":"2026-10-16T14:30:00Z","v":523,"vw":22.863333},{"c":22.81,"h":22.81,"l":22.81,"n":17,"o":22.81,"t":"2026-10-16T14:35:00Z","v":260,"vw":22.81},{"c":22.76,"h":22.8,"l":22.76,"n":20,"o":22.8,"t":"2026-10-16T14:40:00Z","v":539,"vw":22.773333},{"c":22.7231,"h":22.76,"l":22.7231,"n":30,"o":22.76,"t":"2026-10-16T14:45:00Z","v":1111,"vw":22.746638},{"c":22.765,"h":22.79,"l":22.765,"n":24,"o":22.77,"t":"2026-10-16T14:50:00Z","v":1420,"vw":22.770848},{"c":22.81,"h":22.81,"l":22.79,"n":31,"o":22.79,"t":"2026-10-16T14:55:00Z","v":994,"vw":22.796656},{"c":22.72,"h":22.78,"l":22.72,"n":86,"o":22.78,"t":"2026-10-16T15:00:00Z","v":2397,"vw":22.739087},{"c":22.83,"h":22.83,"l":22.69,"n":100,"o":22.725,"t":"2026-10-16T15:05:00Z","v":4441,"vw":22.745686},{"c":22.79,"h":22.79,"l":22.79,"n":9,"o":22.79,"t":"2026-10-16T15:10:00Z","v":530,"vw":22.79},{"c":22.75,"h":22.75,"l":22.75,"n":15,"o":22.75,"t":"2026-10-16T15:15:00Z","v":354,"vw":22.75},{"c":22.73,"h":22.78,"l":22.73,"n":19,"o":22.78,"t":"2026-10-16T15:20:00Z","v":602,"vw":22.75439},{"c":22.77,"h":22.77,"l":22.76,"n":40,"o":22.76,"t":"2026-10-16T15:25:00Z","v":1840,"vw":22.763},{"c":22.76,"h":22.76,"l":22.75,"n":18,"o":22.75,"t":"2026-10-16T15:30:00Z","v":772,"vw":22.756},{"c":22.73,"h":22.8199,"l":22.73,"n":58,"o":22.785,"t":"2026-10-16T15:35:00Z","v":1349,"vw":22.795346},{"c":22.63,"h":22.63,"l":22.63,"n":19,"o":22.63,"t":"2026-10-16T15:40:00Z","v":340,"vw":22.63},{"c":22.62,"h":22.635,"l":22.62,"n":31,"o":22.63,"t":"2026-10-16T15:45:00Z","v":1493,"vw":22.627727},{"c":22.55,"h":22.56,"l":22.55,"n":49,"o":22.56,"t":"2026-10-16T15:50:00Z","v":841,"vw":22.558},{"c":22.57,"h":22.57,"l":22.52,"n":46,"o":22.52,"t":"2026-10-16T15:55:00Z","v":1854,"vw":22.548333},{"c":22.5,"h":22.55,"l":22.5,"n":22,"o":22.55,"t":"2026-10-16T16:00:00Z","v":838,"vw":22.509804},{"c":22.4888,"h":22.52,"l":22.4888,"n":45,"o":22.52,"t":"2026-10-16T16:05:00Z","v":1575,"vw":22.509146},{"c":22.53,"h":22.54,"l":22.53,"n":32,"o":22.54,"t":"2026-10-16T16:10:00Z","v":599,"vw":22.536667},{"c":22.54,"h":22.54,"l":22.54,"n":22,"o":22.54,"t":"2026-10-16T16:15:00Z","v":665,"vw":22.54},{"c":22.53,"h":22.53,"l":22.53,"n":22,"o":22.53,"t":"2026-10-16T16:20:00Z","v":412,"vw":22.53},{"c":22.545,"h":22.55,"l":22.5,"n":192,"o":22.52,"t":"2026-10-16T16:25:00Z","v":6291,"vw":22.523595},{"c":22.54,"h":22.54,"l":22.52,"n":24,"o":22.525,"t":"2026-10-16T16:30:00Z","v":1009,"vw":22.525654},{"c":22.52,"h":22.535,"l":22.495,"n":58,"o":22.51,"t":"2026-10-16T16:35:00Z","v":1587,"vw":22.5085},{"c":22.53,"h":22.53,"l":22.52,"n":22,"o":22.52,"t":"2026-10-16T16:40:00Z","v":836,"vw":22.5275},{"c":22.46,"h":22.5,"l":22.45,"n":81,"o":22.5,"t":"2026-10-16T16:45:00Z","v":2006,"vw":22.462886},{"c":22.48,"h":22.48,"l":22.465,"n":31,"o":22.465,"t":"2026-10-16T16:50:00Z","v":2086,"vw":22.479069},{"c":22.5,"h":22.5,"l":22.5,"n":5,"o":22.5,"t":"2026-10-16T16:55:00Z","v":212,"vw":22.5},{"c":22.47,"h":22.5,"l":22.47,"n":39,"o":22.49,"t":"2026-10-16T17:00:00Z","v":950,"vw":22.484272},{"c":22.46,"h":22.46,"l":22.445,"n":49,"o":22.45,"t":"2026-10-16T17:05:00Z","v":1815,"vw":22.454596},{"c":22.42,"h":22.46,"l":22.42,"n":68,"o":22.46,"t":"2026-10-16T17:10:00Z","v":1923,"vw":22.434167},{"c":22.34,"h":22.405,"l":22.34,"n":51,"o":22.4,"t":"2026-10-16T17:15:00Z","v":1929,"vw":22.386365},{"c":22.37,"h":22.395,"l":22.37,"n":39,"o":22.39,"t":"2026-10-16T17:20:00Z","v":1303,"vw":22.386007},{"c":22.41,"h":22.41,"l":22.39,"n":45,"o":22.39,"t":"2026-10-16T17:25:00Z","v":1442,"vw":22.401426},{"c":22.41,"h":22.42,"l":22.4,"n":60,"o":22.42,"t":"2026-10-16T17:30:00Z","v":1788,"vw":22.412857},{"c":22.47,"h":22.47,"l":22.41,"n":53,"o":22.41,"t":"2026-10-16T17:40:00Z","v":1537,"vw":22.422},{"c":22.45,"h":22.45,"l":22.45,"n":20,"o":22.45,"t":"2026-10-16T17:45:00Z","v":332,"vw":22.45},{"c":22.36,"h":22.36,"l":22.36,"n":6,"o":22.36,"t":"2026-10-16T17:50:00Z","v":124,"vw":22.36},{"c":22.28,"h":22.33,"l":22.28,"n":44,"o":22.33,"t":"2026-10-16T17:55:00Z","v":897,"vw":22.309},{"c":22.27,"h":22.28,"l":22.25,"n":44,"o":22.27,"t":"2026-10-16T18:00:00Z","v":1466,"vw":22.27},{"c":22.31,"h":22.31,"l":22.29,"n":82,"o":22.29,"t":"2026-10-16T18:05:00Z","v":2586,"vw":22.294708},{"c":22.29,"h":22.3,"l":22.29,"n":9,"o":22.3,"t":"2026-10-16T18:10:00Z","v":328,"vw":22.296667},{"c":22.34,"h":22.34,"l":22.31,"n":96,"o":22.32,"t":"2026-10-16T18:15:00Z","v":4565,"vw":22.319537},{"c":22.29,"h":22.3,"l":22.27,"n":79,"o":22.29,"t":"2026-10-16T18:20:00Z","v":2681,"vw":22.288077},{"c":22.29,"h":22.3,"l":22.28,"n":62,"o":22.28,"t":"2026-10-16T18:25:00Z","v":3338,"vw":22.288713},{"c":22.24,"h":22.27,"l":22.24,"n":98,"o":22.25,"t":"2026-10-16T18:30:00Z","v":3619,"vw":22.261365},{"c":22.19,"h":22.235,"l":22.19,"n":52,"o":22.235,"t":"2026-10-16T18:35:00Z","v":1559,"vw":22.216854},{"c":22.2,"h":22.2,"l":22.2,"n":14,"o":22.2,"t":"2026-10-16T18:40:00Z","v":338,"vw":22.2},{"c":22.225,"h":22.23,"l":22.21,"n":47,"o":22.21,"t":"2026-10-16T18:45:00Z","v":2065,"vw":22.215909},{"c":22.28,"h":22.32,"l":22.205,"n":85,"o":22.21,"t":"2026-10-16T18:50:00Z","v":4599,"vw":22.257026},{"c":22.27,"h":22.27,"l":22.245,"n":72,"o":22.27,"t":"2026-10-16T18:55:00Z","v":1526,"vw":22.256923},{"c":22.255,"h":22.28,"l":22.255,"n":46,"o":22.28,"t":"2026-10-16T19:00:00Z","v":1233,"vw":22.269632},{"c":22.265,"h":22.275,"l":22.25,"n":64,"o":22.275,"t":"2026-10-16T19:05:00Z","v":1264,"vw":22.263333},{"c":22.33,"h":22.33,"l":22.3,"n":86,"o":22.3,"t":"2026-10-16T19:10:00Z","v":2263,"vw":22.325556},{"c":22.29,"h":22.29,"l":22.29,"n":21,"o":22.29,"t":"2026-10-16T19:15:00Z","v":210,"vw":22.29},{"c":22.36,"h":22.36,"l":22.315,"n":51,"o":22.315,"t":"2026-10-16T19:20:00Z","v":1532,"vw":22.332095},{"c":22.34,"h":22.36,"l":22.33,"n":127,"o":22.36,"t":"2026-10-16T19:25:00Z","v":6712,"vw":22.345567},{"c":22.335,"h":22.35,"l":22.335,"n":67,"o":22.35,"t":"2026-10-16T19:30:00Z","v":1937,"vw":22.340638},{"c":22.3,"h":22.35,"l":22.295,"n":233,"o":22.34,"t":"2026-10-16T19:35:00Z","v":9740,"vw":22.335176},{"c":22.23,"h":22.3,"l":22.23,"n":63,"o":22.3,"t":"2026-10-16T19:40:00Z","v":1434,"vw":22.277143},{"c":22.25,"h":22.25,"l":22.2,"n":173,"o":22.225,"t":"2026-10-16T19:45:00Z","v":5690,"vw":22.221239},{"c":22.19,"h":22.255,"l":22.19,"n":149,"o":22.255,"t":"2026-10-16T19:50:00Z","v":6730,"vw":22.224714},{"c":22.265,"h":22.29,"l":22.19,"n":683,"o":22.19,"t":"2026-10-16T19:55:00Z","v":30667,"vw":22.263082},{"c":22.26,"h":22.26,"l":22.26,"n":21,"o":22.26,"t":"2026-10-16T20:00:00Z","v":113861,"vw":22.26},{"c":22.27,"h":22.27,"l":22.27,"n":2,"o":22.27,"t":"2026-10-19T11:00:00Z","v":110,"vw":22.27},{"c":22.27,"h":22.43,"l":22.27,"n":21,"o":22.43,"t":"2026-10-19T13:30:00Z","v":1852,"vw":22.401404},{"c":22.08,"h":22.16,"l":22.08,"n":37,"o":22.16,"t":"2026-10-19T13:40:00Z","v":1359,"vw":22.141539},{"c":22.11,"h":22.19,"l":22.11,"n":24,"o":22.19,"t":"2026-10-19T13:45:00Z","v":1317,"vw":22.128458},{"c":22.06,"h":22.14,"l":22.005,"n":45,"o":22.13,"t":"2026-10-19T13:50:00Z","v":1747,"vw":22.120703},{"c":22.0075,"h":22.045,"l":22,"n":43,"o":22.045,"t":"2026-10-19T13:55:00Z","v":1401,"vw":22.013158},{"c":22.005,"h":22.04,"l":21.95,"n":57,"o":22.01,"t":"2026-10-19T14:00:00Z","v":2164,"vw":22.004446},{"c":22.01,"h":22.01,"l":22.01,"n":24,"o":22.01,"t":"2026-10-19T14:05:00Z","v":527,"vw":22.01},{"c":22.01,"h":22.01,"l":21.965,"n":60,"o":21.97,"t":"2026-10-19T14:10:00Z","v":1955,"vw":21.980683},{"c":22.035,"h":22.05,"l":22.015,"n":37,"o":22.05,"t":"2026-10-19T14:15:00Z","v":1196,"vw":22.028974},{"c":21.91,"h":22.02,"l":21.91,"n":50,"o":22.02,"t":"2026-10-19T14:20:00Z","v":1624,"vw":21.972248},{"c":21.9,"h":21.905,"l":21.9,"n":29,"o":21.905,"t":"2026-10-19T14:25:00Z","v":573,"vw":21.903333},{"c":21.81,"h":21.89,"l":21.81,"n":77,"o":21.875,"t":"2026-10-19T14:30:00Z","v":2726,"vw":21.828465},{"c":21.805,"h":21.82,"l":21.805,"n":31,"o":21.82,"t":"2026-10-19T14:35:00Z","v":499,"vw":21.8125},{"c":21.805,"h":21.805,"l":21.805,"n":23,"o":21.805,"t":"2026-10-19T14:40:00Z","v":389,"vw":21.805},{"c":21.75,"h":21.83,"l":21.75,"n":71,"o":21.805,"t":"2026-10-19T14:45:00Z","v":2310,"vw":21.798},{"c":21.7153,"h":21.75,"l":21.7153,"n":39,"o":21.75,"t":"2026-10-19T14:50:00Z","v":872,"vw":21.736767},{"c":21.75,"h":21.78,"l":21.75,"n":38,"o":21.75,"t":"2026-10-19T14:55:00Z","v":2752,"vw":21.758388},{"c":21.74,"h":21.74,"l":21.74,"n":19,"o":21.74,"t":"2026-10-19T15:00:00Z","v":489,"vw":21.74},{"c":21.78,"h":21.8,"l":21.775,"n":43,"o":21.775,"t":"2026-10-19T15:10:00Z","v":1922,"vw":21.782264},{"c":21.775,"h":21.775,"l":21.76,"n":23,"o":21.77,"t":"2026-10-19T15:15:00Z","v":854,"vw":21.765833},{"c":21.84,"h":21.84,"l":21.77,"n":68,"o":21.77,"t":"2026-10-19T15:20:00Z","v":4168,"vw":21.799717},{"c":21.96,"h":21.96,"l":21.84,"n":64,"o":21.84,"t":"2026-10-19T15:25:00Z","v":2512,"vw":21.889667},{"c":21.93,"h":21.93,"l":21.93,"n":9,"o":21.93,"t":"2026-10-19T15:30:00Z","v":138,"vw":21.93},{"c":21.945,"h":21.945,"l":21.9,"n":19,"o":21.9,"t":"2026-10-19T15:35:00Z","v":340,"vw":21.923774},{"c":21.85,"h":21.91,"l":21.85,"n":59,"o":21.91,"t":"2026-10-19T15:40:00Z","v":2134,"vw":21.887353},{"c":21.91,"h":21.92,"l":21.85,"n":87,"o":21.85,"t":"2026-10-19T15:45:00Z","v":3436,"vw":21.864583},{"c":21.885,"h":21.9563,"l":21.875,"n":49,"o":21.875,"t":"2026-10-19T15:50:00Z","v":1157,"vw":21.891182},{"c":21.91,"h":21.91,"l":21.885,"n":47,"o":21.885,"t":"2026-10-19T15:55:00Z","v":935,"vw":21.9},{"c":21.895,"h":21.895,"l":21.86,"n":65,"o":21.86,"t":"2026-10-19T16:00:00Z","v":1473,"vw":21.878893},{"c":21.87,"h":21.9,"l":21.82,"n":73,"o":21.9,"t":"2026-10-19T16:05:00Z","v":2706,"vw":21.832895},{"c":21.87,"h":21.87,"l":21.87,"n":37,"o":21.87,"t":"2026-10-19T16:10:00Z","v":1242,"vw":21.87},{"c":21.875,"h":21.875,"l":21.87,"n":32,"o":21.87,"t":"2026-10-19T16:15:00Z","v":812,"vw":21.87125},{"c":21.86,"h":21.9,"l":21.85,"n":58,"o":21.875,"t":"2026-10-19T16:20:00Z","v":1495,"vw":21.874763},{"c":21.85,"h":21.87,"l":21.84,"n":19,"o":21.87,"t":"2026-10-19T16:25:00Z","v":654,"vw":21.852918},{"c":21.86,"h":21.86,"l":21.835,"n":35,"o":21.835,"t":"2026-10-19T16:30:00Z","v":1444,"vw":21.851667},{"c":21.865,"h":21.865,"l":21.865,"n":4,"o":21.865,"t":"2026-10-19T16:35:00Z","v":126,"vw":21.865},{"c":21.88,"h":21.88,"l":21.88,"n":8,"o":21.88,"t":"2026-10-19T16:40:00Z","v":313,"vw":21.88},{"c":21.87,"h":21.87,"l":21.86,"n":25,"o":21.865,"t":"2026-10-19T16:45:00Z","v":998,"vw":21.865833},{"c":21.845,"h":21.865,"l":21.845,"n":69,"o":21.865,"t":"2026-10-19T16:50:00Z","v":2484,"vw":21.846277},{"c":21.855,"h":21.86,"l":21.855,"n":35,"o":21.86,"t":"2026-10-19T16:55:00Z","v":866,"vw":21.857727},{"c":21.845,"h":21.85,"l":21.825,"n":168,"o":21.84,"t":"2026-10-19T17:00:00Z","v":19727,"vw":21.840657},{"c":21.81,"h":21.845,"l":21.81,"n":93,"o":21.845,"t":"2026-10-19T17:05:00Z","v":6028,"vw":21.829585},{"c":21.8,"h":21.815,"l":21.785,"n":78,"o":21.815,"t":"2026-10-19T17:10:00Z","v":2473,"vw":21.797436},{"c":21.79,"h":21.79,"l":21.785,"n":12,"o":21.785,"t":"2026-10-19T17:15:00Z","v":394,"vw":21.786667},{"c":21.845,"h":21.85,"l":21.79,"n":59,"o":21.79,"t":"2026-10-19T17:20:00Z","v":2351,"vw":21.819105},{"c":21.85,"h":21.85,"l":21.845,"n":11,"o":21.845,"t":"2026-10-19T17:25:00Z","v":614,"vw":21.849091},{"c":21.86,"h":21.89,"l":21.86,"n":49,"o":21.86,"t":"2026-10-19T17:30:00Z","v":2181,"vw":21.875009},{"c":21.87,"h":21.87,"l":21.87,"n":6,"o":21.87,"t":"2026-10-19T17:35:00Z","v":247,"vw":21.87},{"c":21.9,"h":21.915,"l":21.87,"n":72,"o":21.88,"t":"2026-10-19T17:40:00Z","v":2372,"vw":21.891671},{"c":21.87,"h":21.87,"l":21.87,"n":12,"o":21.87,"t":"2026-10-19T17:45:00Z","v":270,"vw":21.87},{"c":21.89,"h":21.89,"l":21.87,"n":16,"o":21.87,"t":"2026-10-19T17:50:00Z","v":252,"vw":21.88},{"c":21.89,"h":21.9,"l":21.88,"n":67,"o":21.88,"t":"2026-10-19T18:00:00Z","v":2685,"vw":21.887792},{"c":21.875,"h":21.875,"l":21.875,"n":16,"o":21.875,"t":"2026-10-19T18:05:00Z","v":399,"vw":21.875},{"c":21.86,"h":21.875,"l":21.86,"n":27,"o":21.875,"t":"2026-10-19T18:10:00Z","v":684,"vw":21.868387},{"c":21.87,"h":21.87,"l":21.87,"n":28,"o":21.87,"t":"2026-10-19T18:15:00Z","v":1039,"vw":21.87},{"c":21.87,"h":21.87,"l":21.87,"n":9,"o":21.87,"t":"2026-10-19T18:20:00Z","v":304,"vw":21.87},{"c":21.88,"h":21.88,"l":21.85,"n":60,"o":21.85,"t":"2026-10-19T18:25:00Z","v":2540,"vw":21.85388},{"c":21.88,"h":21.88,"l":21.875,"n":35,"o":21.8773,"t":"2026-10-19T18:30:00Z","v":879,"vw":21.877856},{"c":21.895,"h":21.9,"l":21.87,"n":58,"o":21.875,"t":"2026-10-19T18:35:00Z","v":2496,"vw":21.88875},{"c":21.87,"h":21.885,"l":21.87,"n":25,"o":21.88,"t":"2026-10-19T18:40:00Z","v":962,"vw":21.879},{"c":21.92,"h":21.92,"l":21.88,"n":103,"o":21.88,"t":"2026-10-19T18:45:00Z","v":3023,"vw":21.90669},{"c":21.915,"h":21.92,"l":21.9,"n":65,"o":21.92,"t":"2026-10-19T18:50:00Z","v":1655,"vw":21.908834},{"c":21.915,"h":21.915,"l":21.91,"n":54,"o":21.91,"t":"2026-10-19T18:55:00Z","v":1322,"vw":21.913333},{"c":21.91,"h":21.92,"l":21.905,"n":75,"o":21.92,"t":"2026-10-19T19:00:00Z","v":2068,"vw":21.914548},{"c":21.98,"h":21.99,"l":21.92,"n":159,"o":21.92,"t":"2026-10-19T19:05:00Z","v":6430,"vw":21.954323},{"c":21.98,"h":22,"l":21.98,"n":26,"o":22,"t":"2026-10-19T19:10:00Z","v":1024,"vw":21.99466},{"c":21.99,"h":21.99,"l":21.965,"n":111,"o":21.97,"t":"2026-10-19T19:15:00Z","v":3727,"vw":21.977047},{"c":21.99,"h":22,"l":21.99,"n":82,"o":21.99,"t":"2026-10-19T19:20:00Z","v":2309,"vw":21.990685},{"c":21.985,"h":21.99,"l":21.975,"n":90,"o":21.99,"t":"2026-10-19T19:25:00Z","v":3647,"vw":21.983029},{"c":21.965,"h":21.99,"l":21.965,"n":95,"o":21.99,"t":"2026-10-19T19:30:00Z","v":2012,"vw":21.972222},{"c":21.98,"h":21.98,"l":21.965,"n":92,"o":21.965,"t":"2026-10-19T19:35:00Z","v":3980,"vw":21.975594},{"c":21.99,"h":22.01,"l":21.98,"n":199,"o":21.98,"t":"2026-10-19T19:40:00Z","v":9256,"vw":21.994865},{"c":21.965,"h":21.99,"l":21.96,"n":145,"o":21.99,"t":"2026-10-19T19:45:00Z","v":4963,"vw":21.971544},{"c":21.93,"h":21.97,"l":21.91,"n":458,"o":21.945,"t":"2026-10-19T19:50:00Z","v":29962,"vw":21.940422},{"c":21.845,"h":21.95,"l":21.81,"n":953,"o":21.93,"t":"2026-10-19T19:55:00Z","v":41240,"vw":21.870038},{"c":21.83,"h":21.83,"l":21.83,"n":22,"o":21.83,"t":"2026-10-19T20:00:00Z","v":56938,"vw":21.83},{"c":21.83,"h":21.83,"l":21.83,"n":1,"o":21.83,"t":"2026-10-19T20:40:00Z","v":10062,"vw":21.83},{"c":21.59,"h":21.7,"l":21.55,"n":42,"o":21.69,"t":"2026-10-20T13:30:00Z","v":3808,"vw":21.673477},{"c":21.605,"h":21.605,"l":21.605,"n":8,"o":21.605,"t":"2026-10-20T13:35:00Z","v":622,"vw":21.605},{"c":21.512,"h":21.61,"l":21.512,"n":12,"o":21.605,"t":"2026-10-20T13:40:00Z","v":1958,"vw":21.558158},{"c":21.5143,"h":21.61,"l":21.41,"n":11,"o":21.61,"t":"2026-10-20T13:45:00Z","v":583,"vw":21.511976},{"c":21.74,"h":21.74,"l":21.525,"n":29,"o":21.525,"t":"2026-10-20T13:50:00Z","v":1035,"vw":21.627097},{"c":21.79,"h":21.79,"l":21.765,"n":8,"o":21.77,"t":"2026-10-20T13:55:00Z","v":575,"vw":21.779},{"c":21.71,"h":21.82,"l":21.65,"n":53,"o":21.82,"t":"2026-10-20T14:00:00Z","v":2136,"vw":21.730086},{"c":21.77,"h":21.855,"l":21.71,"n":80,"o":21.71,"t":"2026-10-20T14:05:00Z","v":3250,"vw":21.767885},{"c":21.78,"h":21.78,"l":21.78,"n":11,"o":21.78,"t":"2026-10-20T14:10:00Z","v":230,"vw":21.78},{"c":21.86,"h":21.895,"l":21.775,"n":59,"o":21.775,"t":"2026-10-20T14:15:00Z","v":1479,"vw":21.834091},{"c":21.915,"h":21.95,"l":21.88,"n":36,"o":21.88,"t":"2026-10-20T14:20:00Z","v":1873,"vw":21.923462},{"c":22.05,"h":22.06,"l":21.955,"n":57,"o":21.955,"t":"2026-10-20T14:25:00Z","v":2262,"vw":22.020791},{"c":21.985,"h":22.07,"l":21.985,"n":51,"o":22.05,"t":"2026-10-20T14:30:00Z","v":1747,"vw":22.034205},{"c":22,"h":22,"l":21.965,"n":23,"o":21.98,"t":"2026-10-20T14:35:00Z","v":1092,"vw":21.989401},{"c":22.09,"h":22.09,"l":22.09,"n":16,"o":22.09,"t":"2026-10-20T14:40:00Z","v":791,"vw":22.09},{"c":21.99,"h":22.03,"l":21.99,"n":98,"o":22.03,"t":"2026-10-20T14:45:00Z","v":3062,"vw":22.01475},{"c":22.01,"h":22.01,"l":21.945,"n":43,"o":21.95,"t":"2026-10-20T14:50:00Z","v":1642,"vw":21.983654},{"c":21.9959,"h":22.02,"l":21.994,"n":30,"o":22.02,"t":"2026-10-20T14:55:00Z","v":1033,"vw":22.006397},{"c":22.025,"h":22.04,"l":22,"n":97,"o":22,"t":"2026-10-20T15:00:00Z","v":7958,"vw":22.02667},{"c":22.1,"h":22.11,"l":22.025,"n":81,"o":22.025,"t":"2026-10-20T15:05:00Z","v":11090,"vw":22.064995},{"c":21.97,"h":22.1,"l":21.97,"n":177,"o":22.1,"t":"2026-10-20T15:10:00Z","v":16256,"vw":22.008349},{"c":22.06,"h":22.06,"l":21.99,"n":51,"o":22,"t":"2026-10-20T15:15:00Z","v":3290,"vw":22.02151},{"c":22.045,"h":22.045,"l":22.03,"n":25,"o":22.03,"t":"2026-10-20T15:20:00Z","v":630,"vw":22.0375},{"c":22.05,"h":22.07,"l":22.02,"n":50,"o":22.06,"t":"2026-10-20T15:25:00Z","v":2479,"vw":22.050986},{"c":22.025,"h":22.03,"l":22.02,"n":44,"o":22.03,"t":"2026-10-20T15:35:00Z","v":1536,"vw":22.026807},{"c":22.06,"h":22.06,"l":22.02,"n":43,"o":22.02,"t":"2026-10-20T15:40:00Z","v":1197,"vw":22.036744},{"c":22.05,"h":22.08,"l":22.0301,"n":74,"o":22.0301,"t":"2026-10-20T15:45:00Z","v":2175,"vw":22.053064},{"c":22.08,"h":22.09,"l":22.05,"n":30,"o":22.07,"t":"2026-10-20T15:50:00Z","v":1138,"vw":22.071894},{"c":22.02,"h":22.09,"l":22.02,"n":53,"o":22.09,"t":"2026-10-20T15:55:00Z","v":1239,"vw":22.052857},{"c":22,"h":22,"l":22,"n":17,"o":22,"t":"2026-10-20T16:00:00Z","v":762,"vw":22},{"c":22.07,"h":22.07,"l":22.01,"n":28,"o":22.01,"t":"2026-10-20T16:05:00Z","v":948,"vw":22.0275},{"c":22.0332,"h":22.0332,"l":22.02,"n":28,"o":22.03,"t":"2026-10-20T16:10:00Z","v":819,"vw":22.025418},{"c":22,"h":22,"l":21.95,"n":87,"o":22,"t":"2026-10-20T16:15:00Z","v":3365,"vw":21.974836},{"c":22.01,"h":22.01,"l":21.995,"n":30,"o":22.01,"t":"2026-10-20T16:20:00Z","v":1093,"vw":22.005},{"c":22.02,"h":22.025,"l":21.96,"n":39,"o":22.025,"t":"2026-10-20T16:25:00Z","v":2457,"vw":21.9915},{"c":22.02,"h":22.02,"l":22.02,"n":7,"o":22.02,"t":"2026-10-20T16:30:00Z","v":340,"vw":22.02},{"c":22.02,"h":22.03,"l":22,"n":75,"o":22.025,"t":"2026-10-20T16:35:00Z","v":6027,"vw":22.020514},{"c":22,"h":22,"l":22,"n":9,"o":22,"t":"2026-10-20T16:40:00Z","v":242,"vw":22},{"c":21.99,"h":22.02,"l":21.99,"n":95,"o":22.01,"t":"2026-10-20T16:45:00Z","v":4258,"vw":22.00783},{"c":21.985,"h":21.99,"l":21.97,"n":64,"o":21.98,"t":"2026-10-20T16:50:00Z","v":3898,"vw":21.981923},{"c":21.985,"h":21.985,"l":21.985,"n":15,"o":21.985,"t":"2026-10-20T16:55:00Z","v":735,"vw":21.985},{"c":21.985,"h":21.985,"l":21.9701,"n":44,"o":21.985,"t":"2026-10-20T17:00:00Z","v":2715,"vw":21.983194},{"c":21.98,"h":21.985,"l":21.97,"n":65,"o":21.985,"t":"2026-10-20T17:05:00Z","v":4304,"vw":21.975639},{"c":21.975,"h":21.98,"l":21.96,"n":45,"o":21.98,"t":"2026-10-20T17:10:00Z","v":1401,"vw":21.974652},{"c":21.985,"h":21.99,"l":21.975,"n":65,"o":21.975,"t":"2026-10-20T17:15:00Z","v":1798,"vw":21.98381},{"c":22,"h":22.005,"l":21.985,"n":50,"o":21.985,"t":"2026-10-20T17:20:00Z","v":2883,"vw":21.996129},{"c":21.985,"h":22,"l":21.985,"n":71,"o":22,"t":"2026-10-20T17:25:00Z","v":2270,"vw":21.993333},{"c":21.985,"h":22.01,"l":21.985,"n":125,"o":22,"t":"2026-10-20T17:30:00Z","v":10652,"vw":21.999999},{"c":21.89,"h":21.98,"l":21.89,"n":209,"o":21.98,"t":"2026-10-20T17:35:00Z","v":15134,"vw":21.932198},{"c":21.875,"h":21.89,"l":21.875,"n":25,"o":21.89,"t":"2026-10-20T17:40:00Z","v":806,"vw":21.8825},{"c":21.9,"h":21.93,"l":21.87,"n":143,"o":21.87,"t":"2026-10-20T17:45:00Z","v":6129,"vw":21.91104},{"c":21.955,"h":21.955,"l":21.89,"n":62,"o":21.89,"t":"2026-10-20T17:50:00Z","v":4408,"vw":21.91473},{"c":21.92,"h":21.93,"l":21.92,"n":23,"o":21.93,"t":"2026-10-20T17:55:00Z","v":992,"vw":21.9275},{"c":21.92,"h":21.93,"l":21.915,"n":49,"o":21.915,"t":"2026-10-20T18:00:00Z","v":1938,"vw":21.92},{"c":21.92,"h":21.92,"l":21.92,"n":16,"o":21.92,"t":"2026-10-20T18:05:00Z","v":683,"vw":21.92},{"c":21.93,"h":21.93,"l":21.93,"n":7,"o":21.93,"t":"2026-10-20T18:10:00Z","v":202,"vw":21.93},{"c":21.87,"h":21.935,"l":21.87,"n":98,"o":21.93,"t":"2026-10-20T18:15:00Z","v":3480,"vw":21.910647},{"c":21.845,"h":21.8544,"l":21.81,"n":71,"o":21.8544,"t":"2026-10-20T18:20:00Z","v":2800,"vw":21.830977},{"c":21.84,"h":21.84,"l":21.84,"n":18,"o":21.84,"t":"2026-10-20T18:25:00Z","v":349,"vw":21.84},{"c":21.855,"h":21.86,"l":21.84,"n":49,"o":21.84,"t":"2026-10-20T18:30:00Z","v":1593,"vw":21.848333},{"c":21.825,"h":21.825,"l":21.825,"n":33,"o":21.825,"t":"2026-10-20T18:35:00Z","v":943,"vw":21.825},{"c":21.86,"h":21.86,"l":21.84,"n":78,"o":21.84,"t":"2026-10-20T18:40:00Z","v":2211,"vw":21.849091},{"c":21.97,"h":21.97,"l":21.865,"n":57,"o":21.865,"t":"2026-10-20T18:45:00Z","v":2531,"vw":21.91343},{"c":21.97,"h":21.98,"l":21.96,"n":74,"o":21.97,"t":"2026-10-20T18:50:00Z","v":1861,"vw":21.966682},{"c":21.965,"h":21.97,"l":21.965,"n":30,"o":21.97,"t":"2026-10-20T18:55:00Z","v":822,"vw":21.965833},{"c":21.95,"h":21.965,"l":21.95,"n":72,"o":21.965,"t":"2026-10-20T19:00:00Z","v":2684,"vw":21.95422},{"c":22,"h":22,"l":21.96,"n":78,"o":21.96,"t":"2026-10-20T19:05:00Z","v":3778,"vw":21.979259},{"c":21.99,"h":22,"l":21.99,"n":22,"o":22,"t":"2026-10-20T19:10:00Z","v":822,"vw":21.993333},{"c":21.955,"h":21.985,"l":21.955,"n":92,"o":21.985,"t":"2026-10-20T19:15:00Z","v":3116,"vw":21.963889},{"c":21.98,"h":21.98,"l":21.965,"n":99,"o":21.97,"t":"2026-10-20T19:20:00Z","v":2609,"vw":21.971667},{"c":22.02,"h":22.04,"l":21.965,"n":90,"o":21.965,"t":"2026-10-20T19:25:00Z","v":4356,"vw":22.008342},{"c":21.995,"h":22.01,"l":21.99,"n":82,"o":22.01,"t":"2026-10-20T19:30:00Z","v":2788,"vw":22.003409},{"c":21.985,"h":21.985,"l":21.97,"n":96,"o":21.98,"t":"2026-10-20T19:35:00Z","v":3733,"vw":21.979389},{"c":22.02,"h":22.02,"l":22,"n":108,"o":22,"t":"2026-10-20T19:40:00Z","v":3945,"vw":22.011288},{"c":21.97,"h":21.99,"l":21.96,"n":130,"o":21.99,"t":"2026-10-20T19:45:00Z","v":3264,"vw":21.978235},{"c":22.005,"h":22.03,"l":21.96,"n":383,"o":21.985,"t":"2026-10-20T19:50:00Z","v":28845,"vw":21.995983},{"c":22.02,"h":22.04,"l":21.95,"n":656,"o":22,"t":"2026-10-20T19:55:00Z","v":33179,"vw":21.991049},{"c":22,"h":22,"l":22,"n":23,"o":22,"t":"2026-10-20T20:00:00Z","v":59600,"vw":22},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-21T12:55:00Z","v":100,"vw":21.9},{"c":22.148,"h":22.23,"l":21.915,"n":26,"o":22.23,"t":"2026-10-21T13:30:00Z","v":7732,"vw":22.212622},{"c":22.13,"h":22.173,"l":22.04,"n":154,"o":22.173,"t":"2026-10-21T13:35:00Z","v":12796,"vw":22.123781},{"c":22.04,"h":22.13,"l":22.04,"n":28,"o":22.13,"t":"2026-10-21T13:40:00Z","v":1544,"vw":22.067857},{"c":22.095,"h":22.12,"l":22.05,"n":66,"o":22.05,"t":"2026-10-21T13:45:00Z","v":3908,"vw":22.094098},{"c":22.085,"h":22.13,"l":22.085,"n":45,"o":22.095,"t":"2026-10-21T13:50:00Z","v":2850,"vw":22.094545},{"c":22.085,"h":22.09,"l":22.05,"n":18,"o":22.09,"t":"2026-10-21T13:55:00Z","v":961,"vw":22.065506},{"c":22.045,"h":22.05,"l":22.02,"n":53,"o":22.05,"t":"2026-10-21T14:00:00Z","v":1236,"vw":22.031957},{"c":22.06,"h":22.06,"l":22,"n":44,"o":22.01,"t":"2026-10-21T14:05:00Z","v":1493,"vw":22.017222},{"c":22.035,"h":22.035,"l":22,"n":11,"o":22,"t":"2026-10-21T14:10:00Z","v":373,"vw":22.017808},{"c":21.945,"h":22.03,"l":21.9,"n":81,"o":22.03,"t":"2026-10-21T14:15:00Z","v":2658,"vw":21.975404},{"c":22.065,"h":22.065,"l":21.98,"n":66,"o":21.98,"t":"2026-10-21T14:20:00Z","v":3123,"vw":22.000442},{"c":22.07,"h":22.07,"l":22.065,"n":11,"o":22.07,"t":"2026-10-21T14:25:00Z","v":359,"vw":22.068333},{"c":22.11,"h":22.11,"l":22.075,"n":19,"o":22.075,"t":"2026-10-21T14:30:00Z","v":514,"vw":22.10125},{"c":22.02,"h":22.045,"l":22.02,"n":20,"o":22.045,"t":"2026-10-21T14:35:00Z","v":654,"vw":22.028333},{"c":21.97,"h":22.01,"l":21.96,"n":33,"o":22.01,"t":"2026-10-21T14:40:00Z","v":1440,"vw":21.984},{"c":22,"h":22,"l":21.965,"n":46,"o":21.965,"t":"2026-10-21T14:45:00Z","v":1091,"vw":21.977},{"c":21.99,"h":22.035,"l":21.99,"n":41,"o":22.01,"t":"2026-10-21T14:50:00Z","v":1262,"vw":22.001792},{"c":21.965,"h":21.965,"l":21.95,"n":32,"o":21.95,"t":"2026-10-21T14:55:00Z","v":505,"vw":21.958333},{"c":21.95,"h":21.9625,"l":21.94,"n":36,"o":21.9625,"t":"2026-10-21T15:00:00Z","v":911,"vw":21.948125},{"c":21.97,"h":21.99,"l":21.955,"n":58,"o":21.955,"t":"2026-10-21T15:05:00Z","v":2728,"vw":21.974866},{"c":21.97,"h":21.97,"l":21.96,"n":19,"o":21.96,"t":"2026-10-21T15:10:00Z","v":574,"vw":21.967191},{"c":21.965,"h":21.975,"l":21.96,"n":47,"o":21.975,"t":"2026-10-21T15:15:00Z","v":1181,"vw":21.962857},{"c":21.985,"h":21.985,"l":21.951,"n":43,"o":21.96,"t":"2026-10-21T15:20:00Z","v":1539,"vw":21.965167},{"c":22.025,"h":22.025,"l":21.995,"n":65,"o":22,"t":"2026-10-21T15:25:00Z","v":1685,"vw":22.003125},{"c":22.0201,"h":22.025,"l":22,"n":23,"o":22.02,"t":"2026-10-21T15:30:00Z","v":985,"vw":22.016155},{"c":22.015,"h":22.015,"l":22.01,"n":10,"o":22.01,"t":"2026-10-21T15:35:00Z","v":313,"vw":22.011667},{"c":21.965,"h":22,"l":21.965,"n":80,"o":22,"t":"2026-10-21T15:40:00Z","v":2281,"vw":21.978489},{"c":21.9,"h":21.96,"l":21.9,"n":146,"o":21.94,"t":"2026-10-21T15:45:00Z","v":5540,"vw":21.934293},{"c":21.91,"h":21.92,"l":21.9,"n":48,"o":21.9,"t":"2026-10-21T15:50:00Z","v":1641,"vw":21.908315},{"c":21.925,"h":21.925,"l":21.918,"n":20,"o":21.92,"t":"2026-10-21T15:55:00Z","v":875,"vw":21.920411},{"c":21.94,"h":21.94,"l":21.925,"n":36,"o":21.925,"t":"2026-10-21T16:00:00Z","v":1433,"vw":21.9385},{"c":21.908,"h":21.93,"l":21.908,"n":49,"o":21.93,"t":"2026-10-21T16:05:00Z","v":1674,"vw":21.91475},{"c":21.9,"h":21.9,"l":21.895,"n":31,"o":21.895,"t":"2026-10-21T16:10:00Z","v":755,"vw":21.898333},{"c":21.92,"h":21.92,"l":21.9,"n":87,"o":21.91,"t":"2026-10-21T16:15:00Z","v":3274,"vw":21.911136},{"c":21.945,"h":21.95,"l":21.945,"n":30,"o":21.95,"t":"2026-10-21T16:20:00Z","v":1006,"vw":21.949375},{"c":21.92,"h":21.92,"l":21.91,"n":74,"o":21.92,"t":"2026-10-21T16:25:00Z","v":2614,"vw":21.915555},{"c":21.92,"h":21.92,"l":21.91,"n":16,"o":21.91,"t":"2026-10-21T16:30:00Z","v":499,"vw":21.9175},{"c":22.02,"h":22.02,"l":21.9,"n":100,"o":21.9,"t":"2026-10-21T16:35:00Z","v":4781,"vw":21.934015},{"c":21.945,"h":22,"l":21.92,"n":110,"o":22,"t":"2026-10-21T16:40:00Z","v":4070,"vw":21.95779},{"c":21.985,"h":21.985,"l":21.96,"n":39,"o":21.965,"t":"2026-10-21T16:45:00Z","v":1506,"vw":21.974955},{"c":21.965,"h":21.97,"l":21.965,"n":35,"o":21.97,"t":"2026-10-21T16:50:00Z","v":1096,"vw":21.966429},{"c":21.96,"h":21.965,"l":21.95,"n":42,"o":21.96,"t":"2026-10-21T16:55:00Z","v":1896,"vw":21.953913},{"c":21.93,"h":21.94,"l":21.91,"n":68,"o":21.94,"t":"2026-10-21T17:00:00Z","v":1882,"vw":21.923077},{"c":21.95,"h":21.95,"l":21.93,"n":46,"o":21.93,"t":"2026-10-21T17:05:00Z","v":1698,"vw":21.937813},{"c":21.98,"h":21.98,"l":21.96,"n":39,"o":21.96,"t":"2026-10-21T17:10:00Z","v":1322,"vw":21.971364},{"c":21.98,"h":21.98,"l":21.98,"n":33,"o":21.98,"t":"2026-10-21T17:15:00Z","v":830,"vw":21.98},{"c":21.975,"h":21.975,"l":21.975,"n":12,"o":21.975,"t":"2026-10-21T17:20:00Z","v":262,"vw":21.975},{"c":21.97,"h":21.975,"l":21.97,"n":24,"o":21.975,"t":"2026-10-21T17:25:00Z","v":394,"vw":21.971667},{"c":21.99,"h":21.99,"l":21.97,"n":93,"o":21.975,"t":"2026-10-21T17:30:00Z","v":3165,"vw":21.978721},{"c":21.98,"h":21.98,"l":21.975,"n":41,"o":21.975,"t":"2026-10-21T17:35:00Z","v":720,"vw":21.97625},{"c":21.98,"h":21.98,"l":21.98,"n":36,"o":21.98,"t":"2026-10-21T17:40:00Z","v":860,"vw":21.98},{"c":21.97,"h":21.98,"l":21.965,"n":64,"o":21.98,"t":"2026-10-21T17:45:00Z","v":2107,"vw":21.97},{"c":22,"h":22.005,"l":21.97,"n":114,"o":21.97,"t":"2026-10-21T17:50:00Z","v":4401,"vw":21.996144},{"c":22,"h":22.01,"l":22,"n":57,"o":22.01,"t":"2026-10-21T17:55:00Z","v":2828,"vw":22.008334},{"c":22.01,"h":22.01,"l":22,"n":77,"o":22.01,"t":"2026-10-21T18:00:00Z","v":3237,"vw":22.003754},{"c":22,"h":22.01,"l":22,"n":24,"o":22.01,"t":"2026-10-21T18:05:00Z","v":704,"vw":22.005},{"c":22.005,"h":22.005,"l":22.005,"n":15,"o":22.005,"t":"2026-10-21T18:10:00Z","v":461,"vw":22.005},{"c":21.99,"h":22.005,"l":21.99,"n":67,"o":22.005,"t":"2026-10-21T18:15:00Z","v":2565,"vw":21.996356},{"c":21.98,"h":21.99,"l":21.98,"n":42,"o":21.99,"t":"2026-10-21T18:20:00Z","v":798,"vw":21.983333},{"c":21.995,"h":22.005,"l":21.98,"n":125,"o":21.98,"t":"2026-10-21T18:30:00Z","v":5025,"vw":21.993705},{"c":21.99,"h":22,"l":21.99,"n":46,"o":22,"t":"2026-10-21T18:35:00Z","v":2002,"vw":21.999333},{"c":21.98,"h":22,"l":21.98,"n":99,"o":22,"t":"2026-10-21T18:40:00Z","v":5489,"vw":21.995954},{"c":21.95,"h":22,"l":21.95,"n":149,"o":21.99,"t":"2026-10-21T18:45:00Z","v":4637,"vw":21.986659},{"c":21.935,"h":21.945,"l":21.93,"n":57,"o":21.945,"t":"2026-10-21T18:50:00Z","v":1200,"vw":21.936667},{"c":21.92,"h":21.935,"l":21.92,"n":64,"o":21.935,"t":"2026-10-21T18:55:00Z","v":2336,"vw":21.93},{"c":21.95,"h":21.95,"l":21.885,"n":285,"o":21.91,"t":"2026-10-21T19:00:00Z","v":14509,"vw":21.910624},{"c":21.94,"h":21.94,"l":21.93,"n":49,"o":21.93,"t":"2026-10-21T19:05:00Z","v":1349,"vw":21.93875},{"c":21.945,"h":21.945,"l":21.9,"n":112,"o":21.92,"t":"2026-10-21T19:10:00Z","v":4207,"vw":21.923806},{"c":21.955,"h":21.97,"l":21.945,"n":67,"o":21.945,"t":"2026-10-21T19:15:00Z","v":2996,"vw":21.962632},{"c":21.9,"h":21.965,"l":21.9,"n":124,"o":21.965,"t":"2026-10-21T19:20:00Z","v":6870,"vw":21.946849},{"c":22.0322,"h":22.0322,"l":21.915,"n":137,"o":21.915,"t":"2026-10-21T19:25:00Z","v":8286,"vw":21.996772},{"c":22.02,"h":22.025,"l":22,"n":79,"o":22.02,"t":"2026-10-21T19:30:00Z","v":3189,"vw":22.016104},{"c":22.02,"h":22.03,"l":21.98,"n":143,"o":22.01,"t":"2026-10-21T19:35:00Z","v":8653,"vw":22.009188},{"c":21.99,"h":22.03,"l":21.99,"n":73,"o":22.03,"t":"2026-10-21T19:40:00Z","v":2898,"vw":22.015557},{"c":21.965,"h":22.015,"l":21.94,"n":215,"o":22.01,"t":"2026-10-21T19:45:00Z","v":6855,"vw":22.002139},{"c":21.89,"h":21.95,"l":21.86,"n":220,"o":21.95,"t":"2026-10-21T19:50:00Z","v":9111,"vw":21.912505},{"c":21.85,"h":21.94,"l":21.84,"n":654,"o":21.91,"t":"2026-10-21T19:55:00Z","v":31038,"vw":21.871997},{"c":21.85,"h":21.85,"l":21.85,"n":20,"o":21.85,"t":"2026-10-21T20:00:00Z","v":63425,"vw":21.85},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-21T21:25:00Z","v":1081,"vw":22},{"c":21.34,"h":21.34,"l":21.34,"n":4,"o":21.34,"t":"2026-10-22T09:15:00Z","v":500,"vw":21.34},{"c":21.435,"h":21.52,"l":21.21,"n":58,"o":21.48,"t":"2026-10-22T13:30:00Z","v":8610,"vw":21.448069},{"c":21.26,"h":21.435,"l":21.26,"n":17,"o":21.435,"t":"2026-10-22T13:35:00Z","v":734,"vw":21.398571},{"c":21.17,"h":21.35,"l":21.14,"n":44,"o":21.315,"t":"2026-10-22T13:40:00Z","v":1987,"vw":21.209855},{"c":21.19,"h":21.28,"l":21.145,"n":35,"o":21.145,"t":"2026-10-22T13:45:00Z","v":1385,"vw":21.200989},{"c":21.165,"h":21.17,"l":21.165,"n":29,"o":21.17,"t":"2026-10-22T13:50:00Z","v":455,"vw":21.168333},{"c":21.165,"h":21.17,"l":21.165,"n":20,"o":21.17,"t":"2026-10-22T13:55:00Z","v":553,"vw":21.166667},{"c":21.295,"h":21.295,"l":21.18,"n":25,"o":21.18,"t":"2026-10-22T14:00:00Z","v":1317,"vw":21.271109},{"c":21.295,"h":21.295,"l":21.27,"n":27,"o":21.29,"t":"2026-10-22T14:05:00Z","v":954,"vw":21.278648},{"c":21.37,"h":21.42,"l":21.26,"n":58,"o":21.26,"t":"2026-10-22T14:10:00Z","v":3808,"vw":21.384554},{"c":21.415,"h":21.4275,"l":21.36,"n":98,"o":21.425,"t":"2026-10-22T14:15:00Z","v":3932,"vw":21.412094},{"c":21.475,"h":21.515,"l":21.435,"n":57,"o":21.435,"t":"2026-10-22T14:20:00Z","v":2823,"vw":21.476593},{"c":21.43,"h":21.43,"l":21.4275,"n":26,"o":21.4275,"t":"2026-10-22T14:25:00Z","v":786,"vw":21.42875},{"c":21.42,"h":21.42,"l":21.42,"n":41,"o":21.42,"t":"2026-10-22T14:30:00Z","v":684,"vw":21.42},{"c":21.36,"h":21.39,"l":21.36,"n":45,"o":21.39,"t":"2026-10-22T14:35:00Z","v":1684,"vw":21.371923},{"c":21.43,"h":21.44,"l":21.4,"n":23,"o":21.4,"t":"2026-10-22T14:40:00Z","v":819,"vw":21.419051},{"c":21.33,"h":21.42,"l":21.33,"n":52,"o":21.42,"t":"2026-10-22T14:45:00Z","v":1544,"vw":21.385},{"c":21.32,"h":21.355,"l":21.32,"n":66,"o":21.35,"t":"2026-10-22T14:50:00Z","v":1919,"vw":21.344637},{"c":21.4,"h":21.4,"l":21.32,"n":78,"o":21.345,"t":"2026-10-22T14:55:00Z","v":2325,"vw":21.348677},{"c":21.38,"h":21.39,"l":21.36,"n":44,"o":21.39,"t":"2026-10-22T15:00:00Z","v":1664,"vw":21.3824},{"c":21.45,"h":21.4642,"l":21.4,"n":72,"o":21.4,"t":"2026-10-22T15:05:00Z","v":3311,"vw":21.437785},{"c":21.38,"h":21.44,"l":21.335,"n":91,"o":21.44,"t":"2026-10-22T15:10:00Z","v":3036,"vw":21.391411},{"c":21.47,"h":21.47,"l":21.38,"n":72,"o":21.38,"t":"2026-10-22T15:15:00Z","v":1786,"vw":21.410313},{"c":21.45,"h":21.45,"l":21.45,"n":22,"o":21.45,"t":"2026-10-22T15:20:00Z","v":328,"vw":21.45},{"c":21.43,"h":21.465,"l":21.43,"n":22,"o":21.46,"t":"2026-10-22T15:25:00Z","v":1012,"vw":21.450972},{"c":21.425,"h":21.43,"l":21.41,"n":46,"o":21.43,"t":"2026-10-22T15:30:00Z","v":1523,"vw":21.416083},{"c":21.45,"h":21.475,"l":21.435,"n":59,"o":21.435,"t":"2026-10-22T15:35:00Z","v":1331,"vw":21.4575},{"c":21.39,"h":21.44,"l":21.3629,"n":112,"o":21.44,"t":"2026-10-22T15:40:00Z","v":4309,"vw":21.392563},{"c":21.39,"h":21.41,"l":21.375,"n":30,"o":21.375,"t":"2026-10-22T15:45:00Z","v":1046,"vw":21.395556},{"c":21.425,"h":21.45,"l":21.395,"n":38,"o":21.395,"t":"2026-10-22T15:50:00Z","v":864,"vw":21.41625},{"c":21.445,"h":21.445,"l":21.44,"n":48,"o":21.44,"t":"2026-10-22T15:55:00Z","v":1171,"vw":21.443333},{"c":21.51,"h":21.51,"l":21.48,"n":69,"o":21.48,"t":"2026-10-22T16:00:00Z","v":1298,"vw":21.498111},{"c":21.51,"h":21.51,"l":21.465,"n":55,"o":21.49,"t":"2026-10-22T16:05:00Z","v":1429,"vw":21.486111},{"c":21.49,"h":21.49,"l":21.46,"n":62,"o":21.47,"t":"2026-10-22T16:10:00Z","v":1501,"vw":21.467083},{"c":21.505,"h":21.54,"l":21.5,"n":92,"o":21.5,"t":"2026-10-22T16:15:00Z","v":4374,"vw":21.513361},{"c":21.565,"h":21.565,"l":21.49,"n":91,"o":21.5,"t":"2026-10-22T16:20:00Z","v":3805,"vw":21.520276},{"c":21.515,"h":21.57,"l":21.51,"n":76,"o":21.57,"t":"2026-10-22T16:25:00Z","v":2259,"vw":21.5378},{"c":21.52,"h":21.54,"l":21.52,"n":51,"o":21.54,"t":"2026-10-22T16:30:00Z","v":1977,"vw":21.524733},{"c":21.51,"h":21.51,"l":21.51,"n":20,"o":21.51,"t":"2026-10-22T16:35:00Z","v":742,"vw":21.51},{"c":21.47,"h":21.5,"l":21.47,"n":78,"o":21.5,"t":"2026-10-22T16:40:00Z","v":3190,"vw":21.492115},{"c":21.45,"h":21.475,"l":21.43,"n":81,"o":21.475,"t":"2026-10-22T16:45:00Z","v":4163,"vw":21.452581},{"c":21.46,"h":21.47,"l":21.4201,"n":68,"o":21.44,"t":"2026-10-22T16:50:00Z","v":2110,"vw":21.450008},{"c":21.49,"h":21.5,"l":21.475,"n":53,"o":21.49,"t":"2026-10-22T16:55:00Z","v":1367,"vw":21.489375},{"c":21.45,"h":21.5,"l":21.45,"n":88,"o":21.48,"t":"2026-10-22T17:00:00Z","v":3472,"vw":21.475349},{"c":21.42,"h":21.43,"l":21.42,"n":22,"o":21.43,"t":"2026-10-22T17:05:00Z","v":710,"vw":21.426},{"c":21.41,"h":21.43,"l":21.41,"n":68,"o":21.415,"t":"2026-10-22T17:10:00Z","v":1944,"vw":21.419167},{"c":21.36,"h":21.415,"l":21.35,"n":125,"o":21.415,"t":"2026-10-22T17:15:00Z","v":3426,"vw":21.370498},{"c":21.3623,"h":21.3623,"l":21.3623,"n":11,"o":21.3623,"t":"2026-10-22T17:20:00Z","v":301,"vw":21.3623},{"c":21.33,"h":21.33,"l":21.27,"n":79,"o":21.3,"t":"2026-10-22T17:30:00Z","v":4010,"vw":21.282041},{"c":21.35,"h":21.35,"l":21.32,"n":26,"o":21.32,"t":"2026-10-22T17:35:00Z","v":1485,"vw":21.346434},{"c":21.345,"h":21.36,"l":21.34,"n":51,"o":21.34,"t":"2026-10-22T17:40:00Z","v":2770,"vw":21.345392},{"c":21.27,"h":21.32,"l":21.27,"n":51,"o":21.32,"t":"2026-10-22T17:45:00Z","v":1821,"vw":21.293334},{"c":21.295,"h":21.32,"l":21.27,"n":71,"o":21.27,"t":"2026-10-22T17:50:00Z","v":4412,"vw":21.294361},{"c":21.34,"h":21.34,"l":21.34,"n":25,"o":21.34,"t":"2026-10-22T17:55:00Z","v":688,"vw":21.34},{"c":21.36,"h":21.385,"l":21.34,"n":93,"o":21.34,"t":"2026-10-22T18:00:00Z","v":3098,"vw":21.348809},{"c":21.34,"h":21.37,"l":21.34,"n":35,"o":21.37,"t":"2026-10-22T18:10:00Z","v":949,"vw":21.345},{"c":21.34,"h":21.35,"l":21.32,"n":116,"o":21.34,"t":"2026-10-22T18:15:00Z","v":4485,"vw":21.332235},{"c":21.3242,"h":21.345,"l":21.3242,"n":23,"o":21.34,"t":"2026-10-22T18:20:00Z","v":810,"vw":21.3302},{"c":21.28,"h":21.32,"l":21.28,"n":119,"o":21.32,"t":"2026-10-22T18:25:00Z","v":2983,"vw":21.29384},{"c":21.32,"h":21.32,"l":21.26,"n":76,"o":21.26,"t":"2026-10-22T18:30:00Z","v":2130,"vw":21.284583},{"c":21.31,"h":21.31,"l":21.3,"n":65,"o":21.3,"t":"2026-10-22T18:35:00Z","v":2841,"vw":21.3081},{"c":21.32,"h":21.32,"l":21.29,"n":49,"o":21.31,"t":"2026-10-22T18:40:00Z","v":1803,"vw":21.303636},{"c":21.32,"h":21.32,"l":21.315,"n":40,"o":21.315,"t":"2026-10-22T18:45:00Z","v":916,"vw":21.315833},{"c":21.305,"h":21.3192,"l":21.3,"n":56,"o":21.3192,"t":"2026-10-22T18:50:00Z","v":1513,"vw":21.309196},{"c":21.2925,"h":21.315,"l":21.2925,"n":83,"o":21.31,"t":"2026-10-22T18:55:00Z","v":3336,"vw":21.307917},{"c":21.27,"h":21.28,"l":21.21,"n":140,"o":21.28,"t":"2026-10-22T19:00:00Z","v":6602,"vw":21.234858},{"c":21.295,"h":21.3064,"l":21.26,"n":51,"o":21.26,"t":"2026-10-22T19:05:00Z","v":2110,"vw":21.27408},{"c":21.31,"h":21.33,"l":21.295,"n":109,"o":21.3,"t":"2026-10-22T19:10:00Z","v":5561,"vw":21.309857},{"c":21.195,"h":21.31,"l":21.195,"n":96,"o":21.31,"t":"2026-10-22T19:15:00Z","v":3588,"vw":21.247269},{"c":21.17,"h":21.22,"l":21.17,"n":60,"o":21.22,"t":"2026-10-22T19:20:00Z","v":2136,"vw":21.202657},{"c":21.18,"h":21.18,"l":21.16,"n":63,"o":21.17,"t":"2026-10-22T19:25:00Z","v":2030,"vw":21.168947},{"c":20.98,"h":21.17,"l":20.9501,"n":290,"o":21.17,"t":"2026-10-22T19:30:00Z","v":13546,"vw":21.067475},{"c":20.99,"h":21,"l":20.95,"n":127,"o":20.98,"t":"2026-10-22T19:35:00Z","v":6757,"vw":20.976155},{"c":20.98,"h":21.01,"l":20.98,"n":84,"o":21,"t":"2026-10-22T19:40:00Z","v":2891,"vw":20.998905},{"c":21.045,"h":21.07,"l":20.985,"n":190,"o":20.985,"t":"2026-10-22T19:45:00Z","v":7689,"vw":21.032809},{"c":20.99,"h":21.105,"l":20.99,"n":298,"o":21.03,"t":"2026-10-22T19:50:00Z","v":14627,"vw":21.053025},{"c":21,"h":21.04,"l":20.955,"n":645,"o":21.015,"t":"2026-10-22T19:55:00Z","v":33542,"vw":20.987869},{"c":21,"h":21,"l":21,"n":22,"o":21,"t":"2026-10-22T20:00:00Z","v":85734,"vw":21}],"history":[{"c":13.3,"h":13.58,"l":12.99,"n":7480,"o":13.54,"t":"2024-10-21T04:00:00Z","v":369119,"vw":13.266276},{"c":13.38,"h":13.46,"l":13.085,"n":8054,"o":13.43,"t":"2024-10-22T04:00:00Z","v":413748,"vw":13.361801},{"c":13.59,"h":13.665,"l":13.27,"n":8990,"o":13.36,"t":"2024-10-23T04:00:00Z","v":672666,"vw":13.531293},{"c":13.47,"h":13.74,"l":13.04,"n":9001,"o":13.58,"t":"2024-10-24T04:00:00Z","v":457365,"vw":13.369467},{"c":13.35,"h":13.84,"l":13.35,"n":8021,"o":13.59,"t":"2024-10-25T04:00:00Z","v":369726,"vw":13.49233},{"c":13.85,"h":14.04,"l":13.55,"n":6876,"o":13.57,"t":"2024-10-28T04:00:00Z","v":325750,"vw":13.862134},{"c":12.99,"h":13.8,"l":12.828,"n":8407,"o":13.78,"t":"2024-10-29T04:00:00Z","v":474761,"vw":13.106465},{"c":12.94,"h":12.965,"l":12.38,"n":7724,"o":12.9,"t":"2024-10-30T04:00:00Z","v":433730,"vw":12.799613},{"c":12.31,"h":12.99,"l":12.25,"n":9225,"o":12.94,"t":"2024-10-31T04:00:00Z","v":507229,"vw":12.395497},{"c":12.05,"h":12.66,"l":11.89,"n":10183,"o":12.37,"t":"2024-11-01T04:00:00Z","v":566816,"vw":12.14834},{"c":12.63,"h":12.82,"l":12.1,"n":8011,"o":12.18,"t":"2024-11-04T05:00:00Z","v":443030,"vw":12.564479},{"c":12.74,"h":12.81,"l":12.21,"n":6594,"o":12.5,"t":"2024-11-05T05:00:00Z","v":386848,"vw":12.666378},{"c":13.52,"h":13.75,"l":13.11,"n":8911,"o":13.52,"t":"2024-11-06T05:00:00Z","v":620019,"vw":13.470297},{"c":13.2,"h":13.69,"l":13.1,"n":8732,"o":13.54,"t":"2024-11-07T05:00:00Z","v":609908,"vw":13.259244},{"c":13.04,"h":13.31,"l":12.43,"n":9234,"o":13.2,"t":"2024-11-08T05:00:00Z","v":495873,"vw":12.909127},{"c":12.98,"h":13.1,"l":12.66,"n":9015,"o":12.98,"t":"2024-11-11T05:00:00Z","v":385635,"vw":12.940549},{"c":12.53,"h":12.765,"l":12.24,"n":8014,"o":12.69,"t":"2024-11-12T05:00:00Z","v":514452,"vw":12.476097},{"c":12.25,"h":12.8,"l":12.23,"n":8383,"o":12.52,"t":"2024-11-13T05:00:00Z","v":428702,"vw":12.433897},{"c":12,"h":12.42,"l":11.41,"n":9819,"o":12.23,"t":"2024-11-14T05:00:00Z","v":652842,"vw":11.885995},{"c":14.55,"h":15.82,"l":11.88,"n":47803,"o":12.3,"t":"2024-11-15T05:00:00Z","v":6505924,"vw":14.455256},{"c":14.76,"h":15.51,"l":14.4,"n":16831,"o":14.54,"t":"2024-11-18T05:00:00Z","v":1261396,"vw":14.889157},{"c":14.67,"h":14.7399,"l":14.215,"n":8630,"o":14.6,"t":"2024-11-19T05:00:00Z","v":540046,"vw":14.511347},{"c":14.91,"h":15.14,"l":14.5138,"n":9008,"o":14.62,"t":"2024-11-20T05:00:00Z","v":596123,"vw":14.80332},{"c":14.7,"h":14.91,"l":14.3301,"n":7348,"o":14.76,"t":"2024-11-21T05:00:00Z","v":479561,"vw":14.670594},{"c":14.83,"h":14.86,"l":14.27,"n":8058,"o":14.75,"t":"2024-11-22T05:00:00Z","v":469020,"vw":14.704308},{"c":15.07,"h":15.29,"l":14.52,"n":7571,"o":15,"t":"2024-11-25T05:00:00Z","v":928875,"vw":14.999332},{"c":14.77,"h":15.09,"l":14.53,"n":7709,"o":15.07,"t":"2024-11-26T05:00:00Z","v":716219,"vw":14.791313},{"c":15.7,"h":15.73,"l":14.95,"n":6553,"o":14.95,"t":"2024-11-27T05:00:00Z","v":338285,"vw":15.494046},{"c":15.43,"h":15.74,"l":15.24,"n":4216,"o":15.63,"t":"2024-11-29T05:00:00Z","v":218937,"vw":15.424826},{"c":15.09,"h":15.43,"l":14.56,"n":12074,"o":15.41,"t":"2024-12-02T05:00:00Z","v":705546,"vw":14.86499},{"c":14.77,"h":15.205,"l":14.75,"n":5716,"o":15.19,"t":"2024-12-03T05:00:00Z","v":305678,"vw":14.864633},{"c":14.44,"h":14.63,"l":14.14,"n":8695,"o":14.6,"t":"2024-12-04T05:00:00Z","v":465502,"vw":14.393794},{"c":13.82,"h":14.51,"l":13.6261,"n":12831,"o":14.47,"t":"2024-12-05T05:00:00Z","v":659877,"vw":13.824255},{"c":13.57,"h":13.92,"l":12.9779,"n":11635,"o":13.92,"t":"2024-12-06T05:00:00Z","v":854038,"vw":13.43785},{"c":13.65,"h":14.335,"l":13.58,"n":10890,"o":13.88,"t":"2024-12-09T05:00:00Z","v":620558,"vw":13.840435},{"c":14.12,"h":14.27,"l":13.26,"n":11518,"o":13.71,"t":"2024-12-10T05:00:00Z","v":857321,"vw":14.005908},{"c":13.59,"h":14.3399,"l":13.02,"n":13811,"o":14.25,"t":"2024-12-11T05:00:00Z","v":1208660,"vw":13.472327},{"c":13.28,"h":13.8,"l":13.17,"n":11211,"o":13.43,"t":"2024-12-12T05:00:00Z","v":795902,"vw":13.422639},{"c":13.06,"h":13.12,"l":12.8,"n":7955,"o":13.06,"t":"2024-12-13T05:00:00Z","v":539037,"vw":13.013651},{"c":12.61,"h":13.0115,"l":12.37,"n":15491,"o":12.89,"t":"2024-12-16T05:00:00Z","v":1438448,"vw":12.634555},{"c":12.79,"h":13.58,"l":11.41,"n":16364,"o":11.95,"t":"2024-12-17T05:00:00Z","v":1575238,"vw":12.610343},{"c":12.02,"h":13.4,"l":11.98,"n":13537,"o":12.64,"t":"2024-12-18T05:00:00Z","v":1021581,"vw":12.317327},{"c":11.32,"h":12.1992,"l":11.11,"n":15334,"o":12.1,"t":"2024-12-19T05:00:00Z","v":1195074,"vw":11.371448},{"c":10.66,"h":11.45,"l":10.62,"n":13995,"o":11.1,"t":"2024-12-20T05:00:00Z","v":2673568,"vw":10.749357},{"c":10.59,"h":10.816,"l":10.33,"n":11460,"o":10.56,"t":"2024-12-23T05:00:00Z","v":752357,"vw":10.562257},{"c":10.75,"h":10.9792,"l":10.5058,"n":3943,"o":10.59,"t":"2024-12-24T05:00:00Z","v":220418,"vw":10.757858},{"c":10.85,"h":10.92,"l":10.585,"n":6575,"o":10.69,"t":"2024-12-26T05:00:00Z","v":411460,"vw":10.807441},{"c":10.84,"h":11.1,"l":10.69,"n":6865,"o":10.78,"t":"2024-12-27T05:00:00Z","v":380698,"vw":10.823429},{"c":10.83,"h":11.03,"l":10.61,"n":7618,"o":10.75,"t":"2024-12-30T05:00:00Z","v":666851,"vw":10.857758},{"c":11.25,"h":11.33,"l":10.7301,"n":5877,"o":10.9,"t":"2024-12-31T05:00:00Z","v":550752,"vw":11.14169},{"c":10.99,"h":11.49,"l":10.9,"n":7645,"o":11.33,"t":"2025-01-02T05:00:00Z","v":520739,"vw":11.042173},{"c":11.02,"h":11.185,"l":10.8,"n":6694,"o":10.93,"t":"2025-01-03T05:00:00Z","v":401982,"vw":11.018374},{"c":11.29,"h":11.67,"l":11.11,"n":8197,"o":11.5,"t":"2025-01-06T05:00:00Z","v":570439,"vw":11.347664},{"c":11.76,"h":12.04,"l":11.2,"n":8034,"o":11.45,"t":"2025-01-07T05:00:00Z","v":554483,"vw":11.72318},{"c":11.73,"h":12.05,"l":11.44,"n":9269,"o":11.63,"t":"2025-01-08T05:00:00Z","v":609644,"vw":11.695279},{"c":12.4,"h":12.45,"l":11.5301,"n":8828,"o":11.7,"t":"2025-01-10T05:00:00Z","v":517220,"vw":12.184179},{"c":13.07,"h":13.12,"l":12,"n":11583,"o":12.5,"t":"2025-01-13T05:00:00Z","v":830952,"vw":12.83328},{"c":13.32,"h":13.4,"l":12.79,"n":7888,"o":13.1,"t":"2025-01-14T05:00:00Z","v":510894,"vw":13.1505},{"c":13.44,"h":13.9,"l":13.175,"n":7657,"o":13.55,"t":"2025-01-15T05:00:00Z","v":395412,"vw":13.432495},{"c":13.9,"h":13.92,"l":13.01,"n":8195,"o":13.44,"t":"2025-01-16T05:00:00Z","v":424323,"vw":13.632246},{"c":14.21,"h":14.24,"l":13.65,"n":12291,"o":14.06,"t":"2025-01-17T05:00:00Z","v":614449,"vw":14.014076},{"c":13.87,"h":14.38,"l":13.69,"n":9518,"o":14.32,"t":"2025-01-21T05:00:00Z","v":550609,"vw":13.873773},{"c":13.68,"h":13.91,"l":13.45,"n":7578,"o":13.7,"t":"2025-01-22T05:00:00Z","v":411295,"vw":13.696577},{"c":13.19,"h":13.65,"l":13,"n":10610,"o":13.59,"t":"2025-01-23T05:00:00Z","v":515376,"vw":13.157965},{"c":13.42,"h":13.54,"l":13.14,"n":6126,"o":13.28,"t":"2025-01-24T05:00:00Z","v":346406,"vw":13.394296},{"c":12.55,"h":13.4,"l":12.5,"n":9419,"o":13.4,"t":"2025-01-27T05:00:00Z","v":528101,"vw":12.68492},{"c":12,"h":12.4,"l":11.36,"n":10368,"o":12.4,"t":"2025-01-28T05:00:00Z","v":809071,"vw":11.815007},{"c":11.95,"h":12.135,"l":11.695,"n":9240,"o":12.01,"t":"2025-01-29T05:00:00Z","v":504649,"vw":11.933939},{"c":11.96,"h":12.13,"l":11.765,"n":10992,"o":12.02,"t":"2025-01-30T05:00:00Z","v":621541,"vw":11.948499},{"c":11.66,"h":11.93,"l":11.54,"n":7886,"o":11.93,"t":"2025-01-31T05:00:00Z","v":474434,"vw":11.693273},{"c":11.49,"h":11.68,"l":11.13,"n":7187,"o":11.58,"t":"2025-02-03T05:00:00Z","v":451815,"vw":11.435526},{"c":11.97,"h":12.32,"l":11.264,"n":6212,"o":11.44,"t":"2025-02-04T05:00:00Z","v":437213,"vw":11.968362},{"c":11.93,"h":12.135,"l":11.75,"n":4872,"o":12.06,"t":"2025-02-05T05:00:00Z","v":363911,"vw":11.907837},{"c":11.77,"h":12.34,"l":11.66,"n":6091,"o":12.13,"t":"2025-02-06T05:00:00Z","v":419327,"vw":11.828422},{"c":12.05,"h":12.09,"l":11.68,"n":8649,"o":11.86,"t":"2025-02-07T05:00:00Z","v":570122,"vw":11.923156},{"c":12.12,"h":12.76,"l":11.87,"n":12254,"o":12.27,"t":"2025-02-10T05:00:00Z","v":1006830,"vw":12.198723},{"c":11.42,"h":12.42,"l":10.87,"n":13104,"o":11.5,"t":"2025-02-11T05:00:00Z","v":1117271,"vw":11.44592},{"c":11.46,"h":12.6,"l":11.285,"n":11683,"o":11.8,"t":"2025-02-12T05:00:00Z","v":1081527,"vw":11.662815},{"c":11.5,"h":11.68,"l":11.13,"n":7954,"o":11.28,"t":"2025-02-13T05:00:00Z","v":545081,"vw":11.452782},{"c":11.23,"h":11.8737,"l":11.22,"n":7339,"o":11.51,"t":"2025-02-14T05:00:00Z","v":468782,"vw":11.429619},{"c":11.87,"h":11.97,"l":10.54,"n":11106,"o":11.22,"t":"2025-02-18T05:00:00Z","v":999526,"vw":11.336655},{"c":11.89,"h":12.17,"l":11.16,"n":9891,"o":11.72,"t":"2025-02-19T05:00:00Z","v":736935,"vw":11.746467},{"c":11.89,"h":12.0566,"l":11.53,"n":8635,"o":11.91,"t":"2025-02-20T05:00:00Z","v":533759,"vw":11.810835},{"c":12.04,"h":12.06,"l":11.52,"n":11358,"o":12,"t":"2025-02-21T05:00:00Z","v":712771,"vw":11.937986},{"c":11.87,"h":12.1998,"l":11.475,"n":9437,"o":12.07,"t":"2025-02-24T05:00:00Z","v":573222,"vw":11.851784},{"c":11.76,"h":12.05,"l":11.64,"n":8119,"o":11.85,"t":"2025-02-25T05:00:00Z","v":550780,"vw":11.80715},{"c":11.26,"h":11.88,"l":11.14,"n":7363,"o":11.87,"t":"2025-02-26T05:00:00Z","v":1169710,"vw":11.374417},{"c":10.94,"h":11.06,"l":10.0801,"n":13135,"o":11,"t":"2025-02-27T05:00:00Z","v":1025884,"vw":10.654387},{"c":10.44,"h":10.97,"l":10.33,"n":8104,"o":10.81,"t":"2025-02-28T05:00:00Z","v":523358,"vw":10.524581},{"c":10.03,"h":10.7,"l":9.93,"n":8699,"o":10.58,"t":"2025-03-03T05:00:00Z","v":583415,"vw":10.163092},{"c":9.73,"h":10.1,"l":9.62,"n":11127,"o":9.91,"t":"2025-03-04T05:00:00Z","v":852710,"vw":9.804376},{"c":9.9,"h":10.085,"l":9.75,"n":9626,"o":9.75,"t":"2025-03-05T05:00:00Z","v":659791,"vw":9.869614},{"c":10.08,"h":10.29,"l":9.821,"n":7339,"o":9.84,"t":"2025-03-06T05:00:00Z","v":418110,"vw":10.091245},{"c":10.41,"h":10.515,"l":10.004,"n":6988,"o":10.02,"t":"2025-03-07T05:00:00Z","v":399295,"vw":10.354652},{"c":10.11,"h":10.455,"l":9.91,"n":9025,"o":10.27,"t":"2025-03-10T04:00:00Z","v":420931,"vw":10.122044},{"c":10.35,"h":10.395,"l":9.965,"n":8357,"o":10.13,"t":"2025-03-11T04:00:00Z","v":501195,"vw":10.230366},{"c":9.91,"h":10.46,"l":9.9,"n":7298,"o":10.37,"t":"2025-03-12T04:00:00Z","v":487194,"vw":10.052195},{"c":10,"h":10.13,"l":9.91,"n":7540,"o":9.92,"t":"2025-03-13T04:00:00Z","v":430513,"vw":9.997525},{"c":10.9,"h":10.935,"l":10.105,"n":7466,"o":10.14,"t":"2025-03-14T04:00:00Z","v":518721,"vw":10.720978},{"c":11.7,"h":11.83,"l":10.92,"n":9650,"o":10.96,"t":"2025-03-17T04:00:00Z","v":818513,"vw":11.584255},{"c":11.22,"h":11.83,"l":10.74,"n":6763,"o":11.83,"t":"2025-03-18T04:00:00Z","v":407130,"vw":11.160989},{"c":10.95,"h":11.39,"l":10.8,"n":6021,"o":11.16,"t":"2025-03-19T04:00:00Z","v":428399,"vw":11.023211},{"c":10.28,"h":10.78,"l":10.245,"n":8297,"o":10.77,"t":"2025-03-20T04:00:00Z","v":475088,"vw":10.417024},{"c":9.97,"h":10.07,"l":9.85,"n":6992,"o":10.07,"t":"2025-03-21T04:00:00Z","v":946480,"vw":9.970492},{"c":9.64,"h":10.0737,"l":9.58,"n":8041,"o":9.98,"t":"2025-03-24T04:00:00Z","v":639748,"vw":9.756279},{"c":9.57,"h":9.79,"l":9.38,"n":9338,"o":9.63,"t":"2025-03-25T04:00:00Z","v":672501,"vw":9.588545},{"c":9.67,"h":9.77,"l":9.5,"n":5254,"o":9.6,"t":"2025-03-26T04:00:00Z","v":393733,"vw":9.649152},{"c":9.51,"h":9.68,"l":9.34,"n":5969,"o":9.6,"t":"2025-03-27T04:00:00Z","v":456191,"vw":9.535809},{"c":9.56,"h":9.91,"l":9.45,"n":8213,"o":9.59,"t":"2025-03-28T04:00:00Z","v":486746,"vw":9.64373},{"c":9.29,"h":9.5961,"l":9.03,"n":6433,"o":9.38,"t":"2025-03-31T04:00:00Z","v":568900,"vw":9.258506},{"c":9.12,"h":9.37,"l":8.96,"n":6727,"o":9.29,"t":"2025-04-01T04:00:00Z","v":481339,"vw":9.121694},{"c":9.31,"h":9.33,"l":8.9,"n":5589,"o":8.96,"t":"2025-04-02T04:00:00Z","v":324708,"vw":9.199954},{"c":9.2,"h":9.22,"l":8.82,"n":8239,"o":8.88,"t":"2025-04-03T04:00:00Z","v":549055,"vw":9.105134},{"c":9.17,"h":9.28,"l":8.595,"n":14464,"o":8.95,"t":"2025-04-04T04:00:00Z","v":977107,"vw":9.011782},{"c":9.27,"h":9.76,"l":8.906,"n":12945,"o":9,"t":"2025-04-07T04:00:00Z","v":1020602,"vw":9.299701},{"c":9.39,"h":9.57,"l":9.2,"n":13142,"o":9.51,"t":"2025-04-08T04:00:00Z","v":1266951,"vw":9.349821},{"c":9.91,"h":10.15,"l":9.2,"n":12818,"o":9.35,"t":"2025-04-09T04:00:00Z","v":899214,"vw":9.712803},{"c":10.26,"h":10.3886,"l":9.44,"n":9293,"o":9.72,"t":"2025-04-10T04:00:00Z","v":728133,"vw":10.024627},{"c":10.74,"h":10.84,"l":10.22,"n":9721,"o":10.36,"t":"2025-04-11T04:00:00Z","v":725620,"vw":10.612652},{"c":11.06,"h":11.235,"l":10.63,"n":9278,"o":10.8,"t":"2025-04-14T04:00:00Z","v":619254,"vw":10.998716},{"c":10.91,"h":11.2,"l":10.87,"n":9577,"o":11,"t":"2025-04-15T04:00:00Z","v":1020620,"vw":10.971774},{"c":11.15,"h":11.31,"l":10.91,"n":10627,"o":11.01,"t":"2025-04-16T04:00:00Z","v":723876,"vw":11.11896},{"c":11.38,"h":11.38,"l":10.96,"n":5771,"o":11.12,"t":"2025-04-17T04:00:00Z","v":571887,"vw":11.294504},{"c":11.45,"h":11.47,"l":11.12,"n":6904,"o":11.44,"t":"2025-04-21T04:00:00Z","v":470276,"vw":11.362087},{"c":12.01,"h":12.11,"l":11.388,"n":7829,"o":11.45,"t":"2025-04-22T04:00:00Z","v":535123,"vw":11.850833},{"c":11.94,"h":12.455,"l":11.845,"n":7458,"o":12.1,"t":"2025-04-23T04:00:00Z","v":440021,"vw":11.991626},{"c":12.46,"h":12.48,"l":11.88,"n":7211,"o":11.98,"t":"2025-04-24T04:00:00Z","v":463075,"vw":12.254729},{"c":12.52,"h":12.57,"l":12.1,"n":8545,"o":12.34,"t":"2025-04-25T04:00:00Z","v":484292,"vw":12.355892},{"c":13,"h":13.1,"l":12.4,"n":8582,"o":12.55,"t":"2025-04-28T04:00:00Z","v":718878,"vw":12.905051},{"c":13.26,"h":13.27,"l":12.9,"n":9700,"o":13,"t":"2025-04-29T04:00:00Z","v":655155,"vw":13.159253},{"c":13.44,"h":13.5,"l":12.9001,"n":9173,"o":13.03,"t":"2025-04-30T04:00:00Z","v":774045,"vw":13.293649},{"c":13,"h":13.79,"l":12.99,"n":19002,"o":13.31,"t":"2025-05-01T04:00:00Z","v":1363823,"vw":13.276776},{"c":13.71,"h":13.795,"l":13.08,"n":14299,"o":13.28,"t":"2025-05-02T04:00:00Z","v":879611,"vw":13.466928},{"c":13.6,"h":13.87,"l":13.57,"n":9047,"o":13.64,"t":"2025-05-05T04:00:00Z","v":516058,"vw":13.673108},{"c":13.96,"h":14.01,"l":13.5257,"n":8339,"o":13.66,"t":"2025-05-06T04:00:00Z","v":652517,"vw":13.822086},{"c":14.23,"h":14.28,"l":13.845,"n":13391,"o":13.97,"t":"2025-05-07T04:00:00Z","v":968053,"vw":14.137736},{"c":17.96,"h":17.96,"l":14.9,"n":28964,"o":15,"t":"2025-05-08T04:00:00Z","v":2339731,"vw":17.164605},{"c":18.83,"h":19.195,"l":17.46,"n":18662,"o":17.88,"t":"2025-05-09T04:00:00Z","v":1802825,"vw":18.576306},{"c":19.46,"h":19.9399,"l":18.91,"n":19744,"o":19.58,"t":"2025-05-12T04:00:00Z","v":1548304,"vw":19.432067},{"c":19.73,"h":20.165,"l":19.22,"n":20924,"o":19.47,"t":"2025-05-13T04:00:00Z","v":1448572,"vw":19.782151},{"c":19.73,"h":19.96,"l":19.2615,"n":16194,"o":19.62,"t":"2025-05-14T04:00:00Z","v":920064,"vw":19.68215},{"c":19.5,"h":19.85,"l":19.23,"n":13334,"o":19.69,"t":"2025-05-15T04:00:00Z","v":645225,"vw":19.514707},{"c":19.18,"h":19.65,"l":18.81,"n":14754,"o":19.36,"t":"2025-05-16T04:00:00Z","v":632101,"vw":19.163676},{"c":19.25,"h":19.29,"l":18.7,"n":8993,"o":19,"t":"2025-05-19T04:00:00Z","v":502403,"vw":19.172894},{"c":19.66,"h":19.68,"l":19.04,"n":11797,"o":19.23,"t":"2025-05-20T04:00:00Z","v":739576,"vw":19.502845},{"c":19.16,"h":19.48,"l":18.97,"n":11035,"o":19.33,"t":"2025-05-21T04:00:00Z","v":444873,"vw":19.198748},{"c":19.04,"h":19.42,"l":18.69,"n":11332,"o":18.96,"t":"2025-05-22T04:00:00Z","v":478985,"vw":19.0949},{"c":19.19,"h":19.33,"l":18.74,"n":9671,"o":18.97,"t":"2025-05-23T04:00:00Z","v":393604,"vw":19.125793},{"c":20.15,"h":20.7531,"l":18.98,"n":18724,"o":19.26,"t":"2025-05-27T04:00:00Z","v":1829639,"vw":20.099345},{"c":19.86,"h":20.13,"l":19.79,"n":9993,"o":19.96,"t":"2025-05-28T04:00:00Z","v":575085,"vw":19.902721},{"c":19.54,"h":20.11,"l":19.36,"n":10095,"o":19.97,"t":"2025-05-29T04:00:00Z","v":603313,"vw":19.64178},{"c":19.21,"h":19.87,"l":17.92,"n":12552,"o":19.53,"t":"2025-05-30T04:00:00Z","v":1271801,"vw":18.965936},{"c":19.04,"h":19.64,"l":18.98,"n":9320,"o":19.44,"t":"2025-06-02T04:00:00Z","v":517757,"vw":19.127474},{"c":19.24,"h":19.53,"l":19.05,"n":10976,"o":19.18,"t":"2025-06-03T04:00:00Z","v":591104,"vw":19.272016},{"c":20.13,"h":20.43,"l":19,"n":11793,"o":19.32,"t":"2025-06-04T04:00:00Z","v":682245,"vw":19.801643},{"c":20.21,"h":20.43,"l":19.935,"n":9191,"o":20.3,"t":"2025-06-05T04:00:00Z","v":450779,"vw":20.220956},{"c":19.9,"h":20.32,"l":19.8236,"n":7149,"o":20.3,"t":"2025-06-06T04:00:00Z","v":447958,"vw":20.042277},{"c":20.29,"h":20.9617,"l":19.8217,"n":12223,"o":20.2,"t":"2025-06-09T04:00:00Z","v":870041,"vw":20.408104},{"c":19.66,"h":20.27,"l":19.455,"n":10356,"o":20.24,"t":"2025-06-10T04:00:00Z","v":473403,"vw":19.737354},{"c":19.3,"h":19.99,"l":18.9502,"n":13020,"o":19.72,"t":"2025-06-11T04:00:00Z","v":686622,"vw":19.389119},{"c":19.2,"h":19.24,"l":18.68,"n":10437,"o":19.01,"t":"2025-06-12T04:00:00Z","v":502751,"vw":19.078402},{"c":19.24,"h":19.5,"l":18.861,"n":8809,"o":18.94,"t":"2025-06-13T04:00:00Z","v":346131,"vw":19.246307},{"c":20.06,"h":20.27,"l":19.42,"n":12618,"o":19.44,"t":"2025-06-16T04:00:00Z","v":694914,"vw":19.999227},{"c":19.79,"h":20.13,"l":19.75,"n":9855,"o":19.99,"t":"2025-06-17T04:00:00Z","v":410741,"vw":19.910656},{"c":19.38,"h":20.08,"l":19.38,"n":6857,"o":19.85,"t":"2025-06-18T04:00:00Z","v":387553,"vw":19.574866},{"c":18.87,"h":19.42,"l":18.61,"n":10898,"o":19.42,"t":"2025-06-20T04:00:00Z","v":1482226,"vw":18.890161},{"c":19.81,"h":19.9075,"l":18.87,"n":13936,"o":19.105,"t":"2025-06-23T04:00:00Z","v":938435,"vw":19.635351},{"c":19.67,"h":20.06,"l":19.54,"n":9428,"o":19.79,"t":"2025-06-24T04:00:00Z","v":517635,"vw":19.782645},{"c":19.49,"h":19.73,"l":19.19,"n":12732,"o":19.54,"t":"2025-06-25T04:00:00Z","v":821289,"vw":19.418291},{"c":19.7,"h":19.95,"l":19.51,"n":11057,"o":19.6,"t":"2025-06-26T04:00:00Z","v":510506,"vw":19.758747},{"c":20.03,"h":20.6,"l":19.45,"n":15249,"o":19.56,"t":"2025-06-27T04:00:00Z","v":2029359,"vw":20.082106},{"c":20.09,"h":20.32,"l":19.715,"n":11060,"o":19.95,"t":"2025-06-30T04:00:00Z","v":801139,"vw":20.084042},{"c":21.31,"h":21.48,"l":19.89,"n":16079,"o":19.89,"t":"2025-07-01T04:00:00Z","v":1237349,"vw":21.042285},{"c":22.02,"h":22.05,"l":21.01,"n":12409,"o":21.31,"t":"2025-07-02T04:00:00Z","v":789119,"vw":21.794922},{"c":22.25,"h":22.58,"l":21.95,"n":8698,"o":22.22,"t":"2025-07-03T04:00:00Z","v":540397,"vw":22.286752},{"c":21.9,"h":22.69,"l":21.72,"n":12352,"o":22.08,"t":"2025-07-07T04:00:00Z","v":763069,"vw":22.080216},{"c":21.84,"h":22.4,"l":21.811,"n":11294,"o":22.03,"t":"2025-07-08T04:00:00Z","v":781989,"vw":21.963818},{"c":21.95,"h":22.2,"l":21.43,"n":8911,"o":21.92,"t":"2025-07-09T04:00:00Z","v":474673,"vw":21.901727},{"c":22.44,"h":22.57,"l":21.8423,"n":11999,"o":22.17,"t":"2025-07-10T04:00:00Z","v":699715,"vw":22.380896},{"c":22.44,"h":22.69,"l":22.0012,"n":11327,"o":22.41,"t":"2025-07-11T04:00:00Z","v":671419,"vw":22.405736},{"c":22.05,"h":22.526,"l":21.46,"n":8697,"o":22.25,"t":"2025-07-14T04:00:00Z","v":395828,"vw":21.955352},{"c":21.87,"h":22.1734,"l":21.64,"n":11572,"o":22.03,"t":"2025-07-15T04:00:00Z","v":540173,"vw":21.890919},{"c":21.61,"h":22.24,"l":21.53,"n":9149,"o":21.81,"t":"2025-07-16T04:00:00Z","v":451977,"vw":21.705627},{"c":20.69,"h":21.44,"l":20.63,"n":12169,"o":21.43,"t":"2025-07-17T04:00:00Z","v":725180,"vw":20.847354},{"c":20.54,"h":20.92,"l":20.31,"n":10592,"o":20.79,"t":"2025-07-18T04:00:00Z","v":557073,"vw":20.558311},{"c":21.15,"h":21.72,"l":20.785,"n":9168,"o":20.93,"t":"2025-07-21T04:00:00Z","v":442113,"vw":21.26245},{"c":21.18,"h":21.64,"l":21.18,"n":7928,"o":21.39,"t":"2025-07-22T04:00:00Z","v":428269,"vw":21.325831},{"c":21.49,"h":21.515,"l":21.085,"n":9395,"o":21.26,"t":"2025-07-23T04:00:00Z","v":477379,"vw":21.40476},{"c":21.01,"h":21.36,"l":20.98,"n":7906,"o":21.31,"t":"2025-07-24T04:00:00Z","v":292155,"vw":21.075967},{"c":20.37,"h":21.21,"l":20.365,"n":8830,"o":21.07,"t":"2025-07-25T04:00:00Z","v":383828,"vw":20.522927},{"c":20.43,"h":20.5,"l":19.88,"n":8523,"o":20.45,"t":"2025-07-28T04:00:00Z","v":445459,"vw":20.25973},{"c":20.2,"h":20.67,"l":19.86,"n":8817,"o":20.66,"t":"2025-07-29T04:00:00Z","v":355115,"vw":20.206684},{"c":19.77,"h":20.345,"l":19.58,"n":10615,"o":20.09,"t":"2025-07-30T04:00:00Z","v":475608,"vw":19.824319},{"c":19.93,"h":19.945,"l":19.25,"n":8638,"o":19.49,"t":"2025-07-31T04:00:00Z","v":355436,"vw":19.8392},{"c":19.78,"h":20.28,"l":19.49,"n":8540,"o":20.24,"t":"2025-08-01T04:00:00Z","v":336641,"vw":19.782031},{"c":20.06,"h":20.095,"l":19.675,"n":7015,"o":19.9,"t":"2025-08-04T04:00:00Z","v":283627,"vw":19.972807},{"c":20.4,"h":20.41,"l":19.97,"n":7238,"o":20.17,"t":"2025-08-05T04:00:00Z","v":337737,"vw":20.280958},{"c":20.37,"h":20.55,"l":20.09,"n":7843,"o":20.39,"t":"2025-08-06T04:00:00Z","v":389807,"vw":20.378077},{"c":20.7,"h":20.75,"l":20.38,"n":6727,"o":20.61,"t":"2025-08-07T04:00:00Z","v":361778,"vw":20.640346},{"c":21.44,"h":21.44,"l":20.61,"n":9773,"o":20.8,"t":"2025-08-08T04:00:00Z","v":448539,"vw":21.339826},{"c":21.5,"h":21.58,"l":20.95,"n":9104,"o":21.11,"t":"2025-08-11T04:00:00Z","v":636418,"vw":21.375236},{"c":19.21,"h":21.38,"l":17.945,"n":19031,"o":20.77,"t":"2025-08-12T04:00:00Z","v":1090510,"vw":19.343394},{"c":19.1,"h":19.43,"l":18.02,"n":16452,"o":18.43,"t":"2025-08-13T04:00:00Z","v":868928,"vw":18.911906},{"c":18.74,"h":19.085,"l":18.34,"n":11043,"o":18.64,"t":"2025-08-14T04:00:00Z","v":553545,"vw":18.78731},{"c":19.02,"h":19.02,"l":18.365,"n":10441,"o":18.67,"t":"2025-08-15T04:00:00Z","v":544549,"vw":18.786791},{"c":19.02,"h":19.56,"l":18.595,"n":7879,"o":18.86,"t":"2025-08-18T04:00:00Z","v":392668,"vw":19.216758},{"c":18.85,"h":19.18,"l":18.51,"n":7748,"o":19.05,"t":"2025-08-19T04:00:00Z","v":405508,"vw":18.79042},{"c":18.81,"h":19.09,"l":18.62,"n":6251,"o":18.7,"t":"2025-08-20T04:00:00Z","v":317615,"vw":18.82136},{"c":19.1,"h":19.13,"l":18.775,"n":7488,"o":18.79,"t":"2025-08-21T04:00:00Z","v":218041,"vw":19.03274},{"c":19.47,"h":19.82,"l":18.975,"n":11112,"o":19.07,"t":"2025-08-22T04:00:00Z","v":425404,"vw":19.512485},{"c":19.8,"h":19.9,"l":19.31,"n":8822,"o":19.47,"t":"2025-08-25T04:00:00Z","v":354229,"vw":19.71334},{"c":19.64,"h":20.11,"l":19.585,"n":8879,"o":19.81,"t":"2025-08-26T04:00:00Z","v":365715,"vw":19.691063},{"c":19.06,"h":19.41,"l":19.01,"n":8220,"o":19.39,"t":"2025-08-27T04:00:00Z","v":365543,"vw":19.1022},{"c":19.26,"h":19.28,"l":18.89,"n":7132,"o":19.26,"t":"2025-08-28T04:00:00Z","v":291772,"vw":19.205811},{"c":19.05,"h":19.53,"l":18.89,"n":8620,"o":19.3,"t":"2025-08-29T04:00:00Z","v":320239,"vw":19.083441},{"c":19.03,"h":19.215,"l":18.65,"n":6168,"o":18.83,"t":"2025-09-02T04:00:00Z","v":294951,"vw":18.996368},{"c":18.93,"h":18.99,"l":18.57,"n":6498,"o":18.89,"t":"2025-09-03T04:00:00Z","v":277647,"vw":18.875133},{"c":18.79,"h":18.87,"l":18.34,"n":8211,"o":18.84,"t":"2025-09-04T04:00:00Z","v":416522,"vw":18.690189},{"c":18.81,"h":19.295,"l":18.475,"n":7543,"o":18.96,"t":"2025-09-05T04:00:00Z","v":338721,"vw":18.80979},{"c":19.05,"h":19.175,"l":18.6,"n":7339,"o":18.96,"t":"2025-09-08T04:00:00Z","v":298899,"vw":19.018319},{"c":18.4,"h":19.26,"l":18.4,"n":6974,"o":19.26,"t":"2025-09-09T04:00:00Z","v":261970,"vw":18.601153},{"c":18.03,"h":18.62,"l":17.9,"n":10161,"o":18.35,"t":"2025-09-10T04:00:00Z","v":357572,"vw":18.093436},{"c":18.5,"h":18.62,"l":17.86,"n":8483,"o":18.08,"t":"2025-09-11T04:00:00Z","v":316645,"vw":18.443263},{"c":18.07,"h":18.8212,"l":18.07,"n":6270,"o":18.33,"t":"2025-09-12T04:00:00Z","v":210966,"vw":18.216695},{"c":18.42,"h":18.65,"l":17.8964,"n":9118,"o":18.08,"t":"2025-09-15T04:00:00Z","v":368141,"vw":18.409046},{"c":18.2,"h":18.57,"l":18.16,"n":6990,"o":18.57,"t":"2025-09-16T04:00:00Z","v":296524,"vw":18.257357},{"c":17.93,"h":18.685,"l":17.88,"n":8914,"o":18.27,"t":"2025-09-17T04:00:00Z","v":343138,"vw":18.081867},{"c":18.09,"h":18.195,"l":17.67,"n":9708,"o":17.9,"t":"2025-09-18T04:00:00Z","v":382819,"vw":18.049446},{"c":18.02,"h":18.28,"l":17.84,"n":7765,"o":18.15,"t":"2025-09-19T04:00:00Z","v":1260438,"vw":18.02505},{"c":18.24,"h":18.5,"l":17.81,"n":7486,"o":17.97,"t":"2025-09-22T04:00:00Z","v":330366,"vw":18.220872},{"c":18.58,"h":18.62,"l":18.22,"n":8005,"o":18.22,"t":"2025-09-23T04:00:00Z","v":294263,"vw":18.50463},{"c":19.06,"h":19.715,"l":18.42,"n":10615,"o":18.44,"t":"2025-09-24T04:00:00Z","v":415743,"vw":19.03283},{"c":18.87,"h":19.61,"l":18.68,"n":9244,"o":19.06,"t":"2025-09-25T04:00:00Z","v":457340,"vw":19.035752},{"c":19.44,"h":19.485,"l":18.6225,"n":8972,"o":18.85,"t":"2025-09-26T04:00:00Z","v":381365,"vw":19.270326},{"c":19.33,"h":19.59,"l":19,"n":8012,"o":19.59,"t":"2025-09-29T04:00:00Z","v":335625,"vw":19.38825},{"c":19.2,"h":19.59,"l":18.92,"n":10962,"o":19.18,"t":"2025-09-30T04:00:00Z","v":632007,"vw":19.212542},{"c":19.83,"h":20.39,"l":19.15,"n":13337,"o":19.18,"t":"2025-10-01T04:00:00Z","v":588537,"vw":19.906056},{"c":19.36,"h":20.05,"l":19.23,"n":9253,"o":20.01,"t":"2025-10-02T04:00:00Z","v":439232,"vw":19.431428},{"c":18.8,"h":19.82,"l":18.73,"n":5637,"o":19.6,"t":"2025-10-03T04:00:00Z","v":208335,"vw":19.043637},{"c":18.62,"h":19.125,"l":18.27,"n":9020,"o":18.87,"t":"2025-10-06T04:00:00Z","v":365532,"vw":18.522041},{"c":19.02,"h":19.13,"l":18.48,"n":9533,"o":18.75,"t":"2025-10-07T04:00:00Z","v":331409,"vw":18.959244},{"c":19.37,"h":19.37,"l":18.78,"n":7782,"o":19.26,"t":"2025-10-08T04:00:00Z","v":334653,"vw":19.125722},{"c":19.59,"h":19.775,"l":19.13,"n":10531,"o":19.56,"t":"2025-10-09T04:00:00Z","v":415236,"vw":19.576012},{"c":18.31,"h":19.73,"l":18.21,"n":9103,"o":19.56,"t":"2025-10-10T04:00:00Z","v":508807,"vw":18.612957},{"c":19.18,"h":19.3,"l":18.69,"n":8034,"o":18.69,"t":"2025-10-13T04:00:00Z","v":372037,"vw":19.059218},{"c":19.91,"h":20.045,"l":18.75,"n":10568,"o":18.91,"t":"2025-10-14T04:00:00Z","v":435575,"vw":19.782729},{"c":19.53,"h":20.3,"l":19.225,"n":6831,"o":20.05,"t":"2025-10-15T04:00:00Z","v":279552,"vw":19.603389},{"c":18.3,"h":19.82,"l":18.21,"n":8786,"o":19.52,"t":"2025-10-16T04:00:00Z","v":332866,"vw":18.594256},{"c":18.23,"h":18.43,"l":17.76,"n":8658,"o":17.98,"t":"2025-10-17T04:00:00Z","v":346129,"vw":18.158425},{"c":18.63,"h":18.69,"l":17.8,"n":8171,"o":18.52,"t":"2025-10-20T04:00:00Z","v":288108,"vw":18.408264},{"c":18.12,"h":18.325,"l":17.69,"n":7464,"o":18.12,"t":"2025-10-21T04:00:00Z","v":366979,"vw":18.103914},{"c":18.04,"h":18.2,"l":17.54,"n":9478,"o":17.83,"t":"2025-10-22T04:00:00Z","v":424219,"vw":17.934746},{"c":18.13,"h":18.17,"l":17.84,"n":8223,"o":18.17,"t":"2025-10-23T04:00:00Z","v":293971,"vw":18.052669},{"c":18.57,"h":18.91,"l":17.8851,"n":8157,"o":18.15,"t":"2025-10-24T04:00:00Z","v":365952,"vw":18.603251},{"c":17.38,"h":18.37,"l":17.31,"n":8932,"o":18.37,"t":"2025-10-27T04:00:00Z","v":413492,"vw":17.586947},{"c":17.69,"h":17.845,"l":17.0854,"n":8129,"o":17.29,"t":"2025-10-28T04:00:00Z","v":386367,"vw":17.564491},{"c":17.22,"h":17.865,"l":16.905,"n":8655,"o":17.83,"t":"2025-10-29T04:00:00Z","v":409457,"vw":17.266399},{"c":17.19,"h":17.58,"l":16.93,"n":7569,"o":16.93,"t":"2025-10-30T04:00:00Z","v":296101,"vw":17.238285},{"c":17.34,"h":17.4,"l":16.68,"n":6396,"o":17.09,"t":"2025-10-31T04:00:00Z","v":302671,"vw":17.263867},{"c":17.25,"h":17.43,"l":16.67,"n":7375,"o":17.16,"t":"2025-11-03T05:00:00Z","v":405381,"vw":17.153173},{"c":16.91,"h":17.32,"l":16.775,"n":6541,"o":16.81,"t":"2025-11-04T05:00:00Z","v":430245,"vw":16.959636},{"c":17.1,"h":17.22,"l":16.94,"n":7304,"o":17,"t":"2025-11-05T05:00:00Z","v":334425,"vw":17.084753},{"c":16.54,"h":17.055,"l":16.425,"n":8636,"o":17.05,"t":"2025-11-06T05:00:00Z","v":395696,"vw":16.64647},{"c":17.17,"h":17.2,"l":16.395,"n":7031,"o":16.43,"t":"2025-11-07T05:00:00Z","v":316603,"vw":16.966471},{"c":17.61,"h":17.77,"l":17.18,"n":7643,"o":17.37,"t":"2025-11-10T05:00:00Z","v":299000,"vw":17.586014},{"c":17.92,"h":17.94,"l":17.55,"n":6286,"o":17.64,"t":"2025-11-11T05:00:00Z","v":237292,"vw":17.822642},{"c":18.31,"h":18.43,"l":17.93,"n":7844,"o":18,"t":"2025-11-12T05:00:00Z","v":386978,"vw":18.233061},{"c":17.76,"h":18.84,"l":17.69,"n":12801,"o":18.33,"t":"2025-11-13T05:00:00Z","v":902868,"vw":18.036947},{"c":17.78,"h":17.96,"l":17.335,"n":9581,"o":17.47,"t":"2025-11-14T05:00:00Z","v":342962,"vw":17.749413},{"c":17.17,"h":17.95,"l":17.06,"n":8104,"o":17.8,"t":"2025-11-17T05:00:00Z","v":329956,"vw":17.412564},{"c":17.09,"h":17.26,"l":16.81,"n":5891,"o":17.01,"t":"2025-11-18T05:00:00Z","v":266347,"vw":17.088152},{"c":17.17,"h":17.56,"l":16.97,"n":6023,"o":17.3,"t":"2025-11-19T05:00:00Z","v":223425,"vw":17.212656},{"c":17.02,"h":17.53,"l":16.76,"n":8878,"o":17.33,"t":"2025-11-20T05:00:00Z","v":336440,"vw":17.090551},{"c":17.74,"h":17.93,"l":16.96,"n":7256,"o":17,"t":"2025-11-21T05:00:00Z","v":341368,"vw":17.615456},{"c":17.82,"h":17.975,"l":17.55,"n":6661,"o":17.68,"t":"2025-11-24T05:00:00Z","v":394308,"vw":17.816858},{"c":18.46,"h":18.52,"l":17.82,"n":5758,"o":17.94,"t":"2025-11-25T05:00:00Z","v":247619,"vw":18.364326},{"c":18.46,"h":18.795,"l":18.4,"n":6644,"o":18.4,"t":"2025-11-26T05:00:00Z","v":277751,"vw":18.56954},{"c":18.99,"h":19,"l":18.56,"n":4670,"o":18.67,"t":"2025-11-28T05:00:00Z","v":195861,"vw":18.845316},{"c":19.07,"h":19.3,"l":18.745,"n":6956,"o":18.94,"t":"2025-12-01T05:00:00Z","v":305309,"vw":19.112856},{"c":18.72,"h":19.25,"l":18.56,"n":4727,"o":19.12,"t":"2025-12-02T05:00:00Z","v":191612,"vw":18.740204},{"c":19.78,"h":19.9,"l":18.73,"n":9417,"o":18.89,"t":"2025-12-03T05:00:00Z","v":429020,"vw":19.578839},{"c":20.12,"h":20.34,"l":19.39,"n":7084,"o":19.57,"t":"2025-12-04T05:00:00Z","v":378313,"vw":20.029371},{"c":20.28,"h":20.64,"l":19.78,"n":8171,"o":20.08,"t":"2025-12-05T05:00:00Z","v":368098,"vw":20.26062},{"c":20.63,"h":21.43,"l":19.36,"n":17311,"o":20.37,"t":"2025-12-08T05:00:00Z","v":1142438,"vw":20.543008},{"c":17.78,"h":20.46,"l":16.8,"n":33292,"o":19.75,"t":"2025-12-09T05:00:00Z","v":1917126,"vw":17.863353},{"c":17.26,"h":17.59,"l":16.77,"n":20540,"o":17.34,"t":"2025-12-10T05:00:00Z","v":1097984,"vw":17.144846},{"c":17.7,"h":18.095,"l":17.08,"n":13224,"o":17.08,"t":"2025-12-11T05:00:00Z","v":635871,"vw":17.654073},{"c":17.35,"h":18.01,"l":17.15,"n":9901,"o":17.81,"t":"2025-12-12T05:00:00Z","v":585758,"vw":17.378173},{"c":18.53,"h":18.72,"l":17.555,"n":14031,"o":17.62,"t":"2025-12-15T05:00:00Z","v":1075018,"vw":18.394035},{"c":18.98,"h":19.5,"l":18.3208,"n":15857,"o":18.66,"t":"2025-12-16T05:00:00Z","v":1003670,"vw":18.984573},{"c":18.95,"h":20.2,"l":18.92,"n":11464,"o":19.06,"t":"2025-12-17T05:00:00Z","v":579999,"vw":19.19289},{"c":18.78,"h":19.43,"l":18.595,"n":8990,"o":19.04,"t":"2025-12-18T05:00:00Z","v":482739,"vw":18.950618},{"c":19.61,"h":19.75,"l":18.57,"n":13054,"o":18.73,"t":"2025-12-19T05:00:00Z","v":1588174,"vw":19.498355},{"c":20.07,"h":20.58,"l":19.74,"n":9000,"o":19.74,"t":"2025-12-22T05:00:00Z","v":446034,"vw":20.139677},{"c":20.53,"h":21.195,"l":19.985,"n":8504,"o":20.19,"t":"2025-12-23T05:00:00Z","v":489122,"vw":20.636978},{"c":20.2,"h":20.64,"l":19.81,"n":4627,"o":20.52,"t":"2025-12-24T05:00:00Z","v":188619,"vw":20.155933},{"c":20.06,"h":20.45,"l":19.965,"n":4759,"o":20.45,"t":"2025-12-26T05:00:00Z","v":189939,"vw":20.094934},{"c":19.55,"h":20.02,"l":19.43,"n":5733,"o":19.73,"t":"2025-12-29T05:00:00Z","v":234856,"vw":19.563147},{"c":20.02,"h":20.585,"l":19.605,"n":8100,"o":19.87,"t":"2025-12-30T05:00:00Z","v":407786,"vw":20.117874},{"c":19.64,"h":20.1,"l":19.42,"n":8479,"o":19.96,"t":"2025-12-31T05:00:00Z","v":404702,"vw":19.653929},{"c":19.86,"h":19.96,"l":19.52,"n":6198,"o":19.96,"t":"2026-01-02T05:00:00Z","v":255884,"vw":19.817711},{"c":20.85,"h":21.25,"l":20.085,"n":9810,"o":20.1,"t":"2026-01-05T05:00:00Z","v":547755,"vw":20.78863},{"c":22.68,"h":23.095,"l":21.0501,"n":16923,"o":21.29,"t":"2026-01-06T05:00:00Z","v":980366,"vw":22.586},{"c":22.21,"h":22.5,"l":22.05,"n":10357,"o":22.5,"t":"2026-01-07T05:00:00Z","v":398627,"vw":22.238551},{"c":22.47,"h":22.61,"l":21.69,"n":8436,"o":22,"t":"2026-01-08T05:00:00Z","v":360786,"vw":22.378622},{"c":22.72,"h":22.885,"l":22.15,"n":7994,"o":22.66,"t":"2026-01-09T05:00:00Z","v":333410,"vw":22.654976},{"c":22.5,"h":23.07,"l":22.42,"n":8065,"o":23.07,"t":"2026-01-12T05:00:00Z","v":454371,"vw":22.602972},{"c":22.99,"h":23.66,"l":22.48,"n":9840,"o":22.63,"t":"2026-01-13T05:00:00Z","v":580931,"vw":23.160398},{"c":23.57,"h":24.09,"l":22.87,"n":7774,"o":23.29,"t":"2026-01-14T05:00:00Z","v":379716,"vw":23.510503},{"c":24.25,"h":24.53,"l":23.51,"n":11919,"o":23.52,"t":"2026-01-15T05:00:00Z","v":636441,"vw":24.105035},{"c":23.29,"h":24.21,"l":23.15,"n":8181,"o":24.125,"t":"2026-01-16T05:00:00Z","v":346946,"vw":23.444051},{"c":22.72,"h":23.55,"l":22.45,"n":6708,"o":23.21,"t":"2026-01-20T05:00:00Z","v":319564,"vw":22.776253},{"c":23.45,"h":23.8,"l":23.01,"n":8368,"o":23.07,"t":"2026-01-21T05:00:00Z","v":369927,"vw":23.409774},{"c":24.44,"h":24.5,"l":23.7,"n":7589,"o":23.73,"t":"2026-01-22T05:00:00Z","v":367434,"vw":24.257226},{"c":25.57,"h":25.81,"l":24.5,"n":11224,"o":24.5,"t":"2026-01-23T05:00:00Z","v":784691,"vw":25.367747},{"c":25.05,"h":26.38,"l":24.56,"n":9816,"o":26.19,"t":"2026-01-26T05:00:00Z","v":486190,"vw":25.098815},{"c":25.62,"h":25.66,"l":24.9,"n":6631,"o":25,"t":"2026-01-27T05:00:00Z","v":330571,"vw":25.461842},{"c":25.9,"h":25.99,"l":25.24,"n":7946,"o":25.89,"t":"2026-01-28T05:00:00Z","v":305694,"vw":25.685942},{"c":25.83,"h":26.3399,"l":25.43,"n":10682,"o":26.21,"t":"2026-01-29T05:00:00Z","v":446336,"vw":25.840031},{"c":24.98,"h":25.39,"l":24.485,"n":10708,"o":24.94,"t":"2026-01-30T05:00:00Z","v":472738,"vw":24.977837},{"c":25.14,"h":25.875,"l":24.8,"n":9944,"o":24.8,"t":"2026-02-02T05:00:00Z","v":433645,"vw":25.215888},{"c":26.29,"h":26.65,"l":25.61,"n":11399,"o":25.91,"t":"2026-02-03T05:00:00Z","v":522004,"vw":26.092305},{"c":25.52,"h":27,"l":25.12,"n":10813,"o":26.58,"t":"2026-02-04T05:00:00Z","v":429151,"vw":25.741735},{"c":21.75,"h":25.1725,"l":21.02,"n":25630,"o":25.17,"t":"2026-02-05T05:00:00Z","v":1497101,"vw":22.279838},{"c":21.75,"h":21.94,"l":20.8,"n":19165,"o":21.72,"t":"2026-02-06T05:00:00Z","v":1152982,"vw":21.417718},{"c":22.47,"h":22.64,"l":21.32,"n":8954,"o":21.65,"t":"2026-02-09T05:00:00Z","v":500208,"vw":22.331093},{"c":22.2,"h":22.295,"l":21.55,"n":12183,"o":22.22,"t":"2026-02-10T05:00:00Z","v":699449,"vw":22.081141},{"c":24.23,"h":24.24,"l":22.65,"n":10236,"o":23.06,"t":"2026-02-11T05:00:00Z","v":442626,"vw":23.697943},{"c":23.54,"h":24.801,"l":23.125,"n":9399,"o":24.39,"t":"2026-02-12T05:00:00Z","v":401029,"vw":23.713111},{"c":23.99,"h":24.16,"l":22.85,"n":7162,"o":23.36,"t":"2026-02-13T05:00:00Z","v":343662,"vw":23.938333},{"c":22.84,"h":23.305,"l":22.5101,"n":7744,"o":23.17,"t":"2026-02-17T05:00:00Z","v":306964,"vw":22.899736},{"c":23.63,"h":24.225,"l":22.95,"n":8131,"o":22.99,"t":"2026-02-18T05:00:00Z","v":387927,"vw":23.753095},{"c":22.63,"h":23.48,"l":22.23,"n":7187,"o":23.345,"t":"2026-02-19T05:00:00Z","v":337788,"vw":22.629671},{"c":23.27,"h":23.44,"l":22.34,"n":8257,"o":22.34,"t":"2026-02-20T05:00:00Z","v":425303,"vw":23.085629},{"c":23.69,"h":23.91,"l":22.68,"n":8046,"o":23.41,"t":"2026-02-23T05:00:00Z","v":539193,"vw":23.503525},{"c":24.43,"h":24.8,"l":23.56,"n":8520,"o":23.56,"t":"2026-02-24T05:00:00Z","v":412523,"vw":24.517189},{"c":24.86,"h":25.82,"l":24.5,"n":9255,"o":24.86,"t":"2026-02-25T05:00:00Z","v":506482,"vw":24.997185},{"c":25.23,"h":25.41,"l":24.1,"n":7625,"o":24.6,"t":"2026-02-26T05:00:00Z","v":385985,"vw":24.913503},{"c":25.2,"h":25.58,"l":24.7,"n":8621,"o":25.07,"t":"2026-02-27T05:00:00Z","v":442366,"vw":25.141146},{"c":25.28,"h":25.79,"l":24.513,"n":6947,"o":25,"t":"2026-03-02T05:00:00Z","v":333537,"vw":25.352793},{"c":24.68,"h":25.34,"l":23.75,"n":8413,"o":24.49,"t":"2026-03-03T05:00:00Z","v":380760,"vw":24.677813},{"c":24.6,"h":25.4599,"l":24.265,"n":8185,"o":24.9,"t":"2026-03-04T05:00:00Z","v":381143,"vw":24.886521},{"c":23.85,"h":24.38,"l":23.48,"n":11195,"o":24.13,"t":"2026-03-05T05:00:00Z","v":566942,"vw":23.854689},{"c":23.53,"h":23.74,"l":22.76,"n":7901,"o":23.26,"t":"2026-03-06T05:00:00Z","v":503142,"vw":23.435061},{"c":23.89,"h":23.99,"l":22.39,"n":9063,"o":22.8,"t":"2026-03-09T04:00:00Z","v":442647,"vw":23.498992},{"c":23.48,"h":24.4599,"l":23.29,"n":9683,"o":23.89,"t":"2026-03-10T04:00:00Z","v":536925,"vw":23.694556},{"c":22.98,"h":23.32,"l":22.5032,"n":9170,"o":23.22,"t":"2026-03-11T04:00:00Z","v":401950,"vw":22.923839},{"c":22.72,"h":23.12,"l":22.435,"n":12314,"o":22.75,"t":"2026-03-12T04:00:00Z","v":530729,"vw":22.752378},{"c":21.98,"h":22.645,"l":21.26,"n":13460,"o":22.55,"t":"2026-03-13T04:00:00Z","v":685465,"vw":21.729414},{"c":22.29,"h":22.46,"l":21.54,"n":9723,"o":22.07,"t":"2026-03-16T04:00:00Z","v":531636,"vw":22.111041},{"c":23.03,"h":23.17,"l":22.195,"n":9741,"o":22.35,"t":"2026-03-17T04:00:00Z","v":566837,"vw":22.940089},{"c":22.78,"h":23.095,"l":22.18,"n":11751,"o":22.52,"t":"2026-03-18T04:00:00Z","v":621927,"vw":22.756259},{"c":21.99,"h":22.22,"l":21.21,"n":13693,"o":21.65,"t":"2026-03-19T04:00:00Z","v":802445,"vw":21.710642},{"c":21.5,"h":22.22,"l":20.82,"n":16277,"o":22.22,"t":"2026-03-20T04:00:00Z","v":2770389,"vw":21.490078},{"c":22.8,"h":23.1,"l":21.94,"n":13245,"o":21.94,"t":"2026-03-23T04:00:00Z","v":552055,"vw":22.750974},{"c":24.14,"h":24.15,"l":22.65,"n":10251,"o":22.8,"t":"2026-03-24T04:00:00Z","v":560931,"vw":23.778919},{"c":24.51,"h":25.19,"l":24.13,"n":9294,"o":24.87,"t":"2026-03-25T04:00:00Z","v":617773,"vw":24.50915},{"c":23.82,"h":24.585,"l":23.75,"n":8495,"o":24,"t":"2026-03-26T04:00:00Z","v":540131,"vw":24.002351},{"c":23.05,"h":23.825,"l":23.01,"n":8287,"o":23.475,"t":"2026-03-27T04:00:00Z","v":440615,"vw":23.286114},{"c":22.73,"h":23.72,"l":22.44,"n":9764,"o":23.55,"t":"2026-03-30T04:00:00Z","v":482730,"vw":22.751946},{"c":23.35,"h":23.79,"l":23.08,"n":11606,"o":23.27,"t":"2026-03-31T04:00:00Z","v":946585,"vw":23.367442},{"c":23.38,"h":24.02,"l":23.37,"n":13653,"o":23.85,"t":"2026-04-01T04:00:00Z","v":725828,"vw":23.631064},{"c":22.73,"h":23.86,"l":22.62,"n":9523,"o":23.33,"t":"2026-04-02T04:00:00Z","v":496075,"vw":22.858322},{"c":23.45,"h":23.45,"l":22.67,"n":7678,"o":22.89,"t":"2026-04-06T04:00:00Z","v":573878,"vw":23.310123},{"c":22.94,"h":23.515,"l":22.5,"n":8540,"o":23.39,"t":"2026-04-07T04:00:00Z","v":650828,"vw":22.95847},{"c":24.99,"h":25,"l":23.62,"n":10699,"o":24.21,"t":"2026-04-08T04:00:00Z","v":601714,"vw":24.524851},{"c":25.14,"h":25.74,"l":24.88,"n":8120,"o":25.03,"t":"2026-04-09T04:00:00Z","v":398900,"vw":25.144363},{"c":24.8,"h":25.93,"l":24.77,"n":5910,"o":25.2,"t":"2026-04-10T04:00:00Z","v":291372,"vw":25.044553},{"c":24.95,"h":25.2,"l":24.2401,"n":6555,"o":24.43,"t":"2026-04-13T04:00:00Z","v":282237,"vw":24.859824},{"c":24.7,"h":25.205,"l":24.61,"n":7345,"o":25.09,"t":"2026-04-14T04:00:00Z","v":419059,"vw":24.812344},{"c":24.81,"h":25.02,"l":24.3,"n":8273,"o":24.41,"t":"2026-04-15T04:00:00Z","v":396436,"vw":24.689371},{"c":25.85,"h":26.14,"l":24.99,"n":8624,"o":25.14,"t":"2026-04-16T04:00:00Z","v":488028,"vw":25.763041},{"c":25.32,"h":26.255,"l":25.21,"n":9074,"o":26.12,"t":"2026-04-17T04:00:00Z","v":492453,"vw":25.434434},{"c":25.51,"h":25.615,"l":25.14,"n":8140,"o":25.14,"t":"2026-04-20T04:00:00Z","v":432997,"vw":25.3618},{"c":25.55,"h":26.2199,"l":25.395,"n":10632,"o":25.48,"t":"2026-04-21T04:00:00Z","v":613034,"vw":25.727276},{"c":26.95,"h":27.15,"l":25.89,"n":12201,"o":26.01,"t":"2026-04-22T04:00:00Z","v":863563,"vw":26.72691},{"c":25.39,"h":26.96,"l":24.82,"n":8808,"o":26.63,"t":"2026-04-23T04:00:00Z","v":428524,"vw":25.528069},{"c":25.31,"h":25.62,"l":25.09,"n":8799,"o":25.51,"t":"2026-04-24T04:00:00Z","v":341261,"vw":25.338171},{"c":26.53,"h":27.13,"l":25.59,"n":11492,"o":25.71,"t":"2026-04-27T04:00:00Z","v":613922,"vw":26.370853},{"c":26.18,"h":26.69,"l":25.77,"n":9968,"o":26.69,"t":"2026-04-28T04:00:00Z","v":630773,"vw":26.144746},{"c":25.36,"h":26.5399,"l":25.105,"n":8463,"o":26.18,"t":"2026-04-29T04:00:00Z","v":431308,"vw":25.458768},{"c":26.71,"h":26.88,"l":25.5,"n":11529,"o":25.62,"t":"2026-04-30T04:00:00Z","v":722438,"vw":26.573213},{"c":26.26,"h":26.8699,"l":26.0101,"n":9355,"o":26.44,"t":"2026-05-01T04:00:00Z","v":489937,"vw":26.432756},{"c":25.45,"h":26.33,"l":25.31,"n":8618,"o":26.16,"t":"2026-05-04T04:00:00Z","v":431133,"vw":25.648442},{"c":26.46,"h":26.88,"l":25.71,"n":9200,"o":25.775,"t":"2026-05-05T04:00:00Z","v":571449,"vw":26.407047},{"c":26.46,"h":27.2156,"l":26.3,"n":10303,"o":27,"t":"2026-05-06T04:00:00Z","v":489851,"vw":26.684237},{"c":28.24,"h":29.03,"l":23.61,"n":21772,"o":25.78,"t":"2026-05-07T04:00:00Z","v":1217960,"vw":27.026886},{"c":27.93,"h":30.04,"l":27.4168,"n":16093,"o":28.48,"t":"2026-05-08T04:00:00Z","v":721984,"vw":28.454868},{"c":29.26,"h":29.8,"l":28,"n":24418,"o":28,"t":"2026-05-11T04:00:00Z","v":1597729,"vw":29.288078},{"c":29.43,"h":31.02,"l":28.07,"n":24145,"o":31.02,"t":"2026-05-12T04:00:00Z","v":1382144,"vw":29.295754},{"c":30.21,"h":30.69,"l":28.04,"n":20161,"o":29.17,"t":"2026-05-13T04:00:00Z","v":1405806,"vw":29.845439},{"c":30.14,"h":32.39,"l":29.92,"n":17428,"o":31.5,"t":"2026-05-14T04:00:00Z","v":1027410,"vw":30.731468},{"c":29.35,"h":29.73,"l":28.74,"n":12674,"o":29.23,"t":"2026-05-15T04:00:00Z","v":772518,"vw":29.334545},{"c":28.97,"h":30.6,"l":28.82,"n":16009,"o":29.55,"t":"2026-05-18T04:00:00Z","v":921165,"vw":29.593426},{"c":28.22,"h":28.69,"l":27.3,"n":15266,"o":28.61,"t":"2026-05-19T04:00:00Z","v":858384,"vw":28.160613},{"c":29.49,"h":29.53,"l":28.1,"n":13403,"o":28.56,"t":"2026-05-20T04:00:00Z","v":818569,"vw":29.082945},{"c":29.84,"h":30.56,"l":29.0514,"n":11602,"o":29.15,"t":"2026-05-21T04:00:00Z","v":604419,"vw":29.928917},{"c":30.59,"h":30.68,"l":29.8077,"n":11576,"o":29.93,"t":"2026-05-22T04:00:00Z","v":473844,"vw":30.372869},{"c":31.52,"h":31.72,"l":30.7701,"n":11620,"o":31.16,"t":"2026-05-26T04:00:00Z","v":642533,"vw":31.405985},{"c":31.7,"h":32.13,"l":30.87,"n":10294,"o":31.57,"t":"2026-05-27T04:00:00Z","v":628787,"vw":31.725459},{"c":32.48,"h":32.505,"l":31.263,"n":11114,"o":31.5,"t":"2026-05-28T04:00:00Z","v":787175,"vw":32.263745},{"c":31.92,"h":32.7,"l":31.52,"n":11162,"o":32.4,"t":"2026-05-29T04:00:00Z","v":613360,"vw":32.028574},{"c":33.51,"h":33.65,"l":32.12,"n":17770,"o":32.86,"t":"2026-06-01T04:00:00Z","v":1191723,"vw":33.080629},{"c":33.32,"h":34.5,"l":32.62,"n":18029,"o":33.61,"t":"2026-06-02T04:00:00Z","v":1143685,"vw":33.625373},{"c":32.64,"h":33.31,"l":32.45,"n":11758,"o":33.11,"t":"2026-06-03T04:00:00Z","v":578379,"vw":32.804669},{"c":31.37,"h":32.1925,"l":31.06,"n":11366,"o":32.13,"t":"2026-06-04T04:00:00Z","v":536526,"vw":31.440545},{"c":29.63,"h":31.15,"l":29.55,"n":14789,"o":30.78,"t":"2026-06-05T04:00:00Z","v":635608,"vw":30.022656},{"c":29.81,"h":30.515,"l":29.455,"n":11147,"o":30.12,"t":"2026-06-08T04:00:00Z","v":636696,"vw":29.828739},{"c":29.32,"h":30.615,"l":28.5,"n":11793,"o":30.37,"t":"2026-06-09T04:00:00Z","v":550348,"vw":29.368417},{"c":28.95,"h":29.74,"l":28.34,"n":12384,"o":28.91,"t":"2026-06-10T04:00:00Z","v":465480,"vw":28.976393},{"c":30.21,"h":30.29,"l":29.06,"n":10360,"o":29.49,"t":"2026-06-11T04:00:00Z","v":410402,"vw":29.88663},{"c":31.46,"h":31.94,"l":30.431,"n":9483,"o":30.45,"t":"2026-06-12T04:00:00Z","v":436168,"vw":31.448387},{"c":31.08,"h":32.48,"l":30.75,"n":11041,"o":32.14,"t":"2026-06-15T04:00:00Z","v":464409,"vw":31.144533},{"c":31.08,"h":31.74,"l":30.74,"n":9374,"o":31.07,"t":"2026-06-16T04:00:00Z","v":533996,"vw":31.108697},{"c":31.09,"h":32.105,"l":30.89,"n":10525,"o":31.08,"t":"2026-06-17T04:00:00Z","v":450705,"vw":31.450773},{"c":30.58,"h":31.23,"l":29.91,"n":10457,"o":31.23,"t":"2026-06-18T04:00:00Z","v":616096,"vw":30.566549},{"c":28.87,"h":30.21,"l":28.59,"n":11431,"o":30.21,"t":"2026-06-22T04:00:00Z","v":487598,"vw":29.025113},{"c":28.12,"h":28.79,"l":27.6,"n":8954,"o":27.75,"t":"2026-06-23T04:00:00Z","v":438017,"vw":28.237451},{"c":28.66,"h":28.77,"l":27.5857,"n":10689,"o":27.72,"t":"2026-06-24T04:00:00Z","v":562026,"vw":28.492998},{"c":29.6,"h":29.79,"l":28.6701,"n":8800,"o":29.1,"t":"2026-06-25T04:00:00Z","v":354885,"vw":29.488817},{"c":31.1,"h":31.16,"l":28.9941,"n":11055,"o":29.21,"t":"2026-06-26T04:00:00Z","v":1194976,"vw":30.972601},{"c":31.26,"h":31.665,"l":30.7,"n":11304,"o":31.2,"t":"2026-06-29T04:00:00Z","v":508104,"vw":31.251921},{"c":31.13,"h":32.05,"l":30.96,"n":9033,"o":31.89,"t":"2026-06-30T04:00:00Z","v":455136,"vw":31.228016},{"c":30.64,"h":31.85,"l":30.61,"n":9837,"o":30.69,"t":"2026-07-01T04:00:00Z","v":562343,"vw":31.010952},{"c":29.95,"h":31.62,"l":28.71,"n":9273,"o":31.05,"t":"2026-07-02T04:00:00Z","v":442434,"vw":29.837686},{"c":29.8,"h":30.51,"l":29.72,"n":7975,"o":30,"t":"2026-07-06T04:00:00Z","v":319384,"vw":29.977924},{"c":28.86,"h":29.86,"l":28.5,"n":10287,"o":29.81,"t":"2026-07-07T04:00:00Z","v":377473,"vw":28.881611},{"c":29.09,"h":29.19,"l":28.27,"n":9454,"o":28.42,"t":"2026-07-08T04:00:00Z","v":461600,"vw":28.897793},{"c":29.03,"h":29.53,"l":28.98,"n":6995,"o":29.52,"t":"2026-07-09T04:00:00Z","v":360752,"vw":29.10804},{"c":29.84,"h":30.01,"l":28.97,"n":7885,"o":29.25,"t":"2026-07-10T04:00:00Z","v":246490,"vw":29.775328},{"c":29.53,"h":30.36,"l":29.365,"n":6600,"o":29.38,"t":"2026-07-13T04:00:00Z","v":291092,"vw":29.638125},{"c":29.8,"h":30.5406,"l":29.34,"n":7940,"o":30.01,"t":"2026-07-14T04:00:00Z","v":283805,"vw":29.760579},{"c":30.02,"h":30.51,"l":29.415,"n":8106,"o":29.87,"t":"2026-07-15T04:00:00Z","v":257842,"vw":29.905778},{"c":29.35,"h":29.84,"l":28.815,"n":9645,"o":29.75,"t":"2026-07-16T04:00:00Z","v":343252,"vw":29.263757},{"c":29.46,"h":29.875,"l":28.74,"n":9058,"o":28.77,"t":"2026-07-17T04:00:00Z","v":296460,"vw":29.41292},{"c":29.37,"h":29.83,"l":28.86,"n":8277,"o":29.36,"t":"2026-07-20T04:00:00Z","v":211476,"vw":29.322973},{"c":29.91,"h":30.09,"l":29.4,"n":7873,"o":29.85,"t":"2026-07-21T04:00:00Z","v":409179,"vw":29.742517},{"c":30.14,"h":30.6,"l":29.7601,"n":8795,"o":30.12,"t":"2026-07-22T04:00:00Z","v":359515,"vw":30.091887},{"c":29.84,"h":30.27,"l":29.1,"n":8426,"o":29.84,"t":"2026-07-23T04:00:00Z","v":327425,"vw":29.690291},{"c":29.44,"h":29.87,"l":29.09,"n":7927,"o":29.67,"t":"2026-07-24T04:00:00Z","v":290373,"vw":29.491161},{"c":29.77,"h":29.94,"l":28.81,"n":8475,"o":29.67,"t":"2026-07-27T04:00:00Z","v":250032,"vw":29.554226},{"c":29.69,"h":29.92,"l":28.84,"n":10673,"o":29.45,"t":"2026-07-28T04:00:00Z","v":388215,"vw":29.52825},{"c":29.32,"h":29.73,"l":28.47,"n":12845,"o":29.36,"t":"2026-07-29T04:00:00Z","v":469661,"vw":29.104544},{"c":29.78,"h":30.16,"l":29.54,"n":10285,"o":30,"t":"2026-07-30T04:00:00Z","v":407317,"vw":29.82009},{"c":29.34,"h":30.0085,"l":28.9401,"n":8099,"o":29.92,"t":"2026-07-31T04:00:00Z","v":293054,"vw":29.440934},{"c":28.76,"h":29.27,"l":28.3,"n":11669,"o":29.27,"t":"2026-08-03T04:00:00Z","v":383679,"vw":28.695336},{"c":29.81,"h":30.4,"l":29.015,"n":11695,"o":29.3,"t":"2026-08-04T04:00:00Z","v":500673,"vw":29.917134},{"c":30.03,"h":30.55,"l":29.195,"n":11285,"o":30.26,"t":"2026-08-05T04:00:00Z","v":475936,"vw":29.958219},{"c":25.66,"h":28.25,"l":23.0863,"n":35548,"o":28.25,"t":"2026-08-06T04:00:00Z","v":1874142,"vw":24.858166},{"c":27.35,"h":27.82,"l":25.9901,"n":17367,"o":26,"t":"2026-08-07T04:00:00Z","v":793787,"vw":27.294341},{"c":27.02,"h":27.17,"l":25.825,"n":15149,"o":26,"t":"2026-08-10T04:00:00Z","v":716942,"vw":26.686981},{"c":26.98,"h":27.28,"l":26.07,"n":11543,"o":27.02,"t":"2026-08-11T04:00:00Z","v":474774,"vw":26.769826},{"c":26.63,"h":27.22,"l":26,"n":12260,"o":27.22,"t":"2026-08-12T04:00:00Z","v":566549,"vw":26.45167},{"c":26.27,"h":26.795,"l":26.04,"n":9263,"o":26.48,"t":"2026-08-13T04:00:00Z","v":369045,"vw":26.330783},{"c":26.37,"h":26.61,"l":26.15,"n":8321,"o":26.31,"t":"2026-08-14T04:00:00Z","v":249849,"vw":26.353841},{"c":25.76,"h":26.865,"l":25.76,"n":7632,"o":26.49,"t":"2026-08-17T04:00:00Z","v":332694,"vw":26.030974},{"c":24.72,"h":25.91,"l":24.47,"n":11393,"o":25.89,"t":"2026-08-18T04:00:00Z","v":548975,"vw":24.788635},{"c":25.7,"h":26.5,"l":25.03,"n":10798,"o":25.25,"t":"2026-08-19T04:00:00Z","v":502445,"vw":25.831542},{"c":24.62,"h":25.71,"l":24.45,"n":9799,"o":25.35,"t":"2026-08-20T04:00:00Z","v":452364,"vw":24.905226},{"c":26,"h":26.01,"l":25.015,"n":9619,"o":25.19,"t":"2026-08-21T04:00:00Z","v":574196,"vw":25.78087},{"c":24.5,"h":26.41,"l":24.42,"n":10843,"o":26.32,"t":"2026-08-24T04:00:00Z","v":535548,"vw":24.782991},{"c":24.57,"h":24.67,"l":24.18,"n":7445,"o":24.54,"t":"2026-08-25T04:00:00Z","v":395420,"vw":24.460934},{"c":24.65,"h":25,"l":24.4412,"n":6744,"o":24.55,"t":"2026-08-26T04:00:00Z","v":320556,"vw":24.695493},{"c":24.94,"h":25.075,"l":24.315,"n":7594,"o":24.4,"t":"2026-08-27T04:00:00Z","v":398928,"vw":24.816764},{"c":24.62,"h":25.4,"l":24.62,"n":8374,"o":25.08,"t":"2026-08-28T04:00:00Z","v":389881,"vw":24.794853},{"c":24.86,"h":24.91,"l":24.35,"n":7003,"o":24.64,"t":"2026-08-31T04:00:00Z","v":393643,"vw":24.738017},{"c":24.43,"h":24.75,"l":24.17,"n":9546,"o":24.34,"t":"2026-09-01T04:00:00Z","v":450754,"vw":24.447841},{"c":25.59,"h":25.82,"l":24.8,"n":10420,"o":24.8,"t":"2026-09-02T04:00:00Z","v":470345,"vw":25.580203},{"c":25.14,"h":26.34,"l":24.8101,"n":7752,"o":26.14,"t":"2026-09-03T04:00:00Z","v":258769,"vw":25.199877},{"c":25.32,"h":25.59,"l":25.02,"n":7911,"o":25.07,"t":"2026-09-04T04:00:00Z","v":361812,"vw":25.342992},{"c":25.79,"h":26.11,"l":25.45,"n":7684,"o":25.49,"t":"2026-09-08T04:00:00Z","v":299240,"vw":25.760706},{"c":25.63,"h":26.125,"l":25.35,"n":8322,"o":25.99,"t":"2026-09-09T04:00:00Z","v":487050,"vw":25.807797},{"c":25.07,"h":25.495,"l":24.4566,"n":8214,"o":24.99,"t":"2026-09-10T04:00:00Z","v":507381,"vw":25.174805},{"c":24.8,"h":25.46,"l":24.765,"n":8771,"o":25.19,"t":"2026-09-11T04:00:00Z","v":423001,"vw":24.93402},{"c":24.06,"h":24.41,"l":23.905,"n":9206,"o":24.21,"t":"2026-09-14T04:00:00Z","v":345181,"vw":24.077239},{"c":23.93,"h":24.02,"l":23.46,"n":6778,"o":23.99,"t":"2026-09-15T04:00:00Z","v":274859,"vw":23.833123},{"c":23.87,"h":24.25,"l":23.58,"n":7759,"o":24.18,"t":"2026-09-16T04:00:00Z","v":385471,"vw":23.884658},{"c":23.9,"h":24.43,"l":23.84,"n":8029,"o":24.43,"t":"2026-09-17T04:00:00Z","v":228892,"vw":23.97507},{"c":23.87,"h":23.995,"l":23.37,"n":7555,"o":23.92,"t":"2026-09-18T04:00:00Z","v":784234,"vw":23.786747},{"c":23.57,"h":24.07,"l":23.49,"n":8128,"o":23.85,"t":"2026-09-21T04:00:00Z","v":389254,"vw":23.680805},{"c":23.8,"h":24.19,"l":23.58,"n":9245,"o":23.78,"t":"2026-09-22T04:00:00Z","v":488659,"vw":23.868946},{"c":23.2,"h":23.605,"l":23.06,"n":6091,"o":23.52,"t":"2026-09-23T04:00:00Z","v":260750,"vw":23.262781},{"c":22.75,"h":23.14,"l":22.55,"n":11069,"o":23.14,"t":"2026-09-24T04:00:00Z","v":460641,"vw":22.727168},{"c":22.62,"h":22.81,"l":22.41,"n":7280,"o":22.72,"t":"2026-09-25T04:00:00Z","v":300445,"vw":22.580871},{"c":22.39,"h":22.43,"l":21.72,"n":7249,"o":22.1,"t":"2026-09-28T04:00:00Z","v":286894,"vw":22.316144},{"c":22.05,"h":22.44,"l":22.02,"n":8389,"o":22.44,"t":"2026-09-29T04:00:00Z","v":294217,"vw":22.119754},{"c":22.04,"h":22.3899,"l":21.83,"n":6935,"o":22.22,"t":"2026-09-30T04:00:00Z","v":503701,"vw":22.029795},{"c":21.81,"h":21.92,"l":21.1306,"n":11991,"o":21.84,"t":"2026-10-01T04:00:00Z","v":505365,"vw":21.57065},{"c":22.2,"h":22.36,"l":21.975,"n":7602,"o":22.16,"t":"2026-10-02T04:00:00Z","v":288187,"vw":22.191213},{"c":22.66,"h":23.1,"l":21.89,"n":7411,"o":22.3,"t":"2026-10-05T04:00:00Z","v":300797,"vw":22.693449},{"c":22.7,"h":23.03,"l":22.49,"n":7653,"o":22.78,"t":"2026-10-06T04:00:00Z","v":340907,"vw":22.742394},{"c":22.57,"h":22.64,"l":22.05,"n":7958,"o":22.3,"t":"2026-10-07T04:00:00Z","v":322265,"vw":22.4821},{"c":23.08,"h":23.11,"l":22.36,"n":8464,"o":22.36,"t":"2026-10-08T04:00:00Z","v":588531,"vw":22.951339},{"c":22.79,"h":23.4,"l":22.655,"n":7521,"o":23.28,"t":"2026-10-09T04:00:00Z","v":327565,"vw":22.848916},{"c":22.88,"h":23.115,"l":22.66,"n":6032,"o":22.72,"t":"2026-10-12T04:00:00Z","v":184595,"vw":22.924095},{"c":23.22,"h":23.26,"l":22.78,"n":5689,"o":22.94,"t":"2026-10-13T04:00:00Z","v":275961,"vw":23.134375},{"c":22.19,"h":22.88,"l":22.045,"n":8505,"o":22.82,"t":"2026-10-14T04:00:00Z","v":278384,"vw":22.283934},{"c":22.59,"h":22.66,"l":21.845,"n":7889,"o":22.2,"t":"2026-10-15T04:00:00Z","v":252225,"vw":22.481685},{"c":22.26,"h":22.88,"l":22.19,"n":5861,"o":22.6,"t":"2026-10-16T04:00:00Z","v":315361,"vw":22.350913},{"c":21.83,"h":22.43,"l":21.7153,"n":6496,"o":22.43,"t":"2026-10-19T04:00:00Z","v":317741,"vw":21.883255},{"c":22,"h":22.11,"l":21.41,"n":6073,"o":21.69,"t":"2026-10-20T04:00:00Z","v":335896,"vw":21.976387},{"c":21.85,"h":22.23,"l":21.84,"n":6551,"o":22.23,"t":"2026-10-21T04:00:00Z","v":310972,"vw":21.949671},{"c":21,"h":21.57,"l":20.95,"n":7050,"o":21.48,"t":"2026-10-22T04:00:00Z","v":338592,"vw":21.185778}],"volatilityBars":[{"c":23.865,"h":23.98,"l":23.7413,"n":79,"o":23.78,"t":"2026-09-22T13:30:00Z","v":8840,"vw":23.826996},{"c":23.87,"h":23.88,"l":23.78,"n":62,"o":23.79,"t":"2026-09-22T13:45:00Z","v":2356,"vw":23.849565},{"c":23.9975,"h":24.04,"l":23.83,"n":1023,"o":23.83,"t":"2026-09-22T14:00:00Z","v":60154,"vw":23.938678},{"c":23.77,"h":24.0299,"l":23.77,"n":378,"o":24,"t":"2026-09-22T14:15:00Z","v":17533,"vw":23.894161},{"c":23.715,"h":23.825,"l":23.715,"n":156,"o":23.75,"t":"2026-09-22T14:30:00Z","v":5672,"vw":23.769284},{"c":23.75,"h":23.77,"l":23.635,"n":157,"o":23.68,"t":"2026-09-22T14:45:00Z","v":6021,"vw":23.71671},{"c":23.785,"h":23.79,"l":23.73,"n":129,"o":23.76,"t":"2026-09-22T15:00:00Z","v":3171,"vw":23.756136},{"c":23.82,"h":23.82,"l":23.77,"n":66,"o":23.805,"t":"2026-09-22T15:15:00Z","v":2179,"vw":23.793378},{"c":23.66,"h":23.805,"l":23.66,"n":170,"o":23.805,"t":"2026-09-22T15:30:00Z","v":4818,"vw":23.717535},{"c":23.65,"h":23.68,"l":23.58,"n":173,"o":23.66,"t":"2026-09-22T15:45:00Z","v":5119,"vw":23.629785},{"c":23.685,"h":23.685,"l":23.64,"n":44,"o":23.665,"t":"2026-09-22T16:00:00Z","v":1373,"vw":23.66631},{"c":23.735,"h":23.735,"l":23.66,"n":167,"o":23.67,"t":"2026-09-22T16:15:00Z","v":7489,"vw":23.688961},{"c":23.77,"h":23.81,"l":23.74,"n":81,"o":23.74,"t":"2026-09-22T16:30:00Z","v":3224,"vw":23.777963},{"c":23.79,"h":23.82,"l":23.76,"n":136,"o":23.775,"t":"2026-09-22T16:45:00Z","v":4243,"vw":23.791396},{"c":23.75,"h":23.775,"l":23.74,"n":67,"o":23.775,"t":"2026-09-22T17:00:00Z","v":2255,"vw":23.754317},{"c":23.77,"h":23.8,"l":23.72,"n":134,"o":23.73,"t":"2026-09-22T17:15:00Z","v":9492,"vw":23.739559},{"c":23.87,"h":23.93,"l":23.775,"n":394,"o":23.775,"t":"2026-09-22T17:30:00Z","v":29344,"vw":23.878297},{"c":24,"h":24,"l":23.89,"n":410,"o":23.895,"t":"2026-09-22T17:45:00Z","v":32563,"vw":23.919008},{"c":23.98,"h":24.03,"l":23.93,"n":802,"o":23.98,"t":"2026-09-22T18:00:00Z","v":35724,"vw":23.985543},{"c":24.11,"h":24.12,"l":23.99,"n":162,"o":24,"t":"2026-09-22T18:15:00Z","v":5923,"vw":24.033015},{"c":24.11,"h":24.14,"l":24.07,"n":148,"o":24.14,"t":"2026-09-22T18:30:00Z","v":6846,"vw":24.10424},{"c":24.16,"h":24.19,"l":24.09,"n":151,"o":24.11,"t":"2026-09-22T18:45:00Z","v":4991,"vw":24.13817},{"c":23.86,"h":24.16,"l":23.86,"n":436,"o":24.16,"t":"2026-09-22T19:00:00Z","v":18300,"vw":24.017477},{"c":23.88,"h":23.9,"l":23.82,"n":260,"o":23.87,"t":"2026-09-22T19:15:00Z","v":10485,"vw":23.864238},{"c":23.88,"h":23.95,"l":23.85,"n":791,"o":23.88,"t":"2026-09-22T19:30:00Z","v":33141,"vw":23.909542},{"c":23.81,"h":23.9,"l":23.72,"n":1664,"o":23.89,"t":"2026-09-22T19:45:00Z","v":64654,"vw":23.811358},{"c":23.8,"h":23.8,"l":23.8,"n":17,"o":23.8,"t":"2026-09-22T20:00:00Z","v":87788,"vw":23.8},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-09-22T23:00:00Z","v":150,"vw":23.8},{"c":23.19,"h":23.605,"l":23.09,"n":140,"o":23.52,"t":"2026-09-23T13:30:00Z","v":7980,"vw":23.336474},{"c":23.275,"h":23.3,"l":23.15,"n":80,"o":23.15,"t":"2026-09-23T13:45:00Z","v":2504,"vw":23.199979},{"c":23.3,"h":23.37,"l":23.27,"n":157,"o":23.3,"t":"2026-09-23T14:00:00Z","v":4497,"vw":23.292222},{"c":23.19,"h":23.35,"l":23.17,"n":93,"o":23.34,"t":"2026-09-23T14:15:00Z","v":3413,"vw":23.28113},{"c":23.09,"h":23.24,"l":23.09,"n":75,"o":23.17,"t":"2026-09-23T14:30:00Z","v":2506,"vw":23.184591},{"c":23.28,"h":23.32,"l":23.06,"n":195,"o":23.06,"t":"2026-09-23T14:45:00Z","v":9985,"vw":23.159374},{"c":23.245,"h":23.2799,"l":23.23,"n":79,"o":23.27,"t":"2026-09-23T15:00:00Z","v":3936,"vw":23.264292},{"c":23.23,"h":23.28,"l":23.23,"n":147,"o":23.28,"t":"2026-09-23T15:15:00Z","v":3896,"vw":23.261556},{"c":23.25,"h":23.27,"l":23.19,"n":182,"o":23.2,"t":"2026-09-23T15:30:00Z","v":5252,"vw":23.228065},{"c":23.24,"h":23.24,"l":23.23,"n":20,"o":23.23,"t":"2026-09-23T15:45:00Z","v":1167,"vw":23.237419},{"c":23.26,"h":23.26,"l":23.18,"n":104,"o":23.22,"t":"2026-09-23T16:00:00Z","v":4300,"vw":23.2322},{"c":23.27,"h":23.27,"l":23.23,"n":83,"o":23.25,"t":"2026-09-23T16:15:00Z","v":2637,"vw":23.260835},{"c":23.25,"h":23.29,"l":23.23,"n":124,"o":23.29,"t":"2026-09-23T16:30:00Z","v":4026,"vw":23.266378},{"c":23.165,"h":23.27,"l":23.165,"n":177,"o":23.26,"t":"2026-09-23T16:45:00Z","v":5454,"vw":23.236365},{"c":23.155,"h":23.1881,"l":23.06,"n":151,"o":23.14,"t":"2026-09-23T17:00:00Z","v":3855,"vw":23.117795},{"c":23.315,"h":23.315,"l":23.15,"n":199,"o":23.15,"t":"2026-09-23T17:15:00Z","v":17657,"vw":23.231922},{"c":23.34,"h":23.36,"l":23.23,"n":127,"o":23.275,"t":"2026-09-23T17:30:00Z","v":3920,"vw":23.280992},{"c":23.525,"h":23.525,"l":23.34,"n":115,"o":23.34,"t":"2026-09-23T17:45:00Z","v":7753,"vw":23.46966},{"c":23.48,"h":23.535,"l":23.44,"n":223,"o":23.53,"t":"2026-09-23T18:00:00Z","v":10516,"vw":23.495608},{"c":23.45,"h":23.4701,"l":23.43,"n":143,"o":23.4701,"t":"2026-09-23T18:15:00Z","v":4605,"vw":23.457531},{"c":23.38,"h":23.44,"l":23.37,"n":134,"o":23.42,"t":"2026-09-23T18:30:00Z","v":3236,"vw":23.40792},{"c":23.355,"h":23.37,"l":23.34,"n":114,"o":23.37,"t":"2026-09-23T18:45:00Z","v":3454,"vw":23.349722},{"c":23.291,"h":23.37,"l":23.291,"n":141,"o":23.37,"t":"2026-09-23T19:00:00Z","v":3428,"vw":23.321096},{"c":23.3,"h":23.32,"l":23.28,"n":186,"o":23.32,"t":"2026-09-23T19:15:00Z","v":5775,"vw":23.299274},{"c":23.33,"h":23.36,"l":23.3,"n":261,"o":23.31,"t":"2026-09-23T19:30:00Z","v":8956,"vw":23.320037},{"c":23.24,"h":23.35,"l":23.2,"n":1321,"o":23.33,"t":"2026-09-23T19:45:00Z","v":48043,"vw":23.268063},{"c":23.2,"h":23.2,"l":23.2,"n":24,"o":23.2,"t":"2026-09-23T20:00:00Z","v":62339,"vw":23.2},{"c":22.73,"h":23.14,"l":22.6964,"n":236,"o":23.14,"t":"2026-09-24T13:30:00Z","v":14514,"vw":22.859869},{"c":22.735,"h":22.78,"l":22.55,"n":127,"o":22.775,"t":"2026-09-24T13:45:00Z","v":4902,"vw":22.663971},{"c":22.795,"h":22.8,"l":22.68,"n":264,"o":22.735,"t":"2026-09-24T14:00:00Z","v":5959,"vw":22.756136},{"c":22.64,"h":22.75,"l":22.61,"n":237,"o":22.75,"t":"2026-09-24T14:15:00Z","v":9487,"vw":22.631191},{"c":22.625,"h":22.71,"l":22.625,"n":125,"o":22.6925,"t":"2026-09-24T14:30:00Z","v":2043,"vw":22.671071},{"c":22.66,"h":22.68,"l":22.61,"n":312,"o":22.62,"t":"2026-09-24T14:45:00Z","v":7007,"vw":22.653084},{"c":22.6,"h":22.64,"l":22.585,"n":257,"o":22.64,"t":"2026-09-24T15:00:00Z","v":6153,"vw":22.613303},{"c":22.685,"h":22.69,"l":22.59,"n":191,"o":22.6,"t":"2026-09-24T15:15:00Z","v":4016,"vw":22.652349},{"c":22.76,"h":22.7601,"l":22.7,"n":191,"o":22.71,"t":"2026-09-24T15:30:00Z","v":9313,"vw":22.751114},{"c":22.72,"h":22.79,"l":22.72,"n":152,"o":22.79,"t":"2026-09-24T15:45:00Z","v":3381,"vw":22.772259},{"c":22.74,"h":22.74,"l":22.68,"n":157,"o":22.7,"t":"2026-09-24T16:00:00Z","v":2368,"vw":22.710741},{"c":22.86,"h":22.98,"l":22.75,"n":447,"o":22.75,"t":"2026-09-24T16:15:00Z","v":10521,"vw":22.883831},{"c":22.9,"h":22.9,"l":22.81,"n":146,"o":22.83,"t":"2026-09-24T16:30:00Z","v":3550,"vw":22.833505},{"c":22.845,"h":22.88,"l":22.8318,"n":111,"o":22.85,"t":"2026-09-24T16:45:00Z","v":2243,"vw":22.847357},{"c":22.82,"h":22.82,"l":22.79,"n":215,"o":22.82,"t":"2026-09-24T17:00:00Z","v":4628,"vw":22.813191},{"c":22.87,"h":22.87,"l":22.79,"n":177,"o":22.83,"t":"2026-09-24T17:15:00Z","v":5051,"vw":22.824723},{"c":22.8,"h":22.85,"l":22.8,"n":100,"o":22.84,"t":"2026-09-24T17:30:00Z","v":2176,"vw":22.825794},{"c":22.84,"h":22.84,"l":22.74,"n":84,"o":22.75,"t":"2026-09-24T17:45:00Z","v":2944,"vw":22.76045},{"c":22.795,"h":22.835,"l":22.77,"n":208,"o":22.79,"t":"2026-09-24T18:00:00Z","v":5001,"vw":22.804304},{"c":22.66,"h":22.8,"l":22.655,"n":312,"o":22.78,"t":"2026-09-24T18:15:00Z","v":10905,"vw":22.746882},{"c":22.69,"h":22.73,"l":22.62,"n":323,"o":22.685,"t":"2026-09-24T18:30:00Z","v":9965,"vw":22.648361},{"c":22.695,"h":22.75,"l":22.675,"n":271,"o":22.675,"t":"2026-09-24T18:45:00Z","v":12605,"vw":22.703469},{"c":22.655,"h":22.71,"l":22.63,"n":490,"o":22.71,"t":"2026-09-24T19:00:00Z","v":18409,"vw":22.667813},{"c":22.66,"h":22.69,"l":22.64,"n":461,"o":22.64,"t":"2026-09-24T19:15:00Z","v":17573,"vw":22.660959},{"c":22.64,"h":22.685,"l":22.615,"n":710,"o":22.665,"t":"2026-09-24T19:30:00Z","v":29811,"vw":22.651982},{"c":22.75,"h":22.77,"l":22.62,"n":2004,"o":22.63,"t":"2026-09-24T19:45:00Z","v":95164,"vw":22.705456},{"c":22.75,"h":22.75,"l":22.75,"n":24,"o":22.75,"t":"2026-09-24T20:00:00Z","v":133750,"vw":22.75},{"c":22.6,"h":22.72,"l":22.55,"n":91,"o":22.72,"t":"2026-09-25T13:30:00Z","v":6886,"vw":22.656589},{"c":22.6,"h":22.665,"l":22.41,"n":202,"o":22.665,"t":"2026-09-25T13:45:00Z","v":11093,"vw":22.546846},{"c":22.61,"h":22.61,"l":22.48,"n":151,"o":22.61,"t":"2026-09-25T14:00:00Z","v":6497,"vw":22.560322},{"c":22.56,"h":22.5881,"l":22.56,"n":64,"o":22.5881,"t":"2026-09-25T14:15:00Z","v":2257,"vw":22.574243},{"c":22.62,"h":22.62,"l":22.56,"n":62,"o":22.56,"t":"2026-09-25T14:30:00Z","v":1372,"vw":22.588},{"c":22.65,"h":22.67,"l":22.61,"n":157,"o":22.64,"t":"2026-09-25T14:45:00Z","v":5292,"vw":22.642507},{"c":22.67,"h":22.7,"l":22.66,"n":54,"o":22.69,"t":"2026-09-25T15:00:00Z","v":1436,"vw":22.684167},{"c":22.69,"h":22.73,"l":22.68,"n":112,"o":22.7,"t":"2026-09-25T15:15:00Z","v":2860,"vw":22.697097},{"c":22.62,"h":22.78,"l":22.62,"n":110,"o":22.73,"t":"2026-09-25T15:30:00Z","v":2326,"vw":22.678596},{"c":22.7,"h":22.71,"l":22.67,"n":79,"o":22.68,"t":"2026-09-25T15:45:00Z","v":2127,"vw":22.692},{"c":22.81,"h":22.81,"l":22.72,"n":93,"o":22.72,"t":"2026-09-25T16:00:00Z","v":2051,"vw":22.760124},{"c":22.67,"h":22.8,"l":22.645,"n":141,"o":22.8,"t":"2026-09-25T16:15:00Z","v":3357,"vw":22.721252},{"c":22.58,"h":22.64,"l":22.58,"n":137,"o":22.64,"t":"2026-09-25T16:30:00Z","v":4072,"vw":22.620244},{"c":22.53,"h":22.55,"l":22.53,"n":57,"o":22.55,"t":"2026-09-25T16:45:00Z","v":2355,"vw":22.542375},{"c":22.59,"h":22.59,"l":22.53,"n":206,"o":22.53,"t":"2026-09-25T17:00:00Z","v":8100,"vw":22.559732},{"c":22.48,"h":22.56,"l":22.48,"n":153,"o":22.55,"t":"2026-09-25T17:15:00Z","v":5629,"vw":22.53},{"c":22.44,"h":22.535,"l":22.44,"n":338,"o":22.49,"t":"2026-09-25T17:30:00Z","v":13095,"vw":22.475691},{"c":22.47,"h":22.48,"l":22.425,"n":138,"o":22.435,"t":"2026-09-25T17:45:00Z","v":3694,"vw":22.446307},{"c":22.55,"h":22.55,"l":22.51,"n":83,"o":22.51,"t":"2026-09-25T18:00:00Z","v":2982,"vw":22.515454},{"c":22.48,"h":22.54,"l":22.48,"n":105,"o":22.52,"t":"2026-09-25T18:15:00Z","v":2456,"vw":22.523333},{"c":22.48,"h":22.51,"l":22.48,"n":71,"o":22.495,"t":"2026-09-25T18:30:00Z","v":1415,"vw":22.495},{"c":22.49,"h":22.52,"l":22.49,"n":154,"o":22.5,"t":"2026-09-25T18:45:00Z","v":4130,"vw":22.507463},{"c":22.49,"h":22.52,"l":22.47,"n":274,"o":22.48,"t":"2026-09-25T19:00:00Z","v":9274,"vw":22.489251},{"c":22.51,"h":22.54,"l":22.445,"n":455,"o":22.5,"t":"2026-09-25T19:15:00Z","v":22332,"vw":22.479383},{"c":22.57,"h":22.57,"l":22.46,"n":413,"o":22.5,"t":"2026-09-25T19:30:00Z","v":17315,"vw":22.523409},{"c":22.62,"h":22.64,"l":22.58,"n":1231,"o":22.59,"t":"2026-09-25T19:45:00Z","v":60898,"vw":22.610989},{"c":22.62,"h":22.62,"l":22.62,"n":21,"o":22.62,"t":"2026-09-25T20:00:00Z","v":74057,"vw":22.62},{"c":22.41,"h":22.41,"l":22.41,"n":1,"o":22.41,"t":"2026-09-28T10:30:00Z","v":100,"vw":22.41},{"c":22.57,"h":22.57,"l":22.5,"n":4,"o":22.5,"t":"2026-09-28T11:00:00Z","v":335,"vw":22.522909},{"c":22.51,"h":22.51,"l":22.51,"n":5,"o":22.51,"t":"2026-09-28T13:15:00Z","v":224,"vw":22.51},{"c":22.01,"h":22.1,"l":21.72,"n":124,"o":22.1,"t":"2026-09-28T13:30:00Z","v":10798,"vw":22.042238},{"c":22.09,"h":22.19,"l":22.0193,"n":156,"o":22.1,"t":"2026-09-28T13:45:00Z","v":6098,"vw":22.110547},{"c":22.265,"h":22.32,"l":22.13,"n":84,"o":22.18,"t":"2026-09-28T14:00:00Z","v":2306,"vw":22.204333},{"c":22.285,"h":22.3148,"l":22.2,"n":114,"o":22.3148,"t":"2026-09-28T14:15:00Z","v":5723,"vw":22.25039},{"c":22.195,"h":22.32,"l":22.195,"n":98,"o":22.32,"t":"2026-09-28T14:30:00Z","v":3147,"vw":22.294364},{"c":22.3,"h":22.3,"l":22.12,"n":163,"o":22.15,"t":"2026-09-28T14:45:00Z","v":7713,"vw":22.167965},{"c":22.16,"h":22.35,"l":22.16,"n":178,"o":22.35,"t":"2026-09-28T15:00:00Z","v":16304,"vw":22.257334},{"c":22.33,"h":22.395,"l":22.16,"n":223,"o":22.18,"t":"2026-09-28T15:15:00Z","v":12497,"vw":22.233289},{"c":22.33,"h":22.33,"l":22.25,"n":60,"o":22.31,"t":"2026-09-28T15:30:00Z","v":1969,"vw":22.295},{"c":22.17,"h":22.23,"l":22.17,"n":153,"o":22.215,"t":"2026-09-28T15:45:00Z","v":3131,"vw":22.198627},{"c":22.13,"h":22.17,"l":22.13,"n":99,"o":22.17,"t":"2026-09-28T16:00:00Z","v":2334,"vw":22.1425},{"c":22.35,"h":22.35,"l":22.12,"n":262,"o":22.12,"t":"2026-09-28T16:15:00Z","v":7581,"vw":22.229184},{"c":22.18,"h":22.3,"l":22.16,"n":95,"o":22.3,"t":"2026-09-28T16:30:00Z","v":2865,"vw":22.205194},{"c":22.17,"h":22.19,"l":22.15,"n":116,"o":22.19,"t":"2026-09-28T16:45:00Z","v":3389,"vw":22.165807},{"c":22.276,"h":22.31,"l":22.16,"n":305,"o":22.16,"t":"2026-09-28T17:00:00Z","v":8752,"vw":22.23732},{"c":22.2,"h":22.27,"l":22.2,"n":73,"o":22.27,"t":"2026-09-28T17:15:00Z","v":1778,"vw":22.227778},{"c":22.24,"h":22.275,"l":22.22,"n":158,"o":22.22,"t":"2026-09-28T17:30:00Z","v":4606,"vw":22.253841},{"c":22.325,"h":22.36,"l":22.26,"n":124,"o":22.26,"t":"2026-09-28T17:45:00Z","v":4397,"vw":22.326398},{"c":22.35,"h":22.35,"l":22.3,"n":97,"o":22.31,"t":"2026-09-28T18:00:00Z","v":3174,"vw":22.315936},{"c":22.38,"h":22.38,"l":22.34,"n":96,"o":22.37,"t":"2026-09-28T18:15:00Z","v":1984,"vw":22.36875},{"c":22.41,"h":22.41,"l":22.38,"n":239,"o":22.39,"t":"2026-09-28T18:30:00Z","v":8819,"vw":22.392962},{"c":22.36,"h":22.4,"l":22.355,"n":183,"o":22.38,"t":"2026-09-28T18:45:00Z","v":4113,"vw":22.375212},{"c":22.34,"h":22.36,"l":22.325,"n":235,"o":22.345,"t":"2026-09-28T19:00:00Z","v":6063,"vw":22.347269},{"c":22.41,"h":22.42,"l":22.33,"n":242,"o":22.33,"t":"2026-09-28T19:15:00Z","v":5029,"vw":22.38002},{"c":22.39,"h":22.43,"l":22.37,"n":358,"o":22.42,"t":"2026-09-28T19:30:00Z","v":10066,"vw":22.394771},{"c":22.4,"h":22.42,"l":22.345,"n":1268,"o":22.365,"t":"2026-09-28T19:45:00Z","v":47836,"vw":22.378275},{"c":22.39,"h":22.39,"l":22.39,"n":20,"o":22.39,"t":"2026-09-28T20:00:00Z","v":70439,"vw":22.39},{"c":21.9384,"h":21.9384,"l":21.9384,"n":1,"o":21.9384,"t":"2026-09-28T23:15:00Z","v":434,"vw":21.9384},{"c":22.28,"h":22.44,"l":22.23,"n":51,"o":22.44,"t":"2026-09-29T13:30:00Z","v":3609,"vw":22.368784},{"c":22.31,"h":22.415,"l":22.255,"n":142,"o":22.28,"t":"2026-09-29T13:45:00Z","v":4342,"vw":22.314615},{"c":22.34,"h":22.37,"l":22.3,"n":143,"o":22.31,"t":"2026-09-29T14:00:00Z","v":2652,"vw":22.338177},{"c":22.22,"h":22.32,"l":22.215,"n":119,"o":22.32,"t":"2026-09-29T14:15:00Z","v":2890,"vw":22.237668},{"c":22.165,"h":22.205,"l":22.13,"n":134,"o":22.1801,"t":"2026-09-29T14:30:00Z","v":4331,"vw":22.161459},{"c":22.12,"h":22.2,"l":22.12,"n":208,"o":22.15,"t":"2026-09-29T14:45:00Z","v":11526,"vw":22.153179},{"c":22.035,"h":22.1,"l":22.035,"n":185,"o":22.085,"t":"2026-09-29T15:00:00Z","v":7115,"vw":22.066989},{"c":22.14,"h":22.14,"l":22.02,"n":321,"o":22.05,"t":"2026-09-29T15:15:00Z","v":12587,"vw":22.076689},{"c":22.2,"h":22.26,"l":22.17,"n":141,"o":22.17,"t":"2026-09-29T15:30:00Z","v":2564,"vw":22.228099},{"c":22.195,"h":22.3,"l":22.19,"n":181,"o":22.23,"t":"2026-09-29T15:45:00Z","v":4916,"vw":22.233846},{"c":22.23,"h":22.2308,"l":22.2,"n":98,"o":22.2,"t":"2026-09-29T16:00:00Z","v":2647,"vw":22.219742},{"c":22.3,"h":22.3,"l":22.2,"n":188,"o":22.21,"t":"2026-09-29T16:15:00Z","v":4985,"vw":22.256049},{"c":22.21,"h":22.29,"l":22.205,"n":75,"o":22.28,"t":"2026-09-29T16:30:00Z","v":2671,"vw":22.233185},{"c":22.17,"h":22.21,"l":22.145,"n":210,"o":22.2,"t":"2026-09-29T16:45:00Z","v":7978,"vw":22.192329},{"c":22.165,"h":22.18,"l":22.16,"n":138,"o":22.175,"t":"2026-09-29T17:00:00Z","v":2921,"vw":22.1715},{"c":22.155,"h":22.19,"l":22.155,"n":118,"o":22.175,"t":"2026-09-29T17:15:00Z","v":2727,"vw":22.172996},{"c":22.24,"h":22.24,"l":22.15,"n":204,"o":22.16,"t":"2026-09-29T17:30:00Z","v":7505,"vw":22.17581},{"c":22.15,"h":22.26,"l":22.15,"n":347,"o":22.24,"t":"2026-09-29T17:45:00Z","v":12031,"vw":22.222545},{"c":22.17,"h":22.27,"l":22.17,"n":228,"o":22.19,"t":"2026-09-29T18:00:00Z","v":7184,"vw":22.221794},{"c":22.13,"h":22.16,"l":22.12,"n":163,"o":22.16,"t":"2026-09-29T18:15:00Z","v":4168,"vw":22.133478},{"c":22.14,"h":22.195,"l":22.09,"n":258,"o":22.15,"t":"2026-09-29T18:30:00Z","v":7074,"vw":22.148836},{"c":22.155,"h":22.18,"l":22.145,"n":92,"o":22.18,"t":"2026-09-29T18:45:00Z","v":2387,"vw":22.15907},{"c":22.13,"h":22.185,"l":22.13,"n":183,"o":22.17,"t":"2026-09-29T19:00:00Z","v":4993,"vw":22.157954},{"c":22.095,"h":22.17,"l":22.095,"n":327,"o":22.15,"t":"2026-09-29T19:15:00Z","v":8603,"vw":22.136526},{"c":22.075,"h":22.11,"l":22.065,"n":364,"o":22.09,"t":"2026-09-29T19:30:00Z","v":12969,"vw":22.088838},{"c":22.08,"h":22.11,"l":22.05,"n":1435,"o":22.09,"t":"2026-09-29T19:45:00Z","v":56314,"vw":22.084435},{"c":22.05,"h":22.076,"l":22.05,"n":27,"o":22.076,"t":"2026-09-29T20:00:00Z","v":63528,"vw":22.050092},{"c":21.93,"h":21.93,"l":21.93,"n":3,"o":21.93,"t":"2026-09-30T10:30:00Z","v":127,"vw":21.93},{"c":21.985,"h":22.22,"l":21.985,"n":63,"o":22.15,"t":"2026-09-30T13:30:00Z","v":5159,"vw":22.186098},{"c":22.02,"h":22.06,"l":21.95,"n":155,"o":21.99,"t":"2026-09-30T13:45:00Z","v":5600,"vw":21.996477},{"c":22.345,"h":22.37,"l":22.03,"n":201,"o":22.03,"t":"2026-09-30T14:00:00Z","v":9103,"vw":22.250436},{"c":22.165,"h":22.3899,"l":22.16,"n":190,"o":22.37,"t":"2026-09-30T14:15:00Z","v":6172,"vw":22.291245},{"c":22.2,"h":22.24,"l":22.15,"n":82,"o":22.21,"t":"2026-09-30T14:30:00Z","v":2486,"vw":22.184545},{"c":22.19,"h":22.21,"l":22.15,"n":85,"o":22.15,"t":"2026-09-30T14:45:00Z","v":3328,"vw":22.195815},{"c":22.175,"h":22.21,"l":22.15,"n":108,"o":22.15,"t":"2026-09-30T15:00:00Z","v":3389,"vw":22.171838},{"c":22.08,"h":22.2,"l":21.98,"n":164,"o":22.2,"t":"2026-09-30T15:15:00Z","v":7408,"vw":22.053783},{"c":22.1,"h":22.135,"l":22.07,"n":77,"o":22.0817,"t":"2026-09-30T15:30:00Z","v":2625,"vw":22.099885},{"c":22.13,"h":22.14,"l":22.11,"n":90,"o":22.11,"t":"2026-09-30T15:45:00Z","v":2862,"vw":22.124294},{"c":22.17,"h":22.21,"l":22.16,"n":99,"o":22.16,"t":"2026-09-30T16:00:00Z","v":4499,"vw":22.169778},{"c":22.21,"h":22.21,"l":22.17,"n":94,"o":22.185,"t":"2026-09-30T16:15:00Z","v":3057,"vw":22.185714},{"c":22.13,"h":22.2,"l":22.13,"n":148,"o":22.2,"t":"2026-09-30T16:30:00Z","v":3317,"vw":22.159333},{"c":22.13,"h":22.13,"l":22.08,"n":77,"o":22.1,"t":"2026-09-30T16:45:00Z","v":2272,"vw":22.106667},{"c":22.1,"h":22.11,"l":22.08,"n":114,"o":22.11,"t":"2026-09-30T17:00:00Z","v":4035,"vw":22.096649},{"c":22.1,"h":22.1,"l":22.08,"n":133,"o":22.08,"t":"2026-09-30T17:15:00Z","v":3563,"vw":22.089342},{"c":22.115,"h":22.13,"l":22.1,"n":95,"o":22.1,"t":"2026-09-30T17:30:00Z","v":2211,"vw":22.122384},{"c":22.08,"h":22.1,"l":22.02,"n":198,"o":22.1,"t":"2026-09-30T17:45:00Z","v":7107,"vw":22.050877},{"c":22.05,"h":22.12,"l":22.05,"n":99,"o":22.1,"t":"2026-09-30T18:00:00Z","v":3222,"vw":22.091663},{"c":22.01,"h":22.04,"l":22.01,"n":139,"o":22.02,"t":"2026-09-30T18:15:00Z","v":3270,"vw":22.02819},{"c":21.99,"h":22.03,"l":21.99,"n":167,"o":22.025,"t":"2026-09-30T18:30:00Z","v":3955,"vw":22.009025},{"c":21.98,"h":22,"l":21.965,"n":190,"o":21.99,"t":"2026-09-30T18:45:00Z","v":5471,"vw":21.9846},{"c":21.97,"h":22.02,"l":21.95,"n":269,"o":21.995,"t":"2026-09-30T19:00:00Z","v":6625,"vw":21.992528},{"c":21.89,"h":21.98,"l":21.87,"n":366,"o":21.95,"t":"2026-09-30T19:15:00Z","v":8808,"vw":21.937803},{"c":21.845,"h":21.91,"l":21.83,"n":549,"o":21.89,"t":"2026-09-30T19:30:00Z","v":17543,"vw":21.878947},{"c":22.03,"h":22.03,"l":21.85,"n":1667,"o":21.86,"t":"2026-09-30T19:45:00Z","v":94329,"vw":21.941466},{"c":22.04,"h":22.04,"l":22.01,"n":39,"o":22.01,"t":"2026-09-30T20:00:00Z","v":256967,"vw":22.039501},{"c":21.29,"h":21.86,"l":21.29,"n":141,"o":21.84,"t":"2026-10-01T13:30:00Z","v":8653,"vw":21.777983},{"c":21.48,"h":21.575,"l":21.41,"n":109,"o":21.41,"t":"2026-10-01T13:45:00Z","v":4960,"vw":21.516214},{"c":21.2,"h":21.43,"l":21.17,"n":589,"o":21.43,"t":"2026-10-01T14:00:00Z","v":49759,"vw":21.253342},{"c":21.2,"h":21.3,"l":21.2,"n":295,"o":21.2,"t":"2026-10-01T14:15:00Z","v":13004,"vw":21.251031},{"c":21.27,"h":21.32,"l":21.16,"n":340,"o":21.2,"t":"2026-10-01T14:30:00Z","v":16928,"vw":21.26612},{"c":21.27,"h":21.3,"l":21.21,"n":308,"o":21.27,"t":"2026-10-01T14:45:00Z","v":9428,"vw":21.255513},{"c":21.275,"h":21.285,"l":21.2,"n":211,"o":21.275,"t":"2026-10-01T15:00:00Z","v":8338,"vw":21.238685},{"c":21.28,"h":21.31,"l":21.24,"n":182,"o":21.28,"t":"2026-10-01T15:15:00Z","v":5919,"vw":21.289105},{"c":21.14,"h":21.325,"l":21.14,"n":438,"o":21.28,"t":"2026-10-01T15:30:00Z","v":19889,"vw":21.290144},{"c":21.26,"h":21.31,"l":21.1306,"n":306,"o":21.1306,"t":"2026-10-01T15:45:00Z","v":8520,"vw":21.234629},{"c":21.34,"h":21.38,"l":21.29,"n":213,"o":21.29,"t":"2026-10-01T16:00:00Z","v":9465,"vw":21.344387},{"c":21.385,"h":21.385,"l":21.33,"n":94,"o":21.34,"t":"2026-10-01T16:15:00Z","v":2846,"vw":21.355252},{"c":21.34,"h":21.45,"l":21.31,"n":396,"o":21.41,"t":"2026-10-01T16:30:00Z","v":10194,"vw":21.378927},{"c":21.41,"h":21.41,"l":21.295,"n":395,"o":21.34,"t":"2026-10-01T16:45:00Z","v":12764,"vw":21.342567},{"c":21.4,"h":21.45,"l":21.34,"n":236,"o":21.41,"t":"2026-10-01T17:00:00Z","v":6213,"vw":21.412693},{"c":21.48,"h":21.51,"l":21.4,"n":221,"o":21.415,"t":"2026-10-01T17:15:00Z","v":5515,"vw":21.466624},{"c":21.505,"h":21.59,"l":21.48,"n":360,"o":21.49,"t":"2026-10-01T17:30:00Z","v":10522,"vw":21.527518},{"c":21.36,"h":21.5,"l":21.355,"n":367,"o":21.5,"t":"2026-10-01T17:45:00Z","v":9576,"vw":21.411144},{"c":21.38,"h":21.38,"l":21.29,"n":332,"o":21.34,"t":"2026-10-01T18:00:00Z","v":8880,"vw":21.342514},{"c":21.475,"h":21.48,"l":21.37,"n":292,"o":21.37,"t":"2026-10-01T18:15:00Z","v":6816,"vw":21.433763},{"c":21.565,"h":21.62,"l":21.39,"n":437,"o":21.45,"t":"2026-10-01T18:30:00Z","v":12187,"vw":21.491632},{"c":21.61,"h":21.61,"l":21.5,"n":278,"o":21.54,"t":"2026-10-01T18:45:00Z","v":8072,"vw":21.547757},{"c":21.675,"h":21.68,"l":21.61,"n":580,"o":21.61,"t":"2026-10-01T19:00:00Z","v":18611,"vw":21.646833},{"c":21.66,"h":21.74,"l":21.65,"n":402,"o":21.661,"t":"2026-10-01T19:15:00Z","v":14882,"vw":21.690651},{"c":21.695,"h":21.75,"l":21.65,"n":744,"o":21.65,"t":"2026-10-01T19:30:00Z","v":26591,"vw":21.718112},{"c":21.81,"h":21.92,"l":21.695,"n":1741,"o":21.695,"t":"2026-10-01T19:45:00Z","v":66161,"vw":21.816008},{"c":21.81,"h":21.81,"l":21.81,"n":37,"o":21.81,"t":"2026-10-01T20:00:00Z","v":110195,"vw":21.81},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-02T12:30:00Z","v":100,"vw":22},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-02T12:45:00Z","v":150,"vw":22},{"c":22.05,"h":22.319,"l":22,"n":167,"o":22.16,"t":"2026-10-02T13:30:00Z","v":9930,"vw":22.158482},{"c":22.135,"h":22.21,"l":22.11,"n":67,"o":22.14,"t":"2026-10-02T13:45:00Z","v":3115,"vw":22.17593},{"c":22.36,"h":22.36,"l":22.14,"n":163,"o":22.14,"t":"2026-10-02T14:00:00Z","v":9574,"vw":22.263986},{"c":22.255,"h":22.35,"l":22.23,"n":129,"o":22.35,"t":"2026-10-02T14:15:00Z","v":3441,"vw":22.295152},{"c":22.29,"h":22.34,"l":22.25,"n":47,"o":22.25,"t":"2026-10-02T14:30:00Z","v":1828,"vw":22.299409},{"c":22.225,"h":22.285,"l":22.225,"n":210,"o":22.28,"t":"2026-10-02T14:45:00Z","v":4580,"vw":22.260992},{"c":22.045,"h":22.22,"l":21.975,"n":306,"o":22.22,"t":"2026-10-02T15:00:00Z","v":9430,"vw":22.10905},{"c":22.025,"h":22.09,"l":21.98,"n":156,"o":22.09,"t":"2026-10-02T15:15:00Z","v":3635,"vw":22.004365},{"c":22.04,"h":22.07,"l":21.98,"n":208,"o":22.03,"t":"2026-10-02T15:30:00Z","v":9234,"vw":22.004228},{"c":22.04,"h":22.1,"l":22.04,"n":109,"o":22.06,"t":"2026-10-02T15:45:00Z","v":3265,"vw":22.064549},{"c":22.05,"h":22.0914,"l":22.01,"n":251,"o":22.0914,"t":"2026-10-02T16:00:00Z","v":6797,"vw":22.046448},{"c":22.09,"h":22.11,"l":22.08,"n":135,"o":22.08,"t":"2026-10-02T16:15:00Z","v":3523,"vw":22.088674},{"c":22.115,"h":22.115,"l":22.07,"n":146,"o":22.09,"t":"2026-10-02T16:30:00Z","v":2996,"vw":22.089286},{"c":22.13,"h":22.15,"l":22.11,"n":157,"o":22.14,"t":"2026-10-02T16:45:00Z","v":2932,"vw":22.131674},{"c":22.155,"h":22.2,"l":22.14,"n":163,"o":22.15,"t":"2026-10-02T17:00:00Z","v":5279,"vw":22.172593},{"c":22.195,"h":22.195,"l":22.11,"n":137,"o":22.165,"t":"2026-10-02T17:15:00Z","v":5652,"vw":22.152801},{"c":22.235,"h":22.26,"l":22.195,"n":138,"o":22.195,"t":"2026-10-02T17:30:00Z","v":4134,"vw":22.229773},{"c":22.295,"h":22.295,"l":22.24,"n":190,"o":22.24,"t":"2026-10-02T17:45:00Z","v":4666,"vw":22.259798},{"c":22.285,"h":22.285,"l":22.255,"n":126,"o":22.28,"t":"2026-10-02T18:00:00Z","v":2586,"vw":22.26491},{"c":22.26,"h":22.27,"l":22.24,"n":165,"o":22.27,"t":"2026-10-02T18:15:00Z","v":4696,"vw":22.253551},{"c":22.33,"h":22.33,"l":22.25,"n":176,"o":22.25,"t":"2026-10-02T18:30:00Z","v":5606,"vw":22.288485},{"c":22.28,"h":22.335,"l":22.27,"n":240,"o":22.335,"t":"2026-10-02T18:45:00Z","v":6463,"vw":22.309348},{"c":22.275,"h":22.29,"l":22.25,"n":202,"o":22.29,"t":"2026-10-02T19:00:00Z","v":5517,"vw":22.269783},{"c":22.195,"h":22.275,"l":22.19,"n":301,"o":22.275,"t":"2026-10-02T19:15:00Z","v":9550,"vw":22.242494},{"c":22.185,"h":22.21,"l":22.16,"n":446,"o":22.21,"t":"2026-10-02T19:30:00Z","v":10457,"vw":22.175881},{"c":22.2,"h":22.28,"l":22.18,"n":1422,"o":22.18,"t":"2026-10-02T19:45:00Z","v":47414,"vw":22.224573},{"c":22.2,"h":22.2,"l":22.2,"n":26,"o":22.2,"t":"2026-10-02T20:00:00Z","v":82159,"vw":22.2},{"c":22.3,"h":23,"l":22.3,"n":5,"o":23,"t":"2026-10-05T11:00:00Z","v":1313,"vw":22.784988},{"c":22.5526,"h":22.5526,"l":22.5526,"n":1,"o":22.5526,"t":"2026-10-05T13:00:00Z","v":185,"vw":22.5526},{"c":22.07,"h":22.32,"l":21.89,"n":143,"o":22.3,"t":"2026-10-05T13:30:00Z","v":7306,"vw":22.207161},{"c":22.15,"h":22.15,"l":22,"n":89,"o":22,"t":"2026-10-05T13:45:00Z","v":3317,"vw":22.049286},{"c":22.4,"h":22.4,"l":22.1281,"n":129,"o":22.1281,"t":"2026-10-05T14:00:00Z","v":7194,"vw":22.303346},{"c":22.31,"h":22.43,"l":22.31,"n":78,"o":22.4,"t":"2026-10-05T14:15:00Z","v":2030,"vw":22.358308},{"c":22.405,"h":22.405,"l":22.2921,"n":62,"o":22.31,"t":"2026-10-05T14:30:00Z","v":2240,"vw":22.344488},{"c":22.5,"h":22.5,"l":22.365,"n":75,"o":22.365,"t":"2026-10-05T14:45:00Z","v":2067,"vw":22.440309},{"c":22.48,"h":22.48,"l":22.46,"n":66,"o":22.48,"t":"2026-10-05T15:00:00Z","v":2312,"vw":22.466121},{"c":22.5881,"h":22.5881,"l":22.48,"n":133,"o":22.48,"t":"2026-10-05T15:15:00Z","v":3291,"vw":22.527777},{"c":22.835,"h":22.84,"l":22.54,"n":219,"o":22.54,"t":"2026-10-05T15:30:00Z","v":11309,"vw":22.672745},{"c":22.815,"h":22.8399,"l":22.8,"n":102,"o":22.8,"t":"2026-10-05T15:45:00Z","v":2335,"vw":22.819057},{"c":22.855,"h":22.855,"l":22.78,"n":129,"o":22.78,"t":"2026-10-05T16:00:00Z","v":3045,"vw":22.82715},{"c":22.89,"h":22.89,"l":22.785,"n":114,"o":22.825,"t":"2026-10-05T16:15:00Z","v":2823,"vw":22.809645},{"c":23.1,"h":23.1,"l":22.93,"n":179,"o":22.93,"t":"2026-10-05T16:30:00Z","v":5941,"vw":23.030946},{"c":23.015,"h":23.08,"l":23.01,"n":137,"o":23.04,"t":"2026-10-05T16:45:00Z","v":4729,"vw":23.037241},{"c":22.93,"h":23,"l":22.93,"n":133,"o":23,"t":"2026-10-05T17:00:00Z","v":2636,"vw":22.96805},{"c":22.94,"h":22.98,"l":22.9,"n":188,"o":22.935,"t":"2026-10-05T17:15:00Z","v":7123,"vw":22.929605},{"c":23,"h":23,"l":22.92,"n":152,"o":22.94,"t":"2026-10-05T17:30:00Z","v":4693,"vw":22.95353},{"c":23.01,"h":23.01,"l":22.97,"n":91,"o":22.99,"t":"2026-10-05T17:45:00Z","v":1829,"vw":22.990214},{"c":23.065,"h":23.07,"l":23.01,"n":204,"o":23.01,"t":"2026-10-05T18:00:00Z","v":4776,"vw":23.050249},{"c":23.025,"h":23.025,"l":23.01,"n":82,"o":23.025,"t":"2026-10-05T18:15:00Z","v":2018,"vw":23.020556},{"c":23.07,"h":23.07,"l":22.99,"n":168,"o":23.0199,"t":"2026-10-05T18:30:00Z","v":5349,"vw":23.026803},{"c":23.02,"h":23.03,"l":23,"n":101,"o":23.03,"t":"2026-10-05T18:45:00Z","v":3066,"vw":23.014531},{"c":23.04,"h":23.04,"l":23.015,"n":96,"o":23.03,"t":"2026-10-05T19:00:00Z","v":2431,"vw":23.025754},{"c":22.97,"h":23.05,"l":22.97,"n":200,"o":23.025,"t":"2026-10-05T19:15:00Z","v":5612,"vw":23.016721},{"c":22.91,"h":22.95,"l":22.91,"n":236,"o":22.95,"t":"2026-10-05T19:30:00Z","v":5282,"vw":22.935483},{"c":22.66,"h":22.905,"l":22.65,"n":1694,"o":22.905,"t":"2026-10-05T19:45:00Z","v":65576,"vw":22.7088},{"c":22.66,"h":22.66,"l":22.66,"n":18,"o":22.66,"t":"2026-10-05T20:00:00Z","v":102517,"vw":22.66},{"c":22.585,"h":23,"l":22.585,"n":51,"o":22.78,"t":"2026-10-06T13:30:00Z","v":4358,"vw":22.784604},{"c":22.54,"h":22.54,"l":22.49,"n":68,"o":22.49,"t":"2026-10-06T13:45:00Z","v":1851,"vw":22.520561},{"c":22.71,"h":22.73,"l":22.535,"n":106,"o":22.535,"t":"2026-10-06T14:00:00Z","v":2830,"vw":22.645538},{"c":22.66,"h":22.66,"l":22.61,"n":55,"o":22.61,"t":"2026-10-06T14:15:00Z","v":854,"vw":22.636667},{"c":22.7,"h":22.755,"l":22.6434,"n":108,"o":22.71,"t":"2026-10-06T14:30:00Z","v":3600,"vw":22.689},{"c":22.73,"h":22.745,"l":22.68,"n":106,"o":22.71,"t":"2026-10-06T14:45:00Z","v":6535,"vw":22.726131},{"c":22.69,"h":22.77,"l":22.68,"n":180,"o":22.76,"t":"2026-10-06T15:00:00Z","v":4700,"vw":22.729843},{"c":22.74,"h":22.76,"l":22.7,"n":102,"o":22.715,"t":"2026-10-06T15:15:00Z","v":3738,"vw":22.738879},{"c":22.79,"h":22.79,"l":22.73,"n":120,"o":22.74,"t":"2026-10-06T15:30:00Z","v":4723,"vw":22.746114},{"c":22.78,"h":22.79,"l":22.76,"n":145,"o":22.79,"t":"2026-10-06T15:45:00Z","v":3485,"vw":22.769555},{"c":22.77,"h":22.8,"l":22.75,"n":111,"o":22.77,"t":"2026-10-06T16:00:00Z","v":2497,"vw":22.77453},{"c":22.8,"h":22.8,"l":22.755,"n":115,"o":22.76,"t":"2026-10-06T16:15:00Z","v":3156,"vw":22.771923},{"c":22.945,"h":22.945,"l":22.82,"n":174,"o":22.82,"t":"2026-10-06T16:30:00Z","v":6095,"vw":22.87795},{"c":23.01,"h":23.03,"l":22.965,"n":281,"o":22.97,"t":"2026-10-06T16:45:00Z","v":8028,"vw":22.990446},{"c":22.96,"h":23.0099,"l":22.96,"n":102,"o":22.98,"t":"2026-10-06T17:00:00Z","v":2671,"vw":22.971492},{"c":22.95,"h":22.965,"l":22.935,"n":173,"o":22.96,"t":"2026-10-06T17:15:00Z","v":5900,"vw":22.946247},{"c":22.9,"h":22.935,"l":22.87,"n":313,"o":22.935,"t":"2026-10-06T17:30:00Z","v":15700,"vw":22.895889},{"c":22.815,"h":22.91,"l":22.815,"n":460,"o":22.91,"t":"2026-10-06T17:45:00Z","v":20492,"vw":22.86881},{"c":22.845,"h":22.86,"l":22.795,"n":144,"o":22.805,"t":"2026-10-06T18:00:00Z","v":4509,"vw":22.825226},{"c":22.72,"h":22.845,"l":22.69,"n":331,"o":22.845,"t":"2026-10-06T18:15:00Z","v":26071,"vw":22.753492},{"c":22.755,"h":22.78,"l":22.68,"n":199,"o":22.7043,"t":"2026-10-06T18:30:00Z","v":9641,"vw":22.716915},{"c":22.75,"h":22.77,"l":22.75,"n":101,"o":22.77,"t":"2026-10-06T18:45:00Z","v":5742,"vw":22.753171},{"c":22.7,"h":22.78,"l":22.68,"n":323,"o":22.755,"t":"2026-10-06T19:00:00Z","v":13117,"vw":22.722642},{"c":22.64,"h":22.69,"l":22.61,"n":218,"o":22.69,"t":"2026-10-06T19:15:00Z","v":13478,"vw":22.629162},{"c":22.72,"h":22.725,"l":22.62,"n":334,"o":22.645,"t":"2026-10-06T19:30:00Z","v":9781,"vw":22.685156},{"c":22.73,"h":22.78,"l":22.63,"n":1385,"o":22.73,"t":"2026-10-06T19:45:00Z","v":72839,"vw":22.692833},{"c":22.7,"h":22.7,"l":22.7,"n":23,"o":22.7,"t":"2026-10-06T20:00:00Z","v":63797,"vw":22.7},{"c":22.51,"h":22.51,"l":22.51,"n":2,"o":22.51,"t":"2026-10-07T12:15:00Z","v":206,"vw":22.51},{"c":22.29,"h":22.32,"l":22.05,"n":154,"o":22.3,"t":"2026-10-07T13:30:00Z","v":10873,"vw":22.236696},{"c":22.28,"h":22.29,"l":22.27,"n":28,"o":22.27,"t":"2026-10-07T13:45:00Z","v":1228,"vw":22.285},{"c":22.26,"h":22.33,"l":22.26,"n":98,"o":22.26,"t":"2026-10-07T14:00:00Z","v":4049,"vw":22.296275},{"c":22.29,"h":22.41,"l":22.27,"n":220,"o":22.31,"t":"2026-10-07T14:15:00Z","v":7728,"vw":22.345293},{"c":22.195,"h":22.29,"l":22.195,"n":140,"o":22.29,"t":"2026-10-07T14:30:00Z","v":5337,"vw":22.226183},{"c":22.18,"h":22.21,"l":22.15,"n":196,"o":22.17,"t":"2026-10-07T14:45:00Z","v":9342,"vw":22.184043},{"c":22.255,"h":22.295,"l":22.13,"n":253,"o":22.175,"t":"2026-10-07T15:00:00Z","v":9922,"vw":22.2092},{"c":22.2201,"h":22.245,"l":22.19,"n":144,"o":22.24,"t":"2026-10-07T15:15:00Z","v":4134,"vw":22.214104},{"c":22.23,"h":22.26,"l":22.22,"n":82,"o":22.22,"t":"2026-10-07T15:30:00Z","v":3033,"vw":22.242931},{"c":22.23,"h":22.23,"l":22.145,"n":205,"o":22.22,"t":"2026-10-07T15:45:00Z","v":5136,"vw":22.193605},{"c":22.25,"h":22.25,"l":22.22,"n":78,"o":22.22,"t":"2026-10-07T16:00:00Z","v":2258,"vw":22.231391},{"c":22.31,"h":22.31,"l":22.24,"n":148,"o":22.24,"t":"2026-10-07T16:15:00Z","v":3938,"vw":22.264224},{"c":22.3193,"h":22.32,"l":22.25,"n":170,"o":22.32,"t":"2026-10-07T16:30:00Z","v":6089,"vw":22.283297},{"c":22.31,"h":22.37,"l":22.31,"n":76,"o":22.34,"t":"2026-10-07T16:45:00Z","v":2287,"vw":22.3392},{"c":22.405,"h":22.405,"l":22.27,"n":171,"o":22.3,"t":"2026-10-07T17:00:00Z","v":6308,"vw":22.333398},{"c":22.46,"h":22.465,"l":22.42,"n":206,"o":22.42,"t":"2026-10-07T17:15:00Z","v":8715,"vw":22.450197},{"c":22.46,"h":22.46,"l":22.41,"n":234,"o":22.45,"t":"2026-10-07T17:30:00Z","v":6679,"vw":22.434078},{"c":22.39,"h":22.45,"l":22.385,"n":137,"o":22.44,"t":"2026-10-07T17:45:00Z","v":3546,"vw":22.415356},{"c":22.5275,"h":22.5275,"l":22.38,"n":272,"o":22.38,"t":"2026-10-07T18:00:00Z","v":9593,"vw":22.439371},{"c":22.58,"h":22.64,"l":22.55,"n":218,"o":22.55,"t":"2026-10-07T18:15:00Z","v":8941,"vw":22.592306},{"c":22.58,"h":22.585,"l":22.54,"n":255,"o":22.585,"t":"2026-10-07T18:30:00Z","v":14801,"vw":22.569192},{"c":22.55,"h":22.625,"l":22.55,"n":327,"o":22.58,"t":"2026-10-07T18:45:00Z","v":20001,"vw":22.593049},{"c":22.53,"h":22.55,"l":22.51,"n":236,"o":22.54,"t":"2026-10-07T19:00:00Z","v":4754,"vw":22.531445},{"c":22.55,"h":22.56,"l":22.525,"n":281,"o":22.53,"t":"2026-10-07T19:15:00Z","v":7030,"vw":22.538897},{"c":22.54,"h":22.61,"l":22.54,"n":538,"o":22.55,"t":"2026-10-07T19:30:00Z","v":21874,"vw":22.58093},{"c":22.59,"h":22.6,"l":22.515,"n":1404,"o":22.53,"t":"2026-10-07T19:45:00Z","v":62311,"vw":22.556585},{"c":22.57,"h":22.57,"l":22.57,"n":28,"o":22.57,"t":"2026-10-07T20:00:00Z","v":53733,"vw":22.57},{"c":22.48,"h":22.51,"l":22.36,"n":45,"o":22.36,"t":"2026-10-08T13:30:00Z","v":2831,"vw":22.394899},{"c":22.58,"h":22.6,"l":22.52,"n":42,"o":22.57,"t":"2026-10-08T13:45:00Z","v":1105,"vw":22.578333},{"c":22.665,"h":22.675,"l":22.505,"n":175,"o":22.52,"t":"2026-10-08T14:00:00Z","v":11132,"vw":22.621234},{"c":22.675,"h":22.71,"l":22.63,"n":196,"o":22.69,"t":"2026-10-08T14:15:00Z","v":9623,"vw":22.672645},{"c":22.76,"h":22.88,"l":22.68,"n":264,"o":22.68,"t":"2026-10-08T14:30:00Z","v":14633,"vw":22.752097},{"c":22.72,"h":22.78,"l":22.71,"n":113,"o":22.735,"t":"2026-10-08T14:45:00Z","v":5663,"vw":22.739686},{"c":22.695,"h":22.75,"l":22.63,"n":437,"o":22.74,"t":"2026-10-08T15:00:00Z","v":45115,"vw":22.704316},{"c":22.75,"h":22.76,"l":22.65,"n":160,"o":22.67,"t":"2026-10-08T15:15:00Z","v":6676,"vw":22.720273},{"c":22.73,"h":22.75,"l":22.71,"n":109,"o":22.73,"t":"2026-10-08T15:30:00Z","v":4741,"vw":22.734435},{"c":22.805,"h":22.82,"l":22.73,"n":261,"o":22.76,"t":"2026-10-08T15:45:00Z","v":16923,"vw":22.7775},{"c":22.84,"h":22.84,"l":22.8,"n":98,"o":22.8,"t":"2026-10-08T16:00:00Z","v":3005,"vw":22.813179},{"c":22.81,"h":23.01,"l":22.81,"n":311,"o":22.83,"t":"2026-10-08T16:15:00Z","v":11379,"vw":22.907921},{"c":22.84,"h":22.84,"l":22.73,"n":252,"o":22.79,"t":"2026-10-08T16:30:00Z","v":22443,"vw":22.787477},{"c":22.86,"h":22.9,"l":22.775,"n":209,"o":22.81,"t":"2026-10-08T16:45:00Z","v":8803,"vw":22.839769},{"c":23,"h":23,"l":22.79,"n":204,"o":22.87,"t":"2026-10-08T17:00:00Z","v":9310,"vw":22.873733},{"c":22.92,"h":22.995,"l":22.894,"n":243,"o":22.99,"t":"2026-10-08T17:15:00Z","v":21092,"vw":22.939223},{"c":22.92,"h":22.93,"l":22.87,"n":229,"o":22.92,"t":"2026-10-08T17:30:00Z","v":7294,"vw":22.895462},{"c":22.95,"h":22.96,"l":22.9,"n":144,"o":22.9101,"t":"2026-10-08T17:45:00Z","v":4909,"vw":22.933308},{"c":22.895,"h":22.965,"l":22.89,"n":170,"o":22.96,"t":"2026-10-08T18:00:00Z","v":6006,"vw":22.923658},{"c":22.9,"h":22.91,"l":22.825,"n":245,"o":22.895,"t":"2026-10-08T18:15:00Z","v":11538,"vw":22.861797},{"c":22.92,"h":22.95,"l":22.895,"n":220,"o":22.895,"t":"2026-10-08T18:30:00Z","v":7693,"vw":22.918041},{"c":22.99,"h":23,"l":22.89,"n":416,"o":22.92,"t":"2026-10-08T18:45:00Z","v":24608,"vw":22.953828},{"c":22.96,"h":23.01,"l":22.94,"n":382,"o":22.99,"t":"2026-10-08T19:00:00Z","v":13105,"vw":22.973006},{"c":22.94,"h":23.01,"l":22.94,"n":363,"o":22.955,"t":"2026-10-08T19:15:00Z","v":16616,"vw":22.973321},{"c":22.94,"h":22.98,"l":22.93,"n":738,"o":22.95,"t":"2026-10-08T19:30:00Z","v":29597,"vw":22.950413},{"c":23.07,"h":23.11,"l":22.94,"n":1409,"o":22.94,"t":"2026-10-08T19:45:00Z","v":70087,"vw":23.047669},{"c":23.08,"h":23.08,"l":23.08,"n":27,"o":23.08,"t":"2026-10-08T20:00:00Z","v":188989,"vw":23.08},{"c":23.37,"h":23.37,"l":23.37,"n":2,"o":23.37,"t":"2026-10-08T22:15:00Z","v":200,"vw":23.37},{"c":23.315,"h":23.4,"l":23.19,"n":72,"o":23.28,"t":"2026-10-09T13:30:00Z","v":6817,"vw":23.268247},{"c":23.25,"h":23.27,"l":23.235,"n":41,"o":23.27,"t":"2026-10-09T13:45:00Z","v":1232,"vw":23.252924},{"c":23.2,"h":23.2,"l":23.165,"n":73,"o":23.185,"t":"2026-10-09T14:00:00Z","v":3320,"vw":23.176661},{"c":23.12,"h":23.26,"l":23.12,"n":201,"o":23.13,"t":"2026-10-09T14:15:00Z","v":11644,"vw":23.213005},{"c":23.165,"h":23.165,"l":23.12,"n":59,"o":23.14,"t":"2026-10-09T14:30:00Z","v":2027,"vw":23.144375},{"c":23.25,"h":23.255,"l":23.18,"n":78,"o":23.18,"t":"2026-10-09T14:45:00Z","v":2133,"vw":23.208571},{"c":23.23,"h":23.285,"l":23.23,"n":167,"o":23.25,"t":"2026-10-09T15:00:00Z","v":3764,"vw":23.265516},{"c":23.185,"h":23.245,"l":23.18,"n":124,"o":23.23,"t":"2026-10-09T15:15:00Z","v":3162,"vw":23.219302},{"c":23.17,"h":23.18,"l":23.15,"n":119,"o":23.18,"t":"2026-10-09T15:30:00Z","v":2820,"vw":23.160714},{"c":23.15,"h":23.165,"l":23.14,"n":48,"o":23.165,"t":"2026-10-09T15:45:00Z","v":972,"vw":23.149},{"c":22.99,"h":23.14,"l":22.99,"n":93,"o":23.14,"t":"2026-10-09T16:00:00Z","v":2433,"vw":23.083219},{"c":22.855,"h":22.96,"l":22.72,"n":459,"o":22.96,"t":"2026-10-09T16:15:00Z","v":23738,"vw":22.79747},{"c":22.87,"h":22.87,"l":22.83,"n":68,"o":22.85,"t":"2026-10-09T16:30:00Z","v":1485,"vw":22.852988},{"c":22.86,"h":22.8737,"l":22.83,"n":96,"o":22.845,"t":"2026-10-09T16:45:00Z","v":2603,"vw":22.85654},{"c":22.79,"h":22.88,"l":22.79,"n":211,"o":22.88,"t":"2026-10-09T17:00:00Z","v":5375,"vw":22.827772},{"c":22.825,"h":22.83,"l":22.8,"n":143,"o":22.8,"t":"2026-10-09T17:15:00Z","v":5786,"vw":22.820029},{"c":22.89,"h":22.9425,"l":22.89,"n":114,"o":22.9425,"t":"2026-10-09T17:30:00Z","v":2130,"vw":22.908542},{"c":22.89,"h":22.915,"l":22.89,"n":146,"o":22.895,"t":"2026-10-09T17:45:00Z","v":2233,"vw":22.9025},{"c":22.87,"h":22.9,"l":22.87,"n":130,"o":22.9,"t":"2026-10-09T18:00:00Z","v":3663,"vw":22.887165},{"c":22.805,"h":22.86,"l":22.8,"n":146,"o":22.86,"t":"2026-10-09T18:15:00Z","v":5448,"vw":22.822956},{"c":22.735,"h":22.84,"l":22.71,"n":319,"o":22.82,"t":"2026-10-09T18:30:00Z","v":12952,"vw":22.802379},{"c":22.75,"h":22.775,"l":22.71,"n":374,"o":22.74,"t":"2026-10-09T18:45:00Z","v":23432,"vw":22.747849},{"c":22.68,"h":22.75,"l":22.655,"n":275,"o":22.75,"t":"2026-10-09T19:00:00Z","v":8342,"vw":22.710038},{"c":22.795,"h":22.8,"l":22.6582,"n":252,"o":22.69,"t":"2026-10-09T19:15:00Z","v":9195,"vw":22.722314},{"c":22.78,"h":22.81,"l":22.74,"n":363,"o":22.78,"t":"2026-10-09T19:30:00Z","v":13916,"vw":22.782567},{"c":22.8,"h":22.855,"l":22.775,"n":1367,"o":22.78,"t":"2026-10-09T19:45:00Z","v":53036,"vw":22.814774},{"c":22.79,"h":22.79,"l":22.79,"n":30,"o":22.79,"t":"2026-10-09T20:00:00Z","v":96669,"vw":22.79},{"c":22.88,"h":22.88,"l":22.88,"n":4,"o":22.88,"t":"2026-10-09T22:45:00Z","v":263,"vw":22.88},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-10-09T23:00:00Z","v":173,"vw":22.22},{"c":22.665,"h":22.73,"l":22.66,"n":18,"o":22.72,"t":"2026-10-12T13:30:00Z","v":2080,"vw":22.709229},{"c":22.82,"h":22.85,"l":22.77,"n":25,"o":22.79,"t":"2026-10-12T13:45:00Z","v":788,"vw":22.807728},{"c":22.79,"h":22.86,"l":22.66,"n":127,"o":22.7,"t":"2026-10-12T14:00:00Z","v":4183,"vw":22.784488},{"c":22.835,"h":22.85,"l":22.7116,"n":149,"o":22.7116,"t":"2026-10-12T14:15:00Z","v":6080,"vw":22.80558},{"c":22.81,"h":22.87,"l":22.755,"n":95,"o":22.81,"t":"2026-10-12T14:30:00Z","v":4977,"vw":22.814348},{"c":22.86,"h":22.87,"l":22.785,"n":91,"o":22.785,"t":"2026-10-12T14:45:00Z","v":3702,"vw":22.838333},{"c":22.89,"h":22.9399,"l":22.85,"n":102,"o":22.85,"t":"2026-10-12T15:00:00Z","v":3170,"vw":22.902029},{"c":22.95,"h":22.95,"l":22.875,"n":85,"o":22.875,"t":"2026-10-12T15:15:00Z","v":3010,"vw":22.913992},{"c":22.99,"h":23.025,"l":22.95,"n":56,"o":22.97,"t":"2026-10-12T15:30:00Z","v":2241,"vw":22.98382},{"c":23.02,"h":23.04,"l":22.965,"n":98,"o":22.97,"t":"2026-10-12T15:45:00Z","v":2606,"vw":23.008398},{"c":23.02,"h":23.05,"l":23.02,"n":48,"o":23.05,"t":"2026-10-12T16:00:00Z","v":1454,"vw":23.038125},{"c":23.05,"h":23.055,"l":23.01,"n":128,"o":23.01,"t":"2026-10-12T16:15:00Z","v":2867,"vw":23.030197},{"c":23.05,"h":23.06,"l":23.05,"n":67,"o":23.05,"t":"2026-10-12T16:30:00Z","v":1395,"vw":23.052857},{"c":23.05,"h":23.08,"l":23.05,"n":80,"o":23.06,"t":"2026-10-12T16:45:00Z","v":2033,"vw":23.062921},{"c":23.05,"h":23.08,"l":23.05,"n":103,"o":23.05,"t":"2026-10-12T17:00:00Z","v":3698,"vw":23.06689},{"c":23.075,"h":23.08,"l":23.0309,"n":105,"o":23.04,"t":"2026-10-12T17:15:00Z","v":2478,"vw":23.059883},{"c":23.03,"h":23.08,"l":23.03,"n":162,"o":23.08,"t":"2026-10-12T17:30:00Z","v":5183,"vw":23.05824},{"c":23.085,"h":23.09,"l":23.02,"n":161,"o":23.02,"t":"2026-10-12T17:45:00Z","v":2711,"vw":23.058333},{"c":23.115,"h":23.115,"l":23.06,"n":92,"o":23.08,"t":"2026-10-12T18:00:00Z","v":2701,"vw":23.087612},{"c":23.085,"h":23.11,"l":23.085,"n":77,"o":23.11,"t":"2026-10-12T18:15:00Z","v":2864,"vw":23.095529},{"c":23.075,"h":23.11,"l":23.075,"n":124,"o":23.095,"t":"2026-10-12T18:30:00Z","v":3343,"vw":23.085602},{"c":23.028,"h":23.08,"l":23.028,"n":335,"o":23.06,"t":"2026-10-12T18:45:00Z","v":16335,"vw":23.058189},{"c":22.98,"h":23.04,"l":22.98,"n":105,"o":23.04,"t":"2026-10-12T19:00:00Z","v":3145,"vw":23.009199},{"c":22.92,"h":22.97,"l":22.92,"n":89,"o":22.955,"t":"2026-10-12T19:15:00Z","v":3380,"vw":22.950055},{"c":22.92,"h":22.96,"l":22.92,"n":146,"o":22.93,"t":"2026-10-12T19:30:00Z","v":3801,"vw":22.944829},{"c":22.87,"h":22.95,"l":22.84,"n":951,"o":22.9,"t":"2026-10-12T19:45:00Z","v":33659,"vw":22.884262},{"c":22.88,"h":22.88,"l":22.88,"n":16,"o":22.88,"t":"2026-10-12T20:00:00Z","v":39466,"vw":22.88},{"c":22.99,"h":22.99,"l":22.78,"n":19,"o":22.94,"t":"2026-10-13T13:30:00Z","v":2803,"vw":22.881398},{"c":22.92,"h":22.92,"l":22.91,"n":44,"o":22.9101,"t":"2026-10-13T13:45:00Z","v":910,"vw":22.913389},{"c":22.945,"h":22.945,"l":22.88,"n":81,"o":22.88,"t":"2026-10-13T14:00:00Z","v":2712,"vw":22.920507},{"c":22.93,"h":22.96,"l":22.92,"n":142,"o":22.93,"t":"2026-10-13T14:15:00Z","v":3922,"vw":22.940331},{"c":22.92,"h":22.94,"l":22.89,"n":56,"o":22.94,"t":"2026-10-13T14:30:00Z","v":1832,"vw":22.902},{"c":22.94,"h":22.985,"l":22.915,"n":130,"o":22.915,"t":"2026-10-13T14:45:00Z","v":4264,"vw":22.939222},{"c":23.03,"h":23.05,"l":22.91,"n":146,"o":22.91,"t":"2026-10-13T15:00:00Z","v":4278,"vw":22.969258},{"c":22.94,"h":23.01,"l":22.94,"n":74,"o":23.01,"t":"2026-10-13T15:15:00Z","v":2519,"vw":22.974725},{"c":22.995,"h":23.08,"l":22.935,"n":171,"o":22.935,"t":"2026-10-13T15:30:00Z","v":25791,"vw":23.029321},{"c":22.98,"h":22.99,"l":22.95,"n":64,"o":22.96,"t":"2026-10-13T15:45:00Z","v":2456,"vw":22.96},{"c":22.99,"h":23,"l":22.99,"n":51,"o":23,"t":"2026-10-13T16:00:00Z","v":1368,"vw":22.997},{"c":23.07,"h":23.07,"l":23.04,"n":64,"o":23.05,"t":"2026-10-13T16:15:00Z","v":2439,"vw":23.051609},{"c":23.09,"h":23.1,"l":23.065,"n":69,"o":23.065,"t":"2026-10-13T16:30:00Z","v":2692,"vw":23.087797},{"c":23.12,"h":23.13,"l":23.09,"n":172,"o":23.09,"t":"2026-10-13T16:45:00Z","v":5950,"vw":23.108462},{"c":23.09,"h":23.11,"l":23.07,"n":122,"o":23.11,"t":"2026-10-13T17:00:00Z","v":4605,"vw":23.086752},{"c":23.08,"h":23.12,"l":23.08,"n":80,"o":23.115,"t":"2026-10-13T17:15:00Z","v":1724,"vw":23.102198},{"c":23.09,"h":23.11,"l":23.08,"n":86,"o":23.09,"t":"2026-10-13T17:30:00Z","v":2646,"vw":23.100109},{"c":23.03,"h":23.1075,"l":23.02,"n":72,"o":23.1075,"t":"2026-10-13T17:45:00Z","v":2586,"vw":23.042702},{"c":23.15,"h":23.185,"l":23.05,"n":187,"o":23.05,"t":"2026-10-13T18:00:00Z","v":5401,"vw":23.112492},{"c":23.14,"h":23.17,"l":23.13,"n":39,"o":23.14,"t":"2026-10-13T18:15:00Z","v":1624,"vw":23.148977},{"c":23.12,"h":23.15,"l":23.11,"n":121,"o":23.15,"t":"2026-10-13T18:30:00Z","v":5254,"vw":23.130788},{"c":23.18,"h":23.2,"l":23.11,"n":124,"o":23.11,"t":"2026-10-13T18:45:00Z","v":2814,"vw":23.165079},{"c":23.18,"h":23.21,"l":23.17,"n":261,"o":23.18,"t":"2026-10-13T19:00:00Z","v":7487,"vw":23.188569},{"c":23.2,"h":23.2,"l":23.06,"n":430,"o":23.17,"t":"2026-10-13T19:15:00Z","v":37030,"vw":23.115316},{"c":23.14,"h":23.19,"l":23.14,"n":264,"o":23.19,"t":"2026-10-13T19:30:00Z","v":10935,"vw":23.159294},{"c":23.21,"h":23.26,"l":23.115,"n":1050,"o":23.14,"t":"2026-10-13T19:45:00Z","v":44450,"vw":23.206542},{"c":23.22,"h":23.22,"l":23.19,"n":25,"o":23.19,"t":"2026-10-13T20:00:00Z","v":62920,"vw":23.218989},{"c":22.87,"h":22.87,"l":22.795,"n":34,"o":22.82,"t":"2026-10-14T13:30:00Z","v":3483,"vw":22.83036},{"c":22.7152,"h":22.88,"l":22.7152,"n":106,"o":22.87,"t":"2026-10-14T13:45:00Z","v":3927,"vw":22.839057},{"c":22.64,"h":22.68,"l":22.5726,"n":71,"o":22.68,"t":"2026-10-14T14:00:00Z","v":3318,"vw":22.618114},{"c":22.64,"h":22.64,"l":22.575,"n":110,"o":22.64,"t":"2026-10-14T14:15:00Z","v":2965,"vw":22.607926},{"c":22.725,"h":22.725,"l":22.63,"n":141,"o":22.66,"t":"2026-10-14T14:30:00Z","v":3723,"vw":22.66349},{"c":22.5,"h":22.705,"l":22.4401,"n":315,"o":22.69,"t":"2026-10-14T14:45:00Z","v":9483,"vw":22.573852},{"c":22.56,"h":22.56,"l":22.49,"n":213,"o":22.49,"t":"2026-10-14T15:00:00Z","v":9292,"vw":22.519731},{"c":22.57,"h":22.57,"l":22.52,"n":98,"o":22.52,"t":"2026-10-14T15:15:00Z","v":2466,"vw":22.55469},{"c":22.45,"h":22.57,"l":22.42,"n":265,"o":22.57,"t":"2026-10-14T15:30:00Z","v":9322,"vw":22.44736},{"c":22.53,"h":22.53,"l":22.45,"n":169,"o":22.47,"t":"2026-10-14T15:45:00Z","v":3549,"vw":22.497085},{"c":22.5,"h":22.53,"l":22.46,"n":187,"o":22.53,"t":"2026-10-14T16:00:00Z","v":3409,"vw":22.478207},{"c":22.43,"h":22.53,"l":22.42,"n":188,"o":22.53,"t":"2026-10-14T16:15:00Z","v":8059,"vw":22.493678},{"c":22.565,"h":22.6,"l":22.45,"n":233,"o":22.45,"t":"2026-10-14T16:30:00Z","v":5547,"vw":22.527167},{"c":22.53,"h":22.58,"l":22.53,"n":84,"o":22.58,"t":"2026-10-14T16:45:00Z","v":2264,"vw":22.55},{"c":22.49,"h":22.57,"l":22.49,"n":119,"o":22.57,"t":"2026-10-14T17:00:00Z","v":3873,"vw":22.51601},{"c":22.44,"h":22.48,"l":22.44,"n":124,"o":22.47,"t":"2026-10-14T17:15:00Z","v":3122,"vw":22.464711},{"c":22.395,"h":22.395,"l":22.37,"n":86,"o":22.39,"t":"2026-10-14T17:30:00Z","v":2354,"vw":22.385772},{"c":22.11,"h":22.35,"l":22.11,"n":468,"o":22.35,"t":"2026-10-14T17:45:00Z","v":18368,"vw":22.184881},{"c":22.145,"h":22.21,"l":22.07,"n":426,"o":22.085,"t":"2026-10-14T18:00:00Z","v":12982,"vw":22.127179},{"c":22.15,"h":22.2099,"l":22.1,"n":430,"o":22.14,"t":"2026-10-14T18:15:00Z","v":12087,"vw":22.141273},{"c":22.09,"h":22.15,"l":22.045,"n":323,"o":22.15,"t":"2026-10-14T18:30:00Z","v":9396,"vw":22.093645},{"c":22.185,"h":22.2,"l":22.05,"n":310,"o":22.06,"t":"2026-10-14T18:45:00Z","v":11384,"vw":22.128172},{"c":22.175,"h":22.19,"l":22.06,"n":323,"o":22.16,"t":"2026-10-14T19:00:00Z","v":8129,"vw":22.132699},{"c":22.18,"h":22.26,"l":22.16,"n":356,"o":22.21,"t":"2026-10-14T19:15:00Z","v":11915,"vw":22.211972},{"c":22.145,"h":22.21,"l":22.085,"n":351,"o":22.2,"t":"2026-10-14T19:30:00Z","v":7627,"vw":22.138465},{"c":22.22,"h":22.22,"l":22.1,"n":817,"o":22.14,"t":"2026-10-14T19:45:00Z","v":19566,"vw":22.165251},{"c":22.19,"h":22.19,"l":22.19,"n":21,"o":22.19,"t":"2026-10-14T20:00:00Z","v":63274,"vw":22.19},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-14T23:30:00Z","v":150,"vw":22.1},{"c":22.1,"h":22.12,"l":22.1,"n":2,"o":22.12,"t":"2026-10-15T11:15:00Z","v":200,"vw":22.11},{"c":22.12,"h":22.21,"l":21.845,"n":123,"o":22.2,"t":"2026-10-15T13:30:00Z","v":6870,"vw":22.088592},{"c":22.09,"h":22.09,"l":21.94,"n":192,"o":22,"t":"2026-10-15T13:45:00Z","v":4989,"vw":22.000245},{"c":22.29,"h":22.36,"l":22.08,"n":340,"o":22.08,"t":"2026-10-15T14:00:00Z","v":10894,"vw":22.270483},{"c":22.325,"h":22.37,"l":22.253741,"n":103,"o":22.27,"t":"2026-10-15T14:15:00Z","v":2581,"vw":22.307132},{"c":22.54,"h":22.55,"l":22.31,"n":200,"o":22.31,"t":"2026-10-15T14:30:00Z","v":4026,"vw":22.460605},{"c":22.49,"h":22.525,"l":22.46,"n":226,"o":22.5,"t":"2026-10-15T14:45:00Z","v":4692,"vw":22.487778},{"c":22.56,"h":22.56,"l":22.45,"n":214,"o":22.475,"t":"2026-10-15T15:00:00Z","v":4217,"vw":22.512931},{"c":22.53,"h":22.57,"l":22.53,"n":56,"o":22.5535,"t":"2026-10-15T15:15:00Z","v":1636,"vw":22.551388},{"c":22.43,"h":22.49,"l":22.43,"n":48,"o":22.49,"t":"2026-10-15T15:30:00Z","v":1145,"vw":22.46125},{"c":22.395,"h":22.41,"l":22.36,"n":109,"o":22.41,"t":"2026-10-15T15:45:00Z","v":2499,"vw":22.384145},{"c":22.405,"h":22.42,"l":22.365,"n":147,"o":22.39,"t":"2026-10-15T16:00:00Z","v":3854,"vw":22.395374},{"c":22.395,"h":22.4,"l":22.38,"n":73,"o":22.4,"t":"2026-10-15T16:15:00Z","v":1501,"vw":22.3925},{"c":22.32,"h":22.41,"l":22.32,"n":197,"o":22.4,"t":"2026-10-15T16:30:00Z","v":4887,"vw":22.383216},{"c":22.3,"h":22.31,"l":22.3,"n":82,"o":22.3,"t":"2026-10-15T16:45:00Z","v":1700,"vw":22.304616},{"c":22.29,"h":22.29,"l":22.26,"n":66,"o":22.28,"t":"2026-10-15T17:00:00Z","v":1308,"vw":22.273899},{"c":22.5,"h":22.53,"l":22.29,"n":365,"o":22.29,"t":"2026-10-15T17:15:00Z","v":27467,"vw":22.349103},{"c":22.48,"h":22.49,"l":22.465,"n":108,"o":22.48,"t":"2026-10-15T17:30:00Z","v":2583,"vw":22.48},{"c":22.462,"h":22.5,"l":22.44,"n":192,"o":22.485,"t":"2026-10-15T17:45:00Z","v":5339,"vw":22.484918},{"c":22.48,"h":22.5,"l":22.45,"n":155,"o":22.48,"t":"2026-10-15T18:00:00Z","v":4355,"vw":22.482159},{"c":22.49,"h":22.51,"l":22.47,"n":146,"o":22.475,"t":"2026-10-15T18:15:00Z","v":5397,"vw":22.482295},{"c":22.54,"h":22.54,"l":22.47,"n":171,"o":22.47,"t":"2026-10-15T18:30:00Z","v":4575,"vw":22.504453},{"c":22.52,"h":22.55,"l":22.52,"n":122,"o":22.54,"t":"2026-10-15T18:45:00Z","v":3523,"vw":22.528383},{"c":22.6,"h":22.605,"l":22.53,"n":265,"o":22.53,"t":"2026-10-15T19:00:00Z","v":5288,"vw":22.564694},{"c":22.6,"h":22.66,"l":22.6,"n":287,"o":22.6,"t":"2026-10-15T19:15:00Z","v":8509,"vw":22.631682},{"c":22.57,"h":22.62,"l":22.57,"n":454,"o":22.58,"t":"2026-10-15T19:30:00Z","v":10097,"vw":22.596228},{"c":22.59,"h":22.6,"l":22.535,"n":1160,"o":22.58,"t":"2026-10-15T19:45:00Z","v":38373,"vw":22.569376},{"c":22.59,"h":22.59,"l":22.59,"n":17,"o":22.59,"t":"2026-10-15T20:00:00Z","v":57104,"vw":22.59},{"c":22.74,"h":22.74,"l":22.51,"n":62,"o":22.6,"t":"2026-10-16T13:30:00Z","v":9629,"vw":22.554635},{"c":22.73,"h":22.7599,"l":22.67,"n":77,"o":22.74,"t":"2026-10-16T13:45:00Z","v":4257,"vw":22.740501},{"c":22.7,"h":22.79,"l":22.7,"n":76,"o":22.79,"t":"2026-10-16T14:00:00Z","v":2504,"vw":22.716875},{"c":22.88,"h":22.88,"l":22.74,"n":56,"o":22.74,"t":"2026-10-16T14:15:00Z","v":2449,"vw":22.784493},{"c":22.76,"h":22.88,"l":22.76,"n":63,"o":22.83,"t":"2026-10-16T14:30:00Z","v":1322,"vw":22.817143},{"c":22.81,"h":22.81,"l":22.7231,"n":85,"o":22.76,"t":"2026-10-16T14:45:00Z","v":3525,"vw":22.769258},{"c":22.79,"h":22.83,"l":22.69,"n":195,"o":22.78,"t":"2026-10-16T15:00:00Z","v":7368,"vw":22.74785},{"c":22.77,"h":22.78,"l":22.73,"n":74,"o":22.75,"t":"2026-10-16T15:15:00Z","v":2796,"vw":22.759893},{"c":22.63,"h":22.8199,"l":22.63,"n":95,"o":22.75,"t":"2026-10-16T15:30:00Z","v":2461,"vw":22.761838},{"c":22.57,"h":22.635,"l":22.52,"n":126,"o":22.63,"t":"2026-10-16T15:45:00Z","v":4188,"vw":22.572585},{"c":22.53,"h":22.55,"l":22.4888,"n":99,"o":22.55,"t":"2026-10-16T16:00:00Z","v":3012,"vw":22.514095},{"c":22.545,"h":22.55,"l":22.5,"n":236,"o":22.54,"t":"2026-10-16T16:15:00Z","v":7368,"vw":22.524318},{"c":22.53,"h":22.54,"l":22.495,"n":104,"o":22.525,"t":"2026-10-16T16:30:00Z","v":3432,"vw":22.517524},{"c":22.5,"h":22.5,"l":22.45,"n":117,"o":22.5,"t":"2026-10-16T16:45:00Z","v":4304,"vw":22.47496},{"c":22.42,"h":22.5,"l":22.42,"n":156,"o":22.49,"t":"2026-10-16T17:00:00Z","v":4688,"vw":22.452404},{"c":22.41,"h":22.41,"l":22.34,"n":135,"o":22.4,"t":"2026-10-16T17:15:00Z","v":4674,"vw":22.390558},{"c":22.47,"h":22.47,"l":22.4,"n":113,"o":22.42,"t":"2026-10-16T17:30:00Z","v":3325,"vw":22.416667},{"c":22.28,"h":22.45,"l":22.28,"n":70,"o":22.45,"t":"2026-10-16T17:45:00Z","v":1353,"vw":22.336428},{"c":22.29,"h":22.31,"l":22.25,"n":135,"o":22.27,"t":"2026-10-16T18:00:00Z","v":4380,"vw":22.28799},{"c":22.29,"h":22.34,"l":22.27,"n":237,"o":22.32,"t":"2026-10-16T18:15:00Z","v":10584,"vw":22.301728},{"c":22.2,"h":22.27,"l":22.19,"n":164,"o":22.25,"t":"2026-10-16T18:30:00Z","v":5516,"vw":22.24834},{"c":22.27,"h":22.32,"l":22.205,"n":204,"o":22.21,"t":"2026-10-16T18:45:00Z","v":8190,"vw":22.248733},{"c":22.33,"h":22.33,"l":22.25,"n":196,"o":22.28,"t":"2026-10-16T19:00:00Z","v":4760,"vw":22.289291},{"c":22.34,"h":22.36,"l":22.29,"n":199,"o":22.29,"t":"2026-10-16T19:15:00Z","v":8454,"vw":22.343011},{"c":22.23,"h":22.35,"l":22.23,"n":363,"o":22.35,"t":"2026-10-16T19:30:00Z","v":13111,"vw":22.329881},{"c":22.265,"h":22.29,"l":22.19,"n":1005,"o":22.225,"t":"2026-10-16T19:45:00Z","v":43087,"vw":22.251733},{"c":22.26,"h":22.26,"l":22.26,"n":21,"o":22.26,"t":"2026-10-16T20:00:00Z","v":113861,"vw":22.26},{"c":22.27,"h":22.27,"l":22.27,"n":2,"o":22.27,"t":"2026-10-19T11:00:00Z","v":110,"vw":22.27},{"c":22.08,"h":22.43,"l":22.08,"n":58,"o":22.43,"t":"2026-10-19T13:30:00Z","v":3211,"vw":22.33149},{"c":22.0075,"h":22.19,"l":22,"n":112,"o":22.19,"t":"2026-10-19T13:45:00Z","v":4465,"vw":22.093906},{"c":22.01,"h":22.04,"l":21.95,"n":141,"o":22.01,"t":"2026-10-19T14:00:00Z","v":4646,"vw":21.997078},{"c":21.9,"h":22.05,"l":21.9,"n":116,"o":22.05,"t":"2026-10-19T14:15:00Z","v":3393,"vw":21.97972},{"c":21.805,"h":21.89,"l":21.805,"n":131,"o":21.875,"t":"2026-10-19T14:30:00Z","v":3614,"vw":21.823645},{"c":21.75,"h":21.83,"l":21.7153,"n":148,"o":21.805,"t":"2026-10-19T14:45:00Z","v":5934,"vw":21.771946},{"c":21.78,"h":21.8,"l":21.74,"n":62,"o":21.74,"t":"2026-10-19T15:00:00Z","v":2411,"vw":21.774461},{"c":21.96,"h":21.96,"l":21.76,"n":155,"o":21.77,"t":"2026-10-19T15:15:00Z","v":7534,"vw":21.819999},{"c":21.85,"h":21.945,"l":21.85,"n":87,"o":21.93,"t":"2026-10-19T15:30:00Z","v":2612,"vw":21.89331},{"c":21.91,"h":21.9563,"l":21.85,"n":183,"o":21.85,"t":"2026-10-19T15:45:00Z","v":5528,"vw":21.876138},{"c":21.87,"h":21.9,"l":21.82,"n":175,"o":21.86,"t":"2026-10-19T16:00:00Z","v":5421,"vw":21.849023},{"c":21.85,"h":21.9,"l":21.84,"n":109,"o":21.87,"t":"2026-10-19T16:15:00Z","v":2961,"vw":21.867989},{"c":21.88,"h":21.88,"l":21.835,"n":47,"o":21.835,"t":"2026-10-19T16:30:00Z","v":1883,"vw":21.8575},{"c":21.855,"h":21.87,"l":21.845,"n":129,"o":21.865,"t":"2026-10-19T16:45:00Z","v":4348,"vw":21.852079},{"c":21.8,"h":21.85,"l":21.785,"n":339,"o":21.84,"t":"2026-10-19T17:00:00Z","v":28228,"vw":21.836108},{"c":21.85,"h":21.85,"l":21.785,"n":82,"o":21.785,"t":"2026-10-19T17:15:00Z","v":3359,"vw":21.822288},{"c":21.9,"h":21.915,"l":21.86,"n":127,"o":21.86,"t":"2026-10-19T17:30:00Z","v":4800,"vw":21.88275},{"c":21.89,"h":21.89,"l":21.87,"n":28,"o":21.87,"t":"2026-10-19T17:45:00Z","v":522,"vw":21.875},{"c":21.86,"h":21.9,"l":21.86,"n":110,"o":21.88,"t":"2026-10-19T18:00:00Z","v":3768,"vw":21.883339},{"c":21.88,"h":21.88,"l":21.85,"n":97,"o":21.87,"t":"2026-10-19T18:15:00Z","v":3883,"vw":21.859273},{"c":21.87,"h":21.9,"l":21.87,"n":118,"o":21.8773,"t":"2026-10-19T18:30:00Z","v":4337,"vw":21.88445},{"c":21.915,"h":21.92,"l":21.88,"n":222,"o":21.88,"t":"2026-10-19T18:45:00Z","v":6000,"vw":21.908752},{"c":21.98,"h":22,"l":21.905,"n":260,"o":21.92,"t":"2026-10-19T19:00:00Z","v":9522,"vw":21.950293},{"c":21.985,"h":22,"l":21.965,"n":283,"o":21.97,"t":"2026-10-19T19:15:00Z","v":9683,"vw":21.983208},{"c":21.99,"h":22.01,"l":21.965,"n":386,"o":21.99,"t":"2026-10-19T19:30:00Z","v":15248,"vw":21.987639},{"c":21.845,"h":21.99,"l":21.81,"n":1556,"o":21.99,"t":"2026-10-19T19:45:00Z","v":76165,"vw":21.908054},{"c":21.83,"h":21.83,"l":21.83,"n":22,"o":21.83,"t":"2026-10-19T20:00:00Z","v":56938,"vw":21.83},{"c":21.83,"h":21.83,"l":21.83,"n":1,"o":21.83,"t":"2026-10-19T20:30:00Z","v":10062,"vw":21.83},{"c":21.512,"h":21.7,"l":21.512,"n":62,"o":21.69,"t":"2026-10-20T13:30:00Z","v":6388,"vw":21.628092},{"c":21.79,"h":21.79,"l":21.41,"n":48,"o":21.61,"t":"2026-10-20T13:45:00Z","v":2193,"vw":21.646999},{"c":21.78,"h":21.855,"l":21.65,"n":144,"o":21.82,"t":"2026-10-20T14:00:00Z","v":5616,"vw":21.752219},{"c":22.05,"h":22.06,"l":21.775,"n":152,"o":21.775,"t":"2026-10-20T14:15:00Z","v":5614,"vw":21.950185},{"c":22.09,"h":22.09,"l":21.965,"n":90,"o":22.05,"t":"2026-10-20T14:30:00Z","v":3630,"vw":22.032505},{"c":21.9959,"h":22.03,"l":21.945,"n":171,"o":22.03,"t":"2026-10-20T14:45:00Z","v":5737,"vw":22.00324},{"c":21.97,"h":22.11,"l":21.97,"n":355,"o":22,"t":"2026-10-20T15:00:00Z","v":35304,"vw":22.030493},{"c":22.05,"h":22.07,"l":21.99,"n":126,"o":22,"t":"2026-10-20T15:15:00Z","v":6399,"vw":22.032269},{"c":22.06,"h":22.06,"l":22.02,"n":87,"o":22.03,"t":"2026-10-20T15:30:00Z","v":2733,"vw":22.031126},{"c":22.02,"h":22.09,"l":22.02,"n":157,"o":22.0301,"t":"2026-10-20T15:45:00Z","v":4552,"vw":22.057443},{"c":22.0332,"h":22.07,"l":22,"n":73,"o":22,"t":"2026-10-20T16:00:00Z","v":2529,"vw":22.018473},{"c":22.02,"h":22.025,"l":21.95,"n":156,"o":22,"t":"2026-10-20T16:15:00Z","v":6915,"vw":21.986633},{"c":22,"h":22.03,"l":22,"n":91,"o":22.02,"t":"2026-10-20T16:30:00Z","v":6609,"vw":22.02013},{"c":21.985,"h":22.02,"l":21.97,"n":174,"o":22.01,"t":"2026-10-20T16:45:00Z","v":8891,"vw":21.994521},{"c":21.975,"h":21.985,"l":21.96,"n":154,"o":21.985,"t":"2026-10-20T17:00:00Z","v":8420,"vw":21.977869},{"c":21.985,"h":22.005,"l":21.975,"n":186,"o":21.975,"t":"2026-10-20T17:15:00Z","v":6951,"vw":21.99253},{"c":21.875,"h":22.01,"l":21.875,"n":359,"o":22,"t":"2026-10-20T17:30:00Z","v":26592,"vw":21.963194},{"c":21.92,"h":21.955,"l":21.87,"n":228,"o":21.87,"t":"2026-10-20T17:45:00Z","v":11529,"vw":21.913706},{"c":21.93,"h":21.93,"l":21.915,"n":72,"o":21.915,"t":"2026-10-20T18:00:00Z","v":2823,"vw":21.920449},{"c":21.84,"h":21.935,"l":21.81,"n":187,"o":21.93,"t":"2026-10-20T18:15:00Z","v":6629,"vw":21.867599},{"c":21.86,"h":21.86,"l":21.825,"n":160,"o":21.84,"t":"2026-10-20T18:30:00Z","v":4747,"vw":21.847619},{"c":21.965,"h":21.98,"l":21.865,"n":161,"o":21.865,"t":"2026-10-20T18:45:00Z","v":5214,"vw":21.940055},{"c":21.99,"h":22,"l":21.95,"n":172,"o":21.965,"t":"2026-10-20T19:00:00Z","v":7284,"vw":21.971408},{"c":22.02,"h":22.04,"l":21.955,"n":281,"o":21.985,"t":"2026-10-20T19:15:00Z","v":10081,"vw":21.984417},{"c":22.02,"h":22.02,"l":21.97,"n":286,"o":22.01,"t":"2026-10-20T19:30:00Z","v":10466,"vw":21.996108},{"c":22.02,"h":22.04,"l":21.95,"n":1169,"o":21.99,"t":"2026-10-20T19:45:00Z","v":65288,"vw":21.992911},{"c":22,"h":22,"l":22,"n":23,"o":22,"t":"2026-10-20T20:00:00Z","v":59600,"vw":22},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-21T12:45:00Z","v":100,"vw":21.9},{"c":22.04,"h":22.23,"l":21.915,"n":208,"o":22.23,"t":"2026-10-21T13:30:00Z","v":22072,"vw":22.152855},{"c":22.085,"h":22.13,"l":22.05,"n":129,"o":22.05,"t":"2026-10-21T13:45:00Z","v":7719,"vw":22.091603},{"c":22.035,"h":22.06,"l":22,"n":108,"o":22.05,"t":"2026-10-21T14:00:00Z","v":3102,"vw":22.023566},{"c":22.07,"h":22.07,"l":21.9,"n":158,"o":22.03,"t":"2026-10-21T14:15:00Z","v":6140,"vw":21.994996},{"c":21.97,"h":22.11,"l":21.96,"n":72,"o":22.075,"t":"2026-10-21T14:30:00Z","v":2608,"vw":22.019412},{"c":21.965,"h":22.035,"l":21.95,"n":119,"o":21.965,"t":"2026-10-21T14:45:00Z","v":2858,"vw":21.984081},{"c":21.97,"h":21.99,"l":21.94,"n":113,"o":21.9625,"t":"2026-10-21T15:00:00Z","v":4213,"vw":21.970489},{"c":22.025,"h":22.025,"l":21.951,"n":155,"o":21.975,"t":"2026-10-21T15:15:00Z","v":4405,"vw":21.978857},{"c":21.965,"h":22.025,"l":21.965,"n":113,"o":22.02,"t":"2026-10-21T15:30:00Z","v":3579,"vw":21.997457},{"c":21.925,"h":21.96,"l":21.9,"n":214,"o":21.94,"t":"2026-10-21T15:45:00Z","v":8056,"vw":21.927426},{"c":21.9,"h":21.94,"l":21.895,"n":116,"o":21.925,"t":"2026-10-21T16:00:00Z","v":3862,"vw":21.923714},{"c":21.92,"h":21.95,"l":21.9,"n":191,"o":21.91,"t":"2026-10-21T16:15:00Z","v":6894,"vw":21.91954},{"c":21.945,"h":22.02,"l":21.9,"n":226,"o":21.91,"t":"2026-10-21T16:30:00Z","v":9350,"vw":21.942186},{"c":21.96,"h":21.985,"l":21.95,"n":116,"o":21.965,"t":"2026-10-21T16:45:00Z","v":4498,"vw":21.964729},{"c":21.98,"h":21.98,"l":21.91,"n":153,"o":21.94,"t":"2026-10-21T17:00:00Z","v":4902,"vw":21.942636},{"c":21.97,"h":21.98,"l":21.97,"n":69,"o":21.98,"t":"2026-10-21T17:15:00Z","v":1486,"vw":21.9765},{"c":21.98,"h":21.99,"l":21.97,"n":170,"o":21.975,"t":"2026-10-21T17:30:00Z","v":4745,"vw":21.978605},{"c":22,"h":22.01,"l":21.965,"n":235,"o":21.98,"t":"2026-10-21T17:45:00Z","v":9336,"vw":21.995436},{"c":22.005,"h":22.01,"l":22,"n":116,"o":22.01,"t":"2026-10-21T18:00:00Z","v":4402,"vw":22.00405},{"c":21.98,"h":22.005,"l":21.98,"n":109,"o":22.005,"t":"2026-10-21T18:15:00Z","v":3363,"vw":21.994597},{"c":21.98,"h":22.005,"l":21.98,"n":270,"o":21.98,"t":"2026-10-21T18:30:00Z","v":12516,"vw":21.995623},{"c":21.92,"h":22,"l":21.92,"n":270,"o":21.99,"t":"2026-10-21T18:45:00Z","v":8173,"vw":21.963628},{"c":21.945,"h":21.95,"l":21.885,"n":446,"o":21.91,"t":"2026-10-21T19:00:00Z","v":20065,"vw":21.914749},{"c":22.0322,"h":22.0322,"l":21.9,"n":328,"o":21.945,"t":"2026-10-21T19:15:00Z","v":18152,"vw":21.974274},{"c":21.99,"h":22.03,"l":21.98,"n":295,"o":22.02,"t":"2026-10-21T19:30:00Z","v":14740,"vw":22.011622},{"c":21.85,"h":22.015,"l":21.84,"n":1089,"o":22.01,"t":"2026-10-21T19:45:00Z","v":47004,"vw":21.899021},{"c":21.85,"h":21.85,"l":21.85,"n":20,"o":21.85,"t":"2026-10-21T20:00:00Z","v":63425,"vw":21.85},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-21T21:15:00Z","v":1081,"vw":22},{"c":21.34,"h":21.34,"l":21.34,"n":4,"o":21.34,"t":"2026-10-22T09:15:00Z","v":500,"vw":21.34},{"c":21.17,"h":21.52,"l":21.14,"n":119,"o":21.48,"t":"2026-10-22T13:30:00Z","v":11331,"vw":21.40947},{"c":21.165,"h":21.28,"l":21.145,"n":84,"o":21.145,"t":"2026-10-22T13:45:00Z","v":2393,"vw":21.187682},{"c":21.37,"h":21.42,"l":21.18,"n":110,"o":21.18,"t":"2026-10-22T14:00:00Z","v":6079,"vw":21.347135},{"c":21.43,"h":21.515,"l":21.36,"n":181,"o":21.425,"t":"2026-10-22T14:15:00Z","v":7541,"vw":21.43823},{"c":21.43,"h":21.44,"l":21.36,"n":109,"o":21.42,"t":"2026-10-22T14:30:00Z","v":3187,"vw":21.393522},{"c":21.4,"h":21.42,"l":21.32,"n":196,"o":21.42,"t":"2026-10-22T14:45:00Z","v":5788,"vw":21.358086},{"c":21.38,"h":21.4642,"l":21.335,"n":207,"o":21.39,"t":"2026-10-22T15:00:00Z","v":8011,"vw":21.411099},{"c":21.43,"h":21.47,"l":21.38,"n":116,"o":21.38,"t":"2026-10-22T15:15:00Z","v":3126,"vw":21.430833},{"c":21.39,"h":21.475,"l":21.3629,"n":217,"o":21.43,"t":"2026-10-22T15:30:00Z","v":7163,"vw":21.406386},{"c":21.445,"h":21.45,"l":21.375,"n":116,"o":21.375,"t":"2026-10-22T15:45:00Z","v":3081,"vw":21.415},{"c":21.49,"h":21.51,"l":21.46,"n":186,"o":21.48,"t":"2026-10-22T16:00:00Z","v":4228,"vw":21.481299},{"c":21.515,"h":21.57,"l":21.49,"n":259,"o":21.5,"t":"2026-10-22T16:15:00Z","v":10438,"vw":21.521239},{"c":21.47,"h":21.54,"l":21.47,"n":149,"o":21.54,"t":"2026-10-22T16:30:00Z","v":5909,"vw":21.500777},{"c":21.49,"h":21.5,"l":21.4201,"n":202,"o":21.475,"t":"2026-10-22T16:45:00Z","v":7640,"vw":21.457747},{"c":21.41,"h":21.5,"l":21.41,"n":178,"o":21.48,"t":"2026-10-22T17:00:00Z","v":6126,"vw":21.451429},{"c":21.3623,"h":21.415,"l":21.35,"n":136,"o":21.415,"t":"2026-10-22T17:15:00Z","v":3727,"vw":21.369989},{"c":21.345,"h":21.36,"l":21.27,"n":156,"o":21.3,"t":"2026-10-22T17:30:00Z","v":8265,"vw":21.313267},{"c":21.34,"h":21.34,"l":21.27,"n":147,"o":21.32,"t":"2026-10-22T17:45:00Z","v":6921,"vw":21.297895},{"c":21.34,"h":21.385,"l":21.34,"n":128,"o":21.34,"t":"2026-10-22T18:00:00Z","v":4047,"vw":21.347963},{"c":21.28,"h":21.35,"l":21.28,"n":258,"o":21.34,"t":"2026-10-22T18:15:00Z","v":8278,"vw":21.317878},{"c":21.32,"h":21.32,"l":21.26,"n":190,"o":21.26,"t":"2026-10-22T18:30:00Z","v":6774,"vw":21.30057},{"c":21.2925,"h":21.32,"l":21.2925,"n":179,"o":21.315,"t":"2026-10-22T18:45:00Z","v":5765,"vw":21.309438},{"c":21.31,"h":21.33,"l":21.21,"n":300,"o":21.28,"t":"2026-10-22T19:00:00Z","v":14273,"vw":21.271116},{"c":21.18,"h":21.31,"l":21.16,"n":219,"o":21.31,"t":"2026-10-22T19:15:00Z","v":7754,"vw":21.218914},{"c":20.98,"h":21.17,"l":20.95,"n":501,"o":21.17,"t":"2026-10-22T19:30:00Z","v":23194,"vw":21.033096},{"c":21,"h":21.105,"l":20.955,"n":1133,"o":20.985,"t":"2026-10-22T19:45:00Z","v":55858,"vw":21.010956},{"c":21,"h":21,"l":21,"n":22,"o":21,"t":"2026-10-22T20:00:00Z","v":85734,"vw":21}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.21041404537116076,"strike":30.26796948409311,"iv":0.8555581646997954,"gamma":0.0356481197551449,"theta":-0.014587841923935571,"vega":0.01000083634062117,"rho":0.0014444353295103387,"breakevenPct":45.13515966411558},{"delta":0.15,"premium":0.3209476706971688,"strike":27.04052329302831,"iv":0.7667734367187882,"gamma":0.0512966362452686,"theta":-0.018429119985008003,"vega":0.013527813953718115,"rho":0.002164537095767309,"breakevenPct":30.292718874883235},{"delta":0.2,"premium":0.4462284905624654,"strike":25.787715094375347,"iv":0.7441724818875397,"gamma":0.06341219858784267,"theta":-0.021480307091207344,"vega":0.016216490843526846,"rho":0.0028770406098507753,"breakevenPct":24.923540880656237},{"delta":0.25,"premium":1.075,"strike":30.496994963685857,"iv":1.490557848738775,"gamma":0.036368000686324696,"theta":-0.049157104674653514,"vega":0.018670295992905556,"rho":0.003240842341070269,"breakevenPct":50.342833160408844},{"delta":0.3,"premium":0.42997572815533974,"strike":22.447411003236247,"iv":0.3989543689320388,"gamma":0.14850161812297735,"theta":-0.01484935275080906,"vega":0.020025242718446603,"rho":0.0044941135886963435,"breakevenPct":8.939936816150402},{"delta":0.35,"premium":0.6221278317152102,"strike":22.110302049622437,"iv":0.41853365695792877,"gamma":0.14402481121898597,"theta":-0.015806742179072276,"vega":0.02018705501618123,"rho":0.005164697324570748,"breakevenPct":8.249666101607843},{"delta":0.4,"premium":0.814279935275081,"strike":21.77319309600863,"iv":0.43811294498381875,"gamma":0.13954800431499462,"theta":-0.01676413160733549,"vega":0.020348867313915858,"rho":0.005835281060445154,"breakevenPct":7.559395387065283},{"delta":0.45,"premium":1.0064320388349515,"strike":21.436084142394822,"iv":0.45769223300970874,"gamma":0.13507119741100324,"theta":-0.017721521035598705,"vega":0.020510679611650484,"rho":0.006505864796319559,"breakevenPct":6.869124672522725},{"delta":0.5,"premium":1.198584142394822,"strike":21.098975188781015,"iv":0.47727152103559867,"gamma":0.13059439050701188,"theta":-0.01867891046386192,"vega":0.020672491909385114,"rho":0.0071764485321939644,"breakevenPct":6.1788539579801665},{"delta":0.55,"premium":1.3907362459546928,"strike":20.761866235167204,"iv":0.4968508090614887,"gamma":0.1261175836030205,"theta":-0.019636299892125134,"vega":0.020834304207119743,"rho":0.00784703226806837,"breakevenPct":5.488583243437608},{"delta":0.6,"premium":1.5828883495145631,"strike":20.424757281553397,"iv":0.5164300970873786,"gamma":0.12164077669902913,"theta":-0.02059368932038835,"vega":0.02099611650485437,"rho":0.008517616003942775,"breakevenPct":4.79831252889505},{"delta":0.65,"premium":1.7750404530744341,"strike":20.08764832793959,"iv":0.5360093851132686,"gamma":0.11716396979503776,"theta":-0.021551078748651566,"vega":0.021157928802588998,"rho":0.00918819973981718,"breakevenPct":4.10804181435249},{"delta":0.7,"premium":2.26547619047619,"strike":19.481792717086837,"iv":0.5834686274509804,"gamma":0.10352156862745102,"theta":-0.021468347338935576,"vega":0.019728291316526612,"rho":0.009636909970502379,"breakevenPct":3.5584233693477363},{"delta":0.75,"premium":2.8607142857142858,"strike":18.781512605042018,"iv":0.6407235294117647,"gamma":0.08665882352941179,"theta":-0.02102016806722689,"vega":0.01773949579831933,"rho":0.01000766464531029,"breakevenPct":3.058223289315723},{"delta":0.8,"premium":3.4559523809523816,"strike":18.0812324929972,"iv":0.6979784313725491,"gamma":0.06979607843137255,"theta":-0.020571988795518206,"vega":0.015750700280112044,"rho":0.010378419320118201,"breakevenPct":2.55802320928371},{"delta":0.85,"premium":4.555479452054792,"strike":16.917808219178085,"iv":0.8589575342465747,"gamma":0.04937260273972606,"theta":-0.02183013698630136,"vega":0.013564383561643838,"rho":0.010357283131440105,"breakevenPct":2.2537508153946484},{"delta":0.9,"premium":8.245185852370787,"strike":13.304814147629212,"iv":1.539328034427583,"gamma":0.020157869715327282,"theta":-0.028599700540415343,"vega":0.010246046345308513,"rho":0.008341166753578199,"breakevenPct":2.6190476190476226}],"put":[{"delta":0.15,"premium":1.075,"strike":14.03199305694249,"iv":1.8624871985367555,"gamma":0.02193315016781589,"theta":-0.04332991131576311,"vega":0.013648005857862758,"rho":-0.0033514304364432685,"breakevenPct":38.30003306217862},{"delta":0.2,"premium":0.8843941655514158,"strike":16.411895069989512,"iv":1.2829906319064328,"gamma":0.06357720090243987,"theta":-0.03323461617353268,"vega":0.01616301588909134,"rho":-0.004078605047939248,"breakevenPct":26.05951950267573},{"delta":0.25,"premium":0.6011114601645919,"strike":18.510285480262283,"iv":0.7445912562438171,"gamma":0.11970768378406627,"theta":-0.020739162429661947,"vega":0.01838842637188764,"rho":-0.0047507250998121715,"breakevenPct":14.718218951915755},{"delta":0.3,"premium":0.4589944569545431,"strike":20.093641995165942,"iv":0.36622369299898,"gamma":0.15857302546227492,"theta":-0.012011765315479902,"vega":0.02000696006717115,"rho":-0.005510267583590583,"breakevenPct":6.501678389469525},{"delta":0.35,"premium":0.6623759357639685,"strike":20.416469739307885,"iv":0.3795288052878209,"gamma":0.15518249347109234,"theta":-0.012506564709700466,"vega":0.020140182489069305,"rho":-0.006483773636791642,"breakevenPct":5.932886649790862},{"delta":0.4,"premium":0.8657574145733942,"strike":20.739297483449832,"iv":0.3928339175766618,"gamma":0.15179196147990978,"theta":-0.013001364103921033,"vega":0.020273404910967463,"rho":-0.007457279689992701,"breakevenPct":5.364094910112199},{"delta":0.45,"premium":1.0691388933828194,"strike":21.06212522759178,"iv":0.40613902986550265,"gamma":0.1484014294887272,"theta":-0.0134961634981416,"vega":0.020406627332865617,"rho":-0.00843078574319376,"breakevenPct":4.795303170433535},{"delta":0.5,"premium":1.272520372192245,"strike":21.38495297173372,"iv":0.41944414215434356,"gamma":0.14501089749754462,"theta":-0.013990962892362164,"vega":0.02053984975476377,"rho":-0.009404291796394819,"breakevenPct":4.226511430754872},{"delta":0.55,"premium":1.4759018510016704,"strike":21.707780715875668,"iv":0.43274925444318446,"gamma":0.14162036550636203,"theta":-0.01448576228658273,"vega":0.02067307217666193,"rho":-0.010377797849595877,"breakevenPct":3.657719691076208},{"delta":0.6,"premium":1.6792833298110956,"strike":22.03060846001761,"iv":0.44605436673202536,"gamma":0.13822983351517948,"theta":-0.014980561680803296,"vega":0.020806294598560083,"rho":-0.011351303902796935,"breakevenPct":3.088927951397545},{"delta":0.65,"premium":1.8826648086205213,"strike":22.353436204159557,"iv":0.4593594790208662,"gamma":0.1348393015239969,"theta":-0.015475361075023862,"vega":0.02093951702045824,"rho":-0.012324809955997993,"breakevenPct":2.5201362117188815}]},"raw":{"call":[{"delta":0.1,"premium":0.21041404537116076,"strike":30.26796948409311,"iv":0.8555581646997954,"gamma":0.0356481197551449,"theta":-0.014587841923935571,"vega":0.01000083634062117,"rho":0.0014444353295103387,"breakevenPct":45.13515966411558},{"delta":0.15,"premium":0.3209476706971688,"strike":27.04052329302831,"iv":0.7667734367187882,"gamma":0.0512966362452686,"theta":-0.018429119985008003,"vega":0.013527813953718115,"rho":0.002164537095767309,"breakevenPct":30.292718874883235},{"delta":0.2,"premium":0.4462284905624654,"strike":25.787715094375347,"iv":0.7441724818875397,"gamma":0.06341219858784267,"theta":-0.021480307091207344,"vega":0.016216490843526846,"rho":0.0028770406098507753,"breakevenPct":24.923540880656237},{"delta":0.25,"premium":1.075,"strike":30.496994963685857,"iv":1.490557848738775,"gamma":0.036368000686324696,"theta":-0.049157104674653514,"vega":0.018670295992905556,"rho":0.003240842341070269,"breakevenPct":50.342833160408844},{"delta":0.3,"premium":0.42997572815533974,"strike":22.447411003236247,"iv":0.3989543689320388,"gamma":0.14850161812297735,"theta":-0.01484935275080906,"vega":0.020025242718446603,"rho":0.0044941135886963435,"breakevenPct":8.939936816150402},{"delta":0.35,"premium":0.6221278317152102,"strike":22.110302049622437,"iv":0.41853365695792877,"gamma":0.14402481121898597,"theta":-0.015806742179072276,"vega":0.02018705501618123,"rho":0.005164697324570748,"breakevenPct":8.249666101607843},{"delta":0.4,"premium":0.814279935275081,"strike":21.77319309600863,"iv":0.43811294498381875,"gamma":0.13954800431499462,"theta":-0.01676413160733549,"vega":0.020348867313915858,"rho":0.005835281060445154,"breakevenPct":7.559395387065283},{"delta":0.45,"premium":1.0064320388349515,"strike":21.436084142394822,"iv":0.45769223300970874,"gamma":0.13507119741100324,"theta":-0.017721521035598705,"vega":0.020510679611650484,"rho":0.006505864796319559,"breakevenPct":6.869124672522725},{"delta":0.5,"premium":1.198584142394822,"strike":21.098975188781015,"iv":0.47727152103559867,"gamma":0.13059439050701188,"theta":-0.01867891046386192,"vega":0.020672491909385114,"rho":0.0071764485321939644,"breakevenPct":6.1788539579801665},{"delta":0.55,"premium":1.3907362459546928,"strike":20.761866235167204,"iv":0.4968508090614887,"gamma":0.1261175836030205,"theta":-0.019636299892125134,"vega":0.020834304207119743,"rho":0.00784703226806837,"breakevenPct":5.488583243437608},{"delta":0.6,"premium":1.5828883495145631,"strike":20.424757281553397,"iv":0.5164300970873786,"gamma":0.12164077669902913,"theta":-0.02059368932038835,"vega":0.02099611650485437,"rho":0.008517616003942775,"breakevenPct":4.79831252889505},{"delta":0.65,"premium":1.7750404530744341,"strike":20.08764832793959,"iv":0.5360093851132686,"gamma":0.11716396979503776,"theta":-0.021551078748651566,"vega":0.021157928802588998,"rho":0.00918819973981718,"breakevenPct":4.10804181435249},{"delta":0.7,"premium":2.26547619047619,"strike":19.481792717086837,"iv":0.5834686274509804,"gamma":0.10352156862745102,"theta":-0.021468347338935576,"vega":0.019728291316526612,"rho":0.009636909970502379,"breakevenPct":3.5584233693477363},{"delta":0.75,"premium":2.8607142857142858,"strike":18.781512605042018,"iv":0.6407235294117647,"gamma":0.08665882352941179,"theta":-0.02102016806722689,"vega":0.01773949579831933,"rho":0.01000766464531029,"breakevenPct":3.058223289315723},{"delta":0.8,"premium":3.4559523809523816,"strike":18.0812324929972,"iv":0.6979784313725491,"gamma":0.06979607843137255,"theta":-0.020571988795518206,"vega":0.015750700280112044,"rho":0.010378419320118201,"breakevenPct":2.55802320928371},{"delta":0.85,"premium":4.555479452054792,"strike":16.917808219178085,"iv":0.8589575342465747,"gamma":0.04937260273972606,"theta":-0.02183013698630136,"vega":0.013564383561643838,"rho":0.010357283131440105,"breakevenPct":2.2537508153946484},{"delta":0.9,"premium":8.245185852370787,"strike":13.304814147629212,"iv":1.539328034427583,"gamma":0.020157869715327282,"theta":-0.028599700540415343,"vega":0.010246046345308513,"rho":0.008341166753578199,"breakevenPct":2.6190476190476226}],"put":[{"delta":0.15,"premium":1.075,"strike":14.03199305694249,"iv":1.8624871985367555,"gamma":0.02193315016781589,"theta":-0.04332991131576311,"vega":0.013648005857862758,"rho":-0.0033514304364432685,"breakevenPct":38.30003306217862},{"delta":0.2,"premium":0.8843941655514158,"strike":16.411895069989512,"iv":1.2829906319064328,"gamma":0.06357720090243987,"theta":-0.03323461617353268,"vega":0.01616301588909134,"rho":-0.004078605047939248,"breakevenPct":26.05951950267573},{"delta":0.25,"premium":0.6011114601645919,"strike":18.510285480262283,"iv":0.7445912562438171,"gamma":0.11970768378406627,"theta":-0.020739162429661947,"vega":0.01838842637188764,"rho":-0.0047507250998121715,"breakevenPct":14.718218951915755},{"delta":0.3,"premium":0.4589944569545431,"strike":20.093641995165942,"iv":0.36622369299898,"gamma":0.15857302546227492,"theta":-0.012011765315479902,"vega":0.02000696006717115,"rho":-0.005510267583590583,"breakevenPct":6.501678389469525},{"delta":0.35,"premium":0.6623759357639685,"strike":20.416469739307885,"iv":0.3795288052878209,"gamma":0.15518249347109234,"theta":-0.012506564709700466,"vega":0.020140182489069305,"rho":-0.006483773636791642,"breakevenPct":5.932886649790862},{"delta":0.4,"premium":0.8657574145733942,"strike":20.739297483449832,"iv":0.3928339175766618,"gamma":0.15179196147990978,"theta":-0.013001364103921033,"vega":0.020273404910967463,"rho":-0.007457279689992701,"breakevenPct":5.364094910112199},{"delta":0.45,"premium":1.0691388933828194,"strike":21.06212522759178,"iv":0.40613902986550265,"gamma":0.1484014294887272,"theta":-0.0134961634981416,"vega":0.020406627332865617,"rho":-0.00843078574319376,"breakevenPct":4.795303170433535},{"delta":0.5,"premium":1.272520372192245,"strike":21.38495297173372,"iv":0.41944414215434356,"gamma":0.14501089749754462,"theta":-0.013990962892362164,"vega":0.02053984975476377,"rho":-0.009404291796394819,"breakevenPct":4.226511430754872},{"delta":0.55,"premium":1.4759018510016704,"strike":21.707780715875668,"iv":0.43274925444318446,"gamma":0.14162036550636203,"theta":-0.01448576228658273,"vega":0.02067307217666193,"rho":-0.010377797849595877,"breakevenPct":3.657719691076208},{"delta":0.6,"premium":1.6792833298110956,"strike":22.03060846001761,"iv":0.44605436673202536,"gamma":0.13822983351517948,"theta":-0.014980561680803296,"vega":0.020806294598560083,"rho":-0.011351303902796935,"breakevenPct":3.088927951397545},{"delta":0.65,"premium":1.8826648086205213,"strike":22.353436204159557,"iv":0.4593594790208662,"gamma":0.1348393015239969,"theta":-0.015475361075023862,"vega":0.02093951702045824,"rho":-0.012324809955997993,"breakevenPct":2.5201362117188815}]}},"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"}}