{"symbol":"CPS","url":"https://intraalpha.com/companies/CPS","capturedAt":"2026-10-23T06:52:42.476Z","state":"ready","quote":{"symbol":"CPS","last_price":20.36,"prev_close":19.79,"regular_close":20.36,"change":0.57,"change_pct":2.8802,"regular_change":0.57,"regular_change_pct":2.8802,"extended_change":0,"extended_change_pct":0,"bid":19.9,"ask":22.48,"bid_size":100,"ask_size":100,"volume":360001,"vwap":20.047044,"open":19.4,"high":20.545,"low":19.22,"close":20.36,"trade_count":6866,"last_trade_at":"2026-10-22T23:00:00.003809305Z","last_quote_at":"2026-10-23T00:00:00.051538805Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:23.389406837-04:00","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":"CPS","fetched_at":"2026-10-23T06:52:42.050335+00:00","name":"Cooper Stnd","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"Cooper-Standard Holdings Inc., through its subsidiary Cooper-Standard Automotive Inc., designs, manufactures and sells sealing, fuel supply and brake and fluid transfer systems worldwide. The company is headquartered in Northville, Michigan.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":361781000,"ebitda":193383000,"pe_ratio":null,"peg_ratio":2.22,"book_value":-7.35,"dividend_per_share":null,"dividend_yield":null,"eps":-3.14,"revenue_ttm":2775581000,"gross_profit_ttm":323469000,"profit_margin":-0.0203,"operating_margin_ttm":0.0403,"return_on_assets_ttm":0.033,"return_on_equity_ttm":-35.49,"quarterly_earnings_growth":-0.919,"quarterly_revenue_growth":0.022,"analyst_target_price":34,"analyst_number":0,"beta":2.049,"fifty_two_week_high":47.98,"fifty_two_week_low":19.22,"fifty_day_ma":23.8,"two_hundred_day_ma":29.05,"shares_outstanding":17769200,"forward_pe":62.89,"price_to_sales":0.13,"price_to_book":1.83,"ev_to_revenue":0.548,"ev_to_ebitda":11.57},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:42.050335+00:00"},"optionObservedAt":"2026-10-22T19:59:10.661Z","bars":[{"c":21.515,"h":21.515,"l":21.48,"n":7,"o":21.48,"t":"2026-10-16T13:30:00Z","v":2220,"vw":21.481581},{"c":21.86,"h":21.9,"l":21.69,"n":18,"o":21.69,"t":"2026-10-16T13:40:00Z","v":744,"vw":21.834199},{"c":21.875,"h":21.875,"l":21.875,"n":9,"o":21.875,"t":"2026-10-16T13:45:00Z","v":345,"vw":21.875},{"c":21.6261,"h":21.815,"l":21.6261,"n":63,"o":21.74,"t":"2026-10-16T13:50:00Z","v":2608,"vw":21.679789},{"c":21.74,"h":21.74,"l":21.69,"n":10,"o":21.69,"t":"2026-10-16T13:55:00Z","v":326,"vw":21.715},{"c":21.915,"h":21.915,"l":21.71,"n":92,"o":21.71,"t":"2026-10-16T14:00:00Z","v":5524,"vw":21.758072},{"c":21.7,"h":21.92,"l":21.69,"n":62,"o":21.92,"t":"2026-10-16T14:05:00Z","v":6157,"vw":21.736224},{"c":21.775,"h":21.775,"l":21.775,"n":2,"o":21.775,"t":"2026-10-16T14:10:00Z","v":103,"vw":21.775},{"c":21.73,"h":21.73,"l":21.65,"n":48,"o":21.65,"t":"2026-10-16T14:15:00Z","v":1615,"vw":21.667175},{"c":21.82,"h":21.82,"l":21.82,"n":4,"o":21.82,"t":"2026-10-16T14:20:00Z","v":125,"vw":21.82},{"c":21.855,"h":21.91,"l":21.84,"n":45,"o":21.84,"t":"2026-10-16T14:30:00Z","v":1477,"vw":21.866538},{"c":21.8,"h":21.86,"l":21.8,"n":26,"o":21.86,"t":"2026-10-16T14:35:00Z","v":739,"vw":21.84},{"c":21.745,"h":21.75,"l":21.745,"n":17,"o":21.75,"t":"2026-10-16T14:40:00Z","v":497,"vw":21.74625},{"c":21.76,"h":21.77,"l":21.73,"n":27,"o":21.76,"t":"2026-10-16T14:45:00Z","v":1000,"vw":21.756667},{"c":21.71,"h":21.73,"l":21.7,"n":15,"o":21.71,"t":"2026-10-16T14:50:00Z","v":507,"vw":21.7125},{"c":21.77,"h":21.77,"l":21.77,"n":27,"o":21.77,"t":"2026-10-16T14:55:00Z","v":354,"vw":21.77},{"c":21.8,"h":21.8,"l":21.75,"n":10,"o":21.75,"t":"2026-10-16T15:05:00Z","v":1626,"vw":21.758129},{"c":21.8257,"h":21.8257,"l":21.78,"n":37,"o":21.81,"t":"2026-10-16T15:15:00Z","v":1431,"vw":21.804161},{"c":21.8,"h":21.9,"l":21.795,"n":91,"o":21.795,"t":"2026-10-16T15:20:00Z","v":5630,"vw":21.873052},{"c":21.74,"h":21.74,"l":21.69,"n":18,"o":21.73,"t":"2026-10-16T15:25:00Z","v":935,"vw":21.724},{"c":21.73,"h":21.73,"l":21.69,"n":26,"o":21.72,"t":"2026-10-16T15:30:00Z","v":726,"vw":21.7075},{"c":21.7,"h":21.76,"l":21.7,"n":39,"o":21.76,"t":"2026-10-16T15:35:00Z","v":2459,"vw":21.753962},{"c":21.64,"h":21.65,"l":21.64,"n":46,"o":21.65,"t":"2026-10-16T15:40:00Z","v":1145,"vw":21.643861},{"c":21.68,"h":21.68,"l":21.62,"n":30,"o":21.62,"t":"2026-10-16T15:45:00Z","v":985,"vw":21.648334},{"c":21.64,"h":21.64,"l":21.58,"n":48,"o":21.63,"t":"2026-10-16T15:50:00Z","v":1503,"vw":21.615},{"c":21.6,"h":21.6,"l":21.6,"n":9,"o":21.6,"t":"2026-10-16T15:55:00Z","v":179,"vw":21.6},{"c":21.61,"h":21.61,"l":21.57,"n":40,"o":21.57,"t":"2026-10-16T16:00:00Z","v":1090,"vw":21.599},{"c":21.625,"h":21.65,"l":21.625,"n":11,"o":21.65,"t":"2026-10-16T16:05:00Z","v":375,"vw":21.633333},{"c":21.625,"h":21.625,"l":21.625,"n":11,"o":21.625,"t":"2026-10-16T16:10:00Z","v":344,"vw":21.625},{"c":21.51,"h":21.59,"l":21.51,"n":30,"o":21.59,"t":"2026-10-16T16:15:00Z","v":932,"vw":21.573135},{"c":21.58,"h":21.58,"l":21.55,"n":18,"o":21.565,"t":"2026-10-16T16:20:00Z","v":929,"vw":21.564167},{"c":21.52,"h":21.52,"l":21.49,"n":83,"o":21.51,"t":"2026-10-16T16:30:00Z","v":1651,"vw":21.502209},{"c":21.485,"h":21.5,"l":21.485,"n":27,"o":21.49,"t":"2026-10-16T16:35:00Z","v":2349,"vw":21.49803},{"c":21.52,"h":21.54,"l":21.52,"n":36,"o":21.54,"t":"2026-10-16T16:40:00Z","v":919,"vw":21.536183},{"c":21.48,"h":21.525,"l":21.48,"n":30,"o":21.525,"t":"2026-10-16T16:45:00Z","v":956,"vw":21.49125},{"c":21.39,"h":21.39,"l":21.39,"n":10,"o":21.39,"t":"2026-10-16T16:50:00Z","v":418,"vw":21.39},{"c":21.405,"h":21.405,"l":21.405,"n":15,"o":21.405,"t":"2026-10-16T16:55:00Z","v":577,"vw":21.405},{"c":21.275,"h":21.44,"l":21.275,"n":90,"o":21.44,"t":"2026-10-16T17:00:00Z","v":10099,"vw":21.299844},{"c":21.325,"h":21.325,"l":21.28,"n":17,"o":21.28,"t":"2026-10-16T17:05:00Z","v":1315,"vw":21.286132},{"c":21.33,"h":21.35,"l":21.33,"n":17,"o":21.35,"t":"2026-10-16T17:10:00Z","v":448,"vw":21.336667},{"c":21.33,"h":21.335,"l":21.26,"n":58,"o":21.26,"t":"2026-10-16T17:15:00Z","v":3198,"vw":21.316632},{"c":21.33,"h":21.36,"l":21.29,"n":5,"o":21.36,"t":"2026-10-16T17:20:00Z","v":406,"vw":21.326667},{"c":21.335,"h":21.335,"l":21.335,"n":10,"o":21.335,"t":"2026-10-16T17:25:00Z","v":253,"vw":21.335},{"c":21.335,"h":21.4,"l":21.32,"n":54,"o":21.37,"t":"2026-10-16T17:30:00Z","v":2351,"vw":21.354597},{"c":21.29,"h":21.335,"l":21.29,"n":15,"o":21.335,"t":"2026-10-16T17:35:00Z","v":833,"vw":21.296531},{"c":21.44,"h":21.44,"l":21.345,"n":71,"o":21.345,"t":"2026-10-16T17:40:00Z","v":2255,"vw":21.410255},{"c":21.34,"h":21.4,"l":21.34,"n":11,"o":21.4,"t":"2026-10-16T17:45:00Z","v":355,"vw":21.37},{"c":21.32,"h":21.44,"l":21.24,"n":122,"o":21.3699,"t":"2026-10-16T17:50:00Z","v":17336,"vw":21.345703},{"c":21.32,"h":21.33,"l":21.32,"n":19,"o":21.33,"t":"2026-10-16T17:55:00Z","v":2725,"vw":21.320385},{"c":21.22,"h":21.29,"l":21.175,"n":46,"o":21.29,"t":"2026-10-16T18:00:00Z","v":901,"vw":21.215},{"c":21.18,"h":21.22,"l":21.1476,"n":19,"o":21.17,"t":"2026-10-16T18:05:00Z","v":898,"vw":21.184359},{"c":21.22,"h":21.22,"l":21.165,"n":42,"o":21.2,"t":"2026-10-16T18:10:00Z","v":5023,"vw":21.194777},{"c":21.18,"h":21.27,"l":21.18,"n":33,"o":21.25,"t":"2026-10-16T18:15:00Z","v":2322,"vw":21.214485},{"c":21.155,"h":21.155,"l":21.12,"n":13,"o":21.12,"t":"2026-10-16T18:25:00Z","v":373,"vw":21.140597},{"c":21.16,"h":21.195,"l":21.155,"n":15,"o":21.155,"t":"2026-10-16T18:30:00Z","v":550,"vw":21.172},{"c":21.1701,"h":21.1701,"l":21.15,"n":25,"o":21.15,"t":"2026-10-16T18:35:00Z","v":1412,"vw":21.168222},{"c":21.15,"h":21.16,"l":21.15,"n":40,"o":21.16,"t":"2026-10-16T18:40:00Z","v":1073,"vw":21.154},{"c":21.11,"h":21.18,"l":21.11,"n":10,"o":21.18,"t":"2026-10-16T18:45:00Z","v":744,"vw":21.121667},{"c":20.99,"h":21.11,"l":20.99,"n":69,"o":21.11,"t":"2026-10-16T18:50:00Z","v":3606,"vw":21.033742},{"c":21.17,"h":21.18,"l":20.98,"n":303,"o":20.98,"t":"2026-10-16T18:55:00Z","v":14412,"vw":21.080044},{"c":21.17,"h":21.17,"l":21.17,"n":22,"o":21.17,"t":"2026-10-16T19:00:00Z","v":5107,"vw":21.17},{"c":21.055,"h":21.08,"l":21.055,"n":25,"o":21.08,"t":"2026-10-16T19:05:00Z","v":642,"vw":21.065},{"c":21.1,"h":21.13,"l":21.08,"n":52,"o":21.08,"t":"2026-10-16T19:10:00Z","v":1633,"vw":21.105714},{"c":21.18,"h":21.23,"l":21.03,"n":131,"o":21.095,"t":"2026-10-16T19:15:00Z","v":5951,"vw":21.108944},{"c":21.13,"h":21.3299,"l":21.13,"n":197,"o":21.23,"t":"2026-10-16T19:20:00Z","v":11112,"vw":21.213894},{"c":21.02,"h":21.12,"l":21.005,"n":42,"o":21.12,"t":"2026-10-16T19:25:00Z","v":2191,"vw":21.044643},{"c":20.99,"h":21.095,"l":20.99,"n":33,"o":21.08,"t":"2026-10-16T19:30:00Z","v":3223,"vw":21.055719},{"c":20.955,"h":20.97,"l":20.94,"n":73,"o":20.9401,"t":"2026-10-16T19:35:00Z","v":2555,"vw":20.955325},{"c":20.84,"h":20.96,"l":20.84,"n":53,"o":20.96,"t":"2026-10-16T19:40:00Z","v":3430,"vw":20.893148},{"c":20.83,"h":20.83,"l":20.83,"n":6,"o":20.83,"t":"2026-10-16T19:45:00Z","v":241,"vw":20.83},{"c":20.96,"h":20.97,"l":20.9,"n":154,"o":20.91,"t":"2026-10-16T19:50:00Z","v":10440,"vw":20.917426},{"c":20.85,"h":20.98,"l":20.82,"n":563,"o":20.98,"t":"2026-10-16T19:55:00Z","v":20031,"vw":20.886473},{"c":20.83,"h":20.83,"l":20.83,"n":12,"o":20.83,"t":"2026-10-16T20:00:00Z","v":30188,"vw":20.83},{"c":21.24,"h":21.24,"l":21.13,"n":22,"o":21.23,"t":"2026-10-16T21:05:00Z","v":5000,"vw":21.21907},{"c":20.64,"h":21.1247,"l":20.502,"n":57,"o":20.71,"t":"2026-10-19T13:30:00Z","v":7533,"vw":20.679007},{"c":20.34,"h":20.63,"l":20.34,"n":68,"o":20.63,"t":"2026-10-19T13:35:00Z","v":3618,"vw":20.521607},{"c":20.02,"h":20.73,"l":19.93,"n":219,"o":20.73,"t":"2026-10-19T13:40:00Z","v":15258,"vw":20.092566},{"c":20.02,"h":20.19,"l":20.02,"n":60,"o":20.13,"t":"2026-10-19T13:45:00Z","v":5045,"vw":20.09785},{"c":19.78,"h":20.08,"l":19.78,"n":64,"o":20.005,"t":"2026-10-19T13:50:00Z","v":5810,"vw":19.884731},{"c":19.75,"h":19.89,"l":19.73,"n":161,"o":19.87,"t":"2026-10-19T13:55:00Z","v":17775,"vw":19.821623},{"c":19.895,"h":19.895,"l":19.74,"n":49,"o":19.75,"t":"2026-10-19T14:00:00Z","v":4331,"vw":19.788806},{"c":19.95,"h":19.96,"l":19.95,"n":26,"o":19.96,"t":"2026-10-19T14:05:00Z","v":763,"vw":19.956667},{"c":20.2,"h":20.22,"l":19.94,"n":72,"o":19.95,"t":"2026-10-19T14:10:00Z","v":9647,"vw":20.062269},{"c":20.25,"h":20.3,"l":20.2,"n":37,"o":20.2,"t":"2026-10-19T14:15:00Z","v":2554,"vw":20.265519},{"c":20.27,"h":20.27,"l":20.27,"n":1,"o":20.27,"t":"2026-10-19T14:20:00Z","v":100,"vw":20.27},{"c":20.305,"h":20.3994,"l":20.26,"n":10,"o":20.26,"t":"2026-10-19T14:25:00Z","v":2145,"vw":20.374928},{"c":20.11,"h":20.26,"l":20.11,"n":39,"o":20.26,"t":"2026-10-19T14:30:00Z","v":1827,"vw":20.223077},{"c":20.1346,"h":20.2103,"l":20.1346,"n":40,"o":20.1706,"t":"2026-10-19T14:35:00Z","v":3705,"vw":20.167134},{"c":20.22,"h":20.35,"l":20.2,"n":67,"o":20.2,"t":"2026-10-19T14:40:00Z","v":6181,"vw":20.271687},{"c":20.38,"h":20.44,"l":20.34,"n":61,"o":20.35,"t":"2026-10-19T14:45:00Z","v":2986,"vw":20.378809},{"c":20.36,"h":20.41,"l":20.32,"n":65,"o":20.37,"t":"2026-10-19T14:50:00Z","v":2771,"vw":20.362734},{"c":20.43,"h":20.5,"l":20.43,"n":40,"o":20.44,"t":"2026-10-19T14:55:00Z","v":2035,"vw":20.460737},{"c":20.42,"h":20.48,"l":20.41,"n":37,"o":20.475,"t":"2026-10-19T15:00:00Z","v":2485,"vw":20.446407},{"c":20.515,"h":20.515,"l":20.44,"n":42,"o":20.44,"t":"2026-10-19T15:05:00Z","v":1884,"vw":20.47875},{"c":20.665,"h":20.665,"l":20.54,"n":41,"o":20.54,"t":"2026-10-19T15:10:00Z","v":1907,"vw":20.619667},{"c":20.62,"h":20.65,"l":20.62,"n":13,"o":20.6418,"t":"2026-10-19T15:15:00Z","v":1184,"vw":20.64041},{"c":20.75,"h":20.75,"l":20.68,"n":38,"o":20.68,"t":"2026-10-19T15:20:00Z","v":2375,"vw":20.690294},{"c":20.695,"h":20.77,"l":20.68,"n":84,"o":20.75,"t":"2026-10-19T15:25:00Z","v":5525,"vw":20.722506},{"c":20.75,"h":20.75,"l":20.705,"n":48,"o":20.73,"t":"2026-10-19T15:30:00Z","v":2609,"vw":20.719675},{"c":20.7,"h":20.765,"l":20.7,"n":30,"o":20.765,"t":"2026-10-19T15:35:00Z","v":1168,"vw":20.740841},{"c":20.67,"h":20.67,"l":20.67,"n":3,"o":20.67,"t":"2026-10-19T15:40:00Z","v":104,"vw":20.67},{"c":20.74,"h":20.74,"l":20.68,"n":61,"o":20.71,"t":"2026-10-19T15:45:00Z","v":3942,"vw":20.709159},{"c":20.67,"h":20.695,"l":20.67,"n":46,"o":20.68,"t":"2026-10-19T15:50:00Z","v":1730,"vw":20.681111},{"c":20.605,"h":20.7,"l":20.6,"n":90,"o":20.66,"t":"2026-10-19T15:55:00Z","v":4684,"vw":20.660121},{"c":20.53,"h":20.57,"l":20.53,"n":47,"o":20.57,"t":"2026-10-19T16:00:00Z","v":1274,"vw":20.546429},{"c":20.605,"h":20.61,"l":20.5399,"n":37,"o":20.5399,"t":"2026-10-19T16:05:00Z","v":2652,"vw":20.5587},{"c":20.58,"h":20.59,"l":20.58,"n":18,"o":20.59,"t":"2026-10-19T16:10:00Z","v":812,"vw":20.583333},{"c":20.52,"h":20.585,"l":20.52,"n":31,"o":20.585,"t":"2026-10-19T16:15:00Z","v":1255,"vw":20.550625},{"c":20.565,"h":20.565,"l":20.53,"n":34,"o":20.54,"t":"2026-10-19T16:20:00Z","v":1412,"vw":20.548125},{"c":20.52,"h":20.58,"l":20.52,"n":37,"o":20.58,"t":"2026-10-19T16:30:00Z","v":1852,"vw":20.562694},{"c":20.575,"h":20.575,"l":20.575,"n":3,"o":20.575,"t":"2026-10-19T16:35:00Z","v":107,"vw":20.575},{"c":20.615,"h":20.615,"l":20.58,"n":24,"o":20.58,"t":"2026-10-19T16:40:00Z","v":901,"vw":20.600998},{"c":20.61,"h":20.61,"l":20.605,"n":10,"o":20.605,"t":"2026-10-19T16:45:00Z","v":328,"vw":20.606667},{"c":20.6,"h":20.63,"l":20.6,"n":28,"o":20.63,"t":"2026-10-19T16:50:00Z","v":1049,"vw":20.618},{"c":20.56,"h":20.595,"l":20.56,"n":28,"o":20.595,"t":"2026-10-19T16:55:00Z","v":700,"vw":20.580989},{"c":20.51,"h":20.57,"l":20.51,"n":37,"o":20.55,"t":"2026-10-19T17:00:00Z","v":1660,"vw":20.537475},{"c":20.53,"h":20.53,"l":20.47,"n":51,"o":20.47,"t":"2026-10-19T17:10:00Z","v":2444,"vw":20.516129},{"c":20.6,"h":20.62,"l":20.55,"n":56,"o":20.55,"t":"2026-10-19T17:15:00Z","v":2087,"vw":20.593333},{"c":20.58,"h":20.58,"l":20.56,"n":26,"o":20.58,"t":"2026-10-19T17:20:00Z","v":1113,"vw":20.576205},{"c":20.58,"h":20.58,"l":20.58,"n":6,"o":20.58,"t":"2026-10-19T17:25:00Z","v":162,"vw":20.58},{"c":20.45,"h":20.585,"l":20.45,"n":78,"o":20.585,"t":"2026-10-19T17:30:00Z","v":4107,"vw":20.528198},{"c":20.48,"h":20.48,"l":20.41,"n":49,"o":20.44,"t":"2026-10-19T17:35:00Z","v":2607,"vw":20.45122},{"c":20.47,"h":20.56,"l":20.47,"n":80,"o":20.5,"t":"2026-10-19T17:40:00Z","v":4753,"vw":20.518334},{"c":20.43,"h":20.45,"l":20.43,"n":23,"o":20.44,"t":"2026-10-19T17:45:00Z","v":934,"vw":20.436803},{"c":20.43,"h":20.45,"l":20.39,"n":44,"o":20.43,"t":"2026-10-19T17:55:00Z","v":1435,"vw":20.425},{"c":20.4001,"h":20.45,"l":20.39,"n":52,"o":20.45,"t":"2026-10-19T18:00:00Z","v":3242,"vw":20.413912},{"c":20.38,"h":20.4,"l":20.37,"n":32,"o":20.4,"t":"2026-10-19T18:05:00Z","v":1527,"vw":20.38637},{"c":20.37,"h":20.4,"l":20.37,"n":20,"o":20.4,"t":"2026-10-19T18:10:00Z","v":2247,"vw":20.384487},{"c":20.385,"h":20.4,"l":20.38,"n":17,"o":20.4,"t":"2026-10-19T18:15:00Z","v":860,"vw":20.384902},{"c":20.37,"h":20.371,"l":20.37,"n":14,"o":20.371,"t":"2026-10-19T18:20:00Z","v":514,"vw":20.3705},{"c":20.34,"h":20.37,"l":20.34,"n":27,"o":20.37,"t":"2026-10-19T18:25:00Z","v":664,"vw":20.3533},{"c":20.35,"h":20.37,"l":20.35,"n":66,"o":20.35,"t":"2026-10-19T18:30:00Z","v":2364,"vw":20.35593},{"c":20.36,"h":20.36,"l":20.33,"n":24,"o":20.35,"t":"2026-10-19T18:35:00Z","v":731,"vw":20.349},{"c":20.34,"h":20.355,"l":20.34,"n":8,"o":20.355,"t":"2026-10-19T18:40:00Z","v":377,"vw":20.348088},{"c":20.325,"h":20.355,"l":20.32,"n":62,"o":20.355,"t":"2026-10-19T18:45:00Z","v":4422,"vw":20.334934},{"c":20.335,"h":20.35,"l":20.3,"n":161,"o":20.32,"t":"2026-10-19T18:50:00Z","v":7432,"vw":20.320182},{"c":20.32,"h":20.36,"l":20.32,"n":48,"o":20.345,"t":"2026-10-19T18:55:00Z","v":1208,"vw":20.343289},{"c":20.34,"h":20.43,"l":20.33,"n":118,"o":20.345,"t":"2026-10-19T19:00:00Z","v":6999,"vw":20.376292},{"c":20.26,"h":20.37,"l":20.26,"n":48,"o":20.37,"t":"2026-10-19T19:05:00Z","v":3809,"vw":20.337197},{"c":20.26,"h":20.31,"l":20.25,"n":52,"o":20.29,"t":"2026-10-19T19:10:00Z","v":2394,"vw":20.274494},{"c":20.265,"h":20.28,"l":20.22,"n":253,"o":20.25,"t":"2026-10-19T19:15:00Z","v":13631,"vw":20.259732},{"c":20.385,"h":20.385,"l":20.24,"n":127,"o":20.29,"t":"2026-10-19T19:20:00Z","v":5565,"vw":20.313903},{"c":20.33,"h":20.41,"l":20.33,"n":90,"o":20.41,"t":"2026-10-19T19:25:00Z","v":5448,"vw":20.351548},{"c":20.4,"h":20.41,"l":20.32,"n":187,"o":20.33,"t":"2026-10-19T19:30:00Z","v":14732,"vw":20.365762},{"c":20.431,"h":20.475,"l":20.38,"n":336,"o":20.395,"t":"2026-10-19T19:35:00Z","v":22691,"vw":20.422145},{"c":20.465,"h":20.53,"l":20.455,"n":139,"o":20.465,"t":"2026-10-19T19:40:00Z","v":5202,"vw":20.477661},{"c":20.46,"h":20.5,"l":20.46,"n":104,"o":20.465,"t":"2026-10-19T19:45:00Z","v":5953,"vw":20.482783},{"c":20.44,"h":20.46,"l":20.42,"n":168,"o":20.46,"t":"2026-10-19T19:50:00Z","v":5870,"vw":20.435704},{"c":20.35,"h":20.435,"l":20.34,"n":574,"o":20.435,"t":"2026-10-19T19:55:00Z","v":15281,"vw":20.385741},{"c":20.38,"h":20.38,"l":20.38,"n":22,"o":20.38,"t":"2026-10-19T20:00:00Z","v":33896,"vw":20.38},{"c":20.161,"h":20.19,"l":20.161,"n":12,"o":20.19,"t":"2026-10-20T13:30:00Z","v":1983,"vw":20.185234},{"c":20.18,"h":20.2,"l":20.05,"n":101,"o":20.2,"t":"2026-10-20T13:35:00Z","v":8940,"vw":20.140996},{"c":20.08,"h":20.12,"l":20.07,"n":47,"o":20.12,"t":"2026-10-20T13:40:00Z","v":2576,"vw":20.098929},{"c":20.28,"h":20.28,"l":20.12,"n":43,"o":20.12,"t":"2026-10-20T13:45:00Z","v":2066,"vw":20.186504},{"c":20.24,"h":20.24,"l":20.13,"n":15,"o":20.13,"t":"2026-10-20T13:55:00Z","v":454,"vw":20.166036},{"c":20.07,"h":20.09,"l":20.07,"n":29,"o":20.09,"t":"2026-10-20T14:00:00Z","v":934,"vw":20.076388},{"c":20.0858,"h":20.17,"l":20.0858,"n":35,"o":20.14,"t":"2026-10-20T14:05:00Z","v":1499,"vw":20.13488},{"c":20.07,"h":20.15,"l":20.03,"n":111,"o":20.1,"t":"2026-10-20T14:15:00Z","v":10191,"vw":20.079829},{"c":20.12,"h":20.12,"l":20.0424,"n":19,"o":20.055,"t":"2026-10-20T14:20:00Z","v":1272,"vw":20.067553},{"c":20.29,"h":20.29,"l":20.22,"n":39,"o":20.22,"t":"2026-10-20T14:25:00Z","v":1063,"vw":20.245369},{"c":20.36,"h":20.46,"l":20.36,"n":35,"o":20.41,"t":"2026-10-20T14:30:00Z","v":1066,"vw":20.416075},{"c":20.2807,"h":20.3,"l":20.2807,"n":18,"o":20.2951,"t":"2026-10-20T14:35:00Z","v":936,"vw":20.29289},{"c":20.36,"h":20.36,"l":20.29,"n":28,"o":20.33,"t":"2026-10-20T14:40:00Z","v":749,"vw":20.325382},{"c":20.25,"h":20.37,"l":20.25,"n":54,"o":20.37,"t":"2026-10-20T14:45:00Z","v":1721,"vw":20.330571},{"c":20.36,"h":20.36,"l":20.26,"n":50,"o":20.28,"t":"2026-10-20T14:50:00Z","v":2268,"vw":20.314984},{"c":20.53,"h":20.53,"l":20.46,"n":52,"o":20.46,"t":"2026-10-20T14:55:00Z","v":3135,"vw":20.469744},{"c":20.57,"h":20.58,"l":20.55,"n":42,"o":20.55,"t":"2026-10-20T15:00:00Z","v":1356,"vw":20.570714},{"c":20.83,"h":20.83,"l":20.55,"n":103,"o":20.55,"t":"2026-10-20T15:05:00Z","v":9176,"vw":20.675262},{"c":20.48,"h":20.78,"l":20.48,"n":126,"o":20.78,"t":"2026-10-20T15:10:00Z","v":6186,"vw":20.627783},{"c":20.575,"h":20.58,"l":20.495,"n":30,"o":20.495,"t":"2026-10-20T15:15:00Z","v":1286,"vw":20.566806},{"c":20.45,"h":20.56,"l":20.45,"n":28,"o":20.56,"t":"2026-10-20T15:20:00Z","v":907,"vw":20.48},{"c":20.44,"h":20.44,"l":20.44,"n":14,"o":20.44,"t":"2026-10-20T15:25:00Z","v":929,"vw":20.44},{"c":20.37,"h":20.41,"l":20.37,"n":26,"o":20.41,"t":"2026-10-20T15:30:00Z","v":472,"vw":20.390249},{"c":20.38,"h":20.41,"l":20.37,"n":14,"o":20.39,"t":"2026-10-20T15:35:00Z","v":997,"vw":20.379185},{"c":20.41,"h":20.41,"l":20.375,"n":18,"o":20.375,"t":"2026-10-20T15:40:00Z","v":332,"vw":20.390766},{"c":20.34,"h":20.37,"l":20.33,"n":60,"o":20.37,"t":"2026-10-20T15:45:00Z","v":1918,"vw":20.35464},{"c":20.31,"h":20.31,"l":20.31,"n":6,"o":20.31,"t":"2026-10-20T15:50:00Z","v":153,"vw":20.31},{"c":20.38,"h":20.42,"l":20.31,"n":63,"o":20.31,"t":"2026-10-20T15:55:00Z","v":2645,"vw":20.39022},{"c":20.32,"h":20.33,"l":20.28,"n":43,"o":20.33,"t":"2026-10-20T16:00:00Z","v":970,"vw":20.314},{"c":20.28,"h":20.29,"l":20.28,"n":10,"o":20.29,"t":"2026-10-20T16:05:00Z","v":385,"vw":20.285},{"c":20.285,"h":20.285,"l":20.285,"n":10,"o":20.285,"t":"2026-10-20T16:10:00Z","v":436,"vw":20.285},{"c":20.285,"h":20.29,"l":20.23,"n":78,"o":20.265,"t":"2026-10-20T16:20:00Z","v":6321,"vw":20.247024},{"c":20.3,"h":20.3,"l":20.25,"n":15,"o":20.25,"t":"2026-10-20T16:25:00Z","v":495,"vw":20.283333},{"c":20.26,"h":20.31,"l":20.26,"n":36,"o":20.31,"t":"2026-10-20T16:30:00Z","v":1625,"vw":20.286},{"c":20.26,"h":20.3,"l":20.26,"n":114,"o":20.27,"t":"2026-10-20T16:35:00Z","v":5154,"vw":20.279537},{"c":20.24,"h":20.27,"l":20.24,"n":13,"o":20.27,"t":"2026-10-20T16:40:00Z","v":820,"vw":20.245396},{"c":20.27,"h":20.27,"l":20.2201,"n":53,"o":20.2201,"t":"2026-10-20T16:45:00Z","v":3297,"vw":20.260407},{"c":20.26,"h":20.265,"l":20.26,"n":59,"o":20.26,"t":"2026-10-20T16:50:00Z","v":2323,"vw":20.260344},{"c":20.28,"h":20.28,"l":20.25,"n":43,"o":20.25,"t":"2026-10-20T16:55:00Z","v":1832,"vw":20.267273},{"c":20.19,"h":20.28,"l":20.19,"n":40,"o":20.28,"t":"2026-10-20T17:00:00Z","v":13910,"vw":20.201871},{"c":20.125,"h":20.17,"l":20.075,"n":89,"o":20.16,"t":"2026-10-20T17:05:00Z","v":8520,"vw":20.135084},{"c":20.13,"h":20.17,"l":20.12,"n":38,"o":20.14,"t":"2026-10-20T17:10:00Z","v":2858,"vw":20.144301},{"c":20.125,"h":20.13,"l":20.125,"n":8,"o":20.13,"t":"2026-10-20T17:15:00Z","v":249,"vw":20.1275},{"c":20.24,"h":20.27,"l":20.1696,"n":112,"o":20.17,"t":"2026-10-20T17:20:00Z","v":7802,"vw":20.203848},{"c":20.25,"h":20.25,"l":20.24,"n":10,"o":20.24,"t":"2026-10-20T17:25:00Z","v":391,"vw":20.245},{"c":20.25,"h":20.3,"l":20.245,"n":43,"o":20.245,"t":"2026-10-20T17:30:00Z","v":1886,"vw":20.267115},{"c":20.2336,"h":20.2336,"l":20.2336,"n":2,"o":20.2336,"t":"2026-10-20T17:35:00Z","v":236,"vw":20.2336},{"c":20.315,"h":20.315,"l":20.29,"n":43,"o":20.29,"t":"2026-10-20T17:40:00Z","v":1501,"vw":20.303995},{"c":20.31,"h":20.31,"l":20.31,"n":3,"o":20.31,"t":"2026-10-20T17:45:00Z","v":152,"vw":20.31},{"c":20.24,"h":20.33,"l":20.24,"n":102,"o":20.33,"t":"2026-10-20T17:50:00Z","v":4595,"vw":20.296309},{"c":20.2,"h":20.23,"l":20.2,"n":48,"o":20.22,"t":"2026-10-20T17:55:00Z","v":2366,"vw":20.22},{"c":20.205,"h":20.24,"l":20.205,"n":103,"o":20.24,"t":"2026-10-20T18:00:00Z","v":4463,"vw":20.22255},{"c":20.22,"h":20.22,"l":20.14,"n":183,"o":20.205,"t":"2026-10-20T18:05:00Z","v":13092,"vw":20.1714},{"c":20.18,"h":20.21,"l":20.18,"n":22,"o":20.19,"t":"2026-10-20T18:10:00Z","v":1542,"vw":20.192308},{"c":20.1,"h":20.18,"l":20.1,"n":89,"o":20.18,"t":"2026-10-20T18:15:00Z","v":3943,"vw":20.14184},{"c":20.04,"h":20.115,"l":20.04,"n":49,"o":20.115,"t":"2026-10-20T18:20:00Z","v":2489,"vw":20.090681},{"c":20.1,"h":20.1,"l":20.02,"n":87,"o":20.04,"t":"2026-10-20T18:25:00Z","v":4284,"vw":20.068491},{"c":20.1,"h":20.1,"l":20.09,"n":19,"o":20.09,"t":"2026-10-20T18:30:00Z","v":661,"vw":20.09625},{"c":20.09,"h":20.09,"l":20.075,"n":8,"o":20.075,"t":"2026-10-20T18:35:00Z","v":436,"vw":20.084522},{"c":20.13,"h":20.13,"l":20.04,"n":98,"o":20.08,"t":"2026-10-20T18:40:00Z","v":5279,"vw":20.062335},{"c":20.18,"h":20.18,"l":20.13,"n":23,"o":20.13,"t":"2026-10-20T18:45:00Z","v":952,"vw":20.164},{"c":20.165,"h":20.22,"l":20.16,"n":98,"o":20.17,"t":"2026-10-20T18:50:00Z","v":4982,"vw":20.187838},{"c":20.2,"h":20.2,"l":20.15,"n":47,"o":20.155,"t":"2026-10-20T18:55:00Z","v":2465,"vw":20.174697},{"c":20.175,"h":20.2,"l":20.17,"n":46,"o":20.19,"t":"2026-10-20T19:00:00Z","v":2386,"vw":20.18169},{"c":20.26,"h":20.28,"l":20.2,"n":125,"o":20.2,"t":"2026-10-20T19:05:00Z","v":9112,"vw":20.234437},{"c":20.2,"h":20.24,"l":20.2,"n":30,"o":20.24,"t":"2026-10-20T19:10:00Z","v":1249,"vw":20.217725},{"c":20.31,"h":20.31,"l":20.19,"n":120,"o":20.19,"t":"2026-10-20T19:15:00Z","v":6873,"vw":20.228971},{"c":20.31,"h":20.31,"l":20.31,"n":14,"o":20.31,"t":"2026-10-20T19:20:00Z","v":490,"vw":20.31},{"c":20.315,"h":20.32,"l":20.29,"n":27,"o":20.29,"t":"2026-10-20T19:25:00Z","v":2306,"vw":20.302},{"c":20.295,"h":20.36,"l":20.295,"n":283,"o":20.315,"t":"2026-10-20T19:30:00Z","v":14287,"vw":20.3298},{"c":20.31,"h":20.31,"l":20.25,"n":97,"o":20.26,"t":"2026-10-20T19:35:00Z","v":4146,"vw":20.270836},{"c":20.41,"h":20.41,"l":20.32,"n":277,"o":20.33,"t":"2026-10-20T19:40:00Z","v":20501,"vw":20.368831},{"c":20.42,"h":20.45,"l":20.35,"n":156,"o":20.37,"t":"2026-10-20T19:45:00Z","v":7294,"vw":20.398419},{"c":20.38,"h":20.41,"l":20.2968,"n":103,"o":20.41,"t":"2026-10-20T19:50:00Z","v":3762,"vw":20.369112},{"c":20.42,"h":20.44,"l":20.35,"n":744,"o":20.385,"t":"2026-10-20T19:55:00Z","v":45102,"vw":20.400827},{"c":20.45,"h":20.45,"l":20.4,"n":15,"o":20.4,"t":"2026-10-20T20:00:00Z","v":75550,"vw":20.448661},{"c":20.6,"h":22.48,"l":20.6,"n":4,"o":22.48,"t":"2026-10-20T20:15:00Z","v":323,"vw":21.54},{"c":20.2,"h":20.47,"l":20.2,"n":28,"o":20.47,"t":"2026-10-21T13:30:00Z","v":2354,"vw":20.350276},{"c":20.06,"h":20.39,"l":20.06,"n":8,"o":20.39,"t":"2026-10-21T13:35:00Z","v":761,"vw":20.173533},{"c":20.06,"h":20.39,"l":20.06,"n":12,"o":20.39,"t":"2026-10-21T13:40:00Z","v":392,"vw":20.26594},{"c":20.12,"h":20.68,"l":20.09,"n":31,"o":20.68,"t":"2026-10-21T13:45:00Z","v":1639,"vw":20.309864},{"c":20.13,"h":20.13,"l":20.13,"n":4,"o":20.13,"t":"2026-10-21T13:50:00Z","v":115,"vw":20.13},{"c":20.16,"h":20.16,"l":20.14,"n":12,"o":20.14,"t":"2026-10-21T13:55:00Z","v":278,"vw":20.15},{"c":20.14,"h":20.402,"l":20.14,"n":9,"o":20.402,"t":"2026-10-21T14:00:00Z","v":1567,"vw":20.379493},{"c":20.01,"h":20.16,"l":19.99,"n":87,"o":20.14,"t":"2026-10-21T14:05:00Z","v":5258,"vw":20.088825},{"c":20.04,"h":20.17,"l":20.02,"n":34,"o":20.075,"t":"2026-10-21T14:10:00Z","v":2386,"vw":20.104162},{"c":19.98,"h":20.17,"l":19.89,"n":145,"o":20.092,"t":"2026-10-21T14:15:00Z","v":13822,"vw":20.035128},{"c":20.1,"h":20.1,"l":20.03,"n":24,"o":20.03,"t":"2026-10-21T14:20:00Z","v":1677,"vw":20.050769},{"c":20,"h":20.0806,"l":20,"n":15,"o":20.0806,"t":"2026-10-21T14:25:00Z","v":1258,"vw":20.0483},{"c":20.01,"h":20.03,"l":19.925,"n":21,"o":19.925,"t":"2026-10-21T14:30:00Z","v":1054,"vw":19.982},{"c":19.94,"h":19.94,"l":19.94,"n":4,"o":19.94,"t":"2026-10-21T14:35:00Z","v":166,"vw":19.94},{"c":20.02,"h":20.02,"l":19.931,"n":46,"o":19.95,"t":"2026-10-21T14:40:00Z","v":2912,"vw":19.957268},{"c":20.03,"h":20.04,"l":20.03,"n":15,"o":20.0324,"t":"2026-10-21T14:45:00Z","v":440,"vw":20.034005},{"c":19.91,"h":20.03,"l":19.91,"n":31,"o":20.03,"t":"2026-10-21T14:50:00Z","v":926,"vw":19.975},{"c":19.95,"h":19.95,"l":19.9,"n":26,"o":19.94,"t":"2026-10-21T14:55:00Z","v":2387,"vw":19.913593},{"c":19.93,"h":19.96,"l":19.895,"n":44,"o":19.96,"t":"2026-10-21T15:00:00Z","v":1639,"vw":19.919141},{"c":19.88,"h":19.9,"l":19.88,"n":12,"o":19.9,"t":"2026-10-21T15:05:00Z","v":370,"vw":19.89},{"c":19.76,"h":19.92,"l":19.73,"n":125,"o":19.92,"t":"2026-10-21T15:10:00Z","v":7852,"vw":19.792452},{"c":19.755,"h":19.79,"l":19.725,"n":49,"o":19.725,"t":"2026-10-21T15:15:00Z","v":3113,"vw":19.765983},{"c":19.755,"h":19.81,"l":19.75,"n":61,"o":19.755,"t":"2026-10-21T15:20:00Z","v":4695,"vw":19.774073},{"c":19.87,"h":19.87,"l":19.78,"n":55,"o":19.78,"t":"2026-10-21T15:25:00Z","v":3672,"vw":19.821092},{"c":19.88,"h":20.01,"l":19.865,"n":54,"o":19.865,"t":"2026-10-21T15:30:00Z","v":3510,"vw":19.91581},{"c":19.86,"h":19.86,"l":19.86,"n":4,"o":19.86,"t":"2026-10-21T15:35:00Z","v":127,"vw":19.86},{"c":19.81,"h":19.85,"l":19.81,"n":27,"o":19.85,"t":"2026-10-21T15:40:00Z","v":845,"vw":19.828},{"c":19.77,"h":19.8,"l":19.77,"n":3,"o":19.8,"t":"2026-10-21T15:45:00Z","v":201,"vw":19.785},{"c":19.835,"h":19.84,"l":19.77,"n":53,"o":19.77,"t":"2026-10-21T15:50:00Z","v":2819,"vw":19.812164},{"c":19.88,"h":19.88,"l":19.7932,"n":26,"o":19.7932,"t":"2026-10-21T15:55:00Z","v":1641,"vw":19.8405},{"c":19.86,"h":19.86,"l":19.85,"n":16,"o":19.85,"t":"2026-10-21T16:05:00Z","v":585,"vw":19.852439},{"c":19.85,"h":19.86,"l":19.85,"n":6,"o":19.86,"t":"2026-10-21T16:10:00Z","v":238,"vw":19.855},{"c":19.82,"h":19.87,"l":19.78,"n":89,"o":19.85,"t":"2026-10-21T16:15:00Z","v":4312,"vw":19.835625},{"c":19.81,"h":19.84,"l":19.81,"n":62,"o":19.82,"t":"2026-10-21T16:20:00Z","v":3987,"vw":19.827247},{"c":19.76,"h":19.8,"l":19.76,"n":38,"o":19.8,"t":"2026-10-21T16:25:00Z","v":1481,"vw":19.783},{"c":19.605,"h":19.75,"l":19.56,"n":136,"o":19.75,"t":"2026-10-21T16:30:00Z","v":10277,"vw":19.67688},{"c":19.745,"h":19.78,"l":19.55,"n":140,"o":19.605,"t":"2026-10-21T16:35:00Z","v":11401,"vw":19.68748},{"c":19.68,"h":19.75,"l":19.66,"n":21,"o":19.75,"t":"2026-10-21T16:40:00Z","v":796,"vw":19.71},{"c":19.71,"h":19.77,"l":19.67,"n":27,"o":19.67,"t":"2026-10-21T16:45:00Z","v":1413,"vw":19.702},{"c":19.68,"h":19.72,"l":19.68,"n":62,"o":19.69,"t":"2026-10-21T16:50:00Z","v":2617,"vw":19.700229},{"c":19.62,"h":19.7,"l":19.62,"n":59,"o":19.7,"t":"2026-10-21T16:55:00Z","v":3998,"vw":19.664333},{"c":19.56,"h":19.655,"l":19.52,"n":99,"o":19.655,"t":"2026-10-21T17:00:00Z","v":6675,"vw":19.564095},{"c":19.575,"h":19.61,"l":19.52,"n":60,"o":19.59,"t":"2026-10-21T17:05:00Z","v":3204,"vw":19.587588},{"c":19.48,"h":19.58,"l":19.48,"n":96,"o":19.54,"t":"2026-10-21T17:10:00Z","v":5514,"vw":19.546893},{"c":19.51,"h":19.535,"l":19.485,"n":49,"o":19.485,"t":"2026-10-21T17:15:00Z","v":5898,"vw":19.516237},{"c":19.48,"h":19.55,"l":19.47,"n":38,"o":19.51,"t":"2026-10-21T17:20:00Z","v":1062,"vw":19.507143},{"c":19.48,"h":19.51,"l":19.47,"n":44,"o":19.51,"t":"2026-10-21T17:25:00Z","v":2343,"vw":19.501304},{"c":19.76,"h":19.8,"l":19.5341,"n":148,"o":19.5341,"t":"2026-10-21T17:30:00Z","v":12222,"vw":19.731609},{"c":19.791,"h":19.85,"l":19.78,"n":35,"o":19.815,"t":"2026-10-21T17:35:00Z","v":5219,"vw":19.827386},{"c":19.85,"h":19.93,"l":19.79,"n":91,"o":19.8699,"t":"2026-10-21T17:40:00Z","v":4321,"vw":19.86879},{"c":19.84,"h":19.87,"l":19.84,"n":46,"o":19.84,"t":"2026-10-21T17:45:00Z","v":1482,"vw":19.848132},{"c":19.85,"h":19.91,"l":19.82,"n":69,"o":19.82,"t":"2026-10-21T17:50:00Z","v":3776,"vw":19.885334},{"c":19.88,"h":19.94,"l":19.85,"n":47,"o":19.85,"t":"2026-10-21T17:55:00Z","v":2432,"vw":19.91125},{"c":19.89,"h":19.91,"l":19.85,"n":106,"o":19.91,"t":"2026-10-21T18:00:00Z","v":6304,"vw":19.870163},{"c":19.9,"h":19.945,"l":19.9,"n":39,"o":19.93,"t":"2026-10-21T18:05:00Z","v":1740,"vw":19.93},{"c":19.88,"h":19.92,"l":19.88,"n":25,"o":19.92,"t":"2026-10-21T18:10:00Z","v":823,"vw":19.8975},{"c":19.87,"h":19.88,"l":19.87,"n":24,"o":19.88,"t":"2026-10-21T18:15:00Z","v":750,"vw":19.875},{"c":19.84,"h":19.86,"l":19.84,"n":30,"o":19.86,"t":"2026-10-21T18:20:00Z","v":543,"vw":19.853333},{"c":19.88,"h":19.88,"l":19.83,"n":61,"o":19.84,"t":"2026-10-21T18:25:00Z","v":2935,"vw":19.848537},{"c":19.88,"h":19.88,"l":19.88,"n":10,"o":19.88,"t":"2026-10-21T18:30:00Z","v":222,"vw":19.88},{"c":19.88,"h":19.89,"l":19.88,"n":21,"o":19.89,"t":"2026-10-21T18:35:00Z","v":1613,"vw":19.88925},{"c":19.88,"h":19.91,"l":19.88,"n":52,"o":19.89,"t":"2026-10-21T18:40:00Z","v":2205,"vw":19.895418},{"c":19.79,"h":19.895,"l":19.79,"n":83,"o":19.895,"t":"2026-10-21T18:45:00Z","v":4526,"vw":19.845694},{"c":19.75,"h":19.78,"l":19.75,"n":14,"o":19.78,"t":"2026-10-21T18:50:00Z","v":727,"vw":19.757083},{"c":19.645,"h":19.72,"l":19.62,"n":77,"o":19.72,"t":"2026-10-21T18:55:00Z","v":2821,"vw":19.660833},{"c":19.56,"h":19.67,"l":19.5,"n":197,"o":19.635,"t":"2026-10-21T19:00:00Z","v":21263,"vw":19.611042},{"c":19.55,"h":19.6399,"l":19.51,"n":88,"o":19.6399,"t":"2026-10-21T19:05:00Z","v":5015,"vw":19.580086},{"c":19.58,"h":19.64,"l":19.475,"n":128,"o":19.5,"t":"2026-10-21T19:10:00Z","v":9794,"vw":19.558668},{"c":19.635,"h":19.66,"l":19.58,"n":77,"o":19.58,"t":"2026-10-21T19:15:00Z","v":3299,"vw":19.616321},{"c":19.64,"h":19.675,"l":19.57,"n":167,"o":19.635,"t":"2026-10-21T19:20:00Z","v":10607,"vw":19.625621},{"c":19.78,"h":19.81,"l":19.63,"n":123,"o":19.63,"t":"2026-10-21T19:25:00Z","v":6709,"vw":19.720412},{"c":19.74,"h":19.81,"l":19.74,"n":51,"o":19.81,"t":"2026-10-21T19:30:00Z","v":2569,"vw":19.77235},{"c":19.715,"h":19.75,"l":19.7,"n":79,"o":19.75,"t":"2026-10-21T19:35:00Z","v":3601,"vw":19.7164},{"c":19.68,"h":19.75,"l":19.68,"n":97,"o":19.72,"t":"2026-10-21T19:40:00Z","v":4793,"vw":19.724338},{"c":19.715,"h":19.77,"l":19.71,"n":114,"o":19.74,"t":"2026-10-21T19:45:00Z","v":4498,"vw":19.740304},{"c":19.75,"h":19.77,"l":19.69,"n":177,"o":19.69,"t":"2026-10-21T19:50:00Z","v":7615,"vw":19.744035},{"c":19.84,"h":19.84,"l":19.7,"n":558,"o":19.71,"t":"2026-10-21T19:55:00Z","v":28066,"vw":19.775051},{"c":19.79,"h":19.79,"l":19.79,"n":13,"o":19.79,"t":"2026-10-21T20:00:00Z","v":52933,"vw":19.79},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-22T11:15:00Z","v":269,"vw":19.64},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-22T11:20:00Z","v":269,"vw":19.65},{"c":19.8399,"h":19.8399,"l":19.37,"n":19,"o":19.4,"t":"2026-10-22T13:30:00Z","v":3426,"vw":19.415526},{"c":19.49,"h":19.49,"l":19.22,"n":15,"o":19.46,"t":"2026-10-22T13:35:00Z","v":950,"vw":19.421833},{"c":19.37,"h":19.645,"l":19.37,"n":74,"o":19.49,"t":"2026-10-22T13:40:00Z","v":5564,"vw":19.522893},{"c":19.505,"h":19.55,"l":19.435,"n":72,"o":19.435,"t":"2026-10-22T13:45:00Z","v":6016,"vw":19.505744},{"c":19.49,"h":19.5472,"l":19.38,"n":58,"o":19.5472,"t":"2026-10-22T13:50:00Z","v":3005,"vw":19.473722},{"c":19.645,"h":19.645,"l":19.49,"n":20,"o":19.49,"t":"2026-10-22T13:55:00Z","v":1178,"vw":19.57918},{"c":19.63,"h":19.63,"l":19.57,"n":9,"o":19.63,"t":"2026-10-22T14:00:00Z","v":843,"vw":19.6175},{"c":19.53,"h":19.7099,"l":19.53,"n":39,"o":19.62,"t":"2026-10-22T14:05:00Z","v":586,"vw":19.619967},{"c":19.575,"h":19.6399,"l":19.51,"n":42,"o":19.61,"t":"2026-10-22T14:10:00Z","v":2369,"vw":19.592353},{"c":19.61,"h":19.68,"l":19.54,"n":79,"o":19.6143,"t":"2026-10-22T14:15:00Z","v":5204,"vw":19.611324},{"c":19.61,"h":19.66,"l":19.6,"n":40,"o":19.62,"t":"2026-10-22T14:20:00Z","v":2799,"vw":19.626122},{"c":19.53,"h":19.62,"l":19.455,"n":100,"o":19.61,"t":"2026-10-22T14:25:00Z","v":7097,"vw":19.544568},{"c":19.54,"h":19.58,"l":19.48,"n":35,"o":19.48,"t":"2026-10-22T14:30:00Z","v":1852,"vw":19.551015},{"c":19.44,"h":19.5,"l":19.43,"n":64,"o":19.47,"t":"2026-10-22T14:35:00Z","v":5627,"vw":19.468694},{"c":19.44,"h":19.505,"l":19.4364,"n":9,"o":19.505,"t":"2026-10-22T14:40:00Z","v":893,"vw":19.456514},{"c":19.47,"h":19.505,"l":19.43,"n":73,"o":19.48,"t":"2026-10-22T14:45:00Z","v":5901,"vw":19.465967},{"c":19.46,"h":19.46,"l":19.4,"n":76,"o":19.4,"t":"2026-10-22T14:50:00Z","v":3501,"vw":19.429177},{"c":19.53,"h":19.53,"l":19.43,"n":66,"o":19.5,"t":"2026-10-22T14:55:00Z","v":3545,"vw":19.477552},{"c":19.53,"h":19.58,"l":19.53,"n":160,"o":19.54,"t":"2026-10-22T15:00:00Z","v":6350,"vw":19.553317},{"c":19.435,"h":19.57,"l":19.42,"n":65,"o":19.57,"t":"2026-10-22T15:05:00Z","v":4296,"vw":19.4842},{"c":19.47,"h":19.51,"l":19.37,"n":67,"o":19.37,"t":"2026-10-22T15:10:00Z","v":3795,"vw":19.458004},{"c":19.57,"h":19.585,"l":19.56,"n":36,"o":19.56,"t":"2026-10-22T15:15:00Z","v":1774,"vw":19.572285},{"c":19.66,"h":19.715,"l":19.59,"n":51,"o":19.65,"t":"2026-10-22T15:20:00Z","v":3866,"vw":19.665894},{"c":19.65,"h":19.675,"l":19.61,"n":80,"o":19.65,"t":"2026-10-22T15:25:00Z","v":5121,"vw":19.643944},{"c":19.64,"h":19.65,"l":19.59,"n":56,"o":19.605,"t":"2026-10-22T15:30:00Z","v":2476,"vw":19.604402},{"c":19.63,"h":19.65,"l":19.58,"n":20,"o":19.625,"t":"2026-10-22T15:35:00Z","v":766,"vw":19.6275},{"c":19.61,"h":19.67,"l":19.6,"n":65,"o":19.65,"t":"2026-10-22T15:40:00Z","v":2720,"vw":19.626471},{"c":19.655,"h":19.68,"l":19.65,"n":42,"o":19.67,"t":"2026-10-22T15:45:00Z","v":2062,"vw":19.65916},{"c":19.7,"h":19.7,"l":19.66,"n":37,"o":19.68,"t":"2026-10-22T15:50:00Z","v":1714,"vw":19.682764},{"c":19.79,"h":19.8,"l":19.68,"n":61,"o":19.71,"t":"2026-10-22T15:55:00Z","v":2404,"vw":19.73911},{"c":20.08,"h":20.08,"l":19.78,"n":136,"o":19.83,"t":"2026-10-22T16:00:00Z","v":16773,"vw":19.897922},{"c":19.97,"h":20.05,"l":19.97,"n":33,"o":20.04,"t":"2026-10-22T16:05:00Z","v":2240,"vw":20.037059},{"c":19.98,"h":20,"l":19.8609,"n":44,"o":19.96,"t":"2026-10-22T16:10:00Z","v":2336,"vw":19.941505},{"c":19.965,"h":19.9882,"l":19.965,"n":8,"o":19.9882,"t":"2026-10-22T16:15:00Z","v":367,"vw":19.980467},{"c":20.01,"h":20.01,"l":19.99,"n":67,"o":19.99,"t":"2026-10-22T16:20:00Z","v":3259,"vw":19.996516},{"c":20.07,"h":20.11,"l":19.98,"n":78,"o":20.01,"t":"2026-10-22T16:25:00Z","v":5849,"vw":20.052674},{"c":20.03,"h":20.065,"l":20.03,"n":34,"o":20.056,"t":"2026-10-22T16:30:00Z","v":1591,"vw":20.05702},{"c":19.97,"h":20.03,"l":19.97,"n":27,"o":20.03,"t":"2026-10-22T16:35:00Z","v":1115,"vw":20.002857},{"c":20,"h":20.02,"l":19.96,"n":50,"o":19.97,"t":"2026-10-22T16:40:00Z","v":2072,"vw":19.988565},{"c":19.955,"h":19.9851,"l":19.93,"n":80,"o":19.95,"t":"2026-10-22T16:45:00Z","v":4669,"vw":19.962817},{"c":20.03,"h":20.03,"l":19.94,"n":41,"o":20,"t":"2026-10-22T16:50:00Z","v":2097,"vw":20.003874},{"c":20.01,"h":20.04,"l":20,"n":63,"o":20.03,"t":"2026-10-22T16:55:00Z","v":3023,"vw":20.020039},{"c":20.03,"h":20.07,"l":20.03,"n":26,"o":20.04,"t":"2026-10-22T17:00:00Z","v":1233,"vw":20.053},{"c":20.01,"h":20.05,"l":20.01,"n":11,"o":20.05,"t":"2026-10-22T17:05:00Z","v":392,"vw":20.03},{"c":20.06,"h":20.06,"l":20.035,"n":22,"o":20.035,"t":"2026-10-22T17:10:00Z","v":927,"vw":20.056382},{"c":20.03,"h":20.09,"l":20.03,"n":27,"o":20.05,"t":"2026-10-22T17:15:00Z","v":2083,"vw":20.061995},{"c":20.32,"h":20.36,"l":20.07,"n":182,"o":20.07,"t":"2026-10-22T17:20:00Z","v":10613,"vw":20.271458},{"c":20.265,"h":20.3914,"l":20.265,"n":77,"o":20.33,"t":"2026-10-22T17:25:00Z","v":4745,"vw":20.299432},{"c":20.34,"h":20.34,"l":20.255,"n":30,"o":20.255,"t":"2026-10-22T17:30:00Z","v":1542,"vw":20.292957},{"c":20.32,"h":20.3813,"l":20.32,"n":28,"o":20.37,"t":"2026-10-22T17:35:00Z","v":920,"vw":20.354249},{"c":20.355,"h":20.355,"l":20.345,"n":9,"o":20.345,"t":"2026-10-22T17:40:00Z","v":574,"vw":20.347088},{"c":20.295,"h":20.355,"l":20.295,"n":49,"o":20.355,"t":"2026-10-22T17:45:00Z","v":1730,"vw":20.309091},{"c":20.27,"h":20.295,"l":20.27,"n":22,"o":20.295,"t":"2026-10-22T17:50:00Z","v":882,"vw":20.279167},{"c":20.28,"h":20.32,"l":20.28,"n":37,"o":20.31,"t":"2026-10-22T17:55:00Z","v":1185,"vw":20.302817},{"c":20.225,"h":20.28,"l":20.205,"n":90,"o":20.28,"t":"2026-10-22T18:00:00Z","v":3301,"vw":20.236421},{"c":20.225,"h":20.25,"l":20.225,"n":49,"o":20.225,"t":"2026-10-22T18:05:00Z","v":2089,"vw":20.237593},{"c":20.26,"h":20.275,"l":20.23,"n":68,"o":20.23,"t":"2026-10-22T18:10:00Z","v":1946,"vw":20.260048},{"c":20.32,"h":20.32,"l":20.3,"n":44,"o":20.3,"t":"2026-10-22T18:15:00Z","v":1837,"vw":20.306284},{"c":20.32,"h":20.38,"l":20.32,"n":63,"o":20.35,"t":"2026-10-22T18:20:00Z","v":4405,"vw":20.354396},{"c":20.31,"h":20.345,"l":20.31,"n":28,"o":20.345,"t":"2026-10-22T18:25:00Z","v":931,"vw":20.3275},{"c":20.31,"h":20.315,"l":20.305,"n":16,"o":20.305,"t":"2026-10-22T18:30:00Z","v":528,"vw":20.31},{"c":20.32,"h":20.32,"l":20.31,"n":24,"o":20.31,"t":"2026-10-22T18:35:00Z","v":709,"vw":20.312092},{"c":20.38,"h":20.38,"l":20.34,"n":37,"o":20.34,"t":"2026-10-22T18:40:00Z","v":1684,"vw":20.35},{"c":20.36,"h":20.4,"l":20.35,"n":100,"o":20.365,"t":"2026-10-22T18:45:00Z","v":2873,"vw":20.371667},{"c":20.3,"h":20.35,"l":20.3,"n":36,"o":20.32,"t":"2026-10-22T18:50:00Z","v":2186,"vw":20.325208},{"c":20.29,"h":20.31,"l":20.29,"n":38,"o":20.3001,"t":"2026-10-22T18:55:00Z","v":1400,"vw":20.297189},{"c":20.335,"h":20.34,"l":20.28,"n":92,"o":20.28,"t":"2026-10-22T19:00:00Z","v":3104,"vw":20.308207},{"c":20.35,"h":20.385,"l":20.32,"n":92,"o":20.345,"t":"2026-10-22T19:05:00Z","v":3855,"vw":20.359269},{"c":20.43,"h":20.43,"l":20.32,"n":109,"o":20.35,"t":"2026-10-22T19:10:00Z","v":4011,"vw":20.391199},{"c":20.38,"h":20.47,"l":20.35,"n":147,"o":20.46,"t":"2026-10-22T19:15:00Z","v":7253,"vw":20.384968},{"c":20.365,"h":20.38,"l":20.35,"n":96,"o":20.35,"t":"2026-10-22T19:20:00Z","v":4270,"vw":20.367214},{"c":20.38,"h":20.38,"l":20.32,"n":58,"o":20.33,"t":"2026-10-22T19:25:00Z","v":2443,"vw":20.355175},{"c":20.545,"h":20.545,"l":20.35,"n":257,"o":20.3856,"t":"2026-10-22T19:30:00Z","v":22890,"vw":20.456789},{"c":20.42,"h":20.49,"l":20.4,"n":139,"o":20.48,"t":"2026-10-22T19:35:00Z","v":4048,"vw":20.439014},{"c":20.28,"h":20.415,"l":20.26,"n":240,"o":20.415,"t":"2026-10-22T19:40:00Z","v":7914,"vw":20.351762},{"c":20.22,"h":20.33,"l":20.22,"n":276,"o":20.3,"t":"2026-10-22T19:45:00Z","v":11460,"vw":20.274725},{"c":20.35,"h":20.35,"l":20.25,"n":297,"o":20.25,"t":"2026-10-22T19:50:00Z","v":15564,"vw":20.305211},{"c":20.33,"h":20.39,"l":20.27,"n":941,"o":20.37,"t":"2026-10-22T19:55:00Z","v":31610,"vw":20.317038},{"c":20.36,"h":20.36,"l":20.3,"n":14,"o":20.3,"t":"2026-10-22T20:00:00Z","v":35768,"vw":20.359392}],"history":[{"c":13.66,"h":13.71,"l":13.35,"n":1556,"o":13.67,"t":"2024-10-21T04:00:00Z","v":88293,"vw":13.58935},{"c":14.09,"h":14.18,"l":13.59,"n":1661,"o":13.59,"t":"2024-10-22T04:00:00Z","v":85648,"vw":13.956325},{"c":13.28,"h":14.098,"l":13.05,"n":2367,"o":14.04,"t":"2024-10-23T04:00:00Z","v":95532,"vw":13.305667},{"c":13.12,"h":13.5599,"l":13.01,"n":1505,"o":13.54,"t":"2024-10-24T04:00:00Z","v":84491,"vw":13.204023},{"c":13.44,"h":13.765,"l":13.27,"n":1501,"o":13.27,"t":"2024-10-25T04:00:00Z","v":84573,"vw":13.461074},{"c":13.69,"h":13.76,"l":13.4508,"n":1303,"o":13.59,"t":"2024-10-28T04:00:00Z","v":45774,"vw":13.652796},{"c":13.64,"h":13.64,"l":13.27,"n":1367,"o":13.47,"t":"2024-10-29T04:00:00Z","v":61528,"vw":13.525622},{"c":13.61,"h":13.663,"l":13.4,"n":1445,"o":13.4,"t":"2024-10-30T04:00:00Z","v":72068,"vw":13.574913},{"c":12.55,"h":13.715,"l":12.55,"n":4836,"o":13.68,"t":"2024-10-31T04:00:00Z","v":297068,"vw":12.881577},{"c":14.75,"h":16.97,"l":13.6676,"n":9956,"o":13.71,"t":"2024-11-01T04:00:00Z","v":858237,"vw":15.375635},{"c":14.79,"h":15.4356,"l":14.53,"n":4432,"o":14.53,"t":"2024-11-04T05:00:00Z","v":229732,"vw":14.965678},{"c":15.29,"h":15.37,"l":14.46,"n":4345,"o":14.49,"t":"2024-11-05T05:00:00Z","v":204521,"vw":15.115414},{"c":16.03,"h":16.3,"l":15.085,"n":6198,"o":16,"t":"2024-11-06T05:00:00Z","v":248543,"vw":15.957478},{"c":15.92,"h":16.42,"l":15.72,"n":3251,"o":16.05,"t":"2024-11-07T05:00:00Z","v":146862,"vw":16.033249},{"c":16.18,"h":16.405,"l":15.7,"n":2623,"o":15.89,"t":"2024-11-08T05:00:00Z","v":159475,"vw":16.184842},{"c":16.73,"h":16.94,"l":16.3,"n":2888,"o":16.43,"t":"2024-11-11T05:00:00Z","v":166901,"vw":16.696527},{"c":16.77,"h":17.2,"l":16.3325,"n":2608,"o":16.72,"t":"2024-11-12T05:00:00Z","v":179805,"vw":16.726742},{"c":16.81,"h":17.3736,"l":16.73,"n":2858,"o":17.23,"t":"2024-11-13T05:00:00Z","v":180584,"vw":17.032305},{"c":15.67,"h":17.0383,"l":15.61,"n":3631,"o":16.92,"t":"2024-11-14T05:00:00Z","v":109002,"vw":15.94405},{"c":14.63,"h":15.74,"l":14.61,"n":3448,"o":15.74,"t":"2024-11-15T05:00:00Z","v":177538,"vw":14.933508},{"c":14.09,"h":14.84,"l":14.08,"n":2437,"o":14.63,"t":"2024-11-18T05:00:00Z","v":125647,"vw":14.282043},{"c":14.11,"h":14.15,"l":13.685,"n":2061,"o":13.82,"t":"2024-11-19T05:00:00Z","v":99520,"vw":14.002194},{"c":14.04,"h":14.24,"l":13.72,"n":2228,"o":14,"t":"2024-11-20T05:00:00Z","v":99392,"vw":13.965851},{"c":14.08,"h":14.43,"l":13.5401,"n":1970,"o":14.12,"t":"2024-11-21T05:00:00Z","v":121205,"vw":14.176021},{"c":14.42,"h":14.5675,"l":14.19,"n":2489,"o":14.31,"t":"2024-11-22T05:00:00Z","v":96776,"vw":14.429216},{"c":14.68,"h":15.64,"l":14.5,"n":2328,"o":14.81,"t":"2024-11-25T05:00:00Z","v":138017,"vw":15.06026},{"c":14.34,"h":14.81,"l":14.3,"n":2164,"o":14.53,"t":"2024-11-26T05:00:00Z","v":111025,"vw":14.499746},{"c":14.56,"h":15.04,"l":14.23,"n":1734,"o":14.44,"t":"2024-11-27T05:00:00Z","v":86746,"vw":14.542065},{"c":15.44,"h":15.51,"l":14.61,"n":1969,"o":14.71,"t":"2024-11-29T05:00:00Z","v":128719,"vw":15.244505},{"c":15.05,"h":15.44,"l":14.88,"n":2432,"o":15.44,"t":"2024-12-02T05:00:00Z","v":117250,"vw":15.080161},{"c":14.41,"h":14.975,"l":14.295,"n":2504,"o":14.86,"t":"2024-12-03T05:00:00Z","v":119663,"vw":14.447241},{"c":14.61,"h":14.72,"l":14.29,"n":1935,"o":14.29,"t":"2024-12-04T05:00:00Z","v":98960,"vw":14.543638},{"c":14.5,"h":14.96,"l":14.28,"n":2851,"o":14.6,"t":"2024-12-05T05:00:00Z","v":174985,"vw":14.511291},{"c":14.84,"h":14.99,"l":14.5,"n":2340,"o":14.79,"t":"2024-12-06T05:00:00Z","v":138346,"vw":14.72565},{"c":15.79,"h":16.32,"l":14.84,"n":3784,"o":15.18,"t":"2024-12-09T05:00:00Z","v":321939,"vw":15.828216},{"c":15.49,"h":16.22,"l":14.985,"n":4542,"o":15.83,"t":"2024-12-10T05:00:00Z","v":203075,"vw":15.596755},{"c":15.62,"h":16.01,"l":15.06,"n":3821,"o":15.67,"t":"2024-12-11T05:00:00Z","v":158420,"vw":15.569986},{"c":15.07,"h":15.915,"l":15,"n":2451,"o":15.81,"t":"2024-12-12T05:00:00Z","v":107875,"vw":15.23896},{"c":15.2,"h":15.43,"l":14.59,"n":2360,"o":14.9,"t":"2024-12-13T05:00:00Z","v":155334,"vw":15.007657},{"c":15.18,"h":15.4699,"l":14.85,"n":2074,"o":14.94,"t":"2024-12-16T05:00:00Z","v":118115,"vw":15.135952},{"c":14.78,"h":15.5,"l":14.67,"n":2626,"o":15.34,"t":"2024-12-17T05:00:00Z","v":134180,"vw":14.869079},{"c":13.74,"h":15.16,"l":13.42,"n":2889,"o":14.94,"t":"2024-12-18T05:00:00Z","v":189698,"vw":14.023261},{"c":13.47,"h":14.17,"l":13.35,"n":3207,"o":14.14,"t":"2024-12-19T05:00:00Z","v":169600,"vw":13.604542},{"c":13.32,"h":13.96,"l":13.22,"n":3363,"o":13.27,"t":"2024-12-20T05:00:00Z","v":429209,"vw":13.412803},{"c":13.76,"h":13.9539,"l":13.35,"n":2614,"o":13.35,"t":"2024-12-23T05:00:00Z","v":143010,"vw":13.690473},{"c":13.96,"h":14.029,"l":13.63,"n":1891,"o":13.84,"t":"2024-12-24T05:00:00Z","v":110679,"vw":13.833415},{"c":14.37,"h":14.77,"l":13.79,"n":3140,"o":13.89,"t":"2024-12-26T05:00:00Z","v":172780,"vw":14.438455},{"c":13.86,"h":14.2963,"l":13.56,"n":1872,"o":14.18,"t":"2024-12-27T05:00:00Z","v":124011,"vw":13.814733},{"c":13.69,"h":13.87,"l":13.04,"n":2257,"o":13.7,"t":"2024-12-30T05:00:00Z","v":126656,"vw":13.455662},{"c":13.56,"h":14.08,"l":13.54,"n":2119,"o":13.88,"t":"2024-12-31T05:00:00Z","v":141534,"vw":13.637862},{"c":13.43,"h":13.88,"l":13.28,"n":2341,"o":13.67,"t":"2025-01-02T05:00:00Z","v":133430,"vw":13.54166},{"c":13.63,"h":13.81,"l":13.355,"n":2249,"o":13.48,"t":"2025-01-03T05:00:00Z","v":143782,"vw":13.632487},{"c":13.61,"h":14.14,"l":13.59,"n":2931,"o":13.87,"t":"2025-01-06T05:00:00Z","v":131666,"vw":13.813531},{"c":13.7,"h":14.29,"l":13.46,"n":3092,"o":13.82,"t":"2025-01-07T05:00:00Z","v":200895,"vw":13.683696},{"c":13.52,"h":13.75,"l":13.09,"n":2824,"o":13.51,"t":"2025-01-08T05:00:00Z","v":193600,"vw":13.459267},{"c":13.22,"h":13.55,"l":13,"n":2859,"o":13.21,"t":"2025-01-10T05:00:00Z","v":215770,"vw":13.200472},{"c":13.68,"h":13.765,"l":13.01,"n":2290,"o":13.1,"t":"2025-01-13T05:00:00Z","v":163140,"vw":13.508817},{"c":14.31,"h":14.68,"l":13.98,"n":2820,"o":13.98,"t":"2025-01-14T05:00:00Z","v":159445,"vw":14.347449},{"c":14.97,"h":15.39,"l":14.71,"n":2416,"o":14.9,"t":"2025-01-15T05:00:00Z","v":129544,"vw":15.050458},{"c":15.23,"h":15.27,"l":14.725,"n":2538,"o":15,"t":"2025-01-16T05:00:00Z","v":149995,"vw":15.150026},{"c":15.66,"h":15.86,"l":14.95,"n":3411,"o":15.46,"t":"2025-01-17T05:00:00Z","v":175810,"vw":15.498375},{"c":16.26,"h":16.75,"l":15.73,"n":3796,"o":15.87,"t":"2025-01-21T05:00:00Z","v":194021,"vw":16.290365},{"c":15.98,"h":16.3766,"l":15.69,"n":3399,"o":16.26,"t":"2025-01-22T05:00:00Z","v":190814,"vw":15.990603},{"c":16.01,"h":16.48,"l":15.89,"n":2905,"o":15.9,"t":"2025-01-23T05:00:00Z","v":113006,"vw":16.099183},{"c":16.76,"h":16.88,"l":15.965,"n":2760,"o":16.05,"t":"2025-01-24T05:00:00Z","v":191245,"vw":16.502008},{"c":16.93,"h":17.14,"l":16.555,"n":3467,"o":16.72,"t":"2025-01-27T05:00:00Z","v":177705,"vw":16.85852},{"c":15.66,"h":16.7,"l":15.53,"n":4183,"o":16.7,"t":"2025-01-28T05:00:00Z","v":209503,"vw":15.87662},{"c":15.92,"h":16.2,"l":15.56,"n":3128,"o":15.65,"t":"2025-01-29T05:00:00Z","v":136788,"vw":15.931255},{"c":15.78,"h":16.33,"l":15.71,"n":2490,"o":16.14,"t":"2025-01-30T05:00:00Z","v":106486,"vw":15.931453},{"c":15.42,"h":16.1,"l":15.21,"n":3147,"o":15.76,"t":"2025-01-31T05:00:00Z","v":182387,"vw":15.537055},{"c":14.85,"h":15.15,"l":14.2202,"n":2760,"o":14.65,"t":"2025-02-03T05:00:00Z","v":169419,"vw":14.7824},{"c":14.99,"h":15.17,"l":14.57,"n":3451,"o":15,"t":"2025-02-04T05:00:00Z","v":156107,"vw":14.971703},{"c":14.78,"h":15.02,"l":14.73,"n":3040,"o":15.01,"t":"2025-02-05T05:00:00Z","v":113981,"vw":14.842835},{"c":14.51,"h":15.14,"l":14.48,"n":3558,"o":14.92,"t":"2025-02-06T05:00:00Z","v":132915,"vw":14.685211},{"c":14.47,"h":14.53,"l":14.12,"n":2567,"o":14.51,"t":"2025-02-07T05:00:00Z","v":104308,"vw":14.35667},{"c":14.46,"h":14.865,"l":14.43,"n":2382,"o":14.55,"t":"2025-02-10T05:00:00Z","v":115095,"vw":14.582036},{"c":14.43,"h":14.48,"l":14.09,"n":3040,"o":14.13,"t":"2025-02-11T05:00:00Z","v":142756,"vw":14.313764},{"c":14.41,"h":14.73,"l":14.17,"n":3246,"o":14.25,"t":"2025-02-12T05:00:00Z","v":150291,"vw":14.40686},{"c":14.89,"h":14.9606,"l":14.43,"n":3625,"o":14.67,"t":"2025-02-13T05:00:00Z","v":173665,"vw":14.724243},{"c":13.51,"h":14.0875,"l":12.7726,"n":9785,"o":14.03,"t":"2025-02-14T05:00:00Z","v":989122,"vw":13.224133},{"c":16.04,"h":16.21,"l":13.6,"n":7896,"o":13.6,"t":"2025-02-18T05:00:00Z","v":592297,"vw":15.20422},{"c":15.18,"h":16.09,"l":15.1534,"n":4545,"o":15.71,"t":"2025-02-19T05:00:00Z","v":279345,"vw":15.457783},{"c":14.9,"h":15.51,"l":13.8501,"n":5986,"o":15.04,"t":"2025-02-20T05:00:00Z","v":392715,"vw":14.558632},{"c":14.71,"h":15.3363,"l":14.32,"n":5738,"o":15.08,"t":"2025-02-21T05:00:00Z","v":427985,"vw":14.712018},{"c":14.74,"h":15.63,"l":14.7,"n":3310,"o":15,"t":"2025-02-24T05:00:00Z","v":270427,"vw":14.977218},{"c":15.49,"h":15.63,"l":14.77,"n":3864,"o":14.77,"t":"2025-02-25T05:00:00Z","v":318059,"vw":15.349473},{"c":15.76,"h":16.07,"l":15.46,"n":3234,"o":15.63,"t":"2025-02-26T05:00:00Z","v":211925,"vw":15.725517},{"c":14.92,"h":15.64,"l":14.8,"n":3678,"o":15.64,"t":"2025-02-27T05:00:00Z","v":232707,"vw":15.085765},{"c":15.14,"h":15.47,"l":14.78,"n":2896,"o":14.81,"t":"2025-02-28T05:00:00Z","v":260902,"vw":15.140076},{"c":14.4,"h":15.395,"l":14.21,"n":3678,"o":15.35,"t":"2025-03-03T05:00:00Z","v":304457,"vw":14.626213},{"c":13.99,"h":14.39,"l":13.475,"n":4326,"o":14,"t":"2025-03-04T05:00:00Z","v":296545,"vw":13.903243},{"c":14.26,"h":14.36,"l":14.02,"n":3314,"o":14.1,"t":"2025-03-05T05:00:00Z","v":206521,"vw":14.226235},{"c":13.95,"h":14.36,"l":13.88,"n":2794,"o":14,"t":"2025-03-06T05:00:00Z","v":148376,"vw":14.054324},{"c":14,"h":14.2432,"l":13.69,"n":3718,"o":13.85,"t":"2025-03-07T05:00:00Z","v":217308,"vw":14.003998},{"c":13.64,"h":14.3577,"l":13.36,"n":3170,"o":13.77,"t":"2025-03-10T04:00:00Z","v":207207,"vw":13.675158},{"c":13.45,"h":13.72,"l":13.12,"n":4228,"o":13.6,"t":"2025-03-11T04:00:00Z","v":237062,"vw":13.427399},{"c":13.43,"h":13.71,"l":13.19,"n":2982,"o":13.71,"t":"2025-03-12T04:00:00Z","v":169744,"vw":13.431194},{"c":13.04,"h":13.53,"l":13,"n":3303,"o":13.37,"t":"2025-03-13T04:00:00Z","v":208728,"vw":13.151778},{"c":13.94,"h":14.24,"l":13.28,"n":4914,"o":13.28,"t":"2025-03-14T04:00:00Z","v":346753,"vw":13.946098},{"c":14.17,"h":14.46,"l":13.97,"n":3850,"o":13.97,"t":"2025-03-17T04:00:00Z","v":230630,"vw":14.217093},{"c":14.28,"h":14.33,"l":14,"n":2170,"o":14.04,"t":"2025-03-18T04:00:00Z","v":125349,"vw":14.22911},{"c":14.66,"h":14.82,"l":14.14,"n":3833,"o":14.35,"t":"2025-03-19T04:00:00Z","v":214088,"vw":14.524777},{"c":16.93,"h":17.1826,"l":14.56,"n":8112,"o":14.58,"t":"2025-03-20T04:00:00Z","v":612559,"vw":16.303867},{"c":16.69,"h":17.28,"l":15.97,"n":6623,"o":16.64,"t":"2025-03-21T04:00:00Z","v":726783,"vw":16.606105},{"c":17.36,"h":17.69,"l":16.89,"n":4833,"o":16.99,"t":"2025-03-24T04:00:00Z","v":308704,"vw":17.30036},{"c":17.63,"h":17.7616,"l":17.14,"n":4536,"o":17.4,"t":"2025-03-25T04:00:00Z","v":275162,"vw":17.516396},{"c":17.56,"h":17.71,"l":17.04,"n":3071,"o":17.71,"t":"2025-03-26T04:00:00Z","v":176086,"vw":17.380298},{"c":16.04,"h":17.26,"l":15.855,"n":4792,"o":17.26,"t":"2025-03-27T04:00:00Z","v":324339,"vw":16.237041},{"c":15.57,"h":16.04,"l":15.38,"n":3828,"o":15.92,"t":"2025-03-28T04:00:00Z","v":324711,"vw":15.592997},{"c":15.32,"h":15.985,"l":15.01,"n":6706,"o":15.21,"t":"2025-03-31T04:00:00Z","v":509069,"vw":15.605806},{"c":15.18,"h":15.52,"l":14.83,"n":3786,"o":15.28,"t":"2025-04-01T04:00:00Z","v":233524,"vw":15.080881},{"c":14.95,"h":15.46,"l":14.79,"n":5521,"o":14.87,"t":"2025-04-02T04:00:00Z","v":250483,"vw":15.085834},{"c":13.97,"h":14.79,"l":13.83,"n":6175,"o":14.09,"t":"2025-04-03T04:00:00Z","v":427329,"vw":14.126128},{"c":13.85,"h":14,"l":12.72,"n":7865,"o":13.42,"t":"2025-04-04T04:00:00Z","v":614632,"vw":13.327584},{"c":12.36,"h":14.15,"l":12,"n":8472,"o":13.15,"t":"2025-04-07T04:00:00Z","v":793778,"vw":12.623058},{"c":11.16,"h":13.04,"l":10.91,"n":8412,"o":12.61,"t":"2025-04-08T04:00:00Z","v":669411,"vw":11.826229},{"c":12.96,"h":13.4899,"l":10.375,"n":9716,"o":11,"t":"2025-04-09T04:00:00Z","v":822840,"vw":11.935254},{"c":12.15,"h":12.6162,"l":11.54,"n":6480,"o":12.27,"t":"2025-04-10T04:00:00Z","v":399033,"vw":12.033601},{"c":12.11,"h":12.38,"l":11.4,"n":4900,"o":12.28,"t":"2025-04-11T04:00:00Z","v":432659,"vw":11.9419},{"c":12.37,"h":12.6,"l":11.72,"n":5001,"o":12.38,"t":"2025-04-14T04:00:00Z","v":265596,"vw":12.257177},{"c":12.73,"h":12.87,"l":12.235,"n":4469,"o":12.32,"t":"2025-04-15T04:00:00Z","v":325822,"vw":12.539797},{"c":11.8,"h":12.61,"l":11.48,"n":5027,"o":12.42,"t":"2025-04-16T04:00:00Z","v":316645,"vw":11.919835},{"c":12.18,"h":12.32,"l":11.71,"n":3366,"o":11.74,"t":"2025-04-17T04:00:00Z","v":201544,"vw":12.055841},{"c":11.86,"h":12.1625,"l":11.605,"n":3605,"o":12,"t":"2025-04-21T04:00:00Z","v":192759,"vw":11.829489},{"c":12.38,"h":12.4,"l":11.73,"n":3801,"o":12.14,"t":"2025-04-22T04:00:00Z","v":193217,"vw":12.192215},{"c":12.72,"h":13.58,"l":12.68,"n":4362,"o":13.07,"t":"2025-04-23T04:00:00Z","v":285790,"vw":12.982311},{"c":13.4,"h":13.45,"l":12.63,"n":3773,"o":12.82,"t":"2025-04-24T04:00:00Z","v":246107,"vw":13.22361},{"c":14.18,"h":14.2,"l":13.17,"n":4883,"o":13.26,"t":"2025-04-25T04:00:00Z","v":318274,"vw":13.94423},{"c":14.61,"h":14.73,"l":14.0317,"n":5778,"o":14.1,"t":"2025-04-28T04:00:00Z","v":298675,"vw":14.413377},{"c":14.95,"h":14.96,"l":14.37,"n":4188,"o":14.61,"t":"2025-04-29T04:00:00Z","v":210741,"vw":14.725701},{"c":14.67,"h":14.8,"l":14.02,"n":5584,"o":14.66,"t":"2025-04-30T04:00:00Z","v":303597,"vw":14.4872},{"c":15.22,"h":15.405,"l":14.5,"n":5364,"o":14.5,"t":"2025-05-01T04:00:00Z","v":257093,"vw":15.128314},{"c":21.88,"h":22.2,"l":16.79,"n":26081,"o":16.94,"t":"2025-05-02T04:00:00Z","v":2351652,"vw":20.924412},{"c":23.23,"h":23.78,"l":21.53,"n":20866,"o":21.66,"t":"2025-05-05T04:00:00Z","v":1583734,"vw":22.995435},{"c":25.44,"h":25.74,"l":23.05,"n":17418,"o":23.08,"t":"2025-05-06T04:00:00Z","v":1281248,"vw":24.380893},{"c":25.09,"h":25.85,"l":24.52,"n":11703,"o":25.67,"t":"2025-05-07T04:00:00Z","v":886351,"vw":25.142234},{"c":25.9,"h":26.31,"l":24.9901,"n":8540,"o":25.4,"t":"2025-05-08T04:00:00Z","v":592668,"vw":25.895271},{"c":24.66,"h":26.725,"l":24.53,"n":9858,"o":26.09,"t":"2025-05-09T04:00:00Z","v":501748,"vw":25.353305},{"c":24.33,"h":26.47,"l":23.895,"n":7647,"o":26.28,"t":"2025-05-12T04:00:00Z","v":358585,"vw":24.604067},{"c":24.55,"h":25.18,"l":24.36,"n":7125,"o":24.715,"t":"2025-05-13T04:00:00Z","v":306954,"vw":24.74426},{"c":24.79,"h":25.7738,"l":24.29,"n":8876,"o":24.59,"t":"2025-05-14T04:00:00Z","v":516356,"vw":24.783241},{"c":24.3,"h":25.45,"l":24.0271,"n":6772,"o":24.84,"t":"2025-05-15T04:00:00Z","v":294461,"vw":24.595822},{"c":23.93,"h":24.55,"l":23.81,"n":4562,"o":24.26,"t":"2025-05-16T04:00:00Z","v":194260,"vw":24.097538},{"c":23.57,"h":23.7357,"l":22.91,"n":4722,"o":23.31,"t":"2025-05-19T04:00:00Z","v":261004,"vw":23.421101},{"c":23.63,"h":24.3774,"l":23.52,"n":5218,"o":23.52,"t":"2025-05-20T04:00:00Z","v":233455,"vw":23.797142},{"c":22.13,"h":23.415,"l":21.8,"n":7840,"o":23.16,"t":"2025-05-21T04:00:00Z","v":483511,"vw":22.223729},{"c":22.14,"h":22.54,"l":21.79,"n":4184,"o":22.06,"t":"2025-05-22T04:00:00Z","v":184455,"vw":22.20428},{"c":21.97,"h":22.115,"l":21.45,"n":5785,"o":21.6,"t":"2025-05-23T04:00:00Z","v":250383,"vw":21.817108},{"c":22.28,"h":22.6,"l":21.92,"n":4503,"o":22.41,"t":"2025-05-27T04:00:00Z","v":207242,"vw":22.181397},{"c":23.52,"h":24.38,"l":22.06,"n":7446,"o":22.3,"t":"2025-05-28T04:00:00Z","v":616846,"vw":23.534168},{"c":23.26,"h":23.83,"l":22.75,"n":3275,"o":23.83,"t":"2025-05-29T04:00:00Z","v":169894,"vw":23.213056},{"c":23.04,"h":23.565,"l":22.7201,"n":3802,"o":23.05,"t":"2025-05-30T04:00:00Z","v":189721,"vw":23.085308},{"c":20.67,"h":23.21,"l":20.36,"n":6577,"o":23.05,"t":"2025-06-02T04:00:00Z","v":527737,"vw":21.191052},{"c":21.01,"h":21.29,"l":20.3601,"n":6907,"o":20.82,"t":"2025-06-03T04:00:00Z","v":244063,"vw":20.961437},{"c":21.13,"h":21.14,"l":20.1,"n":4737,"o":20.82,"t":"2025-06-04T04:00:00Z","v":242520,"vw":20.694927},{"c":21.11,"h":21.255,"l":20.58,"n":3803,"o":21.12,"t":"2025-06-05T04:00:00Z","v":164435,"vw":21.07416},{"c":21.94,"h":22.03,"l":21.26,"n":4228,"o":21.64,"t":"2025-06-06T04:00:00Z","v":222441,"vw":21.740488},{"c":22.43,"h":22.57,"l":21.76,"n":3732,"o":22.01,"t":"2025-06-09T04:00:00Z","v":140563,"vw":22.310558},{"c":22.9,"h":23.43,"l":22.565,"n":3302,"o":22.75,"t":"2025-06-10T04:00:00Z","v":154699,"vw":23.054896},{"c":24.05,"h":24.07,"l":22.9,"n":5100,"o":23.1,"t":"2025-06-11T04:00:00Z","v":174300,"vw":23.777748},{"c":22.49,"h":23.99,"l":22.19,"n":4139,"o":23.6,"t":"2025-06-12T04:00:00Z","v":238477,"vw":23.006768},{"c":21.79,"h":22.6,"l":21.75,"n":4208,"o":21.98,"t":"2025-06-13T04:00:00Z","v":187374,"vw":22.065},{"c":21.94,"h":22.3,"l":21.57,"n":3267,"o":22.1,"t":"2025-06-16T04:00:00Z","v":125478,"vw":22.015988},{"c":21.53,"h":21.83,"l":21.39,"n":2777,"o":21.68,"t":"2025-06-17T04:00:00Z","v":107900,"vw":21.576864},{"c":20.98,"h":21.785,"l":20.95,"n":3726,"o":21.74,"t":"2025-06-18T04:00:00Z","v":238729,"vw":21.309388},{"c":20.42,"h":21.39,"l":20.38,"n":3622,"o":21.23,"t":"2025-06-20T04:00:00Z","v":266191,"vw":20.624413},{"c":19.88,"h":20.5,"l":19.32,"n":6844,"o":20.32,"t":"2025-06-23T04:00:00Z","v":369815,"vw":19.797492},{"c":20.23,"h":20.67,"l":19.77,"n":4781,"o":20.13,"t":"2025-06-24T04:00:00Z","v":204753,"vw":20.255506},{"c":20.06,"h":20.515,"l":19.84,"n":3477,"o":20.26,"t":"2025-06-25T04:00:00Z","v":127144,"vw":20.179025},{"c":21.04,"h":21.119,"l":20.06,"n":3415,"o":20.29,"t":"2025-06-26T04:00:00Z","v":129526,"vw":20.885541},{"c":21.78,"h":21.88,"l":21,"n":4037,"o":21.36,"t":"2025-06-27T04:00:00Z","v":268529,"vw":21.687846},{"c":21.5,"h":21.78,"l":21.09,"n":3331,"o":21.77,"t":"2025-06-30T04:00:00Z","v":120923,"vw":21.403858},{"c":22.62,"h":22.86,"l":21.47,"n":4216,"o":21.55,"t":"2025-07-01T04:00:00Z","v":172350,"vw":22.508923},{"c":24.17,"h":24.59,"l":22.785,"n":4429,"o":22.86,"t":"2025-07-02T04:00:00Z","v":266028,"vw":24.000835},{"c":24.06,"h":24.85,"l":23.8,"n":2096,"o":24.25,"t":"2025-07-03T04:00:00Z","v":128043,"vw":24.149414},{"c":23.46,"h":24.0528,"l":23.03,"n":3696,"o":23.66,"t":"2025-07-07T04:00:00Z","v":192847,"vw":23.366556},{"c":24.14,"h":24.15,"l":23.31,"n":2842,"o":23.68,"t":"2025-07-08T04:00:00Z","v":217478,"vw":23.812817},{"c":23.69,"h":24.48,"l":23.54,"n":2733,"o":24.16,"t":"2025-07-09T04:00:00Z","v":124586,"vw":23.834201},{"c":24.25,"h":24.54,"l":23.57,"n":2411,"o":23.57,"t":"2025-07-10T04:00:00Z","v":132166,"vw":24.222416},{"c":24.1,"h":24.43,"l":23.8,"n":3158,"o":24.12,"t":"2025-07-11T04:00:00Z","v":153382,"vw":24.082131},{"c":24.32,"h":25.9657,"l":23.67,"n":3363,"o":24.12,"t":"2025-07-14T04:00:00Z","v":158965,"vw":24.332843},{"c":23.5,"h":24.49,"l":23.39,"n":3472,"o":24.09,"t":"2025-07-15T04:00:00Z","v":144218,"vw":23.762601},{"c":23.66,"h":23.815,"l":22.76,"n":2632,"o":23.56,"t":"2025-07-16T04:00:00Z","v":204761,"vw":23.434962},{"c":23.7,"h":24.23,"l":23.47,"n":3091,"o":23.69,"t":"2025-07-17T04:00:00Z","v":128124,"vw":23.709891},{"c":22.67,"h":23.94,"l":22.32,"n":3932,"o":23.81,"t":"2025-07-18T04:00:00Z","v":162071,"vw":22.97469},{"c":22.78,"h":23.14,"l":22.48,"n":3178,"o":22.67,"t":"2025-07-21T04:00:00Z","v":102711,"vw":22.808406},{"c":22.96,"h":23.31,"l":22.41,"n":3724,"o":23.01,"t":"2025-07-22T04:00:00Z","v":145849,"vw":22.868169},{"c":23.61,"h":23.66,"l":22.93,"n":3480,"o":23.17,"t":"2025-07-23T04:00:00Z","v":154706,"vw":23.476841},{"c":23.56,"h":23.89,"l":22.965,"n":3193,"o":23.21,"t":"2025-07-24T04:00:00Z","v":193580,"vw":23.542057},{"c":24.26,"h":24.37,"l":23.38,"n":2812,"o":23.78,"t":"2025-07-25T04:00:00Z","v":87151,"vw":24.033227},{"c":25.46,"h":26.06,"l":24.25,"n":4759,"o":24.51,"t":"2025-07-28T04:00:00Z","v":259582,"vw":25.484232},{"c":24.74,"h":25.9563,"l":24.58,"n":3945,"o":25.95,"t":"2025-07-29T04:00:00Z","v":196643,"vw":25.028565},{"c":24.36,"h":25.07,"l":23.8419,"n":3495,"o":25.03,"t":"2025-07-30T04:00:00Z","v":125062,"vw":24.378396},{"c":24.1,"h":24.85,"l":23.8586,"n":5524,"o":24.5,"t":"2025-07-31T04:00:00Z","v":265786,"vw":24.159464},{"c":26.34,"h":30.815,"l":26.15,"n":13911,"o":28.565,"t":"2025-08-01T04:00:00Z","v":947014,"vw":28.613977},{"c":24.2,"h":26.89,"l":23.645,"n":8246,"o":26.63,"t":"2025-08-04T04:00:00Z","v":437386,"vw":24.517769},{"c":24.41,"h":24.59,"l":23.63,"n":4153,"o":24.08,"t":"2025-08-05T04:00:00Z","v":198428,"vw":24.183337},{"c":24.77,"h":25.03,"l":24.23,"n":3349,"o":24.56,"t":"2025-08-06T04:00:00Z","v":161010,"vw":24.66406},{"c":24.73,"h":25.29,"l":24.12,"n":3951,"o":25.29,"t":"2025-08-07T04:00:00Z","v":132593,"vw":24.590227},{"c":25.87,"h":26.03,"l":23.615,"n":4488,"o":24.1,"t":"2025-08-08T04:00:00Z","v":192799,"vw":25.333267},{"c":25.87,"h":26.5,"l":25.61,"n":4006,"o":26.2,"t":"2025-08-11T04:00:00Z","v":116911,"vw":25.93337},{"c":28.13,"h":28.47,"l":26,"n":5092,"o":26.28,"t":"2025-08-12T04:00:00Z","v":228604,"vw":27.862287},{"c":28.82,"h":29.36,"l":27.942,"n":4522,"o":28.19,"t":"2025-08-13T04:00:00Z","v":187430,"vw":28.807328},{"c":28.96,"h":29,"l":27.875,"n":2976,"o":28.18,"t":"2025-08-14T04:00:00Z","v":117614,"vw":28.621799},{"c":28.47,"h":29.06,"l":28.275,"n":3356,"o":29.06,"t":"2025-08-15T04:00:00Z","v":166965,"vw":28.55616},{"c":28.76,"h":29.24,"l":28.53,"n":2936,"o":28.53,"t":"2025-08-18T04:00:00Z","v":123065,"vw":28.829283},{"c":28.6,"h":29.5,"l":28.44,"n":3022,"o":28.79,"t":"2025-08-19T04:00:00Z","v":86434,"vw":28.729383},{"c":29.48,"h":29.48,"l":28.282,"n":3545,"o":28.43,"t":"2025-08-20T04:00:00Z","v":178140,"vw":29.051297},{"c":34.31,"h":35.111,"l":30.22,"n":10485,"o":30.45,"t":"2025-08-21T04:00:00Z","v":853988,"vw":33.75508},{"c":34.18,"h":35.11,"l":33.471,"n":8563,"o":34.19,"t":"2025-08-22T04:00:00Z","v":334221,"vw":34.274409},{"c":34.1,"h":34.83,"l":33.37,"n":5572,"o":34.14,"t":"2025-08-25T04:00:00Z","v":241283,"vw":34.086788},{"c":35.22,"h":35.25,"l":34.01,"n":4478,"o":34.01,"t":"2025-08-26T04:00:00Z","v":147812,"vw":34.868587},{"c":35.59,"h":36.15,"l":34.55,"n":4987,"o":34.67,"t":"2025-08-27T04:00:00Z","v":201930,"vw":35.556862},{"c":36.13,"h":36.5,"l":35.37,"n":6339,"o":35.79,"t":"2025-08-28T04:00:00Z","v":229339,"vw":36.056294},{"c":36.82,"h":37.02,"l":35.7451,"n":4957,"o":36.46,"t":"2025-08-29T04:00:00Z","v":186186,"vw":36.565135},{"c":38.33,"h":38.4,"l":35.54,"n":6668,"o":36.41,"t":"2025-09-02T04:00:00Z","v":276389,"vw":37.72962},{"c":38.07,"h":39.5,"l":37.775,"n":6941,"o":38.22,"t":"2025-09-03T04:00:00Z","v":262962,"vw":38.428164},{"c":39.05,"h":39.36,"l":37.91,"n":5494,"o":37.91,"t":"2025-09-04T04:00:00Z","v":195765,"vw":38.699215},{"c":38.4,"h":39.79,"l":37.83,"n":5001,"o":39,"t":"2025-09-05T04:00:00Z","v":182719,"vw":38.597625},{"c":39.02,"h":39.3,"l":38.24,"n":5589,"o":38.8,"t":"2025-09-08T04:00:00Z","v":219259,"vw":38.850239},{"c":38.9,"h":39.1,"l":37.24,"n":5134,"o":38.85,"t":"2025-09-09T04:00:00Z","v":228404,"vw":38.482852},{"c":38.84,"h":38.89,"l":37.65,"n":5249,"o":38.75,"t":"2025-09-10T04:00:00Z","v":217462,"vw":38.394024},{"c":39.07,"h":39.67,"l":38.7,"n":4271,"o":38.7,"t":"2025-09-11T04:00:00Z","v":105500,"vw":39.120449},{"c":37.85,"h":39.22,"l":37.83,"n":4207,"o":38.89,"t":"2025-09-12T04:00:00Z","v":114989,"vw":38.185771},{"c":39.08,"h":39.09,"l":37.26,"n":5020,"o":37.96,"t":"2025-09-15T04:00:00Z","v":148290,"vw":38.535237},{"c":39.16,"h":39.275,"l":38.56,"n":4196,"o":39.09,"t":"2025-09-16T04:00:00Z","v":139601,"vw":39.005079},{"c":38.52,"h":40.67,"l":38.46,"n":5224,"o":39.15,"t":"2025-09-17T04:00:00Z","v":231983,"vw":39.359807},{"c":38.96,"h":39.17,"l":38.1,"n":5445,"o":38.85,"t":"2025-09-18T04:00:00Z","v":175917,"vw":38.824222},{"c":37.97,"h":38.99,"l":37.77,"n":3850,"o":38.88,"t":"2025-09-19T04:00:00Z","v":204338,"vw":38.204524},{"c":38.87,"h":39.22,"l":37.495,"n":4750,"o":37.84,"t":"2025-09-22T04:00:00Z","v":178114,"vw":38.70586},{"c":38.13,"h":40.116,"l":37.89,"n":5867,"o":39.2,"t":"2025-09-23T04:00:00Z","v":184950,"vw":38.657193},{"c":37.38,"h":39.42,"l":37.12,"n":5324,"o":38.34,"t":"2025-09-24T04:00:00Z","v":194050,"vw":38.140542},{"c":36.72,"h":37.16,"l":35.8926,"n":4643,"o":37,"t":"2025-09-25T04:00:00Z","v":183334,"vw":36.594552},{"c":36.89,"h":37.21,"l":36.3301,"n":3778,"o":36.85,"t":"2025-09-26T04:00:00Z","v":113401,"vw":36.757612},{"c":36.54,"h":37.11,"l":35.405,"n":4368,"o":37.11,"t":"2025-09-29T04:00:00Z","v":195649,"vw":36.105967},{"c":36.93,"h":37.3899,"l":36.34,"n":5030,"o":36.53,"t":"2025-09-30T04:00:00Z","v":223909,"vw":36.934963},{"c":36.54,"h":37.08,"l":35.97,"n":4081,"o":36.28,"t":"2025-10-01T04:00:00Z","v":110936,"vw":36.567371},{"c":36.56,"h":36.77,"l":35.74,"n":4303,"o":36.61,"t":"2025-10-02T04:00:00Z","v":121671,"vw":36.372784},{"c":36.53,"h":37.36,"l":36.22,"n":3462,"o":36.71,"t":"2025-10-03T04:00:00Z","v":101548,"vw":36.655417},{"c":35.84,"h":37.125,"l":35.8,"n":2877,"o":36.79,"t":"2025-10-06T04:00:00Z","v":128627,"vw":36.18496},{"c":34.06,"h":35.85,"l":33.14,"n":6858,"o":35.85,"t":"2025-10-07T04:00:00Z","v":278717,"vw":34.173012},{"c":33.47,"h":34.32,"l":33.17,"n":3930,"o":34.32,"t":"2025-10-08T04:00:00Z","v":133024,"vw":33.580388},{"c":32.5,"h":33.87,"l":32.13,"n":4943,"o":33.3,"t":"2025-10-09T04:00:00Z","v":156069,"vw":32.660313},{"c":31.25,"h":32.54,"l":31.19,"n":3625,"o":32.5,"t":"2025-10-10T04:00:00Z","v":159785,"vw":31.654959},{"c":31.79,"h":32.01,"l":31.24,"n":3565,"o":31.8,"t":"2025-10-13T04:00:00Z","v":145156,"vw":31.675541},{"c":32.93,"h":33.22,"l":31,"n":4270,"o":31.13,"t":"2025-10-14T04:00:00Z","v":153331,"vw":32.534759},{"c":33.07,"h":33.51,"l":32.77,"n":4340,"o":33.21,"t":"2025-10-15T04:00:00Z","v":164778,"vw":33.061255},{"c":32.52,"h":33.17,"l":32.18,"n":3971,"o":33.06,"t":"2025-10-16T04:00:00Z","v":104008,"vw":32.576488},{"c":31.75,"h":32.47,"l":31.47,"n":4516,"o":32.17,"t":"2025-10-17T04:00:00Z","v":165562,"vw":31.838311},{"c":35.38,"h":35.43,"l":32.1734,"n":6408,"o":32.77,"t":"2025-10-20T04:00:00Z","v":292002,"vw":34.569094},{"c":37.36,"h":37.86,"l":35.57,"n":6292,"o":35.57,"t":"2025-10-21T04:00:00Z","v":290905,"vw":36.998766},{"c":36.52,"h":38.14,"l":35.855,"n":6091,"o":37.01,"t":"2025-10-22T04:00:00Z","v":223789,"vw":37.02976},{"c":37.6,"h":37.94,"l":36.465,"n":3949,"o":36.78,"t":"2025-10-23T04:00:00Z","v":164132,"vw":37.412913},{"c":38.51,"h":39,"l":37.53,"n":3948,"o":37.96,"t":"2025-10-24T04:00:00Z","v":124721,"vw":38.526567},{"c":37.56,"h":38.77,"l":37.21,"n":4526,"o":38.77,"t":"2025-10-27T04:00:00Z","v":142987,"vw":37.790069},{"c":37.84,"h":38.02,"l":37.1142,"n":3782,"o":37.25,"t":"2025-10-28T04:00:00Z","v":98814,"vw":37.702321},{"c":38.56,"h":39.7499,"l":37.74,"n":5972,"o":37.74,"t":"2025-10-29T04:00:00Z","v":228564,"vw":38.774064},{"c":35.77,"h":38.83,"l":35.77,"n":8765,"o":38.09,"t":"2025-10-30T04:00:00Z","v":557578,"vw":36.953139},{"c":30.22,"h":33.5,"l":30.19,"n":14967,"o":32.44,"t":"2025-10-31T04:00:00Z","v":861371,"vw":31.469435},{"c":29.71,"h":30.61,"l":29.25,"n":9012,"o":30.12,"t":"2025-11-03T05:00:00Z","v":395834,"vw":29.870362},{"c":28.08,"h":29.5564,"l":27.93,"n":8279,"o":29.17,"t":"2025-11-04T05:00:00Z","v":374337,"vw":28.347257},{"c":28.97,"h":29.58,"l":27.11,"n":8852,"o":28.1,"t":"2025-11-05T05:00:00Z","v":375276,"vw":28.510075},{"c":28.65,"h":29.82,"l":28.42,"n":6132,"o":28.79,"t":"2025-11-06T05:00:00Z","v":261372,"vw":28.835793},{"c":29.24,"h":29.76,"l":28.5,"n":5744,"o":28.5,"t":"2025-11-07T05:00:00Z","v":215453,"vw":29.325805},{"c":28.86,"h":30.19,"l":28.66,"n":3527,"o":29.88,"t":"2025-11-10T05:00:00Z","v":188261,"vw":29.091484},{"c":29.02,"h":29.3881,"l":28.68,"n":4457,"o":28.87,"t":"2025-11-11T05:00:00Z","v":145276,"vw":28.975699},{"c":31.48,"h":31.52,"l":28.97,"n":6316,"o":28.97,"t":"2025-11-12T05:00:00Z","v":275144,"vw":30.94145},{"c":29.87,"h":31.465,"l":29.78,"n":5802,"o":31.4,"t":"2025-11-13T05:00:00Z","v":182757,"vw":30.300241},{"c":31.86,"h":31.93,"l":29.19,"n":7555,"o":29.19,"t":"2025-11-14T05:00:00Z","v":314626,"vw":31.358434},{"c":30.28,"h":31.835,"l":30.24,"n":6013,"o":31.58,"t":"2025-11-17T05:00:00Z","v":213374,"vw":30.853504},{"c":30.37,"h":30.8674,"l":30.08,"n":4761,"o":30.21,"t":"2025-11-18T05:00:00Z","v":137881,"vw":30.387494},{"c":29.94,"h":31.02,"l":29.865,"n":4158,"o":30.63,"t":"2025-11-19T05:00:00Z","v":140530,"vw":30.373458},{"c":28.74,"h":31.02,"l":28.64,"n":5071,"o":30.32,"t":"2025-11-20T05:00:00Z","v":167645,"vw":29.317674},{"c":30.87,"h":31.305,"l":28.865,"n":4233,"o":29,"t":"2025-11-21T05:00:00Z","v":158274,"vw":30.373036},{"c":30.78,"h":32.08,"l":30.39,"n":4386,"o":30.8,"t":"2025-11-24T05:00:00Z","v":249405,"vw":31.032348},{"c":30.49,"h":31.64,"l":30.41,"n":4336,"o":31.07,"t":"2025-11-25T05:00:00Z","v":164252,"vw":30.890519},{"c":30.92,"h":31.2,"l":30.36,"n":3415,"o":30.36,"t":"2025-11-26T05:00:00Z","v":121036,"vw":30.893655},{"c":31.25,"h":31.51,"l":30.63,"n":2033,"o":30.8,"t":"2025-11-28T05:00:00Z","v":63776,"vw":31.184193},{"c":30.92,"h":31.07,"l":30.54,"n":3443,"o":31.02,"t":"2025-12-01T05:00:00Z","v":182077,"vw":30.848358},{"c":30,"h":30.9,"l":29.76,"n":3497,"o":30.9,"t":"2025-12-02T05:00:00Z","v":109117,"vw":30.108032},{"c":30.37,"h":30.8235,"l":29.96,"n":2743,"o":30.27,"t":"2025-12-03T05:00:00Z","v":97683,"vw":30.313043},{"c":29.98,"h":30.6202,"l":29.73,"n":2839,"o":30.46,"t":"2025-12-04T05:00:00Z","v":112959,"vw":30.09778},{"c":30.07,"h":30.7,"l":29.77,"n":2911,"o":30.24,"t":"2025-12-05T05:00:00Z","v":107666,"vw":30.109058},{"c":29.86,"h":30.26,"l":29.67,"n":2923,"o":30.26,"t":"2025-12-08T05:00:00Z","v":90635,"vw":29.926935},{"c":30.31,"h":30.85,"l":29.69,"n":2932,"o":29.74,"t":"2025-12-09T05:00:00Z","v":88553,"vw":30.342459},{"c":31.2,"h":31.74,"l":30.1455,"n":3441,"o":30.45,"t":"2025-12-10T05:00:00Z","v":123690,"vw":31.129338},{"c":31.9,"h":32.14,"l":31.1,"n":3412,"o":31.24,"t":"2025-12-11T05:00:00Z","v":101641,"vw":31.839878},{"c":32.94,"h":33.725,"l":32,"n":4155,"o":32,"t":"2025-12-12T05:00:00Z","v":201317,"vw":32.991162},{"c":33.21,"h":34.4275,"l":32.7,"n":3981,"o":33.39,"t":"2025-12-15T05:00:00Z","v":166109,"vw":33.303829},{"c":34.89,"h":35.35,"l":33.33,"n":3988,"o":33.75,"t":"2025-12-16T05:00:00Z","v":147901,"vw":34.843655},{"c":34.02,"h":34.9534,"l":33.87,"n":3766,"o":34.72,"t":"2025-12-17T05:00:00Z","v":111219,"vw":34.18039},{"c":34.76,"h":35.355,"l":34.17,"n":4732,"o":34.69,"t":"2025-12-18T05:00:00Z","v":139687,"vw":34.776075},{"c":34.81,"h":35.62,"l":34.52,"n":3356,"o":34.6,"t":"2025-12-19T05:00:00Z","v":159920,"vw":34.880001},{"c":33.35,"h":35,"l":33.13,"n":2885,"o":34.69,"t":"2025-12-22T05:00:00Z","v":98704,"vw":33.76476},{"c":32.95,"h":33.38,"l":32.69,"n":2833,"o":33,"t":"2025-12-23T05:00:00Z","v":87661,"vw":32.923001},{"c":32.84,"h":33.04,"l":32.34,"n":1669,"o":32.64,"t":"2025-12-24T05:00:00Z","v":44282,"vw":32.703032},{"c":33.09,"h":33.53,"l":32.3,"n":2831,"o":32.85,"t":"2025-12-26T05:00:00Z","v":102927,"vw":33.095047},{"c":32.86,"h":32.995,"l":32.47,"n":2947,"o":32.86,"t":"2025-12-29T05:00:00Z","v":77928,"vw":32.79387},{"c":33.22,"h":33.6,"l":32.81,"n":2240,"o":32.81,"t":"2025-12-30T05:00:00Z","v":84886,"vw":33.260236},{"c":32.83,"h":33.53,"l":32.3,"n":3337,"o":33.43,"t":"2025-12-31T05:00:00Z","v":231664,"vw":32.868324},{"c":32.59,"h":33.41,"l":31.3179,"n":4489,"o":33.03,"t":"2026-01-02T05:00:00Z","v":182122,"vw":31.965041},{"c":33.34,"h":33.43,"l":32.4801,"n":3567,"o":32.62,"t":"2026-01-05T05:00:00Z","v":122464,"vw":33.078489},{"c":35.28,"h":35.465,"l":32.5956,"n":4184,"o":32.9,"t":"2026-01-06T05:00:00Z","v":173147,"vw":34.551386},{"c":34.27,"h":35.16,"l":33.9,"n":3887,"o":35.16,"t":"2026-01-07T05:00:00Z","v":96432,"vw":34.313357},{"c":34.46,"h":35.18,"l":34.06,"n":4011,"o":34.06,"t":"2026-01-08T05:00:00Z","v":220242,"vw":34.750268},{"c":33.34,"h":34.745,"l":32.58,"n":6786,"o":34.46,"t":"2026-01-09T05:00:00Z","v":361711,"vw":33.14268},{"c":33.01,"h":34.03,"l":32.91,"n":7863,"o":33.24,"t":"2026-01-12T05:00:00Z","v":389072,"vw":33.429645},{"c":33.43,"h":33.66,"l":32.67,"n":7559,"o":33.15,"t":"2026-01-13T05:00:00Z","v":468977,"vw":33.224558},{"c":32.86,"h":33.58,"l":32.36,"n":5778,"o":33.58,"t":"2026-01-14T05:00:00Z","v":246714,"vw":32.858698},{"c":32.95,"h":33.14,"l":32.5101,"n":4533,"o":32.88,"t":"2026-01-15T05:00:00Z","v":239341,"vw":32.898549},{"c":31.38,"h":33,"l":31.25,"n":4015,"o":32.89,"t":"2026-01-16T05:00:00Z","v":182559,"vw":31.614339},{"c":31.04,"h":31.37,"l":30.71,"n":3729,"o":31.1,"t":"2026-01-20T05:00:00Z","v":148785,"vw":30.984324},{"c":31.71,"h":32.02,"l":30.81,"n":6160,"o":31.64,"t":"2026-01-21T05:00:00Z","v":311066,"vw":31.377711},{"c":31.73,"h":34.29,"l":31.61,"n":3969,"o":31.95,"t":"2026-01-22T05:00:00Z","v":197193,"vw":32.609629},{"c":31.18,"h":31.9949,"l":30.71,"n":3960,"o":31.89,"t":"2026-01-23T05:00:00Z","v":155450,"vw":31.131709},{"c":31.37,"h":31.38,"l":30.59,"n":3652,"o":31.14,"t":"2026-01-26T05:00:00Z","v":142075,"vw":31.126298},{"c":31.38,"h":31.6,"l":31.09,"n":3099,"o":31.39,"t":"2026-01-27T05:00:00Z","v":88541,"vw":31.346723},{"c":31.37,"h":31.72,"l":30.85,"n":3186,"o":31.44,"t":"2026-01-28T05:00:00Z","v":116562,"vw":31.317214},{"c":32.5,"h":33.26,"l":31.3515,"n":3895,"o":31.58,"t":"2026-01-29T05:00:00Z","v":143639,"vw":32.500724},{"c":31.37,"h":32.29,"l":31.14,"n":3988,"o":32.01,"t":"2026-01-30T05:00:00Z","v":119035,"vw":31.481486},{"c":31.71,"h":32.385,"l":31.0525,"n":4379,"o":31.1,"t":"2026-02-02T05:00:00Z","v":145849,"vw":31.807623},{"c":32.89,"h":33.36,"l":31.58,"n":4591,"o":31.98,"t":"2026-02-03T05:00:00Z","v":136772,"vw":32.683503},{"c":34.64,"h":34.88,"l":32.7526,"n":6303,"o":33.24,"t":"2026-02-04T05:00:00Z","v":289748,"vw":34.029382},{"c":34.32,"h":35.2,"l":33.7,"n":5352,"o":34.06,"t":"2026-02-05T05:00:00Z","v":198117,"vw":34.423455},{"c":34.62,"h":35.2,"l":34.29,"n":4076,"o":34.38,"t":"2026-02-06T05:00:00Z","v":150533,"vw":34.664328},{"c":34.58,"h":35.51,"l":33.66,"n":4002,"o":34.62,"t":"2026-02-09T05:00:00Z","v":139694,"vw":34.748509},{"c":35.6,"h":35.96,"l":34.3101,"n":3654,"o":34.56,"t":"2026-02-10T05:00:00Z","v":155287,"vw":35.214963},{"c":35.79,"h":36.6,"l":35.23,"n":4289,"o":36.24,"t":"2026-02-11T05:00:00Z","v":163336,"vw":35.905498},{"c":34.15,"h":36.43,"l":33.92,"n":4292,"o":36.16,"t":"2026-02-12T05:00:00Z","v":177320,"vw":34.484973},{"c":45.2,"h":47.765,"l":36.7775,"n":18116,"o":36.8,"t":"2026-02-13T05:00:00Z","v":1147641,"vw":44.397404},{"c":43.63,"h":47.98,"l":43.32,"n":10201,"o":45.3,"t":"2026-02-17T05:00:00Z","v":584732,"vw":44.913428},{"c":38.96,"h":43.91,"l":38.43,"n":9426,"o":43.04,"t":"2026-02-18T05:00:00Z","v":517370,"vw":39.897386},{"c":39.32,"h":39.58,"l":37.77,"n":7493,"o":38.32,"t":"2026-02-19T05:00:00Z","v":369773,"vw":39.119971},{"c":39.54,"h":40.42,"l":38.79,"n":6893,"o":39.45,"t":"2026-02-20T05:00:00Z","v":303172,"vw":39.350017},{"c":39.48,"h":39.97,"l":38.5,"n":7145,"o":39.49,"t":"2026-02-23T05:00:00Z","v":311010,"vw":39.321376},{"c":39.1,"h":40.05,"l":38.86,"n":5430,"o":39.63,"t":"2026-02-24T05:00:00Z","v":194596,"vw":39.271414},{"c":38.79,"h":39.21,"l":37.52,"n":4577,"o":39.18,"t":"2026-02-25T05:00:00Z","v":189711,"vw":38.468908},{"c":39.7,"h":39.8,"l":38.51,"n":3839,"o":38.89,"t":"2026-02-26T05:00:00Z","v":161579,"vw":39.342524},{"c":38.44,"h":39.79,"l":38.04,"n":3984,"o":39.1,"t":"2026-02-27T05:00:00Z","v":194993,"vw":38.668113},{"c":37.5,"h":38.025,"l":37.06,"n":3764,"o":37.49,"t":"2026-03-02T05:00:00Z","v":128441,"vw":37.56802},{"c":35.7,"h":36.58,"l":35.105,"n":5393,"o":36.58,"t":"2026-03-03T05:00:00Z","v":163538,"vw":35.686219},{"c":35.61,"h":36.5627,"l":35.445,"n":4374,"o":36.25,"t":"2026-03-04T05:00:00Z","v":130391,"vw":35.811474},{"c":33.51,"h":35.48,"l":33.38,"n":5588,"o":35,"t":"2026-03-05T05:00:00Z","v":245055,"vw":34.050776},{"c":32,"h":32.97,"l":31.745,"n":4957,"o":32.68,"t":"2026-03-06T05:00:00Z","v":219853,"vw":32.139015},{"c":31.88,"h":31.89,"l":29.83,"n":6512,"o":31,"t":"2026-03-09T04:00:00Z","v":328756,"vw":31.138087},{"c":32.14,"h":33.22,"l":31.74,"n":5747,"o":31.86,"t":"2026-03-10T04:00:00Z","v":218600,"vw":32.512901},{"c":31.22,"h":32.37,"l":30.97,"n":4547,"o":32.06,"t":"2026-03-11T04:00:00Z","v":167965,"vw":31.487891},{"c":30.29,"h":31.2399,"l":30.2495,"n":4978,"o":30.39,"t":"2026-03-12T04:00:00Z","v":227907,"vw":30.501181},{"c":29.26,"h":30.695,"l":28.51,"n":5680,"o":30.44,"t":"2026-03-13T04:00:00Z","v":220584,"vw":29.238933},{"c":30.69,"h":32.1862,"l":30.31,"n":5465,"o":31.4,"t":"2026-03-16T04:00:00Z","v":242447,"vw":30.838509},{"c":30.34,"h":31.27,"l":30.205,"n":4403,"o":31.16,"t":"2026-03-17T04:00:00Z","v":151752,"vw":30.532434},{"c":29.03,"h":30.3,"l":28.895,"n":4194,"o":30,"t":"2026-03-18T04:00:00Z","v":155780,"vw":29.3157},{"c":28.77,"h":29.21,"l":28.2,"n":3757,"o":28.6,"t":"2026-03-19T04:00:00Z","v":124523,"vw":28.632966},{"c":28.24,"h":28.87,"l":27.83,"n":4199,"o":28.87,"t":"2026-03-20T04:00:00Z","v":253799,"vw":28.270314},{"c":29.61,"h":30.8999,"l":29.0001,"n":5754,"o":29.47,"t":"2026-03-23T04:00:00Z","v":262619,"vw":30.076466},{"c":30.61,"h":30.7,"l":29.18,"n":2986,"o":29.2,"t":"2026-03-24T04:00:00Z","v":165010,"vw":30.426285},{"c":30,"h":31.21,"l":29.985,"n":4439,"o":31,"t":"2026-03-25T04:00:00Z","v":141149,"vw":30.355887},{"c":29.75,"h":30.64,"l":29.15,"n":4203,"o":29.59,"t":"2026-03-26T04:00:00Z","v":164063,"vw":29.813629},{"c":28.99,"h":29.5,"l":28.5001,"n":3518,"o":29.5,"t":"2026-03-27T04:00:00Z","v":156083,"vw":28.968393},{"c":26.47,"h":29.2,"l":25.5,"n":10359,"o":29.2,"t":"2026-03-30T04:00:00Z","v":705845,"vw":26.568934},{"c":27.87,"h":28.15,"l":25.68,"n":6487,"o":27.19,"t":"2026-03-31T04:00:00Z","v":357731,"vw":27.447238},{"c":29,"h":29.66,"l":28.14,"n":5320,"o":28.55,"t":"2026-04-01T04:00:00Z","v":236420,"vw":29.115226},{"c":28.66,"h":29.17,"l":27.59,"n":3892,"o":28.1,"t":"2026-04-02T04:00:00Z","v":142695,"vw":28.523567},{"c":28.11,"h":28.775,"l":28,"n":2872,"o":28.51,"t":"2026-04-06T04:00:00Z","v":124711,"vw":28.355097},{"c":27.57,"h":28.08,"l":27.27,"n":4515,"o":27.78,"t":"2026-04-07T04:00:00Z","v":162554,"vw":27.600723},{"c":30.82,"h":31.01,"l":29.52,"n":4530,"o":29.52,"t":"2026-04-08T04:00:00Z","v":196915,"vw":30.564688},{"c":30.73,"h":31.07,"l":28.8,"n":4962,"o":30.3,"t":"2026-04-09T04:00:00Z","v":337637,"vw":29.983604},{"c":30.04,"h":31.465,"l":29.95,"n":3402,"o":31.07,"t":"2026-04-10T04:00:00Z","v":105927,"vw":30.230467},{"c":30.34,"h":30.42,"l":29.525,"n":3097,"o":29.59,"t":"2026-04-13T04:00:00Z","v":123838,"vw":30.117693},{"c":30.04,"h":30.6984,"l":29.77,"n":4671,"o":30.15,"t":"2026-04-14T04:00:00Z","v":163693,"vw":30.048746},{"c":30.51,"h":30.7,"l":29.03,"n":3971,"o":29.71,"t":"2026-04-15T04:00:00Z","v":157020,"vw":30.153845},{"c":29.55,"h":31.41,"l":29.55,"n":4025,"o":30.54,"t":"2026-04-16T04:00:00Z","v":185101,"vw":30.045624},{"c":31.55,"h":32.98,"l":30.72,"n":4200,"o":30.72,"t":"2026-04-17T04:00:00Z","v":199728,"vw":32.031077},{"c":31.67,"h":32.222,"l":31.06,"n":3477,"o":31.24,"t":"2026-04-20T04:00:00Z","v":126583,"vw":31.626344},{"c":31.38,"h":32.5,"l":30.95,"n":3705,"o":31.72,"t":"2026-04-21T04:00:00Z","v":141406,"vw":31.434704},{"c":31.33,"h":32,"l":31,"n":2837,"o":31.64,"t":"2026-04-22T04:00:00Z","v":79023,"vw":31.309291},{"c":30.75,"h":31.56,"l":30.235,"n":3873,"o":31.19,"t":"2026-04-23T04:00:00Z","v":152597,"vw":30.84614},{"c":32.19,"h":32.2,"l":30.55,"n":3313,"o":30.62,"t":"2026-04-24T04:00:00Z","v":93788,"vw":31.807641},{"c":30.68,"h":32.55,"l":30.68,"n":4285,"o":31.74,"t":"2026-04-27T04:00:00Z","v":160295,"vw":31.164729},{"c":29.35,"h":30.7585,"l":28.28,"n":9041,"o":30.47,"t":"2026-04-28T04:00:00Z","v":551278,"vw":29.026484},{"c":29,"h":29.49,"l":28.3,"n":5965,"o":29.2,"t":"2026-04-29T04:00:00Z","v":234951,"vw":28.748975},{"c":30.07,"h":30.37,"l":28.71,"n":4298,"o":29.16,"t":"2026-04-30T04:00:00Z","v":138836,"vw":29.994974},{"c":30.62,"h":30.7125,"l":29.43,"n":4343,"o":30.1,"t":"2026-05-01T04:00:00Z","v":134950,"vw":30.278988},{"c":28.97,"h":30.52,"l":28.93,"n":3969,"o":30.52,"t":"2026-05-04T04:00:00Z","v":128425,"vw":29.225145},{"c":30.31,"h":31,"l":28.86,"n":4352,"o":29.16,"t":"2026-05-05T04:00:00Z","v":156223,"vw":30.35029},{"c":30.69,"h":32.27,"l":30.62,"n":6355,"o":31.15,"t":"2026-05-06T04:00:00Z","v":288278,"vw":31.30488},{"c":30.49,"h":35.92,"l":30.18,"n":9242,"o":34,"t":"2026-05-07T04:00:00Z","v":431483,"vw":31.628137},{"c":30.8,"h":33.19,"l":30.71,"n":6497,"o":31.19,"t":"2026-05-08T04:00:00Z","v":322603,"vw":31.66529},{"c":30.16,"h":30.96,"l":29.965,"n":5598,"o":30.94,"t":"2026-05-11T04:00:00Z","v":196948,"vw":30.429951},{"c":28.77,"h":30.25,"l":28.575,"n":5362,"o":30.14,"t":"2026-05-12T04:00:00Z","v":196409,"vw":29.086854},{"c":29.08,"h":29.42,"l":28.5,"n":3948,"o":28.68,"t":"2026-05-13T04:00:00Z","v":135931,"vw":29.043281},{"c":28.78,"h":29.73,"l":28.76,"n":3071,"o":29.29,"t":"2026-05-14T04:00:00Z","v":130012,"vw":29.044305},{"c":26.86,"h":28.748,"l":26.81,"n":4294,"o":28.35,"t":"2026-05-15T04:00:00Z","v":159757,"vw":27.399668},{"c":26.62,"h":27.6483,"l":26.42,"n":3796,"o":26.79,"t":"2026-05-18T04:00:00Z","v":151470,"vw":26.72982},{"c":26.01,"h":26.57,"l":25.27,"n":4358,"o":26.35,"t":"2026-05-19T04:00:00Z","v":137903,"vw":26.033746},{"c":26.98,"h":27.13,"l":25.6601,"n":3422,"o":25.99,"t":"2026-05-20T04:00:00Z","v":120886,"vw":26.769066},{"c":28.01,"h":28.3,"l":25.6101,"n":4123,"o":26.51,"t":"2026-05-21T04:00:00Z","v":122454,"vw":27.666139},{"c":28.45,"h":28.62,"l":27.7901,"n":2720,"o":28.2,"t":"2026-05-22T04:00:00Z","v":93347,"vw":28.36685},{"c":30.06,"h":30.47,"l":28.97,"n":3883,"o":28.97,"t":"2026-05-26T04:00:00Z","v":134469,"vw":29.952702},{"c":30.3,"h":31.56,"l":29.61,"n":4720,"o":30.5,"t":"2026-05-27T04:00:00Z","v":122812,"vw":30.611152},{"c":30.64,"h":30.94,"l":29,"n":4168,"o":29.85,"t":"2026-05-28T04:00:00Z","v":119170,"vw":30.453383},{"c":30.33,"h":30.7,"l":30.05,"n":3273,"o":30.42,"t":"2026-05-29T04:00:00Z","v":116294,"vw":30.389878},{"c":30.25,"h":30.78,"l":29.73,"n":4244,"o":30.19,"t":"2026-06-01T04:00:00Z","v":142222,"vw":30.136831},{"c":31.02,"h":31.315,"l":30.31,"n":3599,"o":30.48,"t":"2026-06-02T04:00:00Z","v":140371,"vw":30.938012},{"c":30.08,"h":30.845,"l":29.83,"n":4941,"o":30.48,"t":"2026-06-03T04:00:00Z","v":172981,"vw":30.377331},{"c":30.89,"h":31.37,"l":30.34,"n":3824,"o":30.55,"t":"2026-06-04T04:00:00Z","v":142605,"vw":30.959369},{"c":29.32,"h":30.585,"l":29.24,"n":4294,"o":30.47,"t":"2026-06-05T04:00:00Z","v":173687,"vw":29.809628},{"c":29.26,"h":30.03,"l":29.19,"n":3310,"o":29.78,"t":"2026-06-08T04:00:00Z","v":108590,"vw":29.466399},{"c":29.43,"h":30.6252,"l":28.16,"n":4417,"o":29.8,"t":"2026-06-09T04:00:00Z","v":145128,"vw":29.010708},{"c":28.53,"h":29.78,"l":28.41,"n":2692,"o":29.16,"t":"2026-06-10T04:00:00Z","v":97564,"vw":28.779913},{"c":28.37,"h":29.35,"l":28.26,"n":4005,"o":28.57,"t":"2026-06-11T04:00:00Z","v":166377,"vw":28.513694},{"c":29.46,"h":29.93,"l":28.4175,"n":4161,"o":28.81,"t":"2026-06-12T04:00:00Z","v":142737,"vw":29.279381},{"c":29.37,"h":31.58,"l":29.33,"n":3795,"o":30.28,"t":"2026-06-15T04:00:00Z","v":156226,"vw":30.144428},{"c":29.79,"h":30.06,"l":29.48,"n":2866,"o":29.76,"t":"2026-06-16T04:00:00Z","v":107888,"vw":29.767596},{"c":28.68,"h":30.54,"l":28.545,"n":3522,"o":29.56,"t":"2026-06-17T04:00:00Z","v":128406,"vw":29.428249},{"c":29.82,"h":30.07,"l":28.96,"n":3278,"o":28.96,"t":"2026-06-18T04:00:00Z","v":156277,"vw":29.602531},{"c":29.63,"h":30.16,"l":29.31,"n":3841,"o":29.88,"t":"2026-06-22T04:00:00Z","v":147481,"vw":29.734409},{"c":28.82,"h":29.37,"l":28.47,"n":3710,"o":29.34,"t":"2026-06-23T04:00:00Z","v":238965,"vw":28.799147},{"c":28.06,"h":29.52,"l":28.01,"n":3444,"o":28.91,"t":"2026-06-24T04:00:00Z","v":122241,"vw":28.270719},{"c":27.54,"h":28.57,"l":27.115,"n":3924,"o":28.39,"t":"2026-06-25T04:00:00Z","v":126996,"vw":27.722198},{"c":28.58,"h":28.7,"l":27.02,"n":4381,"o":27.13,"t":"2026-06-26T04:00:00Z","v":446629,"vw":28.435472},{"c":25.95,"h":28.2,"l":25.93,"n":5726,"o":28.17,"t":"2026-06-29T04:00:00Z","v":267095,"vw":26.589912},{"c":27.05,"h":27.2699,"l":25.75,"n":4113,"o":25.75,"t":"2026-06-30T04:00:00Z","v":163464,"vw":26.819661},{"c":26.41,"h":27.63,"l":26.38,"n":4543,"o":27.34,"t":"2026-07-01T04:00:00Z","v":138825,"vw":26.838934},{"c":26.39,"h":27.26,"l":26.05,"n":4489,"o":26.68,"t":"2026-07-02T04:00:00Z","v":122616,"vw":26.50842},{"c":27.99,"h":28.13,"l":26.58,"n":3880,"o":26.58,"t":"2026-07-06T04:00:00Z","v":231258,"vw":27.756649},{"c":27.41,"h":28.3599,"l":27.16,"n":3317,"o":27.72,"t":"2026-07-07T04:00:00Z","v":78911,"vw":27.428706},{"c":27.01,"h":27.355,"l":26.28,"n":3517,"o":27.32,"t":"2026-07-08T04:00:00Z","v":145375,"vw":26.845108},{"c":27.33,"h":27.535,"l":26.6701,"n":3115,"o":27,"t":"2026-07-09T04:00:00Z","v":103426,"vw":27.265177},{"c":27.75,"h":28.51,"l":27.53,"n":3259,"o":27.53,"t":"2026-07-10T04:00:00Z","v":104221,"vw":27.995064},{"c":27.02,"h":27.8503,"l":26.92,"n":3083,"o":27.34,"t":"2026-07-13T04:00:00Z","v":103369,"vw":27.217255},{"c":27.55,"h":27.83,"l":26.54,"n":2490,"o":26.73,"t":"2026-07-14T04:00:00Z","v":179660,"vw":27.32683},{"c":28.68,"h":30.35,"l":27.26,"n":4656,"o":27.26,"t":"2026-07-15T04:00:00Z","v":276560,"vw":29.144684},{"c":29.07,"h":30.5,"l":28.65,"n":3235,"o":28.65,"t":"2026-07-16T04:00:00Z","v":119649,"vw":29.389025},{"c":27.62,"h":29.34,"l":27.4901,"n":2673,"o":28.14,"t":"2026-07-17T04:00:00Z","v":109439,"vw":27.998833},{"c":27.85,"h":28.17,"l":27.03,"n":3903,"o":27.27,"t":"2026-07-20T04:00:00Z","v":151047,"vw":27.839414},{"c":28.9,"h":29.15,"l":27.5501,"n":3285,"o":28.13,"t":"2026-07-21T04:00:00Z","v":131361,"vw":28.779805},{"c":29,"h":29.5,"l":28.19,"n":3790,"o":29.09,"t":"2026-07-22T04:00:00Z","v":214335,"vw":28.7637},{"c":29.24,"h":29.59,"l":28.0601,"n":3910,"o":28.34,"t":"2026-07-23T04:00:00Z","v":173983,"vw":29.097299},{"c":28.41,"h":29.695,"l":28.21,"n":3415,"o":29.68,"t":"2026-07-24T04:00:00Z","v":135488,"vw":28.662968},{"c":28.63,"h":29.32,"l":28.11,"n":3298,"o":29.16,"t":"2026-07-27T04:00:00Z","v":112738,"vw":28.631114},{"c":29.61,"h":29.81,"l":28.1477,"n":2919,"o":28.96,"t":"2026-07-28T04:00:00Z","v":114322,"vw":29.287656},{"c":29.14,"h":31.74,"l":28.885,"n":4453,"o":29.54,"t":"2026-07-29T04:00:00Z","v":251947,"vw":29.98442},{"c":28.97,"h":29.71,"l":28.5,"n":3260,"o":29.15,"t":"2026-07-30T04:00:00Z","v":127939,"vw":28.965248},{"c":29.47,"h":29.47,"l":27.885,"n":4287,"o":29.04,"t":"2026-07-31T04:00:00Z","v":167040,"vw":28.689452},{"c":30.32,"h":30.49,"l":29.4801,"n":3148,"o":29.83,"t":"2026-08-03T04:00:00Z","v":182876,"vw":30.180121},{"c":30.76,"h":30.98,"l":29.87,"n":4060,"o":30.42,"t":"2026-08-04T04:00:00Z","v":185707,"vw":30.684959},{"c":31.17,"h":31.8234,"l":30.7,"n":4940,"o":30.91,"t":"2026-08-05T04:00:00Z","v":228160,"vw":31.227871},{"c":27.63,"h":30.1,"l":27.17,"n":7903,"o":29.41,"t":"2026-08-06T04:00:00Z","v":497085,"vw":28.866376},{"c":31.4,"h":32.47,"l":27.95,"n":6967,"o":28.51,"t":"2026-08-07T04:00:00Z","v":376721,"vw":31.517216},{"c":28.39,"h":31.025,"l":28.36,"n":6172,"o":30.82,"t":"2026-08-10T04:00:00Z","v":253367,"vw":29.144552},{"c":27.42,"h":29.5666,"l":27.27,"n":4602,"o":28.32,"t":"2026-08-11T04:00:00Z","v":191767,"vw":28.141335},{"c":27.57,"h":28.7399,"l":27.14,"n":4604,"o":27.63,"t":"2026-08-12T04:00:00Z","v":230965,"vw":27.667697},{"c":27.23,"h":28.0901,"l":27.07,"n":4597,"o":27.98,"t":"2026-08-13T04:00:00Z","v":201129,"vw":27.362712},{"c":28.45,"h":28.8416,"l":27.72,"n":4200,"o":27.9,"t":"2026-08-14T04:00:00Z","v":190399,"vw":28.253698},{"c":27.63,"h":28.7943,"l":27.53,"n":4978,"o":28.23,"t":"2026-08-17T04:00:00Z","v":180177,"vw":27.871482},{"c":27.88,"h":28.29,"l":26.9,"n":4591,"o":27.7,"t":"2026-08-18T04:00:00Z","v":190679,"vw":27.805257},{"c":28.47,"h":28.815,"l":28.13,"n":3749,"o":28.13,"t":"2026-08-19T04:00:00Z","v":102780,"vw":28.426924},{"c":27.49,"h":28.32,"l":27.29,"n":4260,"o":27.98,"t":"2026-08-20T04:00:00Z","v":164770,"vw":27.567573},{"c":28.03,"h":28.48,"l":27.68,"n":3941,"o":27.68,"t":"2026-08-21T04:00:00Z","v":144858,"vw":28.098649},{"c":26.51,"h":28.07,"l":26.46,"n":4911,"o":28.07,"t":"2026-08-24T04:00:00Z","v":187817,"vw":26.925159},{"c":26.65,"h":27.237,"l":26.38,"n":3566,"o":26.77,"t":"2026-08-25T04:00:00Z","v":152256,"vw":26.715346},{"c":26.54,"h":26.85,"l":26.35,"n":3973,"o":26.53,"t":"2026-08-26T04:00:00Z","v":149608,"vw":26.550643},{"c":26.4,"h":26.8699,"l":26.03,"n":3181,"o":26.57,"t":"2026-08-27T04:00:00Z","v":133459,"vw":26.463778},{"c":26.64,"h":27.14,"l":26.17,"n":3527,"o":26.72,"t":"2026-08-28T04:00:00Z","v":135912,"vw":26.754488},{"c":26.78,"h":26.95,"l":26.28,"n":3533,"o":26.55,"t":"2026-08-31T04:00:00Z","v":159379,"vw":26.655254},{"c":25.25,"h":26.42,"l":25.05,"n":5627,"o":26.37,"t":"2026-09-01T04:00:00Z","v":273863,"vw":25.578754},{"c":25.75,"h":26.45,"l":25.39,"n":8342,"o":25.69,"t":"2026-09-02T04:00:00Z","v":514590,"vw":25.709794},{"c":26.62,"h":26.69,"l":25.77,"n":4414,"o":26.2,"t":"2026-09-03T04:00:00Z","v":196498,"vw":26.331166},{"c":27.18,"h":27.22,"l":26.365,"n":4793,"o":26.6,"t":"2026-09-04T04:00:00Z","v":111186,"vw":27.003987},{"c":26.01,"h":27.61,"l":25.98,"n":3729,"o":27.61,"t":"2026-09-08T04:00:00Z","v":176590,"vw":26.402287},{"c":24.75,"h":25.99,"l":24.72,"n":4604,"o":25.9,"t":"2026-09-09T04:00:00Z","v":200061,"vw":25.262889},{"c":23.7,"h":24.8009,"l":23.25,"n":5486,"o":24.17,"t":"2026-09-10T04:00:00Z","v":360061,"vw":23.789877},{"c":24.1,"h":25.1395,"l":23.67,"n":6140,"o":24.52,"t":"2026-09-11T04:00:00Z","v":340717,"vw":24.286028},{"c":23.41,"h":23.885,"l":23.0423,"n":4696,"o":23.61,"t":"2026-09-14T04:00:00Z","v":237805,"vw":23.480042},{"c":23.08,"h":23.67,"l":22.2,"n":7963,"o":23.52,"t":"2026-09-15T04:00:00Z","v":310747,"vw":22.728463},{"c":22.92,"h":23.59,"l":22.52,"n":4427,"o":23.35,"t":"2026-09-16T04:00:00Z","v":208818,"vw":23.152722},{"c":22.76,"h":24.3,"l":22.76,"n":4307,"o":24.3,"t":"2026-09-17T04:00:00Z","v":150610,"vw":23.25128},{"c":22.9,"h":22.93,"l":22.35,"n":5275,"o":22.7,"t":"2026-09-18T04:00:00Z","v":389320,"vw":22.756082},{"c":22.87,"h":23.3899,"l":22.63,"n":5633,"o":23.24,"t":"2026-09-21T04:00:00Z","v":259050,"vw":22.970718},{"c":23.96,"h":24.37,"l":23.14,"n":4455,"o":23.37,"t":"2026-09-22T04:00:00Z","v":233117,"vw":23.897545},{"c":23.01,"h":23.575,"l":22.78,"n":4288,"o":23.54,"t":"2026-09-23T04:00:00Z","v":184677,"vw":23.112441},{"c":22.22,"h":23.23,"l":21.953,"n":4284,"o":23.23,"t":"2026-09-24T04:00:00Z","v":222515,"vw":22.373653},{"c":22.7,"h":22.75,"l":21.945,"n":3887,"o":22.12,"t":"2026-09-25T04:00:00Z","v":182675,"vw":22.532966},{"c":21.77,"h":22.69,"l":21.63,"n":5470,"o":22.36,"t":"2026-09-28T04:00:00Z","v":216832,"vw":21.933201},{"c":21.21,"h":21.94,"l":20.25,"n":9821,"o":21.94,"t":"2026-09-29T04:00:00Z","v":602407,"vw":21.060282},{"c":20.84,"h":21.94,"l":20.635,"n":5206,"o":21.41,"t":"2026-09-30T04:00:00Z","v":319808,"vw":20.981563},{"c":21.87,"h":22,"l":20.5,"n":7132,"o":20.91,"t":"2026-10-01T04:00:00Z","v":329252,"vw":21.416833},{"c":21.83,"h":22.61,"l":21.81,"n":5820,"o":22.26,"t":"2026-10-02T04:00:00Z","v":239820,"vw":22.07315},{"c":22.03,"h":22.28,"l":21.835,"n":5183,"o":21.92,"t":"2026-10-05T04:00:00Z","v":167587,"vw":22.080653},{"c":22.19,"h":22.47,"l":21.98,"n":3476,"o":22.24,"t":"2026-10-06T04:00:00Z","v":180897,"vw":22.260392},{"c":21.86,"h":22,"l":21.17,"n":4427,"o":21.84,"t":"2026-10-07T04:00:00Z","v":175146,"vw":21.626005},{"c":21.67,"h":21.72,"l":21.11,"n":4618,"o":21.67,"t":"2026-10-08T04:00:00Z","v":375639,"vw":21.566273},{"c":21,"h":21.65,"l":20.81,"n":4894,"o":21.65,"t":"2026-10-09T04:00:00Z","v":293706,"vw":21.031118},{"c":20.68,"h":20.973,"l":20.44,"n":4714,"o":20.76,"t":"2026-10-12T04:00:00Z","v":220395,"vw":20.727223},{"c":21.37,"h":21.38,"l":20.63,"n":5396,"o":20.85,"t":"2026-10-13T04:00:00Z","v":280960,"vw":21.010608},{"c":20.68,"h":21.02,"l":20.37,"n":6112,"o":21.02,"t":"2026-10-14T04:00:00Z","v":230242,"vw":20.642845},{"c":21.48,"h":21.63,"l":20.525,"n":5764,"o":20.88,"t":"2026-10-15T04:00:00Z","v":308336,"vw":21.312877},{"c":20.83,"h":21.92,"l":20.82,"n":4602,"o":21.48,"t":"2026-10-16T04:00:00Z","v":237797,"vw":21.209378},{"c":20.38,"h":21.1247,"l":19.73,"n":5734,"o":20.71,"t":"2026-10-19T04:00:00Z","v":333029,"vw":20.33536},{"c":20.45,"h":20.83,"l":20.02,"n":5820,"o":20.19,"t":"2026-10-20T04:00:00Z","v":384710,"vw":20.315438},{"c":19.79,"h":20.68,"l":19.47,"n":5508,"o":20.47,"t":"2026-10-21T04:00:00Z","v":359185,"vw":19.772282},{"c":20.36,"h":20.545,"l":19.22,"n":6866,"o":19.4,"t":"2026-10-22T04:00:00Z","v":360001,"vw":20.047044}],"volatilityBars":[{"c":23.49,"h":23.62,"l":23.14,"n":119,"o":23.37,"t":"2026-09-22T13:30:00Z","v":13700,"vw":23.399652},{"c":23.29,"h":23.44,"l":23.29,"n":37,"o":23.44,"t":"2026-09-22T13:45:00Z","v":2559,"vw":23.401959},{"c":23.515,"h":23.54,"l":23.33,"n":93,"o":23.42,"t":"2026-09-22T14:00:00Z","v":3741,"vw":23.44995},{"c":23.55,"h":23.665,"l":23.51,"n":156,"o":23.56,"t":"2026-09-22T14:15:00Z","v":12586,"vw":23.584308},{"c":23.445,"h":23.54,"l":23.445,"n":31,"o":23.54,"t":"2026-09-22T14:30:00Z","v":1244,"vw":23.490286},{"c":23.465,"h":23.5,"l":23.265,"n":102,"o":23.35,"t":"2026-09-22T14:45:00Z","v":6409,"vw":23.377942},{"c":23.6,"h":23.6,"l":23.43,"n":24,"o":23.465,"t":"2026-09-22T15:00:00Z","v":666,"vw":23.51375},{"c":23.455,"h":23.58,"l":23.455,"n":44,"o":23.58,"t":"2026-09-22T15:15:00Z","v":2484,"vw":23.539331},{"c":23.39,"h":23.53,"l":23.39,"n":139,"o":23.5,"t":"2026-09-22T15:30:00Z","v":7297,"vw":23.469861},{"c":23.38,"h":23.41,"l":23.37,"n":58,"o":23.385,"t":"2026-09-22T15:45:00Z","v":1851,"vw":23.381755},{"c":23.53,"h":23.53,"l":23.36,"n":90,"o":23.4,"t":"2026-09-22T16:00:00Z","v":4792,"vw":23.449986},{"c":23.47,"h":23.509,"l":23.46,"n":28,"o":23.48,"t":"2026-09-22T16:15:00Z","v":1924,"vw":23.483929},{"c":23.875,"h":23.875,"l":23.48,"n":97,"o":23.52,"t":"2026-09-22T16:30:00Z","v":4612,"vw":23.642142},{"c":23.855,"h":23.96,"l":23.82,"n":78,"o":23.875,"t":"2026-09-22T16:45:00Z","v":3991,"vw":23.878347},{"c":23.85,"h":23.85,"l":23.81,"n":35,"o":23.85,"t":"2026-09-22T17:00:00Z","v":1175,"vw":23.835714},{"c":23.81,"h":23.8898,"l":23.78,"n":106,"o":23.8898,"t":"2026-09-22T17:15:00Z","v":4097,"vw":23.81049},{"c":23.92,"h":23.92,"l":23.795,"n":82,"o":23.795,"t":"2026-09-22T17:30:00Z","v":2894,"vw":23.855371},{"c":24.3,"h":24.33,"l":23.9,"n":235,"o":23.92,"t":"2026-09-22T17:45:00Z","v":9397,"vw":24.076366},{"c":24.21,"h":24.37,"l":24.2,"n":423,"o":24.315,"t":"2026-09-22T18:00:00Z","v":38213,"vw":24.311682},{"c":24.12,"h":24.2,"l":24.1,"n":133,"o":24.17,"t":"2026-09-22T18:15:00Z","v":9353,"vw":24.147706},{"c":24.045,"h":24.105,"l":24.02,"n":67,"o":24.105,"t":"2026-09-22T18:30:00Z","v":3074,"vw":24.0442},{"c":23.995,"h":24.015,"l":23.94,"n":122,"o":24.015,"t":"2026-09-22T18:45:00Z","v":3914,"vw":23.984615},{"c":23.93,"h":24.07,"l":23.93,"n":134,"o":24.03,"t":"2026-09-22T19:00:00Z","v":5495,"vw":23.983439},{"c":23.91,"h":23.93,"l":23.85,"n":140,"o":23.91,"t":"2026-09-22T19:15:00Z","v":6147,"vw":23.901417},{"c":23.99,"h":24.08,"l":23.97,"n":231,"o":23.97,"t":"2026-09-22T19:30:00Z","v":10394,"vw":24.027591},{"c":23.945,"h":24.04,"l":23.8,"n":677,"o":24,"t":"2026-09-22T19:45:00Z","v":39726,"vw":23.92957},{"c":23.96,"h":23.96,"l":23.96,"n":12,"o":23.96,"t":"2026-09-22T20:00:00Z","v":18284,"vw":23.96},{"c":23.26,"h":23.575,"l":23.24,"n":48,"o":23.54,"t":"2026-09-23T13:30:00Z","v":2755,"vw":23.426663},{"c":23.015,"h":23.015,"l":22.78,"n":158,"o":22.99,"t":"2026-09-23T13:45:00Z","v":14681,"vw":22.962215},{"c":22.99,"h":23.19,"l":22.89,"n":123,"o":23.01,"t":"2026-09-23T14:00:00Z","v":9610,"vw":23.106384},{"c":23.04,"h":23.1975,"l":22.94,"n":109,"o":22.995,"t":"2026-09-23T14:15:00Z","v":6278,"vw":23.079392},{"c":23.065,"h":23.15,"l":23.01,"n":87,"o":23.04,"t":"2026-09-23T14:30:00Z","v":4754,"vw":23.05609},{"c":23.2,"h":23.26,"l":23.065,"n":138,"o":23.065,"t":"2026-09-23T14:45:00Z","v":5335,"vw":23.167022},{"c":23.23,"h":23.23,"l":23.21,"n":36,"o":23.21,"t":"2026-09-23T15:00:00Z","v":1420,"vw":23.218},{"c":23.35,"h":23.55,"l":23.35,"n":175,"o":23.41,"t":"2026-09-23T15:15:00Z","v":11550,"vw":23.454638},{"c":23.345,"h":23.345,"l":23.31,"n":51,"o":23.32,"t":"2026-09-23T15:30:00Z","v":4498,"vw":23.324391},{"c":23.27,"h":23.31,"l":23.27,"n":47,"o":23.31,"t":"2026-09-23T15:45:00Z","v":1526,"vw":23.298571},{"c":23.29,"h":23.29,"l":23.2247,"n":55,"o":23.26,"t":"2026-09-23T16:00:00Z","v":1958,"vw":23.261076},{"c":23.355,"h":23.355,"l":23.26,"n":22,"o":23.28,"t":"2026-09-23T16:15:00Z","v":822,"vw":23.292037},{"c":23.4,"h":23.4,"l":23.39,"n":31,"o":23.39,"t":"2026-09-23T16:30:00Z","v":675,"vw":23.397191},{"c":23.33,"h":23.375,"l":23.2883,"n":107,"o":23.375,"t":"2026-09-23T16:45:00Z","v":3921,"vw":23.323287},{"c":23.2659,"h":23.36,"l":23.22,"n":110,"o":23.36,"t":"2026-09-23T17:00:00Z","v":3363,"vw":23.276405},{"c":23.24,"h":23.28,"l":23.22,"n":24,"o":23.28,"t":"2026-09-23T17:15:00Z","v":695,"vw":23.245},{"c":23.3,"h":23.3,"l":23.265,"n":79,"o":23.2675,"t":"2026-09-23T17:30:00Z","v":2271,"vw":23.287046},{"c":23.33,"h":23.36,"l":23.31,"n":18,"o":23.31,"t":"2026-09-23T17:45:00Z","v":685,"vw":23.324167},{"c":23.255,"h":23.33,"l":23.21,"n":88,"o":23.33,"t":"2026-09-23T18:00:00Z","v":2242,"vw":23.280839},{"c":23.26,"h":23.26,"l":23.23,"n":49,"o":23.235,"t":"2026-09-23T18:15:00Z","v":781,"vw":23.241667},{"c":23.18,"h":23.28,"l":23.18,"n":213,"o":23.225,"t":"2026-09-23T18:30:00Z","v":6250,"vw":23.223265},{"c":23.175,"h":23.2,"l":23.13,"n":130,"o":23.18,"t":"2026-09-23T18:45:00Z","v":4114,"vw":23.158045},{"c":23.1068,"h":23.2475,"l":23.09,"n":191,"o":23.2,"t":"2026-09-23T19:00:00Z","v":6696,"vw":23.169287},{"c":23.045,"h":23.1058,"l":23.005,"n":146,"o":23.085,"t":"2026-09-23T19:15:00Z","v":10855,"vw":23.084962},{"c":22.955,"h":23.06,"l":22.95,"n":257,"o":23.05,"t":"2026-09-23T19:30:00Z","v":8175,"vw":23.025752},{"c":22.97,"h":23.08,"l":22.89,"n":872,"o":22.94,"t":"2026-09-23T19:45:00Z","v":34159,"vw":22.985696},{"c":23.01,"h":23.01,"l":23.01,"n":22,"o":23.01,"t":"2026-09-23T20:00:00Z","v":23162,"vw":23.01},{"c":23,"h":23.23,"l":22.67,"n":70,"o":23.23,"t":"2026-09-24T13:30:00Z","v":6315,"vw":22.932168},{"c":22.85,"h":23.08,"l":22.85,"n":61,"o":23.06,"t":"2026-09-24T13:45:00Z","v":3818,"vw":22.960272},{"c":22.845,"h":22.91,"l":22.835,"n":57,"o":22.86,"t":"2026-09-24T14:00:00Z","v":5652,"vw":22.860774},{"c":22.685,"h":22.8,"l":22.67,"n":44,"o":22.77,"t":"2026-09-24T14:15:00Z","v":2785,"vw":22.731389},{"c":22.695,"h":22.775,"l":22.65,"n":34,"o":22.76,"t":"2026-09-24T14:30:00Z","v":2645,"vw":22.718573},{"c":22.66,"h":22.7,"l":22.61,"n":16,"o":22.65,"t":"2026-09-24T14:45:00Z","v":1234,"vw":22.652065},{"c":22.62,"h":22.7,"l":22.62,"n":11,"o":22.7,"t":"2026-09-24T15:00:00Z","v":1592,"vw":22.688054},{"c":22.63,"h":22.685,"l":22.58,"n":121,"o":22.685,"t":"2026-09-24T15:15:00Z","v":5240,"vw":22.617211},{"c":22.32,"h":22.64,"l":22.32,"n":210,"o":22.64,"t":"2026-09-24T15:30:00Z","v":14961,"vw":22.526291},{"c":22.285,"h":22.37,"l":22.285,"n":58,"o":22.34,"t":"2026-09-24T15:45:00Z","v":3205,"vw":22.34328},{"c":22.27,"h":22.2976,"l":22.22,"n":101,"o":22.26,"t":"2026-09-24T16:00:00Z","v":4202,"vw":22.244309},{"c":22.52,"h":22.62,"l":22.27,"n":219,"o":22.285,"t":"2026-09-24T16:15:00Z","v":6784,"vw":22.45537},{"c":22.54,"h":22.63,"l":22.455,"n":52,"o":22.455,"t":"2026-09-24T16:30:00Z","v":5071,"vw":22.591183},{"c":22.545,"h":22.6199,"l":22.5,"n":24,"o":22.52,"t":"2026-09-24T16:45:00Z","v":4839,"vw":22.60819},{"c":22.365,"h":22.49,"l":22.36,"n":110,"o":22.49,"t":"2026-09-24T17:00:00Z","v":3995,"vw":22.409924},{"c":22.3,"h":22.365,"l":22.3,"n":19,"o":22.365,"t":"2026-09-24T17:15:00Z","v":1205,"vw":22.322856},{"c":22.35,"h":22.35,"l":22.27,"n":104,"o":22.275,"t":"2026-09-24T17:30:00Z","v":9529,"vw":22.28749},{"c":22.3689,"h":22.3972,"l":22.34,"n":69,"o":22.37,"t":"2026-09-24T17:45:00Z","v":2233,"vw":22.378137},{"c":22.3868,"h":22.3868,"l":22.265,"n":133,"o":22.37,"t":"2026-09-24T18:00:00Z","v":3361,"vw":22.314588},{"c":22.37,"h":22.415,"l":22.305,"n":169,"o":22.305,"t":"2026-09-24T18:15:00Z","v":6505,"vw":22.365717},{"c":22.32,"h":22.37,"l":22.28,"n":102,"o":22.36,"t":"2026-09-24T18:30:00Z","v":3432,"vw":22.344375},{"c":22.175,"h":22.325,"l":22.15,"n":208,"o":22.325,"t":"2026-09-24T18:45:00Z","v":11687,"vw":22.214291},{"c":22.17,"h":22.17,"l":22.085,"n":116,"o":22.11,"t":"2026-09-24T19:00:00Z","v":4127,"vw":22.13095},{"c":22.11,"h":22.13,"l":22.07,"n":82,"o":22.13,"t":"2026-09-24T19:15:00Z","v":2011,"vw":22.1067},{"c":22.02,"h":22.14,"l":21.953,"n":284,"o":22.14,"t":"2026-09-24T19:30:00Z","v":11908,"vw":22.055685},{"c":22.17,"h":22.24,"l":22.01,"n":908,"o":22.055,"t":"2026-09-24T19:45:00Z","v":30703,"vw":22.152703},{"c":22.22,"h":22.22,"l":22.22,"n":14,"o":22.22,"t":"2026-09-24T20:00:00Z","v":33113,"vw":22.22},{"c":22.205,"h":22.31,"l":22.11,"n":38,"o":22.12,"t":"2026-09-25T13:30:00Z","v":4817,"vw":22.178626},{"c":22.155,"h":22.21,"l":22.04,"n":45,"o":22.205,"t":"2026-09-25T13:45:00Z","v":2816,"vw":22.157153},{"c":22.235,"h":22.27,"l":21.945,"n":63,"o":22.135,"t":"2026-09-25T14:00:00Z","v":5054,"vw":22.199036},{"c":22.245,"h":22.245,"l":22.13,"n":14,"o":22.235,"t":"2026-09-25T14:15:00Z","v":580,"vw":22.185},{"c":22.54,"h":22.61,"l":22.32,"n":76,"o":22.32,"t":"2026-09-25T14:30:00Z","v":15851,"vw":22.399093},{"c":22.46,"h":22.5625,"l":22.42,"n":52,"o":22.5625,"t":"2026-09-25T14:45:00Z","v":2227,"vw":22.488267},{"c":22.36,"h":22.53,"l":22.36,"n":63,"o":22.5,"t":"2026-09-25T15:00:00Z","v":1778,"vw":22.435455},{"c":22.375,"h":22.39,"l":22.375,"n":22,"o":22.39,"t":"2026-09-25T15:15:00Z","v":877,"vw":22.385},{"c":22.23,"h":22.42,"l":22.23,"n":142,"o":22.33,"t":"2026-09-25T15:30:00Z","v":4188,"vw":22.354066},{"c":22.34,"h":22.34,"l":22.15,"n":134,"o":22.16,"t":"2026-09-25T15:45:00Z","v":4409,"vw":22.188692},{"c":22.75,"h":22.75,"l":22.385,"n":147,"o":22.385,"t":"2026-09-25T16:00:00Z","v":11266,"vw":22.546481},{"c":22.54,"h":22.745,"l":22.48,"n":168,"o":22.745,"t":"2026-09-25T16:15:00Z","v":8017,"vw":22.57675},{"c":22.49,"h":22.49,"l":22.43,"n":60,"o":22.44,"t":"2026-09-25T16:30:00Z","v":1524,"vw":22.452229},{"c":22.375,"h":22.44,"l":22.35,"n":46,"o":22.44,"t":"2026-09-25T16:45:00Z","v":1255,"vw":22.386394},{"c":22.4851,"h":22.4851,"l":22.405,"n":41,"o":22.405,"t":"2026-09-25T17:00:00Z","v":1821,"vw":22.449598},{"c":22.44,"h":22.485,"l":22.41,"n":51,"o":22.485,"t":"2026-09-25T17:15:00Z","v":1812,"vw":22.447096},{"c":22.42,"h":22.4289,"l":22.3,"n":133,"o":22.4,"t":"2026-09-25T17:30:00Z","v":3323,"vw":22.364439},{"c":22.44,"h":22.4499,"l":22.415,"n":27,"o":22.42,"t":"2026-09-25T17:45:00Z","v":1119,"vw":22.427755},{"c":22.57,"h":22.59,"l":22.47,"n":108,"o":22.47,"t":"2026-09-25T18:00:00Z","v":4935,"vw":22.554508},{"c":22.515,"h":22.58,"l":22.515,"n":60,"o":22.58,"t":"2026-09-25T18:15:00Z","v":2102,"vw":22.535126},{"c":22.52,"h":22.525,"l":22.47,"n":29,"o":22.515,"t":"2026-09-25T18:30:00Z","v":1112,"vw":22.497143},{"c":22.495,"h":22.55,"l":22.495,"n":97,"o":22.55,"t":"2026-09-25T18:45:00Z","v":2571,"vw":22.524069},{"c":22.56,"h":22.59,"l":22.505,"n":106,"o":22.505,"t":"2026-09-25T19:00:00Z","v":3986,"vw":22.566924},{"c":22.61,"h":22.68,"l":22.57,"n":183,"o":22.57,"t":"2026-09-25T19:15:00Z","v":10057,"vw":22.627302},{"c":22.65,"h":22.65,"l":22.58,"n":322,"o":22.62,"t":"2026-09-25T19:30:00Z","v":20007,"vw":22.622342},{"c":22.69,"h":22.74,"l":22.6,"n":753,"o":22.65,"t":"2026-09-25T19:45:00Z","v":32754,"vw":22.651229},{"c":22.7,"h":22.7,"l":22.7,"n":16,"o":22.7,"t":"2026-09-25T20:00:00Z","v":20507,"vw":22.7},{"c":22.24,"h":22.69,"l":22,"n":185,"o":22.36,"t":"2026-09-28T13:30:00Z","v":7148,"vw":22.402894},{"c":22.245,"h":22.345,"l":22.245,"n":13,"o":22.345,"t":"2026-09-28T13:45:00Z","v":1602,"vw":22.282},{"c":22.485,"h":22.545,"l":22.33,"n":81,"o":22.33,"t":"2026-09-28T14:00:00Z","v":4203,"vw":22.472027},{"c":22.43,"h":22.475,"l":22.22,"n":50,"o":22.35,"t":"2026-09-28T14:15:00Z","v":3090,"vw":22.390385},{"c":22.415,"h":22.4301,"l":22.415,"n":28,"o":22.4301,"t":"2026-09-28T14:30:00Z","v":871,"vw":22.424363},{"c":22.23,"h":22.35,"l":22.23,"n":43,"o":22.35,"t":"2026-09-28T14:45:00Z","v":2151,"vw":22.287334},{"c":22.04,"h":22.29,"l":22.04,"n":209,"o":22.24,"t":"2026-09-28T15:00:00Z","v":7394,"vw":22.179112},{"c":21.95,"h":22.06,"l":21.88,"n":201,"o":22.05,"t":"2026-09-28T15:15:00Z","v":7199,"vw":21.98653},{"c":21.99,"h":22.09,"l":21.93,"n":128,"o":21.96,"t":"2026-09-28T15:30:00Z","v":6231,"vw":22.004565},{"c":21.87,"h":21.9813,"l":21.87,"n":58,"o":21.9813,"t":"2026-09-28T15:45:00Z","v":2824,"vw":21.935452},{"c":21.84,"h":21.93,"l":21.84,"n":82,"o":21.86,"t":"2026-09-28T16:00:00Z","v":2305,"vw":21.869615},{"c":22.26,"h":22.26,"l":21.86,"n":171,"o":21.86,"t":"2026-09-28T16:15:00Z","v":6342,"vw":22.044565},{"c":22.06,"h":22.18,"l":22.06,"n":48,"o":22.18,"t":"2026-09-28T16:30:00Z","v":1753,"vw":22.126667},{"c":21.99,"h":22.035,"l":21.93,"n":58,"o":22,"t":"2026-09-28T16:45:00Z","v":2487,"vw":21.988276},{"c":22.1,"h":22.21,"l":21.8999,"n":215,"o":21.92,"t":"2026-09-28T17:00:00Z","v":8826,"vw":22.042427},{"c":21.93,"h":22.11,"l":21.93,"n":85,"o":22.08,"t":"2026-09-28T17:15:00Z","v":2354,"vw":22.002062},{"c":22.045,"h":22.12,"l":21.99,"n":93,"o":21.99,"t":"2026-09-28T17:30:00Z","v":3358,"vw":22.032141},{"c":21.985,"h":22.07,"l":21.95,"n":148,"o":22.045,"t":"2026-09-28T17:45:00Z","v":13142,"vw":22.014569},{"c":22.1,"h":22.11,"l":22.03,"n":130,"o":22.05,"t":"2026-09-28T18:00:00Z","v":3704,"vw":22.068312},{"c":22.02,"h":22.12,"l":22.02,"n":109,"o":22.12,"t":"2026-09-28T18:15:00Z","v":2751,"vw":22.070029},{"c":22.06,"h":22.07,"l":22.03,"n":69,"o":22.03,"t":"2026-09-28T18:30:00Z","v":2678,"vw":22.062727},{"c":22.04,"h":22.07,"l":21.96,"n":335,"o":22.03,"t":"2026-09-28T18:45:00Z","v":7623,"vw":22.025742},{"c":21.845,"h":22.015,"l":21.81,"n":239,"o":22.015,"t":"2026-09-28T19:00:00Z","v":9465,"vw":21.904034},{"c":21.96,"h":22,"l":21.86,"n":138,"o":21.88,"t":"2026-09-28T19:15:00Z","v":5440,"vw":21.93655},{"c":21.745,"h":22.01,"l":21.7,"n":425,"o":21.945,"t":"2026-09-28T19:30:00Z","v":22494,"vw":21.822543},{"c":21.77,"h":21.78,"l":21.63,"n":1094,"o":21.75,"t":"2026-09-28T19:45:00Z","v":41713,"vw":21.716752},{"c":21.77,"h":21.77,"l":21.77,"n":13,"o":21.77,"t":"2026-09-28T20:00:00Z","v":26263,"vw":21.77},{"c":21.62,"h":21.94,"l":21.05,"n":1511,"o":21.94,"t":"2026-09-29T13:30:00Z","v":120977,"vw":21.385269},{"c":21.625,"h":21.7057,"l":21.33,"n":83,"o":21.63,"t":"2026-09-29T13:45:00Z","v":9571,"vw":21.45553},{"c":21.624,"h":21.69,"l":21.42,"n":105,"o":21.46,"t":"2026-09-29T14:00:00Z","v":5734,"vw":21.572559},{"c":21.37,"h":21.6589,"l":21.35,"n":278,"o":21.55,"t":"2026-09-29T14:15:00Z","v":19211,"vw":21.434678},{"c":21.525,"h":21.525,"l":21.27,"n":186,"o":21.42,"t":"2026-09-29T14:30:00Z","v":11762,"vw":21.405791},{"c":21.372,"h":21.61,"l":21.372,"n":196,"o":21.49,"t":"2026-09-29T14:45:00Z","v":11883,"vw":21.492443},{"c":21.1,"h":21.38,"l":21.1,"n":263,"o":21.36,"t":"2026-09-29T15:00:00Z","v":15298,"vw":21.280873},{"c":20.79,"h":21.095,"l":20.7,"n":582,"o":21.095,"t":"2026-09-29T15:15:00Z","v":44927,"vw":20.932642},{"c":20.57,"h":20.805,"l":20.57,"n":221,"o":20.805,"t":"2026-09-29T15:30:00Z","v":12958,"vw":20.710308},{"c":20.38,"h":20.71,"l":20.28,"n":427,"o":20.615,"t":"2026-09-29T15:45:00Z","v":35400,"vw":20.45188},{"c":20.625,"h":20.675,"l":20.25,"n":273,"o":20.36,"t":"2026-09-29T16:00:00Z","v":22464,"vw":20.418631},{"c":20.64,"h":20.71,"l":20.63,"n":168,"o":20.65,"t":"2026-09-29T16:15:00Z","v":5988,"vw":20.665479},{"c":20.57,"h":20.655,"l":20.57,"n":112,"o":20.655,"t":"2026-09-29T16:30:00Z","v":3532,"vw":20.616437},{"c":20.55,"h":20.6115,"l":20.51,"n":147,"o":20.565,"t":"2026-09-29T16:45:00Z","v":7687,"vw":20.553371},{"c":20.57,"h":20.58,"l":20.51,"n":107,"o":20.51,"t":"2026-09-29T17:00:00Z","v":4868,"vw":20.537867},{"c":20.61,"h":20.6277,"l":20.53,"n":163,"o":20.5787,"t":"2026-09-29T17:15:00Z","v":8485,"vw":20.575824},{"c":20.68,"h":20.68,"l":20.59,"n":135,"o":20.64,"t":"2026-09-29T17:30:00Z","v":6714,"vw":20.639483},{"c":20.73,"h":20.8099,"l":20.69,"n":152,"o":20.69,"t":"2026-09-29T17:45:00Z","v":5926,"vw":20.762308},{"c":20.745,"h":20.88,"l":20.7,"n":344,"o":20.74,"t":"2026-09-29T18:00:00Z","v":14372,"vw":20.80388},{"c":20.8125,"h":20.89,"l":20.76,"n":375,"o":20.76,"t":"2026-09-29T18:15:00Z","v":14661,"vw":20.838301},{"c":20.98,"h":21.07,"l":20.805,"n":378,"o":20.83,"t":"2026-09-29T18:30:00Z","v":22633,"vw":20.944027},{"c":21,"h":21.05,"l":20.94,"n":214,"o":20.99,"t":"2026-09-29T18:45:00Z","v":9502,"vw":20.987994},{"c":21.14,"h":21.14,"l":20.97,"n":225,"o":21,"t":"2026-09-29T19:00:00Z","v":13792,"vw":21.033804},{"c":21,"h":21.15,"l":20.95,"n":355,"o":21.12,"t":"2026-09-29T19:15:00Z","v":22617,"vw":21.053104},{"c":21.03,"h":21.06,"l":20.954,"n":481,"o":21.01,"t":"2026-09-29T19:30:00Z","v":20132,"vw":21.008983},{"c":21.195,"h":21.23,"l":20.92,"n":1728,"o":21.03,"t":"2026-09-29T19:45:00Z","v":86239,"vw":21.090763},{"c":21.21,"h":21.21,"l":21.19,"n":12,"o":21.19,"t":"2026-09-29T20:00:00Z","v":38561,"vw":21.209781},{"c":21.5,"h":21.5,"l":21.5,"n":3,"o":21.5,"t":"2026-09-30T12:45:00Z","v":1001,"vw":21.5},{"c":21.47,"h":21.94,"l":21.33,"n":296,"o":21.41,"t":"2026-09-30T13:30:00Z","v":12516,"vw":21.617248},{"c":21.37,"h":21.62,"l":21.37,"n":130,"o":21.485,"t":"2026-09-30T13:45:00Z","v":5887,"vw":21.54752},{"c":21.48,"h":21.535,"l":21.345,"n":210,"o":21.385,"t":"2026-09-30T14:00:00Z","v":9499,"vw":21.443034},{"c":21.235,"h":21.59,"l":21.235,"n":80,"o":21.48,"t":"2026-09-30T14:15:00Z","v":3252,"vw":21.419562},{"c":21.21,"h":21.24,"l":21.07,"n":119,"o":21.24,"t":"2026-09-30T14:30:00Z","v":6469,"vw":21.132266},{"c":21.24,"h":21.24,"l":21.11,"n":60,"o":21.18,"t":"2026-09-30T14:45:00Z","v":2309,"vw":21.160337},{"c":21.09,"h":21.285,"l":21.08,"n":118,"o":21.1875,"t":"2026-09-30T15:00:00Z","v":4926,"vw":21.166233},{"c":21.02,"h":21.24,"l":20.97,"n":155,"o":21.18,"t":"2026-09-30T15:15:00Z","v":6301,"vw":21.083643},{"c":20.83,"h":21.05,"l":20.83,"n":99,"o":21.015,"t":"2026-09-30T15:30:00Z","v":4613,"vw":20.991182},{"c":20.735,"h":20.83,"l":20.71,"n":88,"o":20.83,"t":"2026-09-30T15:45:00Z","v":5034,"vw":20.772294},{"c":20.725,"h":20.79,"l":20.72,"n":64,"o":20.77,"t":"2026-09-30T16:00:00Z","v":3847,"vw":20.753407},{"c":20.78,"h":20.9236,"l":20.735,"n":110,"o":20.745,"t":"2026-09-30T16:15:00Z","v":5640,"vw":20.820698},{"c":20.84,"h":20.95,"l":20.77,"n":42,"o":20.95,"t":"2026-09-30T16:30:00Z","v":3117,"vw":20.857117},{"c":20.94,"h":20.94,"l":20.82,"n":64,"o":20.82,"t":"2026-09-30T16:45:00Z","v":2624,"vw":20.854615},{"c":20.86,"h":20.92,"l":20.75,"n":142,"o":20.885,"t":"2026-09-30T17:00:00Z","v":7752,"vw":20.808063},{"c":20.665,"h":20.8,"l":20.635,"n":181,"o":20.8,"t":"2026-09-30T17:15:00Z","v":14271,"vw":20.731123},{"c":20.89,"h":20.9,"l":20.66,"n":134,"o":20.71,"t":"2026-09-30T17:30:00Z","v":6012,"vw":20.802116},{"c":20.86,"h":20.87,"l":20.78,"n":71,"o":20.87,"t":"2026-09-30T17:45:00Z","v":1738,"vw":20.831918},{"c":20.78,"h":20.86,"l":20.78,"n":70,"o":20.825,"t":"2026-09-30T18:00:00Z","v":2451,"vw":20.810938},{"c":20.79,"h":20.805,"l":20.76,"n":83,"o":20.805,"t":"2026-09-30T18:15:00Z","v":2381,"vw":20.777467},{"c":20.83,"h":20.855,"l":20.8,"n":51,"o":20.8,"t":"2026-09-30T18:30:00Z","v":1937,"vw":20.819203},{"c":20.88,"h":20.88,"l":20.83,"n":118,"o":20.84,"t":"2026-09-30T18:45:00Z","v":3485,"vw":20.850988},{"c":20.94,"h":20.97,"l":20.86,"n":266,"o":20.905,"t":"2026-09-30T19:00:00Z","v":21631,"vw":20.944433},{"c":21.005,"h":21.005,"l":20.93,"n":100,"o":20.95,"t":"2026-09-30T19:15:00Z","v":6973,"vw":20.965543},{"c":21.01,"h":21.13,"l":20.965,"n":532,"o":21.005,"t":"2026-09-30T19:30:00Z","v":49528,"vw":21.044125},{"c":20.83,"h":21.05,"l":20.83,"n":1004,"o":21.01,"t":"2026-09-30T19:45:00Z","v":42807,"vw":20.932512},{"c":21.22,"h":21.22,"l":20.81,"n":18,"o":20.81,"t":"2026-09-30T20:00:00Z","v":48255,"vw":20.841547},{"c":20.73,"h":21.16,"l":20.715,"n":79,"o":20.91,"t":"2026-10-01T13:30:00Z","v":7511,"vw":20.944822},{"c":20.7,"h":20.8949,"l":20.52,"n":111,"o":20.7,"t":"2026-10-01T13:45:00Z","v":6252,"vw":20.746883},{"c":20.72,"h":20.85,"l":20.5,"n":122,"o":20.56,"t":"2026-10-01T14:00:00Z","v":9011,"vw":20.662973},{"c":20.7,"h":20.82,"l":20.62,"n":128,"o":20.765,"t":"2026-10-01T14:15:00Z","v":13664,"vw":20.718877},{"c":20.64,"h":20.725,"l":20.56,"n":152,"o":20.695,"t":"2026-10-01T14:30:00Z","v":10924,"vw":20.66746},{"c":20.64,"h":20.6998,"l":20.57,"n":87,"o":20.62,"t":"2026-10-01T14:45:00Z","v":3277,"vw":20.60256},{"c":20.685,"h":20.685,"l":20.59,"n":92,"o":20.6,"t":"2026-10-01T15:00:00Z","v":4358,"vw":20.64375},{"c":20.69,"h":20.77,"l":20.67,"n":79,"o":20.75,"t":"2026-10-01T15:15:00Z","v":3685,"vw":20.72013},{"c":20.845,"h":20.9,"l":20.68,"n":174,"o":20.68,"t":"2026-10-01T15:30:00Z","v":13189,"vw":20.780422},{"c":20.85,"h":20.97,"l":20.79,"n":153,"o":20.79,"t":"2026-10-01T15:45:00Z","v":13155,"vw":20.883603},{"c":21.249,"h":21.27,"l":20.84,"n":156,"o":20.84,"t":"2026-10-01T16:00:00Z","v":9137,"vw":21.063103},{"c":21.5276,"h":21.528,"l":21.13,"n":213,"o":21.19,"t":"2026-10-01T16:15:00Z","v":16759,"vw":21.39271},{"c":21.59,"h":21.76,"l":21.51,"n":239,"o":21.528,"t":"2026-10-01T16:30:00Z","v":12445,"vw":21.617443},{"c":21.59,"h":21.62,"l":21.52,"n":95,"o":21.54,"t":"2026-10-01T16:45:00Z","v":2998,"vw":21.560875},{"c":21.6,"h":21.68,"l":21.58,"n":171,"o":21.68,"t":"2026-10-01T17:00:00Z","v":5277,"vw":21.623928},{"c":21.535,"h":21.62,"l":21.52,"n":205,"o":21.61,"t":"2026-10-01T17:15:00Z","v":6761,"vw":21.578849},{"c":21.57,"h":21.7,"l":21.52,"n":363,"o":21.59,"t":"2026-10-01T17:30:00Z","v":14576,"vw":21.625147},{"c":21.455,"h":21.64,"l":21.42,"n":212,"o":21.55,"t":"2026-10-01T17:45:00Z","v":14658,"vw":21.535841},{"c":21.48,"h":21.49,"l":21.39,"n":227,"o":21.455,"t":"2026-10-01T18:00:00Z","v":6733,"vw":21.448564},{"c":21.46,"h":21.54,"l":21.43,"n":196,"o":21.485,"t":"2026-10-01T18:15:00Z","v":4632,"vw":21.494799},{"c":21.84,"h":22,"l":21.43,"n":561,"o":21.45,"t":"2026-10-01T18:30:00Z","v":38451,"vw":21.772804},{"c":21.815,"h":21.825,"l":21.76,"n":279,"o":21.805,"t":"2026-10-01T18:45:00Z","v":8249,"vw":21.807527},{"c":21.835,"h":21.86,"l":21.75,"n":244,"o":21.79,"t":"2026-10-01T19:00:00Z","v":15009,"vw":21.815488},{"c":21.84,"h":21.87,"l":21.8,"n":169,"o":21.8,"t":"2026-10-01T19:15:00Z","v":5325,"vw":21.841474},{"c":21.83,"h":21.85,"l":21.79,"n":284,"o":21.845,"t":"2026-10-01T19:30:00Z","v":7532,"vw":21.820208},{"c":21.86,"h":21.9,"l":21.76,"n":1090,"o":21.87,"t":"2026-10-01T19:45:00Z","v":36054,"vw":21.82574},{"c":21.87,"h":21.87,"l":21.87,"n":22,"o":21.87,"t":"2026-10-01T20:00:00Z","v":26573,"vw":21.87},{"c":22.3997,"h":22.3997,"l":22.33,"n":3,"o":22.33,"t":"2026-10-02T12:30:00Z","v":301,"vw":22.36485},{"c":22.33,"h":22.59,"l":22.26,"n":83,"o":22.26,"t":"2026-10-02T13:30:00Z","v":16605,"vw":22.428957},{"c":22.23,"h":22.61,"l":22.06,"n":140,"o":22.42,"t":"2026-10-02T13:45:00Z","v":16650,"vw":22.203285},{"c":22.255,"h":22.37,"l":22.18,"n":122,"o":22.18,"t":"2026-10-02T14:00:00Z","v":4164,"vw":22.261244},{"c":22.315,"h":22.37,"l":22.21,"n":463,"o":22.37,"t":"2026-10-02T14:15:00Z","v":14554,"vw":22.283425},{"c":22.446,"h":22.47,"l":22.26,"n":134,"o":22.315,"t":"2026-10-02T14:30:00Z","v":4064,"vw":22.365187},{"c":22.455,"h":22.51,"l":22.37,"n":106,"o":22.455,"t":"2026-10-02T14:45:00Z","v":3329,"vw":22.442232},{"c":22.15,"h":22.455,"l":22.055,"n":201,"o":22.455,"t":"2026-10-02T15:00:00Z","v":9738,"vw":22.225929},{"c":22.12,"h":22.2,"l":21.95,"n":237,"o":22.2,"t":"2026-10-02T15:15:00Z","v":14010,"vw":21.986726},{"c":22.06,"h":22.13,"l":22.03,"n":55,"o":22.13,"t":"2026-10-02T15:30:00Z","v":3944,"vw":22.070257},{"c":22.08,"h":22.08,"l":22.03,"n":44,"o":22.03,"t":"2026-10-02T15:45:00Z","v":1414,"vw":22.056667},{"c":22.065,"h":22.075,"l":22.01,"n":90,"o":22.075,"t":"2026-10-02T16:00:00Z","v":2806,"vw":22.038983},{"c":21.855,"h":22.05,"l":21.82,"n":209,"o":22.05,"t":"2026-10-02T16:15:00Z","v":13526,"vw":21.934648},{"c":22.05,"h":22.06,"l":21.84,"n":114,"o":21.89,"t":"2026-10-02T16:30:00Z","v":6651,"vw":21.963527},{"c":22.08,"h":22.13,"l":22.03,"n":110,"o":22.03,"t":"2026-10-02T16:45:00Z","v":4144,"vw":22.079812},{"c":22.06,"h":22.13,"l":22.05,"n":141,"o":22.1,"t":"2026-10-02T17:00:00Z","v":6750,"vw":22.075775},{"c":21.925,"h":22.12,"l":21.89,"n":258,"o":22.06,"t":"2026-10-02T17:15:00Z","v":9137,"vw":22.014789},{"c":22.045,"h":22.07,"l":21.92,"n":115,"o":21.95,"t":"2026-10-02T17:30:00Z","v":4441,"vw":21.975431},{"c":22.03,"h":22.05,"l":21.99,"n":123,"o":22.045,"t":"2026-10-02T17:45:00Z","v":3638,"vw":22.022339},{"c":22.03,"h":22.03,"l":21.97,"n":108,"o":21.99,"t":"2026-10-02T18:00:00Z","v":2790,"vw":21.99},{"c":21.955,"h":22.02,"l":21.95,"n":86,"o":22.02,"t":"2026-10-02T18:15:00Z","v":3324,"vw":21.9775},{"c":22.03,"h":22.03,"l":21.92,"n":99,"o":21.955,"t":"2026-10-02T18:30:00Z","v":4015,"vw":21.981437},{"c":21.97,"h":22.06,"l":21.97,"n":124,"o":22.06,"t":"2026-10-02T18:45:00Z","v":2999,"vw":22.021817},{"c":21.98,"h":21.9868,"l":21.94,"n":109,"o":21.95,"t":"2026-10-02T19:00:00Z","v":2823,"vw":21.967051},{"c":22,"h":22.07,"l":21.93,"n":264,"o":21.94,"t":"2026-10-02T19:15:00Z","v":14881,"vw":22.000972},{"c":22.01,"h":22.03,"l":21.98,"n":219,"o":22,"t":"2026-10-02T19:30:00Z","v":8550,"vw":22.000802},{"c":21.81,"h":22.035,"l":21.81,"n":735,"o":22.015,"t":"2026-10-02T19:45:00Z","v":23727,"vw":21.919624},{"c":21.83,"h":21.83,"l":21.83,"n":14,"o":21.83,"t":"2026-10-02T20:00:00Z","v":25701,"vw":21.83},{"c":21.98,"h":22.015,"l":21.92,"n":48,"o":21.92,"t":"2026-10-05T13:30:00Z","v":3712,"vw":21.95748},{"c":21.835,"h":21.96,"l":21.835,"n":15,"o":21.96,"t":"2026-10-05T13:45:00Z","v":834,"vw":21.895708},{"c":22.17,"h":22.185,"l":21.91,"n":42,"o":21.91,"t":"2026-10-05T14:00:00Z","v":1555,"vw":22.020956},{"c":22.27,"h":22.28,"l":22.21,"n":41,"o":22.25,"t":"2026-10-05T14:15:00Z","v":2008,"vw":22.25303},{"c":22.17,"h":22.18,"l":22.01,"n":67,"o":22.18,"t":"2026-10-05T14:30:00Z","v":3755,"vw":22.087337},{"c":22.095,"h":22.15,"l":22.045,"n":69,"o":22.1,"t":"2026-10-05T14:45:00Z","v":1812,"vw":22.08701},{"c":21.96,"h":22.075,"l":21.96,"n":57,"o":22.075,"t":"2026-10-05T15:00:00Z","v":1718,"vw":21.998636},{"c":22.03,"h":22.04,"l":21.985,"n":68,"o":21.985,"t":"2026-10-05T15:15:00Z","v":2163,"vw":22.01},{"c":22.08,"h":22.12,"l":22.02,"n":87,"o":22.07,"t":"2026-10-05T15:30:00Z","v":3465,"vw":22.07649},{"c":22.08,"h":22.17,"l":22.08,"n":56,"o":22.08,"t":"2026-10-05T15:45:00Z","v":3040,"vw":22.129931},{"c":22.12,"h":22.12,"l":22.08,"n":97,"o":22.1,"t":"2026-10-05T16:00:00Z","v":3535,"vw":22.102543},{"c":22.075,"h":22.12,"l":22.02,"n":130,"o":22.12,"t":"2026-10-05T16:15:00Z","v":4188,"vw":22.069356},{"c":22.145,"h":22.18,"l":22.09,"n":91,"o":22.12,"t":"2026-10-05T16:30:00Z","v":2039,"vw":22.137622},{"c":22.1762,"h":22.19,"l":22.13,"n":90,"o":22.18,"t":"2026-10-05T16:45:00Z","v":2967,"vw":22.170638},{"c":22.18,"h":22.185,"l":22.11,"n":134,"o":22.11,"t":"2026-10-05T17:00:00Z","v":4251,"vw":22.150514},{"c":22.14,"h":22.18,"l":22.14,"n":106,"o":22.18,"t":"2026-10-05T17:15:00Z","v":4419,"vw":22.146871},{"c":22.23,"h":22.23,"l":22.14,"n":204,"o":22.14,"t":"2026-10-05T17:30:00Z","v":6050,"vw":22.173023},{"c":22.205,"h":22.25,"l":22.17,"n":127,"o":22.205,"t":"2026-10-05T17:45:00Z","v":4253,"vw":22.210925},{"c":22.22,"h":22.225,"l":22.16,"n":98,"o":22.205,"t":"2026-10-05T18:00:00Z","v":4087,"vw":22.192114},{"c":22.14,"h":22.18,"l":22.09,"n":132,"o":22.18,"t":"2026-10-05T18:15:00Z","v":4388,"vw":22.129153},{"c":22.18,"h":22.21,"l":22.12,"n":200,"o":22.16,"t":"2026-10-05T18:30:00Z","v":7595,"vw":22.16332},{"c":22.1999,"h":22.21,"l":22.12,"n":166,"o":22.21,"t":"2026-10-05T18:45:00Z","v":4452,"vw":22.155429},{"c":22.23,"h":22.23,"l":22.17,"n":210,"o":22.21,"t":"2026-10-05T19:00:00Z","v":5027,"vw":22.185868},{"c":22.11,"h":22.215,"l":22.11,"n":211,"o":22.215,"t":"2026-10-05T19:15:00Z","v":6483,"vw":22.161246},{"c":22.025,"h":22.125,"l":22.01,"n":287,"o":22.1,"t":"2026-10-05T19:30:00Z","v":10891,"vw":22.060131},{"c":22.06,"h":22.06,"l":21.95,"n":1148,"o":22,"t":"2026-10-05T19:45:00Z","v":33808,"vw":21.988484},{"c":22.03,"h":22.03,"l":22.03,"n":16,"o":22.03,"t":"2026-10-05T20:00:00Z","v":24262,"vw":22.03},{"c":22.04,"h":22.04,"l":22.04,"n":3,"o":22.04,"t":"2026-10-06T13:15:00Z","v":693,"vw":22.04},{"c":22.22,"h":22.345,"l":22.1221,"n":42,"o":22.24,"t":"2026-10-06T13:30:00Z","v":3261,"vw":22.270671},{"c":22.2602,"h":22.31,"l":21.98,"n":93,"o":22.205,"t":"2026-10-06T13:45:00Z","v":5852,"vw":22.249877},{"c":22.4,"h":22.43,"l":22.2428,"n":50,"o":22.31,"t":"2026-10-06T14:00:00Z","v":2329,"vw":22.325849},{"c":22.31,"h":22.455,"l":22.31,"n":89,"o":22.4,"t":"2026-10-06T14:15:00Z","v":5048,"vw":22.384352},{"c":22.29,"h":22.34,"l":22.27,"n":51,"o":22.32,"t":"2026-10-06T14:30:00Z","v":2004,"vw":22.304286},{"c":22.335,"h":22.37,"l":22.29,"n":30,"o":22.29,"t":"2026-10-06T14:45:00Z","v":1503,"vw":22.331299},{"c":22.42,"h":22.46,"l":22.25,"n":183,"o":22.335,"t":"2026-10-06T15:00:00Z","v":12360,"vw":22.337618},{"c":22.4,"h":22.42,"l":22.33,"n":77,"o":22.415,"t":"2026-10-06T15:15:00Z","v":3858,"vw":22.387936},{"c":22.39,"h":22.39,"l":22.39,"n":6,"o":22.39,"t":"2026-10-06T15:30:00Z","v":172,"vw":22.39},{"c":22.37,"h":22.37,"l":22.36,"n":35,"o":22.37,"t":"2026-10-06T15:45:00Z","v":1952,"vw":22.36845},{"c":22.47,"h":22.47,"l":22.35,"n":85,"o":22.4,"t":"2026-10-06T16:00:00Z","v":4502,"vw":22.396571},{"c":22.415,"h":22.465,"l":22.41,"n":70,"o":22.465,"t":"2026-10-06T16:15:00Z","v":4394,"vw":22.432849},{"c":22.4,"h":22.42,"l":22.37,"n":48,"o":22.415,"t":"2026-10-06T16:30:00Z","v":3677,"vw":22.399535},{"c":22.44,"h":22.44,"l":22.37,"n":67,"o":22.37,"t":"2026-10-06T16:45:00Z","v":7736,"vw":22.379306},{"c":22.37,"h":22.415,"l":22.36,"n":31,"o":22.415,"t":"2026-10-06T17:00:00Z","v":1421,"vw":22.397727},{"c":22.305,"h":22.33,"l":22.2625,"n":63,"o":22.33,"t":"2026-10-06T17:15:00Z","v":2421,"vw":22.294806},{"c":22.3,"h":22.35,"l":22.29,"n":41,"o":22.29,"t":"2026-10-06T17:30:00Z","v":2615,"vw":22.337174},{"c":22.3,"h":22.325,"l":22.25,"n":75,"o":22.325,"t":"2026-10-06T17:45:00Z","v":3390,"vw":22.289009},{"c":22.295,"h":22.32,"l":22.21,"n":94,"o":22.27,"t":"2026-10-06T18:00:00Z","v":4755,"vw":22.275306},{"c":22.22,"h":22.24,"l":22.17,"n":24,"o":22.24,"t":"2026-10-06T18:15:00Z","v":2042,"vw":22.200737},{"c":22.24,"h":22.25,"l":22.18,"n":111,"o":22.18,"t":"2026-10-06T18:30:00Z","v":3009,"vw":22.2215},{"c":22.235,"h":22.26,"l":22.19,"n":74,"o":22.23,"t":"2026-10-06T18:45:00Z","v":3025,"vw":22.225195},{"c":22.215,"h":22.26,"l":22.21,"n":75,"o":22.26,"t":"2026-10-06T19:00:00Z","v":1986,"vw":22.2275},{"c":22.11,"h":22.2,"l":22.105,"n":129,"o":22.2,"t":"2026-10-06T19:15:00Z","v":4411,"vw":22.14689},{"c":22.175,"h":22.25,"l":22.11,"n":269,"o":22.11,"t":"2026-10-06T19:30:00Z","v":14297,"vw":22.186712},{"c":22.19,"h":22.26,"l":22.14,"n":755,"o":22.165,"t":"2026-10-06T19:45:00Z","v":33032,"vw":22.19266},{"c":22.19,"h":22.19,"l":22.19,"n":14,"o":22.19,"t":"2026-10-06T20:00:00Z","v":33864,"vw":22.19},{"c":21.79,"h":22,"l":21.63,"n":34,"o":21.84,"t":"2026-10-07T13:30:00Z","v":5036,"vw":21.733508},{"c":21.77,"h":21.9,"l":21.75,"n":38,"o":21.88,"t":"2026-10-07T13:45:00Z","v":1934,"vw":21.849231},{"c":21.66,"h":21.8,"l":21.66,"n":60,"o":21.67,"t":"2026-10-07T14:00:00Z","v":3430,"vw":21.74514},{"c":21.615,"h":21.7625,"l":21.525,"n":55,"o":21.7625,"t":"2026-10-07T14:15:00Z","v":3422,"vw":21.628072},{"c":21.59,"h":21.64,"l":21.59,"n":63,"o":21.63,"t":"2026-10-07T14:30:00Z","v":4078,"vw":21.618078},{"c":21.39,"h":21.56,"l":21.34,"n":165,"o":21.55,"t":"2026-10-07T14:45:00Z","v":8706,"vw":21.426173},{"c":21.46,"h":21.5,"l":21.31,"n":109,"o":21.39,"t":"2026-10-07T15:00:00Z","v":3585,"vw":21.416392},{"c":21.44,"h":21.45,"l":21.35,"n":54,"o":21.42,"t":"2026-10-07T15:15:00Z","v":2376,"vw":21.403881},{"c":21.4325,"h":21.435,"l":21.4325,"n":10,"o":21.435,"t":"2026-10-07T15:30:00Z","v":215,"vw":21.43375},{"c":21.33,"h":21.43,"l":21.3,"n":242,"o":21.43,"t":"2026-10-07T15:45:00Z","v":8973,"vw":21.363634},{"c":21.33,"h":21.37,"l":21.235,"n":81,"o":21.33,"t":"2026-10-07T16:00:00Z","v":2721,"vw":21.304762},{"c":21.32,"h":21.39,"l":21.32,"n":69,"o":21.325,"t":"2026-10-07T16:15:00Z","v":1395,"vw":21.346},{"c":21.4,"h":21.42,"l":21.355,"n":46,"o":21.355,"t":"2026-10-07T16:30:00Z","v":1824,"vw":21.393363},{"c":21.235,"h":21.385,"l":21.17,"n":127,"o":21.385,"t":"2026-10-07T16:45:00Z","v":5487,"vw":21.253147},{"c":21.335,"h":21.36,"l":21.24,"n":70,"o":21.24,"t":"2026-10-07T17:00:00Z","v":3013,"vw":21.281296},{"c":21.34,"h":21.4,"l":21.34,"n":174,"o":21.378,"t":"2026-10-07T17:15:00Z","v":5631,"vw":21.363851},{"c":21.455,"h":21.51,"l":21.37,"n":60,"o":21.37,"t":"2026-10-07T17:30:00Z","v":2588,"vw":21.418053},{"c":21.45,"h":21.465,"l":21.42,"n":69,"o":21.465,"t":"2026-10-07T17:45:00Z","v":2528,"vw":21.437105},{"c":21.44,"h":21.53,"l":21.44,"n":109,"o":21.44,"t":"2026-10-07T18:00:00Z","v":3538,"vw":21.473554},{"c":21.5,"h":21.5,"l":21.45,"n":75,"o":21.45,"t":"2026-10-07T18:15:00Z","v":3612,"vw":21.480837},{"c":21.525,"h":21.525,"l":21.48,"n":100,"o":21.52,"t":"2026-10-07T18:30:00Z","v":3072,"vw":21.505},{"c":21.515,"h":21.565,"l":21.5001,"n":124,"o":21.53,"t":"2026-10-07T18:45:00Z","v":7457,"vw":21.536737},{"c":21.545,"h":21.555,"l":21.46,"n":157,"o":21.515,"t":"2026-10-07T19:00:00Z","v":4888,"vw":21.498611},{"c":21.68,"h":21.715,"l":21.5,"n":192,"o":21.5,"t":"2026-10-07T19:15:00Z","v":9983,"vw":21.640885},{"c":21.65,"h":21.69,"l":21.63,"n":238,"o":21.69,"t":"2026-10-07T19:30:00Z","v":7453,"vw":21.65219},{"c":21.84,"h":21.87,"l":21.68,"n":647,"o":21.69,"t":"2026-10-07T19:45:00Z","v":35426,"vw":21.803738},{"c":21.86,"h":21.86,"l":21.86,"n":32,"o":21.86,"t":"2026-10-07T20:00:00Z","v":22918,"vw":21.86},{"c":21.14,"h":21.6799,"l":21.14,"n":50,"o":21.67,"t":"2026-10-08T13:30:00Z","v":8020,"vw":21.425358},{"c":21.3341,"h":21.6599,"l":21.21,"n":39,"o":21.6599,"t":"2026-10-08T13:45:00Z","v":2133,"vw":21.319318},{"c":21.475,"h":21.48,"l":21.34,"n":76,"o":21.34,"t":"2026-10-08T14:00:00Z","v":4137,"vw":21.425552},{"c":21.33,"h":21.54,"l":21.33,"n":55,"o":21.45,"t":"2026-10-08T14:15:00Z","v":3228,"vw":21.397658},{"c":21.23,"h":21.35,"l":21.21,"n":106,"o":21.29,"t":"2026-10-08T14:30:00Z","v":5528,"vw":21.298127},{"c":21.245,"h":21.27,"l":21.15,"n":107,"o":21.27,"t":"2026-10-08T14:45:00Z","v":4399,"vw":21.205156},{"c":21.16,"h":21.2656,"l":21.16,"n":110,"o":21.2656,"t":"2026-10-08T15:00:00Z","v":5879,"vw":21.23786},{"c":21.22,"h":21.24,"l":21.11,"n":102,"o":21.12,"t":"2026-10-08T15:15:00Z","v":5364,"vw":21.159896},{"c":21.29,"h":21.305,"l":21.245,"n":52,"o":21.245,"t":"2026-10-08T15:30:00Z","v":3003,"vw":21.278885},{"c":21.44,"h":21.52,"l":21.29,"n":249,"o":21.3025,"t":"2026-10-08T15:45:00Z","v":34514,"vw":21.465439},{"c":21.49,"h":21.52,"l":21.42,"n":117,"o":21.47,"t":"2026-10-08T16:00:00Z","v":6643,"vw":21.481294},{"c":21.51,"h":21.72,"l":21.49,"n":274,"o":21.49,"t":"2026-10-08T16:15:00Z","v":13881,"vw":21.613568},{"c":21.54,"h":21.59,"l":21.46,"n":106,"o":21.53,"t":"2026-10-08T16:30:00Z","v":5956,"vw":21.500414},{"c":21.54,"h":21.54,"l":21.45,"n":148,"o":21.48,"t":"2026-10-08T16:45:00Z","v":6148,"vw":21.504811},{"c":21.51,"h":21.51,"l":21.39,"n":196,"o":21.5097,"t":"2026-10-08T17:00:00Z","v":9352,"vw":21.435001},{"c":21.34,"h":21.53,"l":21.3,"n":156,"o":21.51,"t":"2026-10-08T17:15:00Z","v":7297,"vw":21.421966},{"c":21.5,"h":21.53,"l":21.38,"n":92,"o":21.38,"t":"2026-10-08T17:30:00Z","v":4024,"vw":21.43537},{"c":21.545,"h":21.6,"l":21.52,"n":134,"o":21.54,"t":"2026-10-08T17:45:00Z","v":7019,"vw":21.552701},{"c":21.57,"h":21.57,"l":21.49,"n":136,"o":21.5,"t":"2026-10-08T18:00:00Z","v":5789,"vw":21.542206},{"c":21.57,"h":21.61,"l":21.52,"n":136,"o":21.565,"t":"2026-10-08T18:15:00Z","v":8370,"vw":21.566283},{"c":21.56,"h":21.58,"l":21.515,"n":113,"o":21.58,"t":"2026-10-08T18:30:00Z","v":5782,"vw":21.534459},{"c":21.595,"h":21.66,"l":21.57,"n":184,"o":21.585,"t":"2026-10-08T18:45:00Z","v":10734,"vw":21.62802},{"c":21.7,"h":21.72,"l":21.6,"n":159,"o":21.6,"t":"2026-10-08T19:00:00Z","v":10304,"vw":21.64652},{"c":21.65,"h":21.72,"l":21.65,"n":184,"o":21.71,"t":"2026-10-08T19:15:00Z","v":15537,"vw":21.700091},{"c":21.57,"h":21.655,"l":21.53,"n":270,"o":21.655,"t":"2026-10-08T19:30:00Z","v":11900,"vw":21.577655},{"c":21.67,"h":21.705,"l":21.62,"n":468,"o":21.62,"t":"2026-10-08T19:45:00Z","v":22061,"vw":21.658268},{"c":21.67,"h":21.67,"l":21.67,"n":23,"o":21.67,"t":"2026-10-08T20:00:00Z","v":97048,"vw":21.67},{"c":21.9,"h":21.9,"l":21.9,"n":2,"o":21.9,"t":"2026-10-09T13:15:00Z","v":230,"vw":21.9},{"c":21.46,"h":21.65,"l":21.26,"n":152,"o":21.65,"t":"2026-10-09T13:30:00Z","v":19844,"vw":21.47269},{"c":21.11,"h":21.31,"l":20.965,"n":121,"o":21.3,"t":"2026-10-09T13:45:00Z","v":15306,"vw":21.160164},{"c":21,"h":21.128,"l":20.97,"n":165,"o":21.128,"t":"2026-10-09T14:00:00Z","v":20179,"vw":21.081416},{"c":21.02,"h":21.14,"l":21.02,"n":97,"o":21.05,"t":"2026-10-09T14:15:00Z","v":4430,"vw":21.096157},{"c":20.87,"h":21.07,"l":20.84,"n":158,"o":21.07,"t":"2026-10-09T14:30:00Z","v":13566,"vw":20.922015},{"c":20.842,"h":20.9,"l":20.81,"n":134,"o":20.9,"t":"2026-10-09T14:45:00Z","v":5415,"vw":20.856336},{"c":20.94,"h":20.945,"l":20.84,"n":202,"o":20.845,"t":"2026-10-09T15:00:00Z","v":9136,"vw":20.889429},{"c":20.99,"h":21.01,"l":20.92,"n":157,"o":20.955,"t":"2026-10-09T15:15:00Z","v":8677,"vw":20.957126},{"c":20.98,"h":21.01,"l":20.95,"n":120,"o":20.96,"t":"2026-10-09T15:30:00Z","v":7811,"vw":20.977496},{"c":20.96,"h":21.005,"l":20.95,"n":101,"o":20.98,"t":"2026-10-09T15:45:00Z","v":4465,"vw":20.978643},{"c":20.96,"h":21,"l":20.95,"n":55,"o":20.95,"t":"2026-10-09T16:00:00Z","v":2669,"vw":20.975237},{"c":21.01,"h":21.065,"l":20.96,"n":145,"o":20.97,"t":"2026-10-09T16:15:00Z","v":11263,"vw":21.000062},{"c":21,"h":21.03,"l":20.99,"n":65,"o":21.02,"t":"2026-10-09T16:30:00Z","v":2657,"vw":21.0105},{"c":21.02,"h":21.03,"l":20.95,"n":197,"o":20.99,"t":"2026-10-09T16:45:00Z","v":10516,"vw":20.991068},{"c":21.01,"h":21.05,"l":20.98,"n":82,"o":21.02,"t":"2026-10-09T17:00:00Z","v":2676,"vw":21.009652},{"c":21,"h":21.07,"l":20.96,"n":103,"o":21.04,"t":"2026-10-09T17:15:00Z","v":5388,"vw":21.004567},{"c":21.07,"h":21.07,"l":20.98,"n":114,"o":21.005,"t":"2026-10-09T17:30:00Z","v":8299,"vw":21.001415},{"c":21.02,"h":21.05,"l":21.02,"n":26,"o":21.05,"t":"2026-10-09T17:45:00Z","v":852,"vw":21.045},{"c":20.9,"h":21.01,"l":20.9,"n":183,"o":21.01,"t":"2026-10-09T18:00:00Z","v":6765,"vw":20.95168},{"c":20.895,"h":20.9,"l":20.84,"n":124,"o":20.895,"t":"2026-10-09T18:15:00Z","v":4907,"vw":20.884472},{"c":20.89,"h":20.915,"l":20.86,"n":190,"o":20.895,"t":"2026-10-09T18:30:00Z","v":10888,"vw":20.885915},{"c":20.95,"h":20.96,"l":20.89,"n":104,"o":20.89,"t":"2026-10-09T18:45:00Z","v":6810,"vw":20.938583},{"c":21.05,"h":21.08,"l":20.955,"n":158,"o":20.96,"t":"2026-10-09T19:00:00Z","v":10328,"vw":20.990281},{"c":20.99,"h":21.04,"l":20.975,"n":247,"o":21.02,"t":"2026-10-09T19:15:00Z","v":13973,"vw":21.01394},{"c":21.035,"h":21.05,"l":20.91,"n":315,"o":20.965,"t":"2026-10-09T19:30:00Z","v":18016,"vw":20.951703},{"c":21,"h":21.065,"l":20.91,"n":847,"o":21.04,"t":"2026-10-09T19:45:00Z","v":33784,"vw":20.977404},{"c":21,"h":21,"l":21,"n":14,"o":21,"t":"2026-10-09T20:00:00Z","v":27803,"vw":21},{"c":20.65,"h":20.973,"l":20.51,"n":94,"o":20.76,"t":"2026-10-12T13:30:00Z","v":9449,"vw":20.746839},{"c":20.596,"h":20.65,"l":20.445,"n":82,"o":20.58,"t":"2026-10-12T13:45:00Z","v":4707,"vw":20.576881},{"c":20.77,"h":20.82,"l":20.525,"n":157,"o":20.525,"t":"2026-10-12T14:00:00Z","v":7401,"vw":20.671062},{"c":20.52,"h":20.74,"l":20.52,"n":135,"o":20.74,"t":"2026-10-12T14:15:00Z","v":5669,"vw":20.616666},{"c":20.745,"h":20.745,"l":20.44,"n":133,"o":20.485,"t":"2026-10-12T14:30:00Z","v":8717,"vw":20.600472},{"c":20.76,"h":20.77,"l":20.63,"n":68,"o":20.77,"t":"2026-10-12T14:45:00Z","v":2915,"vw":20.7269},{"c":20.74,"h":20.82,"l":20.73,"n":143,"o":20.78,"t":"2026-10-12T15:00:00Z","v":6146,"vw":20.781037},{"c":20.845,"h":20.85,"l":20.68,"n":182,"o":20.77,"t":"2026-10-12T15:15:00Z","v":9447,"vw":20.738014},{"c":20.91,"h":20.92,"l":20.86,"n":179,"o":20.87,"t":"2026-10-12T15:30:00Z","v":13446,"vw":20.885487},{"c":20.88,"h":20.92,"l":20.86,"n":98,"o":20.92,"t":"2026-10-12T15:45:00Z","v":4074,"vw":20.886094},{"c":20.86,"h":20.92,"l":20.86,"n":46,"o":20.89,"t":"2026-10-12T16:00:00Z","v":2732,"vw":20.888816},{"c":20.82,"h":20.87,"l":20.81,"n":197,"o":20.86,"t":"2026-10-12T16:15:00Z","v":8839,"vw":20.830855},{"c":20.88,"h":20.9,"l":20.835,"n":36,"o":20.835,"t":"2026-10-12T16:30:00Z","v":2492,"vw":20.871477},{"c":20.82,"h":20.88,"l":20.81,"n":119,"o":20.86,"t":"2026-10-12T16:45:00Z","v":4494,"vw":20.850081},{"c":20.855,"h":20.855,"l":20.79,"n":105,"o":20.79,"t":"2026-10-12T17:00:00Z","v":8788,"vw":20.824039},{"c":20.82,"h":20.855,"l":20.82,"n":86,"o":20.85,"t":"2026-10-12T17:15:00Z","v":4068,"vw":20.841583},{"c":20.71,"h":20.81,"l":20.71,"n":125,"o":20.81,"t":"2026-10-12T17:30:00Z","v":4530,"vw":20.758477},{"c":20.735,"h":20.74,"l":20.71,"n":95,"o":20.72,"t":"2026-10-12T17:45:00Z","v":4076,"vw":20.729616},{"c":20.66,"h":20.74,"l":20.66,"n":132,"o":20.72,"t":"2026-10-12T18:00:00Z","v":4730,"vw":20.718576},{"c":20.72,"h":20.72,"l":20.67,"n":106,"o":20.67,"t":"2026-10-12T18:15:00Z","v":5068,"vw":20.693781},{"c":20.69,"h":20.75,"l":20.67,"n":160,"o":20.73,"t":"2026-10-12T18:30:00Z","v":8926,"vw":20.708503},{"c":20.64,"h":20.68,"l":20.61,"n":105,"o":20.68,"t":"2026-10-12T18:45:00Z","v":4095,"vw":20.645042},{"c":20.62,"h":20.6684,"l":20.62,"n":128,"o":20.64,"t":"2026-10-12T19:00:00Z","v":5140,"vw":20.649382},{"c":20.69,"h":20.7,"l":20.64,"n":92,"o":20.65,"t":"2026-10-12T19:15:00Z","v":3430,"vw":20.666441},{"c":20.75,"h":20.765,"l":20.68,"n":225,"o":20.68,"t":"2026-10-12T19:30:00Z","v":9301,"vw":20.724792},{"c":20.655,"h":20.75,"l":20.59,"n":891,"o":20.75,"t":"2026-10-12T19:45:00Z","v":29907,"vw":20.659598},{"c":20.68,"h":20.68,"l":20.68,"n":28,"o":20.68,"t":"2026-10-12T20:00:00Z","v":28141,"vw":20.68},{"c":20.85,"h":20.95,"l":20.76,"n":73,"o":20.85,"t":"2026-10-13T13:30:00Z","v":29031,"vw":20.908342},{"c":20.665,"h":21.0387,"l":20.665,"n":59,"o":20.98,"t":"2026-10-13T13:45:00Z","v":5363,"vw":20.918172},{"c":20.64,"h":20.72,"l":20.63,"n":42,"o":20.665,"t":"2026-10-13T14:00:00Z","v":2532,"vw":20.672821},{"c":20.74,"h":20.77,"l":20.685,"n":94,"o":20.685,"t":"2026-10-13T14:15:00Z","v":3970,"vw":20.732583},{"c":20.785,"h":20.81,"l":20.7,"n":88,"o":20.77,"t":"2026-10-13T14:30:00Z","v":3913,"vw":20.767308},{"c":20.84,"h":20.84,"l":20.71,"n":94,"o":20.79,"t":"2026-10-13T14:45:00Z","v":5388,"vw":20.790519},{"c":20.93,"h":20.93,"l":20.825,"n":111,"o":20.83,"t":"2026-10-13T15:00:00Z","v":6085,"vw":20.870935},{"c":20.905,"h":20.91,"l":20.89,"n":73,"o":20.9,"t":"2026-10-13T15:15:00Z","v":1977,"vw":20.898788},{"c":20.805,"h":20.88,"l":20.8,"n":85,"o":20.88,"t":"2026-10-13T15:30:00Z","v":2605,"vw":20.825312},{"c":20.8,"h":20.91,"l":20.79,"n":265,"o":20.8,"t":"2026-10-13T15:45:00Z","v":15047,"vw":20.850774},{"c":20.77,"h":20.81,"l":20.72,"n":92,"o":20.805,"t":"2026-10-13T16:00:00Z","v":4718,"vw":20.778379},{"c":20.83,"h":20.86,"l":20.79,"n":115,"o":20.79,"t":"2026-10-13T16:15:00Z","v":3784,"vw":20.828044},{"c":20.97,"h":21.05,"l":20.825,"n":232,"o":20.825,"t":"2026-10-13T16:30:00Z","v":13736,"vw":20.924214},{"c":20.88,"h":20.97,"l":20.88,"n":118,"o":20.97,"t":"2026-10-13T16:45:00Z","v":4854,"vw":20.933433},{"c":20.82,"h":20.88,"l":20.81,"n":139,"o":20.88,"t":"2026-10-13T17:00:00Z","v":7778,"vw":20.844885},{"c":20.8295,"h":20.91,"l":20.8295,"n":130,"o":20.855,"t":"2026-10-13T17:15:00Z","v":5261,"vw":20.865617},{"c":20.85,"h":20.9,"l":20.835,"n":116,"o":20.85,"t":"2026-10-13T17:30:00Z","v":8304,"vw":20.854915},{"c":20.81,"h":20.87,"l":20.79,"n":138,"o":20.84,"t":"2026-10-13T17:45:00Z","v":7104,"vw":20.835315},{"c":20.87,"h":20.98,"l":20.82,"n":159,"o":20.82,"t":"2026-10-13T18:00:00Z","v":5806,"vw":20.883424},{"c":20.88,"h":21.09,"l":20.875,"n":234,"o":20.88,"t":"2026-10-13T18:15:00Z","v":19460,"vw":20.974776},{"c":20.9,"h":20.9499,"l":20.86,"n":100,"o":20.92,"t":"2026-10-13T18:30:00Z","v":3154,"vw":20.902772},{"c":20.99,"h":21.01,"l":20.83,"n":254,"o":20.85,"t":"2026-10-13T18:45:00Z","v":13316,"vw":20.932209},{"c":21.05,"h":21.09,"l":20.94,"n":207,"o":20.96,"t":"2026-10-13T19:00:00Z","v":11336,"vw":21.02488},{"c":21.21,"h":21.27,"l":21.05,"n":160,"o":21.05,"t":"2026-10-13T19:15:00Z","v":7715,"vw":21.151443},{"c":21.2,"h":21.2522,"l":21.185,"n":328,"o":21.21,"t":"2026-10-13T19:30:00Z","v":12999,"vw":21.219346},{"c":21.33,"h":21.38,"l":21.185,"n":977,"o":21.185,"t":"2026-10-13T19:45:00Z","v":35571,"vw":21.297578},{"c":21.37,"h":21.37,"l":21.37,"n":11,"o":21.37,"t":"2026-10-13T20:00:00Z","v":29670,"vw":21.37},{"c":20.575,"h":21.02,"l":20.575,"n":209,"o":21.02,"t":"2026-10-14T13:30:00Z","v":9177,"vw":20.804053},{"c":20.52,"h":20.7,"l":20.45,"n":89,"o":20.45,"t":"2026-10-14T13:45:00Z","v":5457,"vw":20.59867},{"c":20.75,"h":20.75,"l":20.52,"n":180,"o":20.59,"t":"2026-10-14T14:00:00Z","v":10156,"vw":20.633113},{"c":20.695,"h":20.86,"l":20.62,"n":150,"o":20.77,"t":"2026-10-14T14:15:00Z","v":9641,"vw":20.730391},{"c":20.71,"h":20.82,"l":20.71,"n":63,"o":20.76,"t":"2026-10-14T14:30:00Z","v":3493,"vw":20.76931},{"c":20.69,"h":20.735,"l":20.65,"n":50,"o":20.67,"t":"2026-10-14T14:45:00Z","v":1376,"vw":20.699865},{"c":20.6,"h":20.65,"l":20.56,"n":150,"o":20.65,"t":"2026-10-14T15:00:00Z","v":4142,"vw":20.604632},{"c":20.76,"h":20.78,"l":20.655,"n":107,"o":20.66,"t":"2026-10-14T15:15:00Z","v":4025,"vw":20.70375},{"c":20.68,"h":20.8,"l":20.64,"n":103,"o":20.755,"t":"2026-10-14T15:30:00Z","v":3660,"vw":20.716905},{"c":20.665,"h":20.74,"l":20.625,"n":133,"o":20.6825,"t":"2026-10-14T15:45:00Z","v":7058,"vw":20.661772},{"c":20.64,"h":20.74,"l":20.64,"n":149,"o":20.67,"t":"2026-10-14T16:00:00Z","v":4293,"vw":20.691679},{"c":20.58,"h":20.65,"l":20.58,"n":90,"o":20.63,"t":"2026-10-14T16:15:00Z","v":2705,"vw":20.621512},{"c":20.62,"h":20.68,"l":20.59,"n":106,"o":20.59,"t":"2026-10-14T16:30:00Z","v":4429,"vw":20.617884},{"c":20.585,"h":20.63,"l":20.55,"n":108,"o":20.63,"t":"2026-10-14T16:45:00Z","v":3187,"vw":20.588883},{"c":20.595,"h":20.62,"l":20.55,"n":61,"o":20.61,"t":"2026-10-14T17:00:00Z","v":3634,"vw":20.596538},{"c":20.55,"h":20.61,"l":20.53,"n":131,"o":20.55,"t":"2026-10-14T17:15:00Z","v":4690,"vw":20.558367},{"c":20.53,"h":20.55,"l":20.46,"n":166,"o":20.55,"t":"2026-10-14T17:30:00Z","v":5784,"vw":20.515566},{"c":20.455,"h":20.53,"l":20.455,"n":78,"o":20.495,"t":"2026-10-14T17:45:00Z","v":2618,"vw":20.491999},{"c":20.46,"h":20.46,"l":20.37,"n":144,"o":20.42,"t":"2026-10-14T18:00:00Z","v":5451,"vw":20.41311},{"c":20.5,"h":20.55,"l":20.45,"n":157,"o":20.46,"t":"2026-10-14T18:15:00Z","v":4700,"vw":20.491783},{"c":20.55,"h":20.6,"l":20.5,"n":113,"o":20.5,"t":"2026-10-14T18:30:00Z","v":6154,"vw":20.557478},{"c":20.55,"h":20.58,"l":20.54,"n":117,"o":20.54,"t":"2026-10-14T18:45:00Z","v":4427,"vw":20.562476},{"c":20.59,"h":20.64,"l":20.54,"n":184,"o":20.58,"t":"2026-10-14T19:00:00Z","v":6396,"vw":20.578186},{"c":20.6,"h":20.69,"l":20.6,"n":252,"o":20.62,"t":"2026-10-14T19:15:00Z","v":8960,"vw":20.647956},{"c":20.53,"h":20.73,"l":20.52,"n":485,"o":20.625,"t":"2026-10-14T19:30:00Z","v":17321,"vw":20.628489},{"c":20.7,"h":20.74,"l":20.52,"n":1036,"o":20.52,"t":"2026-10-14T19:45:00Z","v":42183,"vw":20.638529},{"c":20.68,"h":20.68,"l":20.68,"n":24,"o":20.68,"t":"2026-10-14T20:00:00Z","v":32127,"vw":20.68},{"c":20.7,"h":20.88,"l":20.525,"n":59,"o":20.88,"t":"2026-10-15T13:30:00Z","v":5839,"vw":20.692294},{"c":20.95,"h":21.09,"l":20.7,"n":132,"o":20.7,"t":"2026-10-15T13:45:00Z","v":14899,"vw":20.878365},{"c":21.08,"h":21.36,"l":20.95,"n":199,"o":20.95,"t":"2026-10-15T14:00:00Z","v":13675,"vw":21.239217},{"c":21.13,"h":21.15,"l":20.995,"n":172,"o":21.15,"t":"2026-10-15T14:15:00Z","v":16380,"vw":21.06838},{"c":21.14,"h":21.195,"l":21.01,"n":127,"o":21.01,"t":"2026-10-15T14:30:00Z","v":6328,"vw":21.11566},{"c":21.31,"h":21.31,"l":21.12,"n":102,"o":21.13,"t":"2026-10-15T14:45:00Z","v":4069,"vw":21.163912},{"c":21.54,"h":21.54,"l":21.31,"n":141,"o":21.325,"t":"2026-10-15T15:00:00Z","v":6173,"vw":21.39596},{"c":21.475,"h":21.63,"l":21.4,"n":108,"o":21.53,"t":"2026-10-15T15:15:00Z","v":9332,"vw":21.498124},{"c":21.27,"h":21.4825,"l":21.27,"n":99,"o":21.48,"t":"2026-10-15T15:30:00Z","v":3437,"vw":21.394354},{"c":21.38,"h":21.38,"l":21.31,"n":85,"o":21.31,"t":"2026-10-15T15:45:00Z","v":3606,"vw":21.336123},{"c":21.245,"h":21.35,"l":21.225,"n":81,"o":21.34,"t":"2026-10-15T16:00:00Z","v":3832,"vw":21.318862},{"c":21.32,"h":21.35,"l":21.245,"n":71,"o":21.3181,"t":"2026-10-15T16:15:00Z","v":2722,"vw":21.328572},{"c":21.27,"h":21.37,"l":21.27,"n":111,"o":21.35,"t":"2026-10-15T16:30:00Z","v":5004,"vw":21.336834},{"c":21.23,"h":21.3075,"l":21.23,"n":70,"o":21.26,"t":"2026-10-15T16:45:00Z","v":2708,"vw":21.291053},{"c":21.29,"h":21.33,"l":21.23,"n":90,"o":21.23,"t":"2026-10-15T17:00:00Z","v":3897,"vw":21.296913},{"c":21.32,"h":21.35,"l":21.292,"n":78,"o":21.3,"t":"2026-10-15T17:15:00Z","v":2947,"vw":21.317139},{"c":21.43,"h":21.44,"l":21.29,"n":198,"o":21.325,"t":"2026-10-15T17:30:00Z","v":8128,"vw":21.37356},{"c":21.435,"h":21.49,"l":21.39,"n":105,"o":21.39,"t":"2026-10-15T17:45:00Z","v":5986,"vw":21.450001},{"c":21.24,"h":21.5,"l":21.24,"n":156,"o":21.435,"t":"2026-10-15T18:00:00Z","v":7110,"vw":21.415153},{"c":21.22,"h":21.29,"l":21.145,"n":192,"o":21.26,"t":"2026-10-15T18:15:00Z","v":7652,"vw":21.234322},{"c":21.19,"h":21.23,"l":21.16,"n":104,"o":21.205,"t":"2026-10-15T18:30:00Z","v":7780,"vw":21.211035},{"c":21.28,"h":21.28,"l":21.19,"n":156,"o":21.19,"t":"2026-10-15T18:45:00Z","v":7604,"vw":21.24272},{"c":21.36,"h":21.3699,"l":21.29,"n":177,"o":21.29,"t":"2026-10-15T19:00:00Z","v":7145,"vw":21.337302},{"c":21.39,"h":21.4299,"l":21.37,"n":232,"o":21.37,"t":"2026-10-15T19:15:00Z","v":11166,"vw":21.40084},{"c":21.43,"h":21.47,"l":21.38,"n":420,"o":21.42,"t":"2026-10-15T19:30:00Z","v":15170,"vw":21.419941},{"c":21.49,"h":21.59,"l":21.305,"n":1487,"o":21.435,"t":"2026-10-15T19:45:00Z","v":85519,"vw":21.407987},{"c":21.48,"h":21.48,"l":21.48,"n":12,"o":21.48,"t":"2026-10-15T20:00:00Z","v":27777,"vw":21.48},{"c":21.86,"h":21.9,"l":21.48,"n":25,"o":21.48,"t":"2026-10-16T13:30:00Z","v":2964,"vw":21.552968},{"c":21.74,"h":21.875,"l":21.6261,"n":82,"o":21.875,"t":"2026-10-16T13:45:00Z","v":3279,"vw":21.707125},{"c":21.775,"h":21.92,"l":21.69,"n":156,"o":21.71,"t":"2026-10-16T14:00:00Z","v":11784,"vw":21.746251},{"c":21.82,"h":21.82,"l":21.65,"n":52,"o":21.65,"t":"2026-10-16T14:15:00Z","v":1740,"vw":21.691666},{"c":21.745,"h":21.91,"l":21.745,"n":88,"o":21.84,"t":"2026-10-16T14:30:00Z","v":2713,"vw":21.831643},{"c":21.77,"h":21.77,"l":21.7,"n":69,"o":21.76,"t":"2026-10-16T14:45:00Z","v":1861,"vw":21.741818},{"c":21.8,"h":21.8,"l":21.75,"n":10,"o":21.75,"t":"2026-10-16T15:00:00Z","v":1626,"vw":21.758129},{"c":21.74,"h":21.9,"l":21.69,"n":146,"o":21.81,"t":"2026-10-16T15:15:00Z","v":7996,"vw":21.847795},{"c":21.64,"h":21.76,"l":21.64,"n":111,"o":21.72,"t":"2026-10-16T15:30:00Z","v":4330,"vw":21.737212},{"c":21.6,"h":21.68,"l":21.58,"n":87,"o":21.62,"t":"2026-10-16T15:45:00Z","v":2667,"vw":21.629231},{"c":21.625,"h":21.65,"l":21.57,"n":62,"o":21.57,"t":"2026-10-16T16:00:00Z","v":1809,"vw":21.6145},{"c":21.58,"h":21.59,"l":21.51,"n":48,"o":21.59,"t":"2026-10-16T16:15:00Z","v":1861,"vw":21.568411},{"c":21.52,"h":21.54,"l":21.485,"n":146,"o":21.51,"t":"2026-10-16T16:30:00Z","v":4919,"vw":21.504906},{"c":21.405,"h":21.525,"l":21.39,"n":55,"o":21.525,"t":"2026-10-16T16:45:00Z","v":1951,"vw":21.441667},{"c":21.33,"h":21.44,"l":21.275,"n":124,"o":21.44,"t":"2026-10-16T17:00:00Z","v":11862,"vw":21.299506},{"c":21.335,"h":21.36,"l":21.26,"n":73,"o":21.26,"t":"2026-10-16T17:15:00Z","v":3857,"vw":21.319278},{"c":21.44,"h":21.44,"l":21.29,"n":140,"o":21.37,"t":"2026-10-16T17:30:00Z","v":5439,"vw":21.358659},{"c":21.32,"h":21.44,"l":21.24,"n":152,"o":21.4,"t":"2026-10-16T17:45:00Z","v":20416,"vw":21.342281},{"c":21.22,"h":21.29,"l":21.1476,"n":107,"o":21.29,"t":"2026-10-16T18:00:00Z","v":6822,"vw":21.195225},{"c":21.155,"h":21.27,"l":21.12,"n":46,"o":21.25,"t":"2026-10-16T18:15:00Z","v":2695,"vw":21.206234},{"c":21.15,"h":21.195,"l":21.15,"n":80,"o":21.155,"t":"2026-10-16T18:30:00Z","v":3035,"vw":21.165712},{"c":21.17,"h":21.18,"l":20.98,"n":382,"o":21.18,"t":"2026-10-16T18:45:00Z","v":18762,"vw":21.072214},{"c":21.1,"h":21.17,"l":21.055,"n":99,"o":21.17,"t":"2026-10-16T19:00:00Z","v":7382,"vw":21.155059},{"c":21.02,"h":21.3299,"l":21.005,"n":370,"o":21.095,"t":"2026-10-16T19:15:00Z","v":19254,"vw":21.163914},{"c":20.84,"h":21.095,"l":20.84,"n":159,"o":21.08,"t":"2026-10-16T19:30:00Z","v":9208,"vw":20.970188},{"c":20.85,"h":20.98,"l":20.82,"n":723,"o":20.83,"t":"2026-10-16T19:45:00Z","v":30712,"vw":20.897411},{"c":20.83,"h":20.83,"l":20.83,"n":12,"o":20.83,"t":"2026-10-16T20:00:00Z","v":30188,"vw":20.83},{"c":21.24,"h":21.24,"l":21.13,"n":22,"o":21.23,"t":"2026-10-16T21:00:00Z","v":5000,"vw":21.21907},{"c":20.02,"h":21.1247,"l":19.93,"n":344,"o":20.71,"t":"2026-10-19T13:30:00Z","v":26409,"vw":20.342211},{"c":19.75,"h":20.19,"l":19.73,"n":285,"o":20.13,"t":"2026-10-19T13:45:00Z","v":28630,"vw":19.880943},{"c":20.2,"h":20.22,"l":19.74,"n":147,"o":19.75,"t":"2026-10-19T14:00:00Z","v":14741,"vw":19.985351},{"c":20.305,"h":20.3994,"l":20.2,"n":48,"o":20.2,"t":"2026-10-19T14:15:00Z","v":4799,"vw":20.316509},{"c":20.22,"h":20.35,"l":20.11,"n":146,"o":20.26,"t":"2026-10-19T14:30:00Z","v":11713,"vw":20.230705},{"c":20.43,"h":20.5,"l":20.32,"n":166,"o":20.35,"t":"2026-10-19T14:45:00Z","v":7792,"vw":20.394486},{"c":20.665,"h":20.665,"l":20.41,"n":120,"o":20.475,"t":"2026-10-19T15:00:00Z","v":6276,"vw":20.507982},{"c":20.695,"h":20.77,"l":20.62,"n":135,"o":20.6418,"t":"2026-10-19T15:15:00Z","v":9084,"vw":20.702043},{"c":20.67,"h":20.765,"l":20.67,"n":81,"o":20.73,"t":"2026-10-19T15:30:00Z","v":3881,"vw":20.723845},{"c":20.605,"h":20.74,"l":20.6,"n":197,"o":20.71,"t":"2026-10-19T15:45:00Z","v":10356,"vw":20.683055},{"c":20.58,"h":20.61,"l":20.53,"n":102,"o":20.57,"t":"2026-10-19T16:00:00Z","v":4738,"vw":20.560576},{"c":20.565,"h":20.585,"l":20.52,"n":65,"o":20.585,"t":"2026-10-19T16:15:00Z","v":2667,"vw":20.549375},{"c":20.615,"h":20.615,"l":20.52,"n":64,"o":20.58,"t":"2026-10-19T16:30:00Z","v":2860,"vw":20.57477},{"c":20.56,"h":20.63,"l":20.56,"n":66,"o":20.605,"t":"2026-10-19T16:45:00Z","v":2077,"vw":20.600606},{"c":20.53,"h":20.57,"l":20.47,"n":88,"o":20.55,"t":"2026-10-19T17:00:00Z","v":4104,"vw":20.525341},{"c":20.58,"h":20.62,"l":20.55,"n":88,"o":20.55,"t":"2026-10-19T17:15:00Z","v":3362,"vw":20.587663},{"c":20.47,"h":20.585,"l":20.41,"n":207,"o":20.585,"t":"2026-10-19T17:30:00Z","v":11467,"vw":20.509213},{"c":20.43,"h":20.45,"l":20.39,"n":67,"o":20.44,"t":"2026-10-19T17:45:00Z","v":2369,"vw":20.43},{"c":20.37,"h":20.45,"l":20.37,"n":104,"o":20.45,"t":"2026-10-19T18:00:00Z","v":7016,"vw":20.397347},{"c":20.34,"h":20.4,"l":20.34,"n":58,"o":20.4,"t":"2026-10-19T18:15:00Z","v":2038,"vw":20.372606},{"c":20.34,"h":20.37,"l":20.33,"n":98,"o":20.35,"t":"2026-10-19T18:30:00Z","v":3472,"vw":20.353362},{"c":20.32,"h":20.36,"l":20.3,"n":271,"o":20.355,"t":"2026-10-19T18:45:00Z","v":13062,"vw":20.327034},{"c":20.26,"h":20.43,"l":20.25,"n":218,"o":20.345,"t":"2026-10-19T19:00:00Z","v":13202,"vw":20.349589},{"c":20.33,"h":20.41,"l":20.22,"n":470,"o":20.25,"t":"2026-10-19T19:15:00Z","v":24644,"vw":20.290457},{"c":20.465,"h":20.53,"l":20.32,"n":662,"o":20.33,"t":"2026-10-19T19:30:00Z","v":42625,"vw":20.406474},{"c":20.35,"h":20.5,"l":20.34,"n":846,"o":20.465,"t":"2026-10-19T19:45:00Z","v":27104,"vw":20.427787},{"c":20.38,"h":20.38,"l":20.38,"n":22,"o":20.38,"t":"2026-10-19T20:00:00Z","v":33896,"vw":20.38},{"c":20.08,"h":20.2,"l":20.05,"n":160,"o":20.19,"t":"2026-10-20T13:30:00Z","v":13499,"vw":20.140743},{"c":20.24,"h":20.28,"l":20.12,"n":58,"o":20.12,"t":"2026-10-20T13:45:00Z","v":2520,"vw":20.182982},{"c":20.0858,"h":20.17,"l":20.07,"n":64,"o":20.09,"t":"2026-10-20T14:00:00Z","v":2433,"vw":20.113005},{"c":20.29,"h":20.29,"l":20.03,"n":169,"o":20.1,"t":"2026-10-20T14:15:00Z","v":12526,"vw":20.090283},{"c":20.36,"h":20.46,"l":20.2807,"n":81,"o":20.41,"t":"2026-10-20T14:30:00Z","v":2751,"vw":20.338663},{"c":20.53,"h":20.53,"l":20.25,"n":156,"o":20.37,"t":"2026-10-20T14:45:00Z","v":7124,"vw":20.391105},{"c":20.48,"h":20.83,"l":20.48,"n":271,"o":20.55,"t":"2026-10-20T15:00:00Z","v":16718,"vw":20.653907},{"c":20.44,"h":20.58,"l":20.44,"n":72,"o":20.495,"t":"2026-10-20T15:15:00Z","v":3122,"vw":20.494532},{"c":20.41,"h":20.41,"l":20.37,"n":58,"o":20.41,"t":"2026-10-20T15:30:00Z","v":1801,"vw":20.383515},{"c":20.38,"h":20.42,"l":20.31,"n":129,"o":20.37,"t":"2026-10-20T15:45:00Z","v":4716,"vw":20.372633},{"c":20.285,"h":20.33,"l":20.28,"n":63,"o":20.33,"t":"2026-10-20T16:00:00Z","v":1791,"vw":20.298744},{"c":20.3,"h":20.3,"l":20.23,"n":93,"o":20.265,"t":"2026-10-20T16:15:00Z","v":6816,"vw":20.248836},{"c":20.24,"h":20.31,"l":20.24,"n":163,"o":20.31,"t":"2026-10-20T16:30:00Z","v":7599,"vw":20.276188},{"c":20.28,"h":20.28,"l":20.2201,"n":155,"o":20.2201,"t":"2026-10-20T16:45:00Z","v":7452,"vw":20.261805},{"c":20.13,"h":20.28,"l":20.075,"n":167,"o":20.28,"t":"2026-10-20T17:00:00Z","v":25288,"vw":20.174608},{"c":20.25,"h":20.27,"l":20.125,"n":130,"o":20.13,"t":"2026-10-20T17:15:00Z","v":8442,"vw":20.202815},{"c":20.315,"h":20.315,"l":20.2336,"n":88,"o":20.245,"t":"2026-10-20T17:30:00Z","v":3623,"vw":20.280624},{"c":20.2,"h":20.33,"l":20.2,"n":153,"o":20.31,"t":"2026-10-20T17:45:00Z","v":7113,"vw":20.271534},{"c":20.18,"h":20.24,"l":20.14,"n":308,"o":20.24,"t":"2026-10-20T18:00:00Z","v":19097,"vw":20.182802},{"c":20.1,"h":20.18,"l":20.02,"n":225,"o":20.18,"t":"2026-10-20T18:15:00Z","v":10716,"vw":20.100708},{"c":20.13,"h":20.13,"l":20.04,"n":125,"o":20.09,"t":"2026-10-20T18:30:00Z","v":6376,"vw":20.06698},{"c":20.2,"h":20.22,"l":20.13,"n":168,"o":20.13,"t":"2026-10-20T18:45:00Z","v":8399,"vw":20.181703},{"c":20.2,"h":20.28,"l":20.17,"n":201,"o":20.19,"t":"2026-10-20T19:00:00Z","v":12747,"vw":20.223533},{"c":20.315,"h":20.32,"l":20.19,"n":161,"o":20.19,"t":"2026-10-20T19:15:00Z","v":9669,"vw":20.251149},{"c":20.41,"h":20.41,"l":20.25,"n":657,"o":20.315,"t":"2026-10-20T19:30:00Z","v":38934,"vw":20.346131},{"c":20.42,"h":20.45,"l":20.2968,"n":1003,"o":20.37,"t":"2026-10-20T19:45:00Z","v":56158,"vw":20.398673},{"c":20.45,"h":20.45,"l":20.4,"n":15,"o":20.4,"t":"2026-10-20T20:00:00Z","v":75550,"vw":20.448661},{"c":20.6,"h":22.48,"l":20.6,"n":4,"o":22.48,"t":"2026-10-20T20:15:00Z","v":323,"vw":21.54},{"c":20.06,"h":20.47,"l":20.06,"n":48,"o":20.47,"t":"2026-10-21T13:30:00Z","v":3507,"vw":20.286468},{"c":20.16,"h":20.68,"l":20.09,"n":47,"o":20.68,"t":"2026-10-21T13:45:00Z","v":2032,"vw":20.281718},{"c":20.04,"h":20.402,"l":19.99,"n":130,"o":20.402,"t":"2026-10-21T14:00:00Z","v":9211,"vw":20.151118},{"c":20,"h":20.17,"l":19.89,"n":184,"o":20.092,"t":"2026-10-21T14:15:00Z","v":16757,"vw":20.037523},{"c":20.02,"h":20.03,"l":19.925,"n":71,"o":19.925,"t":"2026-10-21T14:30:00Z","v":4132,"vw":19.963811},{"c":19.95,"h":20.04,"l":19.9,"n":72,"o":20.0324,"t":"2026-10-21T14:45:00Z","v":3753,"vw":19.941492},{"c":19.76,"h":19.96,"l":19.73,"n":181,"o":19.96,"t":"2026-10-21T15:00:00Z","v":9861,"vw":19.815065},{"c":19.87,"h":19.87,"l":19.725,"n":165,"o":19.725,"t":"2026-10-21T15:15:00Z","v":11480,"vw":19.78505},{"c":19.81,"h":20.01,"l":19.81,"n":85,"o":19.865,"t":"2026-10-21T15:30:00Z","v":4482,"vw":19.900341},{"c":19.88,"h":19.88,"l":19.77,"n":82,"o":19.8,"t":"2026-10-21T15:45:00Z","v":4661,"vw":19.820811},{"c":19.85,"h":19.86,"l":19.85,"n":22,"o":19.85,"t":"2026-10-21T16:00:00Z","v":823,"vw":19.853279},{"c":19.76,"h":19.87,"l":19.76,"n":189,"o":19.85,"t":"2026-10-21T16:15:00Z","v":9780,"vw":19.827888},{"c":19.68,"h":19.78,"l":19.55,"n":297,"o":19.75,"t":"2026-10-21T16:30:00Z","v":22474,"vw":19.683335},{"c":19.62,"h":19.77,"l":19.62,"n":148,"o":19.67,"t":"2026-10-21T16:45:00Z","v":8028,"vw":19.681238},{"c":19.48,"h":19.655,"l":19.48,"n":255,"o":19.655,"t":"2026-10-21T17:00:00Z","v":15393,"vw":19.562786},{"c":19.48,"h":19.55,"l":19.47,"n":131,"o":19.485,"t":"2026-10-21T17:15:00Z","v":9303,"vw":19.511804},{"c":19.85,"h":19.93,"l":19.5341,"n":274,"o":19.5341,"t":"2026-10-21T17:30:00Z","v":21762,"vw":19.779259},{"c":19.88,"h":19.94,"l":19.82,"n":162,"o":19.84,"t":"2026-10-21T17:45:00Z","v":7690,"vw":19.88598},{"c":19.88,"h":19.945,"l":19.85,"n":170,"o":19.91,"t":"2026-10-21T18:00:00Z","v":8867,"vw":19.882319},{"c":19.88,"h":19.88,"l":19.83,"n":115,"o":19.88,"t":"2026-10-21T18:15:00Z","v":4228,"vw":19.853675},{"c":19.88,"h":19.91,"l":19.88,"n":83,"o":19.88,"t":"2026-10-21T18:30:00Z","v":4040,"vw":19.891871},{"c":19.645,"h":19.895,"l":19.62,"n":174,"o":19.895,"t":"2026-10-21T18:45:00Z","v":8074,"vw":19.774492},{"c":19.58,"h":19.67,"l":19.475,"n":413,"o":19.635,"t":"2026-10-21T19:00:00Z","v":36072,"vw":19.594082},{"c":19.78,"h":19.81,"l":19.57,"n":367,"o":19.58,"t":"2026-10-21T19:15:00Z","v":20615,"vw":19.653305},{"c":19.68,"h":19.81,"l":19.68,"n":227,"o":19.81,"t":"2026-10-21T19:30:00Z","v":10963,"vw":19.730414},{"c":19.84,"h":19.84,"l":19.69,"n":849,"o":19.74,"t":"2026-10-21T19:45:00Z","v":40179,"vw":19.765236},{"c":19.79,"h":19.79,"l":19.79,"n":13,"o":19.79,"t":"2026-10-21T20:00:00Z","v":52933,"vw":19.79},{"c":19.65,"h":19.65,"l":19.64,"n":2,"o":19.64,"t":"2026-10-22T11:15:00Z","v":538,"vw":19.645},{"c":19.37,"h":19.8399,"l":19.22,"n":108,"o":19.4,"t":"2026-10-22T13:30:00Z","v":9940,"vw":19.474552},{"c":19.645,"h":19.645,"l":19.38,"n":150,"o":19.435,"t":"2026-10-22T13:45:00Z","v":10199,"vw":19.506502},{"c":19.575,"h":19.7099,"l":19.51,"n":90,"o":19.63,"t":"2026-10-22T14:00:00Z","v":3798,"vw":19.602799},{"c":19.53,"h":19.68,"l":19.455,"n":219,"o":19.6143,"t":"2026-10-22T14:15:00Z","v":15100,"vw":19.582286},{"c":19.44,"h":19.58,"l":19.43,"n":108,"o":19.48,"t":"2026-10-22T14:30:00Z","v":8372,"vw":19.482831},{"c":19.53,"h":19.53,"l":19.4,"n":215,"o":19.48,"t":"2026-10-22T14:45:00Z","v":12947,"vw":19.4604},{"c":19.47,"h":19.58,"l":19.37,"n":292,"o":19.54,"t":"2026-10-22T15:00:00Z","v":14441,"vw":19.505513},{"c":19.65,"h":19.715,"l":19.56,"n":167,"o":19.56,"t":"2026-10-22T15:15:00Z","v":10761,"vw":19.641595},{"c":19.61,"h":19.67,"l":19.58,"n":141,"o":19.605,"t":"2026-10-22T15:30:00Z","v":5962,"vw":19.618022},{"c":19.79,"h":19.8,"l":19.65,"n":140,"o":19.67,"t":"2026-10-22T15:45:00Z","v":6180,"vw":19.694233},{"c":19.98,"h":20.08,"l":19.78,"n":213,"o":19.83,"t":"2026-10-22T16:00:00Z","v":21349,"vw":19.915775},{"c":20.07,"h":20.11,"l":19.965,"n":153,"o":19.9882,"t":"2026-10-22T16:15:00Z","v":9475,"vw":20.032376},{"c":20,"h":20.065,"l":19.96,"n":111,"o":20.056,"t":"2026-10-22T16:30:00Z","v":4778,"vw":20.015157},{"c":20.01,"h":20.04,"l":19.93,"n":184,"o":19.95,"t":"2026-10-22T16:45:00Z","v":9789,"vw":19.990223},{"c":20.06,"h":20.07,"l":20.01,"n":59,"o":20.04,"t":"2026-10-22T17:00:00Z","v":2552,"vw":20.051803},{"c":20.265,"h":20.3914,"l":20.03,"n":286,"o":20.05,"t":"2026-10-22T17:15:00Z","v":17441,"vw":20.251859},{"c":20.355,"h":20.3813,"l":20.255,"n":67,"o":20.255,"t":"2026-10-22T17:30:00Z","v":3036,"vw":20.31988},{"c":20.28,"h":20.355,"l":20.27,"n":108,"o":20.355,"t":"2026-10-22T17:45:00Z","v":3797,"vw":20.299792},{"c":20.26,"h":20.28,"l":20.205,"n":207,"o":20.28,"t":"2026-10-22T18:00:00Z","v":7336,"vw":20.243154},{"c":20.31,"h":20.38,"l":20.3,"n":135,"o":20.3,"t":"2026-10-22T18:15:00Z","v":7173,"vw":20.341627},{"c":20.38,"h":20.38,"l":20.305,"n":77,"o":20.305,"t":"2026-10-22T18:30:00Z","v":2921,"vw":20.33346},{"c":20.29,"h":20.4,"l":20.29,"n":174,"o":20.365,"t":"2026-10-22T18:45:00Z","v":6459,"vw":20.337313},{"c":20.43,"h":20.43,"l":20.28,"n":293,"o":20.28,"t":"2026-10-22T19:00:00Z","v":10970,"vw":20.360864},{"c":20.38,"h":20.47,"l":20.32,"n":301,"o":20.46,"t":"2026-10-22T19:15:00Z","v":13966,"vw":20.374804},{"c":20.28,"h":20.545,"l":20.26,"n":636,"o":20.3856,"t":"2026-10-22T19:30:00Z","v":34852,"vw":20.435781},{"c":20.33,"h":20.39,"l":20.22,"n":1514,"o":20.3,"t":"2026-10-22T19:45:00Z","v":58634,"vw":20.304888},{"c":20.36,"h":20.36,"l":20.3,"n":14,"o":20.3,"t":"2026-10-22T20:00:00Z","v":35768,"vw":20.359392}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2470076125749518,"strike":32.910772774446585,"iv":1.1019032545790919,"gamma":0.029882969430971205,"theta":-0.017817224696927553,"vega":0.00964614589772984,"rho":0.0013701027904963173,"breakevenPct":62.85746751975218},{"delta":0.15,"premium":0.3391575906729474,"strike":28.815218192313452,"iv":0.9206130960361931,"gamma":0.04789922036661988,"theta":-0.01956702947304824,"vega":0.012825405384583495,"rho":0.002076762072891816,"breakevenPct":43.19438007360708},{"delta":0.2,"premium":0.437295824770705,"strike":24.95270836626652,"iv":0.7530594002149951,"gamma":0.06500987128273923,"theta":-0.021405200724848653,"vega":0.015893226183766616,"rho":0.0027803549181968216,"breakevenPct":24.705325103326256},{"delta":0.25,"premium":0.6169308037085346,"strike":24.26180460112102,"iv":0.7724511184642923,"gamma":0.0697958230340803,"theta":-0.0244459892530603,"vega":0.017444430075663344,"rho":0.003442215305647303,"breakevenPct":22.194181752600965},{"delta":0.3,"premium":0.7965657826463641,"strike":23.57090083597552,"iv":0.7918428367135893,"gamma":0.07458177478542136,"theta":-0.027486777781271947,"vega":0.01899563396756007,"rho":0.0041040756930977845,"breakevenPct":19.683038401875674},{"delta":0.35,"premium":0.9762007615841937,"strike":22.879997070830026,"iv":0.8112345549628865,"gamma":0.07936772653676241,"theta":-0.03052756630948359,"vega":0.020546837859456796,"rho":0.004765936080548264,"breakevenPct":17.171895051150386},{"delta":0.4,"premium":1.1798822374877334,"strike":22.223994111874386,"iv":0.8209615799803729,"gamma":0.08235328753680078,"theta":-0.03229936211972522,"vega":0.021466241413150147,"rho":0.005403339934966675,"breakevenPct":14.95027676503988},{"delta":0.45,"premium":1.4129538763493623,"strike":21.61064769381747,"iv":0.8188762021589794,"gamma":0.08313837095191365,"theta":-0.03252016683022571,"vega":0.021613444553483806,"rho":0.006010852471234775,"breakevenPct":13.082522446791895},{"delta":0.5,"premium":1.646025515210991,"strike":20.99730127576055,"iv":0.8167908243375859,"gamma":0.0839234543670265,"theta":-0.0327409715407262,"vega":0.021760647693817466,"rho":0.006618365007502874,"breakevenPct":11.214768128543911},{"delta":0.55,"premium":1.8790971540726202,"strike":20.383954857703632,"iv":0.8147054465161924,"gamma":0.08470853778213935,"theta":-0.03296177625122669,"vega":0.021907850834151126,"rho":0.007225877543770975,"breakevenPct":9.347013810295925},{"delta":0.6,"premium":2.1311134903640254,"strike":19.799785867237688,"iv":0.8041340899357602,"gamma":0.0838145182012848,"theta":-0.03206689507494647,"vega":0.021447408993576018,"rho":0.007820946802565582,"breakevenPct":7.715615705312931},{"delta":0.65,"premium":2.4148394004282654,"strike":19.264453961456102,"iv":0.7793589293361884,"gamma":0.08011002141327624,"theta":-0.02930458244111349,"vega":0.01996989293361884,"rho":0.008395188543450012,"breakevenPct":6.479829871730689},{"delta":0.7,"premium":2.698565310492505,"strike":18.72912205567452,"iv":0.7545837687366167,"gamma":0.07640552462526767,"theta":-0.026542269807280514,"vega":0.018492376873661672,"rho":0.008969430284334442,"breakevenPct":5.24404403814845},{"delta":0.75,"premium":2.982291220556745,"strike":18.193790149892934,"iv":0.729808608137045,"gamma":0.0727010278372591,"theta":-0.02377995717344754,"vega":0.017014860813704496,"rho":0.009543672025218873,"breakevenPct":4.008258204566209},{"delta":0.8,"premium":3.266017130620985,"strike":17.658458244111348,"iv":0.7050334475374732,"gamma":0.06899653104925053,"theta":-0.021017644539614556,"vega":0.015537344753747321,"rho":0.010117913766103305,"breakevenPct":2.7724723709839667}],"put":[{"delta":0.1,"premium":0.3341237380056023,"strike":14.451031150046687,"iv":1.0733957863635395,"gamma":0.028335748610625835,"theta":-0.01832730968916743,"vega":0.009668579251967945,"rho":-0.0019191918809784354,"breakevenPct":30.66351958722454},{"delta":0.15,"premium":0.5081020590868397,"strike":15.720680393912264,"iv":1.0257414503133393,"gamma":0.040296866606982985,"theta":-0.022829632945389436,"vega":0.012829632945389436,"rho":-0.0028737679022005527,"breakevenPct":25.282031754295552},{"delta":0.2,"premium":0.6759623992837959,"strike":16.83974932855864,"iv":0.9504952551477172,"gamma":0.05224852282900627,"theta":-0.025515398388540736,"vega":0.015515398388540734,"rho":-0.0038148514492382973,"breakevenPct":20.610083844426107},{"delta":0.25,"premium":0.8839266737513283,"strike":17.77231668437832,"iv":0.9044225292242296,"gamma":0.06130425079702444,"theta":-0.02784070138150903,"vega":0.01763374070138151,"rho":-0.004782695517296167,"breakevenPct":17.051129613816336},{"delta":0.3,"premium":1.1496014877789582,"strike":18.436503719447394,"iv":0.9003311370882041,"gamma":0.06619266737513284,"theta":-0.029647290116896916,"vega":0.018935547290116896,"rho":-0.005789048627797632,"breakevenPct":15.093800433848529},{"delta":0.35,"premium":1.4152763018065886,"strike":19.10069075451647,"iv":0.8962397449521786,"gamma":0.07108108395324123,"theta":-0.0314538788522848,"vega":0.020237353878852282,"rho":-0.006795401738299098,"breakevenPct":13.136471253880723},{"delta":0.4,"premium":1.680951115834219,"strike":19.764877789585547,"iv":0.8921483528161531,"gamma":0.07596950053134963,"theta":-0.03326046758767269,"vega":0.02153916046758767,"rho":-0.007801754848800564,"breakevenPct":11.179142073912915},{"delta":0.45,"premium":2.021341778697001,"strike":20.417528438469493,"iv":0.8871760599793175,"gamma":0.0777835056876939,"theta":-0.0335659772492244,"vega":0.02193319544984488,"rho":-0.008862607190298391,"breakevenPct":9.645448625871836},{"delta":0.5,"premium":2.4026758014477765,"strike":21.063857290589453,"iv":0.881721044467425,"gamma":0.0779127714581179,"theta":-0.033048914167528434,"vega":0.021829782833505687,"rho":-0.00995332443546915,"breakevenPct":8.34390231266367},{"delta":0.55,"premium":2.7840098241985523,"strike":21.71018614270941,"iv":0.8762660289555326,"gamma":0.07804203722854189,"theta":-0.03253185108583247,"vega":0.021726370217166495,"rho":-0.01104404168063991,"breakevenPct":7.042355999455504},{"delta":0.6,"premium":3.1653438469493276,"strike":22.356514994829368,"iv":0.8708110134436402,"gamma":0.07817130299896588,"theta":-0.0320147880041365,"vega":0.021622957600827303,"rho":-0.012134758925810667,"breakevenPct":5.740809686247338},{"delta":0.65,"premium":4.577367688022286,"strike":23.854456824512535,"iv":1.021624233983287,"gamma":0.06557646239554316,"theta":-0.035855013927576604,"vega":0.02078732590529248,"rho":-0.01402345186288685,"breakevenPct":5.31881563609896},{"delta":0.7,"premium":6.254628279883382,"strike":25.623177842565596,"iv":1.1653681486880465,"gamma":0.05261916909620991,"theta":-0.038140597667638484,"vega":0.019439431486880467,"rho":-0.016121193075733464,"breakevenPct":4.869599397435083},{"delta":0.75,"premium":7.876348396501458,"strike":27.44533527696793,"iv":1.2097194606413995,"gamma":0.04595007288629738,"theta":-0.03504293002915452,"vega":0.017507944606413993,"rho":-0.01818304879854989,"breakevenPct":3.8851332000664343},{"delta":0.8,"premium":9.498068513119534,"strike":29.267492711370263,"iv":1.2540707725947522,"gamma":0.03928097667638484,"theta":-0.031945262390670554,"vega":0.015576457725947523,"rho":-0.020244904521366312,"breakevenPct":2.900667002697786},{"delta":0.85,"premium":14.221311735157695,"strike":34.15439972975275,"iv":1.4692947077193534,"gamma":0.028096346130515322,"theta":-0.030208592856482655,"vega":0.013239210385177658,"rho":-0.02478766339681618,"breakevenPct":2.096817315348452}]},"raw":{"call":[{"delta":0.1,"premium":0.2470076125749518,"strike":32.910772774446585,"iv":1.1019032545790919,"gamma":0.029882969430971205,"theta":-0.017817224696927553,"vega":0.00964614589772984,"rho":0.0013701027904963173,"breakevenPct":62.85746751975218},{"delta":0.15,"premium":0.3391575906729474,"strike":28.815218192313452,"iv":0.9206130960361931,"gamma":0.04789922036661988,"theta":-0.01956702947304824,"vega":0.012825405384583495,"rho":0.002076762072891816,"breakevenPct":43.19438007360708},{"delta":0.2,"premium":0.437295824770705,"strike":24.95270836626652,"iv":0.7530594002149951,"gamma":0.06500987128273923,"theta":-0.021405200724848653,"vega":0.015893226183766616,"rho":0.0027803549181968216,"breakevenPct":24.705325103326256},{"delta":0.25,"premium":0.6169308037085346,"strike":24.26180460112102,"iv":0.7724511184642923,"gamma":0.0697958230340803,"theta":-0.0244459892530603,"vega":0.017444430075663344,"rho":0.003442215305647303,"breakevenPct":22.194181752600965},{"delta":0.3,"premium":0.7965657826463641,"strike":23.57090083597552,"iv":0.7918428367135893,"gamma":0.07458177478542136,"theta":-0.027486777781271947,"vega":0.01899563396756007,"rho":0.0041040756930977845,"breakevenPct":19.683038401875674},{"delta":0.35,"premium":0.9762007615841937,"strike":22.879997070830026,"iv":0.8112345549628865,"gamma":0.07936772653676241,"theta":-0.03052756630948359,"vega":0.020546837859456796,"rho":0.004765936080548264,"breakevenPct":17.171895051150386},{"delta":0.4,"premium":1.1798822374877334,"strike":22.223994111874386,"iv":0.8209615799803729,"gamma":0.08235328753680078,"theta":-0.03229936211972522,"vega":0.021466241413150147,"rho":0.005403339934966675,"breakevenPct":14.95027676503988},{"delta":0.45,"premium":1.4129538763493623,"strike":21.61064769381747,"iv":0.8188762021589794,"gamma":0.08313837095191365,"theta":-0.03252016683022571,"vega":0.021613444553483806,"rho":0.006010852471234775,"breakevenPct":13.082522446791895},{"delta":0.5,"premium":1.646025515210991,"strike":20.99730127576055,"iv":0.8167908243375859,"gamma":0.0839234543670265,"theta":-0.0327409715407262,"vega":0.021760647693817466,"rho":0.006618365007502874,"breakevenPct":11.214768128543911},{"delta":0.55,"premium":1.8790971540726202,"strike":20.383954857703632,"iv":0.8147054465161924,"gamma":0.08470853778213935,"theta":-0.03296177625122669,"vega":0.021907850834151126,"rho":0.007225877543770975,"breakevenPct":9.347013810295925},{"delta":0.6,"premium":2.1311134903640254,"strike":19.799785867237688,"iv":0.8041340899357602,"gamma":0.0838145182012848,"theta":-0.03206689507494647,"vega":0.021447408993576018,"rho":0.007820946802565582,"breakevenPct":7.715615705312931},{"delta":0.65,"premium":2.4148394004282654,"strike":19.264453961456102,"iv":0.7793589293361884,"gamma":0.08011002141327624,"theta":-0.02930458244111349,"vega":0.01996989293361884,"rho":0.008395188543450012,"breakevenPct":6.479829871730689},{"delta":0.7,"premium":2.698565310492505,"strike":18.72912205567452,"iv":0.7545837687366167,"gamma":0.07640552462526767,"theta":-0.026542269807280514,"vega":0.018492376873661672,"rho":0.008969430284334442,"breakevenPct":5.24404403814845},{"delta":0.75,"premium":2.982291220556745,"strike":18.193790149892934,"iv":0.729808608137045,"gamma":0.0727010278372591,"theta":-0.02377995717344754,"vega":0.017014860813704496,"rho":0.009543672025218873,"breakevenPct":4.008258204566209},{"delta":0.8,"premium":3.266017130620985,"strike":17.658458244111348,"iv":0.7050334475374732,"gamma":0.06899653104925053,"theta":-0.021017644539614556,"vega":0.015537344753747321,"rho":0.010117913766103305,"breakevenPct":2.7724723709839667}],"put":[{"delta":0.1,"premium":0.3341237380056023,"strike":14.451031150046687,"iv":1.0733957863635395,"gamma":0.028335748610625835,"theta":-0.01832730968916743,"vega":0.009668579251967945,"rho":-0.0019191918809784354,"breakevenPct":30.66351958722454},{"delta":0.15,"premium":0.5081020590868397,"strike":15.720680393912264,"iv":1.0257414503133393,"gamma":0.040296866606982985,"theta":-0.022829632945389436,"vega":0.012829632945389436,"rho":-0.0028737679022005527,"breakevenPct":25.282031754295552},{"delta":0.2,"premium":0.6759623992837959,"strike":16.83974932855864,"iv":0.9504952551477172,"gamma":0.05224852282900627,"theta":-0.025515398388540736,"vega":0.015515398388540734,"rho":-0.0038148514492382973,"breakevenPct":20.610083844426107},{"delta":0.25,"premium":0.8839266737513283,"strike":17.77231668437832,"iv":0.9044225292242296,"gamma":0.06130425079702444,"theta":-0.02784070138150903,"vega":0.01763374070138151,"rho":-0.004782695517296167,"breakevenPct":17.051129613816336},{"delta":0.3,"premium":1.1496014877789582,"strike":18.436503719447394,"iv":0.9003311370882041,"gamma":0.06619266737513284,"theta":-0.029647290116896916,"vega":0.018935547290116896,"rho":-0.005789048627797632,"breakevenPct":15.093800433848529},{"delta":0.35,"premium":1.4152763018065886,"strike":19.10069075451647,"iv":0.8962397449521786,"gamma":0.07108108395324123,"theta":-0.0314538788522848,"vega":0.020237353878852282,"rho":-0.006795401738299098,"breakevenPct":13.136471253880723},{"delta":0.4,"premium":1.680951115834219,"strike":19.764877789585547,"iv":0.8921483528161531,"gamma":0.07596950053134963,"theta":-0.03326046758767269,"vega":0.02153916046758767,"rho":-0.007801754848800564,"breakevenPct":11.179142073912915},{"delta":0.45,"premium":2.021341778697001,"strike":20.417528438469493,"iv":0.8871760599793175,"gamma":0.0777835056876939,"theta":-0.0335659772492244,"vega":0.02193319544984488,"rho":-0.008862607190298391,"breakevenPct":9.645448625871836},{"delta":0.5,"premium":2.4026758014477765,"strike":21.063857290589453,"iv":0.881721044467425,"gamma":0.0779127714581179,"theta":-0.033048914167528434,"vega":0.021829782833505687,"rho":-0.00995332443546915,"breakevenPct":8.34390231266367},{"delta":0.55,"premium":2.7840098241985523,"strike":21.71018614270941,"iv":0.8762660289555326,"gamma":0.07804203722854189,"theta":-0.03253185108583247,"vega":0.021726370217166495,"rho":-0.01104404168063991,"breakevenPct":7.042355999455504},{"delta":0.6,"premium":3.1653438469493276,"strike":22.356514994829368,"iv":0.8708110134436402,"gamma":0.07817130299896588,"theta":-0.0320147880041365,"vega":0.021622957600827303,"rho":-0.012134758925810667,"breakevenPct":5.740809686247338},{"delta":0.65,"premium":4.577367688022286,"strike":23.854456824512535,"iv":1.021624233983287,"gamma":0.06557646239554316,"theta":-0.035855013927576604,"vega":0.02078732590529248,"rho":-0.01402345186288685,"breakevenPct":5.31881563609896},{"delta":0.7,"premium":6.254628279883382,"strike":25.623177842565596,"iv":1.1653681486880465,"gamma":0.05261916909620991,"theta":-0.038140597667638484,"vega":0.019439431486880467,"rho":-0.016121193075733464,"breakevenPct":4.869599397435083},{"delta":0.75,"premium":7.876348396501458,"strike":27.44533527696793,"iv":1.2097194606413995,"gamma":0.04595007288629738,"theta":-0.03504293002915452,"vega":0.017507944606413993,"rho":-0.01818304879854989,"breakevenPct":3.8851332000664343},{"delta":0.8,"premium":9.498068513119534,"strike":29.267492711370263,"iv":1.2540707725947522,"gamma":0.03928097667638484,"theta":-0.031945262390670554,"vega":0.015576457725947523,"rho":-0.020244904521366312,"breakevenPct":2.900667002697786},{"delta":0.85,"premium":14.221311735157695,"strike":34.15439972975275,"iv":1.4692947077193534,"gamma":0.028096346130515322,"theta":-0.030208592856482655,"vega":0.013239210385177658,"rho":-0.02478766339681618,"breakevenPct":2.096817315348452}]}},"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"}}