{"symbol":"CVBF","url":"https://intraalpha.com/companies/CVBF","capturedAt":"2026-10-22T23:00:21.525Z","state":"ready","quote":{"symbol":"CVBF","last_price":22.6229,"prev_close":22.24,"regular_close":23.05,"change":0.3829,"change_pct":1.7217,"regular_change":0.81,"regular_change_pct":3.6421,"extended_change":-0.4271,"extended_change_pct":-1.8529,"bid":22,"ask":23.25,"bid_size":100,"ask_size":600,"volume":2934292,"vwap":22.917521,"open":22.3,"high":23.175,"low":22.014,"close":23.05,"trade_count":27235,"last_trade_at":"2026-10-22T20:48:58.605708124Z","last_quote_at":"2026-10-22T21:56:46.266801238Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:13.735405441-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CVBF","fetched_at":"2026-10-22T23:00:21.004169+00:00","name":"CVB Financial Corporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"CVB Financial Corp. The company is headquartered in Ontario, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3914183000,"ebitda":null,"pe_ratio":15.55,"peg_ratio":1.466,"book_value":17.98,"dividend_per_share":0.8,"dividend_yield":0.0361,"eps":1.43,"revenue_ttm":572477000,"gross_profit_ttm":572477000,"profit_margin":0.361,"operating_margin_ttm":0.557,"return_on_assets_ttm":0.0113,"return_on_equity_ttm":0.0765,"quarterly_earnings_growth":-0.216,"quarterly_revenue_growth":0.42,"analyst_target_price":26.17,"analyst_number":3,"beta":0.668,"fifty_two_week_high":23.2,"fifty_two_week_low":17.32,"fifty_day_ma":22.28,"two_hundred_day_ma":21.03,"shares_outstanding":175997000,"forward_pe":11.53,"price_to_sales":6.84,"price_to_book":1.266,"ev_to_revenue":7.93,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:21.004169+00:00"},"optionObservedAt":"2026-10-22T19:49:50.096Z","bars":[{"c":21.56,"h":21.56,"l":21.56,"n":2,"o":21.56,"t":"2026-10-15T12:00:00Z","v":278,"vw":21.56},{"c":21.52,"h":21.55,"l":21.52,"n":7,"o":21.55,"t":"2026-10-15T12:15:00Z","v":1551,"vw":21.535},{"c":21.55,"h":21.55,"l":21.51,"n":13,"o":21.51,"t":"2026-10-15T12:20:00Z","v":1567,"vw":21.544049},{"c":21.52,"h":21.52,"l":21.52,"n":2,"o":21.52,"t":"2026-10-15T12:35:00Z","v":139,"vw":21.52},{"c":21.43,"h":21.6,"l":21.43,"n":74,"o":21.6,"t":"2026-10-15T13:30:00Z","v":20029,"vw":21.54498},{"c":21.48,"h":21.5,"l":21.43,"n":272,"o":21.46,"t":"2026-10-15T13:35:00Z","v":22449,"vw":21.468195},{"c":21.46,"h":21.54,"l":21.45,"n":191,"o":21.47,"t":"2026-10-15T13:40:00Z","v":11721,"vw":21.497211},{"c":21.52,"h":21.52,"l":21.42,"n":244,"o":21.45,"t":"2026-10-15T13:45:00Z","v":16538,"vw":21.48499},{"c":21.57,"h":21.59,"l":21.55,"n":170,"o":21.55,"t":"2026-10-15T13:50:00Z","v":11477,"vw":21.574514},{"c":21.6,"h":21.64,"l":21.57,"n":174,"o":21.57,"t":"2026-10-15T13:55:00Z","v":11536,"vw":21.611957},{"c":21.59,"h":21.64,"l":21.56,"n":287,"o":21.6,"t":"2026-10-15T14:00:00Z","v":14406,"vw":21.596282},{"c":21.7,"h":21.7,"l":21.5972,"n":233,"o":21.5972,"t":"2026-10-15T14:05:00Z","v":30202,"vw":21.624056},{"c":21.7,"h":21.725,"l":21.69,"n":281,"o":21.7,"t":"2026-10-15T14:10:00Z","v":16226,"vw":21.704541},{"c":21.7,"h":21.71,"l":21.68,"n":218,"o":21.71,"t":"2026-10-15T14:15:00Z","v":13747,"vw":21.694581},{"c":21.69,"h":21.72,"l":21.68,"n":176,"o":21.69,"t":"2026-10-15T14:20:00Z","v":10906,"vw":21.704465},{"c":21.74,"h":21.75,"l":21.695,"n":322,"o":21.7,"t":"2026-10-15T14:25:00Z","v":20017,"vw":21.729392},{"c":21.82,"h":21.825,"l":21.745,"n":276,"o":21.75,"t":"2026-10-15T14:30:00Z","v":17062,"vw":21.794357},{"c":21.79,"h":21.81,"l":21.785,"n":177,"o":21.81,"t":"2026-10-15T14:35:00Z","v":7978,"vw":21.797854},{"c":21.82,"h":21.85,"l":21.8,"n":192,"o":21.8,"t":"2026-10-15T14:40:00Z","v":11677,"vw":21.825356},{"c":21.785,"h":21.8,"l":21.75,"n":189,"o":21.8,"t":"2026-10-15T14:45:00Z","v":6982,"vw":21.782439},{"c":21.795,"h":21.8,"l":21.77,"n":206,"o":21.79,"t":"2026-10-15T14:50:00Z","v":10035,"vw":21.79038},{"c":21.75,"h":21.8,"l":21.745,"n":176,"o":21.8,"t":"2026-10-15T14:55:00Z","v":5931,"vw":21.761581},{"c":21.74,"h":21.7805,"l":21.74,"n":166,"o":21.755,"t":"2026-10-15T15:00:00Z","v":8122,"vw":21.767399},{"c":21.7,"h":21.75,"l":21.7,"n":159,"o":21.74,"t":"2026-10-15T15:05:00Z","v":5985,"vw":21.731394},{"c":21.66,"h":21.69,"l":21.655,"n":177,"o":21.69,"t":"2026-10-15T15:10:00Z","v":8403,"vw":21.667785},{"c":21.64,"h":21.645,"l":21.625,"n":119,"o":21.64,"t":"2026-10-15T15:15:00Z","v":5615,"vw":21.63668},{"c":21.62,"h":21.645,"l":21.62,"n":175,"o":21.625,"t":"2026-10-15T15:20:00Z","v":7100,"vw":21.631025},{"c":21.615,"h":21.615,"l":21.6,"n":138,"o":21.61,"t":"2026-10-15T15:25:00Z","v":6005,"vw":21.606662},{"c":21.635,"h":21.64,"l":21.615,"n":145,"o":21.615,"t":"2026-10-15T15:30:00Z","v":8224,"vw":21.626468},{"c":21.645,"h":21.645,"l":21.625,"n":116,"o":21.64,"t":"2026-10-15T15:35:00Z","v":4844,"vw":21.635243},{"c":21.67,"h":21.67,"l":21.64,"n":108,"o":21.65,"t":"2026-10-15T15:40:00Z","v":6037,"vw":21.660825},{"c":21.68,"h":21.696947,"l":21.675,"n":177,"o":21.675,"t":"2026-10-15T15:45:00Z","v":9335,"vw":21.685783},{"c":21.645,"h":21.68,"l":21.645,"n":135,"o":21.68,"t":"2026-10-15T15:50:00Z","v":5047,"vw":21.6596},{"c":21.66,"h":21.66,"l":21.64,"n":119,"o":21.645,"t":"2026-10-15T15:55:00Z","v":5369,"vw":21.654861},{"c":21.64,"h":21.66,"l":21.625,"n":126,"o":21.66,"t":"2026-10-15T16:00:00Z","v":5360,"vw":21.645581},{"c":21.67,"h":21.67,"l":21.635,"n":143,"o":21.64,"t":"2026-10-15T16:05:00Z","v":5025,"vw":21.649728},{"c":21.79,"h":21.795,"l":21.675,"n":399,"o":21.675,"t":"2026-10-15T16:10:00Z","v":27765,"vw":21.725688},{"c":21.765,"h":21.786,"l":21.755,"n":165,"o":21.78,"t":"2026-10-15T16:15:00Z","v":8928,"vw":21.775331},{"c":21.78,"h":21.79,"l":21.75,"n":204,"o":21.76,"t":"2026-10-15T16:20:00Z","v":8731,"vw":21.766544},{"c":21.81,"h":21.81,"l":21.79,"n":150,"o":21.79,"t":"2026-10-15T16:25:00Z","v":4483,"vw":21.802082},{"c":21.77,"h":21.805,"l":21.77,"n":222,"o":21.805,"t":"2026-10-15T16:30:00Z","v":9724,"vw":21.796306},{"c":21.79,"h":21.8,"l":21.775,"n":160,"o":21.775,"t":"2026-10-15T16:35:00Z","v":4256,"vw":21.790458},{"c":21.77,"h":21.79,"l":21.77,"n":247,"o":21.79,"t":"2026-10-15T16:40:00Z","v":5849,"vw":21.778935},{"c":21.76,"h":21.77,"l":21.76,"n":191,"o":21.77,"t":"2026-10-15T16:45:00Z","v":5995,"vw":21.764504},{"c":21.76,"h":21.78,"l":21.75,"n":742,"o":21.75,"t":"2026-10-15T16:50:00Z","v":69006,"vw":21.762905},{"c":21.78,"h":21.78,"l":21.765,"n":130,"o":21.765,"t":"2026-10-15T16:55:00Z","v":4072,"vw":21.77453},{"c":21.79,"h":21.795,"l":21.781,"n":141,"o":21.795,"t":"2026-10-15T17:00:00Z","v":5348,"vw":21.78964},{"c":21.8,"h":21.8,"l":21.8,"n":31,"o":21.8,"t":"2026-10-15T17:05:00Z","v":893,"vw":21.8},{"c":21.79,"h":21.8,"l":21.79,"n":164,"o":21.8,"t":"2026-10-15T17:10:00Z","v":5083,"vw":21.797855},{"c":21.8,"h":21.805,"l":21.785,"n":252,"o":21.785,"t":"2026-10-15T17:15:00Z","v":14002,"vw":21.796961},{"c":21.8099,"h":21.8099,"l":21.795,"n":72,"o":21.8,"t":"2026-10-15T17:20:00Z","v":4308,"vw":21.803519},{"c":21.81,"h":21.81,"l":21.801,"n":107,"o":21.805,"t":"2026-10-15T17:25:00Z","v":2964,"vw":21.80575},{"c":21.82,"h":21.82,"l":21.8,"n":136,"o":21.81,"t":"2026-10-15T17:30:00Z","v":4413,"vw":21.814676},{"c":21.81,"h":21.82,"l":21.805,"n":88,"o":21.82,"t":"2026-10-15T17:35:00Z","v":3385,"vw":21.815833},{"c":21.77,"h":21.805,"l":21.77,"n":149,"o":21.805,"t":"2026-10-15T17:40:00Z","v":6112,"vw":21.793779},{"c":21.76,"h":21.78,"l":21.76,"n":134,"o":21.77,"t":"2026-10-15T17:45:00Z","v":4597,"vw":21.776304},{"c":21.74,"h":21.76,"l":21.74,"n":131,"o":21.75,"t":"2026-10-15T17:50:00Z","v":5516,"vw":21.756347},{"c":21.74,"h":21.74,"l":21.725,"n":135,"o":21.73,"t":"2026-10-15T17:55:00Z","v":4274,"vw":21.73305},{"c":21.755,"h":21.755,"l":21.745,"n":128,"o":21.75,"t":"2026-10-15T18:00:00Z","v":3814,"vw":21.74968},{"c":21.73,"h":21.76,"l":21.73,"n":101,"o":21.76,"t":"2026-10-15T18:05:00Z","v":4151,"vw":21.747372},{"c":21.745,"h":21.745,"l":21.735,"n":94,"o":21.74,"t":"2026-10-15T18:10:00Z","v":3573,"vw":21.74},{"c":21.75,"h":21.765,"l":21.75,"n":68,"o":21.765,"t":"2026-10-15T18:15:00Z","v":2732,"vw":21.758699},{"c":21.765,"h":21.765,"l":21.755,"n":152,"o":21.755,"t":"2026-10-15T18:20:00Z","v":6300,"vw":21.760289},{"c":21.75,"h":21.77,"l":21.75,"n":118,"o":21.77,"t":"2026-10-15T18:25:00Z","v":3694,"vw":21.762992},{"c":21.75,"h":21.76,"l":21.75,"n":152,"o":21.755,"t":"2026-10-15T18:30:00Z","v":4514,"vw":21.757692},{"c":21.73,"h":21.735,"l":21.72,"n":155,"o":21.73,"t":"2026-10-15T18:35:00Z","v":4810,"vw":21.727752},{"c":21.73,"h":21.74,"l":21.725,"n":92,"o":21.74,"t":"2026-10-15T18:40:00Z","v":3251,"vw":21.733454},{"c":21.72,"h":21.74,"l":21.72,"n":113,"o":21.73,"t":"2026-10-15T18:45:00Z","v":4329,"vw":21.730712},{"c":21.715,"h":21.72,"l":21.71,"n":106,"o":21.72,"t":"2026-10-15T18:50:00Z","v":3939,"vw":21.716866},{"c":21.71,"h":21.72,"l":21.71,"n":94,"o":21.715,"t":"2026-10-15T18:55:00Z","v":3713,"vw":21.716931},{"c":21.71,"h":21.71,"l":21.705,"n":132,"o":21.71,"t":"2026-10-15T19:00:00Z","v":5985,"vw":21.709877},{"c":21.715,"h":21.72,"l":21.7,"n":145,"o":21.71,"t":"2026-10-15T19:05:00Z","v":5981,"vw":21.709688},{"c":21.71,"h":21.71,"l":21.7,"n":194,"o":21.71,"t":"2026-10-15T19:10:00Z","v":7780,"vw":21.707769},{"c":21.715,"h":21.725,"l":21.71,"n":152,"o":21.71,"t":"2026-10-15T19:15:00Z","v":7474,"vw":21.717727},{"c":21.761,"h":21.77,"l":21.72,"n":208,"o":21.72,"t":"2026-10-15T19:20:00Z","v":9929,"vw":21.75591},{"c":21.75,"h":21.76,"l":21.75,"n":157,"o":21.76,"t":"2026-10-15T19:25:00Z","v":6033,"vw":21.755551},{"c":21.78,"h":21.78,"l":21.74,"n":286,"o":21.74,"t":"2026-10-15T19:30:00Z","v":12635,"vw":21.766059},{"c":21.78,"h":21.795,"l":21.78,"n":197,"o":21.785,"t":"2026-10-15T19:35:00Z","v":7769,"vw":21.787069},{"c":21.755,"h":21.785,"l":21.75,"n":363,"o":21.78,"t":"2026-10-15T19:40:00Z","v":20902,"vw":21.769162},{"c":21.735,"h":21.755,"l":21.72,"n":382,"o":21.75,"t":"2026-10-15T19:45:00Z","v":32673,"vw":21.74367},{"c":21.8,"h":21.81,"l":21.735,"n":642,"o":21.735,"t":"2026-10-15T19:50:00Z","v":63442,"vw":21.769927},{"c":21.835,"h":21.85,"l":21.785,"n":1345,"o":21.805,"t":"2026-10-15T19:55:00Z","v":105144,"vw":21.828788},{"c":21.83,"h":21.83,"l":21.83,"n":34,"o":21.83,"t":"2026-10-15T20:00:00Z","v":419774,"vw":21.83},{"c":22.05,"h":22.06,"l":21.87,"n":181,"o":21.91,"t":"2026-10-16T13:30:00Z","v":40593,"vw":21.903793},{"c":22.16,"h":22.19,"l":22.04,"n":178,"o":22.04,"t":"2026-10-16T13:35:00Z","v":12054,"vw":22.1404},{"c":22.235,"h":22.24,"l":22.17,"n":155,"o":22.19,"t":"2026-10-16T13:40:00Z","v":11584,"vw":22.197654},{"c":22.195,"h":22.265,"l":22.195,"n":128,"o":22.235,"t":"2026-10-16T13:45:00Z","v":7027,"vw":22.227593},{"c":22.19,"h":22.235,"l":22.18,"n":167,"o":22.2,"t":"2026-10-16T13:50:00Z","v":9842,"vw":22.210588},{"c":22.155,"h":22.22,"l":22.155,"n":109,"o":22.19,"t":"2026-10-16T13:55:00Z","v":6014,"vw":22.194357},{"c":22.09,"h":22.165,"l":22.09,"n":216,"o":22.16,"t":"2026-10-16T14:00:00Z","v":14911,"vw":22.138053},{"c":22.17,"h":22.17,"l":22.1,"n":191,"o":22.1,"t":"2026-10-16T14:05:00Z","v":12100,"vw":22.135794},{"c":22.115,"h":22.185,"l":22.11,"n":201,"o":22.175,"t":"2026-10-16T14:10:00Z","v":10940,"vw":22.144218},{"c":22.18,"h":22.18,"l":22.115,"n":164,"o":22.115,"t":"2026-10-16T14:15:00Z","v":8876,"vw":22.141434},{"c":22.18,"h":22.215,"l":22.175,"n":186,"o":22.185,"t":"2026-10-16T14:20:00Z","v":9530,"vw":22.192861},{"c":22.165,"h":22.175,"l":22.13,"n":181,"o":22.175,"t":"2026-10-16T14:25:00Z","v":8588,"vw":22.154504},{"c":22.14,"h":22.185,"l":22.13,"n":135,"o":22.165,"t":"2026-10-16T14:30:00Z","v":9525,"vw":22.153814},{"c":22.11,"h":22.14,"l":22.11,"n":168,"o":22.14,"t":"2026-10-16T14:35:00Z","v":8962,"vw":22.13111},{"c":22.08,"h":22.115,"l":22.07,"n":126,"o":22.11,"t":"2026-10-16T14:40:00Z","v":6972,"vw":22.09247},{"c":22.07,"h":22.105,"l":22.055,"n":156,"o":22.09,"t":"2026-10-16T14:45:00Z","v":7578,"vw":22.08355},{"c":22.055,"h":22.08,"l":22.04,"n":180,"o":22.075,"t":"2026-10-16T14:50:00Z","v":9216,"vw":22.052862},{"c":22.055,"h":22.0714,"l":22.035,"n":191,"o":22.06,"t":"2026-10-16T14:55:00Z","v":7643,"vw":22.057595},{"c":22.085,"h":22.09,"l":22.06,"n":189,"o":22.06,"t":"2026-10-16T15:00:00Z","v":9264,"vw":22.076007},{"c":22.13,"h":22.13,"l":22.09,"n":182,"o":22.09,"t":"2026-10-16T15:05:00Z","v":8043,"vw":22.115931},{"c":22.13,"h":22.13,"l":22.12,"n":120,"o":22.13,"t":"2026-10-16T15:10:00Z","v":5124,"vw":22.126299},{"c":22.11,"h":22.13,"l":22.105,"n":93,"o":22.125,"t":"2026-10-16T15:15:00Z","v":3992,"vw":22.1175},{"c":22.08,"h":22.11,"l":22.07,"n":123,"o":22.11,"t":"2026-10-16T15:20:00Z","v":5902,"vw":22.095783},{"c":22.05,"h":22.08,"l":22.045,"n":119,"o":22.08,"t":"2026-10-16T15:25:00Z","v":7351,"vw":22.060381},{"c":22.02,"h":22.06,"l":22.02,"n":111,"o":22.06,"t":"2026-10-16T15:30:00Z","v":5220,"vw":22.043434},{"c":22.01,"h":22.035,"l":22,"n":106,"o":22.03,"t":"2026-10-16T15:35:00Z","v":5117,"vw":22.017486},{"c":21.98,"h":22.01,"l":21.98,"n":80,"o":22,"t":"2026-10-16T15:40:00Z","v":3093,"vw":21.995661},{"c":21.96,"h":21.99,"l":21.96,"n":102,"o":21.99,"t":"2026-10-16T15:45:00Z","v":6764,"vw":21.978241},{"c":21.97,"h":21.97,"l":21.95,"n":103,"o":21.96,"t":"2026-10-16T15:50:00Z","v":4028,"vw":21.961115},{"c":21.95,"h":21.96,"l":21.945,"n":54,"o":21.96,"t":"2026-10-16T15:55:00Z","v":2678,"vw":21.950839},{"c":21.92,"h":21.95,"l":21.91,"n":109,"o":21.95,"t":"2026-10-16T16:00:00Z","v":6115,"vw":21.923464},{"c":21.92,"h":21.93,"l":21.91,"n":105,"o":21.925,"t":"2026-10-16T16:05:00Z","v":5020,"vw":21.922226},{"c":21.885,"h":21.92,"l":21.885,"n":99,"o":21.92,"t":"2026-10-16T16:10:00Z","v":3673,"vw":21.905841},{"c":21.86,"h":21.89,"l":21.855,"n":127,"o":21.89,"t":"2026-10-16T16:15:00Z","v":6488,"vw":21.870054},{"c":21.86,"h":21.87,"l":21.855,"n":106,"o":21.87,"t":"2026-10-16T16:20:00Z","v":4690,"vw":21.865227},{"c":21.85,"h":21.87,"l":21.85,"n":72,"o":21.865,"t":"2026-10-16T16:25:00Z","v":3102,"vw":21.863571},{"c":21.85,"h":21.87,"l":21.85,"n":111,"o":21.85,"t":"2026-10-16T16:30:00Z","v":4567,"vw":21.855682},{"c":21.845,"h":21.85,"l":21.845,"n":55,"o":21.85,"t":"2026-10-16T16:35:00Z","v":3004,"vw":21.849446},{"c":21.84,"h":21.85,"l":21.84,"n":74,"o":21.845,"t":"2026-10-16T16:40:00Z","v":3676,"vw":21.846364},{"c":21.77,"h":21.84,"l":21.76,"n":181,"o":21.84,"t":"2026-10-16T16:45:00Z","v":8388,"vw":21.797164},{"c":21.78,"h":21.78,"l":21.765,"n":89,"o":21.78,"t":"2026-10-16T16:50:00Z","v":4108,"vw":21.778848},{"c":21.78,"h":21.79,"l":21.775,"n":106,"o":21.79,"t":"2026-10-16T16:55:00Z","v":3724,"vw":21.780841},{"c":21.745,"h":21.78,"l":21.745,"n":119,"o":21.78,"t":"2026-10-16T17:00:00Z","v":5735,"vw":21.761429},{"c":21.73,"h":21.76,"l":21.73,"n":148,"o":21.75,"t":"2026-10-16T17:05:00Z","v":6673,"vw":21.742469},{"c":21.72,"h":21.73,"l":21.72,"n":68,"o":21.73,"t":"2026-10-16T17:10:00Z","v":2275,"vw":21.720899},{"c":21.73,"h":21.73,"l":21.725,"n":109,"o":21.73,"t":"2026-10-16T17:15:00Z","v":3832,"vw":21.729738},{"c":21.765,"h":21.765,"l":21.73,"n":126,"o":21.73,"t":"2026-10-16T17:20:00Z","v":3073,"vw":21.7385},{"c":21.81,"h":21.82,"l":21.77,"n":193,"o":21.77,"t":"2026-10-16T17:25:00Z","v":8369,"vw":21.793154},{"c":21.78,"h":21.81,"l":21.78,"n":142,"o":21.81,"t":"2026-10-16T17:30:00Z","v":5394,"vw":21.796536},{"c":21.8,"h":21.825,"l":21.785,"n":145,"o":21.785,"t":"2026-10-16T17:35:00Z","v":6161,"vw":21.810366},{"c":21.82,"h":21.835,"l":21.79,"n":86,"o":21.79,"t":"2026-10-16T17:40:00Z","v":3878,"vw":21.818426},{"c":21.81,"h":21.82,"l":21.8,"n":89,"o":21.82,"t":"2026-10-16T17:45:00Z","v":2753,"vw":21.812028},{"c":21.79,"h":21.81,"l":21.79,"n":135,"o":21.81,"t":"2026-10-16T17:50:00Z","v":5909,"vw":21.801},{"c":21.79,"h":21.795,"l":21.79,"n":90,"o":21.79,"t":"2026-10-16T17:55:00Z","v":2907,"vw":21.790369},{"c":21.75,"h":21.78,"l":21.75,"n":119,"o":21.78,"t":"2026-10-16T18:00:00Z","v":4065,"vw":21.775078},{"c":21.78,"h":21.78,"l":21.76,"n":109,"o":21.765,"t":"2026-10-16T18:05:00Z","v":5354,"vw":21.769783},{"c":21.82,"h":21.82,"l":21.785,"n":110,"o":21.785,"t":"2026-10-16T18:10:00Z","v":3425,"vw":21.80125},{"c":21.81,"h":21.82,"l":21.81,"n":93,"o":21.82,"t":"2026-10-16T18:15:00Z","v":4540,"vw":21.816443},{"c":21.815,"h":21.82,"l":21.8,"n":92,"o":21.8,"t":"2026-10-16T18:20:00Z","v":3906,"vw":21.806667},{"c":21.8,"h":21.825,"l":21.79,"n":113,"o":21.82,"t":"2026-10-16T18:25:00Z","v":4970,"vw":21.811232},{"c":21.8,"h":21.8,"l":21.78,"n":106,"o":21.8,"t":"2026-10-16T18:30:00Z","v":4250,"vw":21.794172},{"c":21.825,"h":21.825,"l":21.8,"n":102,"o":21.8001,"t":"2026-10-16T18:35:00Z","v":4450,"vw":21.806666},{"c":21.8,"h":21.825,"l":21.8,"n":134,"o":21.825,"t":"2026-10-16T18:40:00Z","v":4718,"vw":21.816803},{"c":21.815,"h":21.815,"l":21.8,"n":46,"o":21.8,"t":"2026-10-16T18:45:00Z","v":3058,"vw":21.813204},{"c":21.81,"h":21.82,"l":21.805,"n":114,"o":21.815,"t":"2026-10-16T18:50:00Z","v":4830,"vw":21.813833},{"c":21.825,"h":21.825,"l":21.8,"n":140,"o":21.81,"t":"2026-10-16T18:55:00Z","v":8134,"vw":21.816595},{"c":21.81,"h":21.82,"l":21.805,"n":148,"o":21.82,"t":"2026-10-16T19:00:00Z","v":5224,"vw":21.812742},{"c":21.815,"h":21.815,"l":21.805,"n":145,"o":21.81,"t":"2026-10-16T19:05:00Z","v":5465,"vw":21.811106},{"c":21.81,"h":21.835,"l":21.81,"n":160,"o":21.815,"t":"2026-10-16T19:10:00Z","v":6953,"vw":21.828528},{"c":21.84,"h":21.84,"l":21.82,"n":166,"o":21.82,"t":"2026-10-16T19:15:00Z","v":6958,"vw":21.829213},{"c":21.825,"h":21.845,"l":21.825,"n":130,"o":21.84,"t":"2026-10-16T19:20:00Z","v":7794,"vw":21.836023},{"c":21.82,"h":21.825,"l":21.81,"n":164,"o":21.825,"t":"2026-10-16T19:25:00Z","v":6812,"vw":21.817467},{"c":21.855,"h":21.855,"l":21.825,"n":206,"o":21.83,"t":"2026-10-16T19:30:00Z","v":10591,"vw":21.834117},{"c":21.87,"h":21.875,"l":21.855,"n":179,"o":21.855,"t":"2026-10-16T19:35:00Z","v":11406,"vw":21.866562},{"c":21.85,"h":21.87,"l":21.833,"n":260,"o":21.87,"t":"2026-10-16T19:40:00Z","v":18385,"vw":21.851815},{"c":21.865,"h":21.865,"l":21.84,"n":195,"o":21.85,"t":"2026-10-16T19:45:00Z","v":11863,"vw":21.853885},{"c":21.905,"h":21.93,"l":21.85,"n":700,"o":21.87,"t":"2026-10-16T19:50:00Z","v":57679,"vw":21.892514},{"c":21.87,"h":21.905,"l":21.865,"n":1444,"o":21.905,"t":"2026-10-16T19:55:00Z","v":123984,"vw":21.881856},{"c":21.87,"h":21.87,"l":21.87,"n":15,"o":21.87,"t":"2026-10-16T20:00:00Z","v":351940,"vw":21.87},{"c":21.8,"h":21.8,"l":21.76,"n":74,"o":21.76,"t":"2026-10-19T13:30:00Z","v":12095,"vw":21.769876},{"c":21.83,"h":21.835,"l":21.78,"n":161,"o":21.79,"t":"2026-10-19T13:35:00Z","v":9239,"vw":21.818702},{"c":21.84,"h":21.86,"l":21.81,"n":180,"o":21.83,"t":"2026-10-19T13:40:00Z","v":12531,"vw":21.834614},{"c":21.82,"h":21.83,"l":21.79,"n":174,"o":21.83,"t":"2026-10-19T13:45:00Z","v":11525,"vw":21.813961},{"c":21.76,"h":21.83,"l":21.76,"n":77,"o":21.83,"t":"2026-10-19T13:50:00Z","v":5849,"vw":21.797818},{"c":21.77,"h":21.77,"l":21.74,"n":109,"o":21.76,"t":"2026-10-19T13:55:00Z","v":5137,"vw":21.755755},{"c":21.78,"h":21.785,"l":21.765,"n":118,"o":21.77,"t":"2026-10-19T14:00:00Z","v":7581,"vw":21.776608},{"c":21.825,"h":21.825,"l":21.78,"n":82,"o":21.78,"t":"2026-10-19T14:05:00Z","v":5454,"vw":21.797604},{"c":21.8,"h":21.82,"l":21.8,"n":96,"o":21.82,"t":"2026-10-19T14:10:00Z","v":6313,"vw":21.805769},{"c":21.8,"h":21.81,"l":21.79,"n":138,"o":21.8,"t":"2026-10-19T14:15:00Z","v":6462,"vw":21.8},{"c":21.79,"h":21.82,"l":21.79,"n":106,"o":21.81,"t":"2026-10-19T14:20:00Z","v":4397,"vw":21.81},{"c":21.84,"h":21.84,"l":21.785,"n":184,"o":21.79,"t":"2026-10-19T14:25:00Z","v":12166,"vw":21.817613},{"c":21.88,"h":21.885,"l":21.845,"n":196,"o":21.845,"t":"2026-10-19T14:30:00Z","v":14390,"vw":21.867836},{"c":21.86,"h":21.88,"l":21.855,"n":211,"o":21.875,"t":"2026-10-19T14:35:00Z","v":15641,"vw":21.867003},{"c":21.835,"h":21.855,"l":21.83,"n":135,"o":21.85,"t":"2026-10-19T14:40:00Z","v":9703,"vw":21.844774},{"c":21.85,"h":21.85,"l":21.835,"n":120,"o":21.835,"t":"2026-10-19T14:45:00Z","v":8280,"vw":21.845081},{"c":21.855,"h":21.855,"l":21.835,"n":128,"o":21.85,"t":"2026-10-19T14:50:00Z","v":8903,"vw":21.848055},{"c":21.865,"h":21.865,"l":21.845,"n":172,"o":21.85,"t":"2026-10-19T14:55:00Z","v":9302,"vw":21.855051},{"c":21.88,"h":21.88,"l":21.86,"n":132,"o":21.87,"t":"2026-10-19T15:00:00Z","v":9319,"vw":21.871635},{"c":21.89,"h":21.89,"l":21.88,"n":119,"o":21.885,"t":"2026-10-19T15:05:00Z","v":7423,"vw":21.88869},{"c":21.955,"h":21.955,"l":21.89,"n":132,"o":21.89,"t":"2026-10-19T15:10:00Z","v":9154,"vw":21.918174},{"c":21.89,"h":21.95,"l":21.89,"n":278,"o":21.95,"t":"2026-10-19T15:15:00Z","v":29156,"vw":21.923187},{"c":21.935,"h":21.938,"l":21.9,"n":136,"o":21.9,"t":"2026-10-19T15:20:00Z","v":9641,"vw":21.919744},{"c":21.89,"h":21.93,"l":21.89,"n":130,"o":21.93,"t":"2026-10-19T15:25:00Z","v":10647,"vw":21.905291},{"c":21.895,"h":21.905,"l":21.895,"n":70,"o":21.9,"t":"2026-10-19T15:30:00Z","v":4949,"vw":21.902023},{"c":21.905,"h":21.905,"l":21.9,"n":106,"o":21.9,"t":"2026-10-19T15:35:00Z","v":5229,"vw":21.901821},{"c":21.91,"h":21.92,"l":21.9,"n":115,"o":21.9,"t":"2026-10-19T15:40:00Z","v":5336,"vw":21.910014},{"c":21.905,"h":21.915,"l":21.905,"n":137,"o":21.91,"t":"2026-10-19T15:45:00Z","v":6291,"vw":21.910919},{"c":21.895,"h":21.915,"l":21.88,"n":180,"o":21.905,"t":"2026-10-19T15:50:00Z","v":12263,"vw":21.892194},{"c":21.9,"h":21.905,"l":21.89,"n":151,"o":21.895,"t":"2026-10-19T15:55:00Z","v":8023,"vw":21.894318},{"c":21.87,"h":21.905,"l":21.85,"n":204,"o":21.9,"t":"2026-10-19T16:00:00Z","v":11800,"vw":21.873568},{"c":21.855,"h":21.865,"l":21.85,"n":50,"o":21.865,"t":"2026-10-19T16:05:00Z","v":1722,"vw":21.857567},{"c":21.86,"h":21.865,"l":21.85,"n":155,"o":21.855,"t":"2026-10-19T16:10:00Z","v":5979,"vw":21.859991},{"c":21.875,"h":21.875,"l":21.85,"n":85,"o":21.85,"t":"2026-10-19T16:15:00Z","v":5059,"vw":21.862657},{"c":21.865,"h":21.875,"l":21.86,"n":154,"o":21.875,"t":"2026-10-19T16:20:00Z","v":5901,"vw":21.866862},{"c":21.86,"h":21.865,"l":21.855,"n":124,"o":21.865,"t":"2026-10-19T16:25:00Z","v":3830,"vw":21.860079},{"c":21.86,"h":21.865,"l":21.85,"n":149,"o":21.86,"t":"2026-10-19T16:30:00Z","v":5403,"vw":21.858978},{"c":21.85,"h":21.855,"l":21.845,"n":49,"o":21.855,"t":"2026-10-19T16:35:00Z","v":2134,"vw":21.851456},{"c":21.845,"h":21.85,"l":21.84,"n":99,"o":21.845,"t":"2026-10-19T16:40:00Z","v":6024,"vw":21.846032},{"c":21.855,"h":21.855,"l":21.845,"n":92,"o":21.845,"t":"2026-10-19T16:45:00Z","v":3060,"vw":21.849546},{"c":21.85,"h":21.855,"l":21.84,"n":107,"o":21.855,"t":"2026-10-19T16:50:00Z","v":4740,"vw":21.850056},{"c":21.86,"h":21.865,"l":21.855,"n":125,"o":21.855,"t":"2026-10-19T16:55:00Z","v":14751,"vw":21.859809},{"c":21.85,"h":21.865,"l":21.85,"n":115,"o":21.855,"t":"2026-10-19T17:00:00Z","v":5177,"vw":21.85564},{"c":21.825,"h":21.845,"l":21.825,"n":142,"o":21.84,"t":"2026-10-19T17:05:00Z","v":12323,"vw":21.835073},{"c":21.8212,"h":21.825,"l":21.82,"n":30,"o":21.82,"t":"2026-10-19T17:10:00Z","v":1261,"vw":21.821737},{"c":21.845,"h":21.855,"l":21.825,"n":120,"o":21.825,"t":"2026-10-19T17:15:00Z","v":12549,"vw":21.836453},{"c":21.86,"h":21.86,"l":21.85,"n":129,"o":21.85,"t":"2026-10-19T17:20:00Z","v":5815,"vw":21.855037},{"c":21.865,"h":21.865,"l":21.865,"n":65,"o":21.865,"t":"2026-10-19T17:25:00Z","v":1923,"vw":21.865},{"c":21.86,"h":21.87,"l":21.86,"n":82,"o":21.865,"t":"2026-10-19T17:30:00Z","v":2204,"vw":21.866274},{"c":21.865,"h":21.865,"l":21.85,"n":164,"o":21.865,"t":"2026-10-19T17:35:00Z","v":8804,"vw":21.85686},{"c":21.875,"h":21.885,"l":21.865,"n":168,"o":21.865,"t":"2026-10-19T17:40:00Z","v":5157,"vw":21.877083},{"c":21.875,"h":21.879,"l":21.87,"n":126,"o":21.875,"t":"2026-10-19T17:45:00Z","v":4592,"vw":21.873141},{"c":21.88,"h":21.885,"l":21.875,"n":112,"o":21.875,"t":"2026-10-19T17:50:00Z","v":4538,"vw":21.879796},{"c":21.875,"h":21.885,"l":21.87,"n":111,"o":21.885,"t":"2026-10-19T17:55:00Z","v":4134,"vw":21.8774},{"c":21.87,"h":21.875,"l":21.865,"n":197,"o":21.875,"t":"2026-10-19T18:00:00Z","v":9005,"vw":21.869911},{"c":21.865,"h":21.875,"l":21.86,"n":132,"o":21.8701,"t":"2026-10-19T18:05:00Z","v":5104,"vw":21.865502},{"c":21.865,"h":21.87,"l":21.86,"n":96,"o":21.86,"t":"2026-10-19T18:10:00Z","v":3597,"vw":21.867829},{"c":21.865,"h":21.875,"l":21.86,"n":169,"o":21.875,"t":"2026-10-19T18:15:00Z","v":8707,"vw":21.866091},{"c":21.865,"h":21.865,"l":21.865,"n":19,"o":21.865,"t":"2026-10-19T18:20:00Z","v":540,"vw":21.865},{"c":21.85,"h":21.865,"l":21.85,"n":206,"o":21.865,"t":"2026-10-19T18:25:00Z","v":6520,"vw":21.854898},{"c":21.84,"h":21.845,"l":21.83,"n":155,"o":21.845,"t":"2026-10-19T18:30:00Z","v":7302,"vw":21.8387},{"c":21.845,"h":21.85,"l":21.835,"n":66,"o":21.835,"t":"2026-10-19T18:35:00Z","v":2530,"vw":21.840763},{"c":21.835,"h":21.845,"l":21.83,"n":53,"o":21.845,"t":"2026-10-19T18:40:00Z","v":1987,"vw":21.83906},{"c":21.835,"h":21.84,"l":21.835,"n":69,"o":21.835,"t":"2026-10-19T18:45:00Z","v":1477,"vw":21.83619},{"c":21.81,"h":21.835,"l":21.81,"n":173,"o":21.83,"t":"2026-10-19T18:50:00Z","v":7046,"vw":21.821808},{"c":21.825,"h":21.825,"l":21.81,"n":148,"o":21.81,"t":"2026-10-19T18:55:00Z","v":7819,"vw":21.815204},{"c":21.835,"h":21.835,"l":21.825,"n":153,"o":21.825,"t":"2026-10-19T19:00:00Z","v":5297,"vw":21.830594},{"c":21.83,"h":21.835,"l":21.83,"n":160,"o":21.835,"t":"2026-10-19T19:05:00Z","v":6642,"vw":21.830873},{"c":21.825,"h":21.825,"l":21.825,"n":71,"o":21.825,"t":"2026-10-19T19:10:00Z","v":2318,"vw":21.825},{"c":21.835,"h":21.835,"l":21.815,"n":295,"o":21.825,"t":"2026-10-19T19:15:00Z","v":16307,"vw":21.824748},{"c":21.845,"h":21.855,"l":21.84,"n":288,"o":21.84,"t":"2026-10-19T19:20:00Z","v":14651,"vw":21.844592},{"c":21.845,"h":21.865,"l":21.845,"n":263,"o":21.8451,"t":"2026-10-19T19:25:00Z","v":11874,"vw":21.853346},{"c":21.845,"h":21.845,"l":21.83,"n":232,"o":21.84,"t":"2026-10-19T19:30:00Z","v":12491,"vw":21.838631},{"c":21.83,"h":21.85,"l":21.83,"n":359,"o":21.845,"t":"2026-10-19T19:35:00Z","v":19192,"vw":21.839166},{"c":21.83,"h":21.84,"l":21.83,"n":208,"o":21.835,"t":"2026-10-19T19:40:00Z","v":9890,"vw":21.831968},{"c":21.835,"h":21.86,"l":21.83,"n":494,"o":21.83,"t":"2026-10-19T19:45:00Z","v":43533,"vw":21.845573},{"c":21.85,"h":21.87,"l":21.84,"n":820,"o":21.84,"t":"2026-10-19T19:50:00Z","v":62705,"vw":21.853486},{"c":21.865,"h":21.88,"l":21.83,"n":1599,"o":21.85,"t":"2026-10-19T19:55:00Z","v":144703,"vw":21.853377},{"c":21.85,"h":21.85,"l":21.85,"n":23,"o":21.85,"t":"2026-10-19T20:00:00Z","v":511639,"vw":21.85},{"c":22.09,"h":22.11,"l":21.86,"n":179,"o":21.88,"t":"2026-10-20T13:30:00Z","v":36956,"vw":21.929201},{"c":22.24,"h":22.24,"l":22.11,"n":297,"o":22.11,"t":"2026-10-20T13:35:00Z","v":20803,"vw":22.166274},{"c":22.21,"h":22.28,"l":22.21,"n":167,"o":22.25,"t":"2026-10-20T13:40:00Z","v":10864,"vw":22.238589},{"c":22.24,"h":22.27,"l":22.22,"n":269,"o":22.22,"t":"2026-10-20T13:45:00Z","v":15226,"vw":22.247334},{"c":22.29,"h":22.29,"l":22.25,"n":109,"o":22.26,"t":"2026-10-20T13:50:00Z","v":5381,"vw":22.270556},{"c":22.26,"h":22.32,"l":22.26,"n":82,"o":22.3,"t":"2026-10-20T13:55:00Z","v":5555,"vw":22.301242},{"c":22.2,"h":22.29,"l":22.2,"n":153,"o":22.255,"t":"2026-10-20T14:00:00Z","v":34122,"vw":22.252187},{"c":22.23,"h":22.24,"l":22.175,"n":156,"o":22.19,"t":"2026-10-20T14:05:00Z","v":8753,"vw":22.201465},{"c":22.21,"h":22.23,"l":22.2,"n":166,"o":22.225,"t":"2026-10-20T14:10:00Z","v":9592,"vw":22.21389},{"c":22.2182,"h":22.219,"l":22.19,"n":127,"o":22.21,"t":"2026-10-20T14:15:00Z","v":6129,"vw":22.20134},{"c":22.35,"h":22.35,"l":22.22,"n":254,"o":22.22,"t":"2026-10-20T14:20:00Z","v":14591,"vw":22.290535},{"c":22.34,"h":22.36,"l":22.33,"n":151,"o":22.3582,"t":"2026-10-20T14:25:00Z","v":7372,"vw":22.34339},{"c":22.26,"h":22.35,"l":22.26,"n":176,"o":22.34,"t":"2026-10-20T14:30:00Z","v":10876,"vw":22.316494},{"c":22.25,"h":22.27,"l":22.24,"n":151,"o":22.27,"t":"2026-10-20T14:35:00Z","v":8879,"vw":22.252369},{"c":22.295,"h":22.295,"l":22.24,"n":175,"o":22.25,"t":"2026-10-20T14:40:00Z","v":8296,"vw":22.264318},{"c":22.31,"h":22.33,"l":22.29,"n":178,"o":22.29,"t":"2026-10-20T14:45:00Z","v":10765,"vw":22.308929},{"c":22.34,"h":22.355,"l":22.32,"n":196,"o":22.32,"t":"2026-10-20T14:50:00Z","v":6885,"vw":22.343427},{"c":22.32,"h":22.34,"l":22.3,"n":121,"o":22.34,"t":"2026-10-20T14:55:00Z","v":5930,"vw":22.320482},{"c":22.27,"h":22.32,"l":22.27,"n":117,"o":22.32,"t":"2026-10-20T15:00:00Z","v":4100,"vw":22.295937},{"c":22.25,"h":22.275,"l":22.24,"n":175,"o":22.275,"t":"2026-10-20T15:05:00Z","v":9012,"vw":22.249742},{"c":22.2,"h":22.25,"l":22.19,"n":303,"o":22.25,"t":"2026-10-20T15:10:00Z","v":26954,"vw":22.221994},{"c":22.21,"h":22.25,"l":22.21,"n":153,"o":22.21,"t":"2026-10-20T15:15:00Z","v":7302,"vw":22.22152},{"c":22.21,"h":22.225,"l":22.2,"n":161,"o":22.215,"t":"2026-10-20T15:20:00Z","v":5108,"vw":22.21523},{"c":22.17,"h":22.2,"l":22.17,"n":157,"o":22.2,"t":"2026-10-20T15:25:00Z","v":4107,"vw":22.189601},{"c":22.16,"h":22.175,"l":22.155,"n":148,"o":22.17,"t":"2026-10-20T15:30:00Z","v":6131,"vw":22.165298},{"c":22.205,"h":22.205,"l":22.155,"n":218,"o":22.155,"t":"2026-10-20T15:35:00Z","v":7795,"vw":22.185189},{"c":22.22,"h":22.24,"l":22.22,"n":175,"o":22.22,"t":"2026-10-20T15:40:00Z","v":16811,"vw":22.22667},{"c":22.2,"h":22.215,"l":22.2,"n":123,"o":22.21,"t":"2026-10-20T15:45:00Z","v":7167,"vw":22.208526},{"c":22.22,"h":22.22,"l":22.205,"n":146,"o":22.21,"t":"2026-10-20T15:50:00Z","v":4281,"vw":22.210189},{"c":22.18,"h":22.21,"l":22.18,"n":126,"o":22.21,"t":"2026-10-20T15:55:00Z","v":4271,"vw":22.196749},{"c":22.17,"h":22.19,"l":22.16,"n":164,"o":22.19,"t":"2026-10-20T16:00:00Z","v":5245,"vw":22.179123},{"c":22.18,"h":22.185,"l":22.17,"n":186,"o":22.175,"t":"2026-10-20T16:05:00Z","v":10065,"vw":22.17792},{"c":22.15,"h":22.185,"l":22.145,"n":147,"o":22.18,"t":"2026-10-20T16:10:00Z","v":6347,"vw":22.16574},{"c":22.12,"h":22.165,"l":22.12,"n":128,"o":22.16,"t":"2026-10-20T16:15:00Z","v":6706,"vw":22.132863},{"c":22.11,"h":22.13,"l":22.11,"n":103,"o":22.11,"t":"2026-10-20T16:20:00Z","v":4452,"vw":22.12},{"c":22.11,"h":22.11,"l":22.095,"n":127,"o":22.1,"t":"2026-10-20T16:25:00Z","v":4275,"vw":22.103054},{"c":22.12,"h":22.135,"l":22.115,"n":150,"o":22.12,"t":"2026-10-20T16:30:00Z","v":6785,"vw":22.128442},{"c":22.125,"h":22.1301,"l":22.12,"n":117,"o":22.12,"t":"2026-10-20T16:35:00Z","v":5220,"vw":22.127019},{"c":22.12,"h":22.125,"l":22.12,"n":100,"o":22.125,"t":"2026-10-20T16:40:00Z","v":1545,"vw":22.123},{"c":22.135,"h":22.14,"l":22.11,"n":155,"o":22.12,"t":"2026-10-20T16:45:00Z","v":6405,"vw":22.129094},{"c":22.115,"h":22.15,"l":22.11,"n":130,"o":22.15,"t":"2026-10-20T16:50:00Z","v":4342,"vw":22.137048},{"c":22.125,"h":22.125,"l":22.11,"n":92,"o":22.115,"t":"2026-10-20T16:55:00Z","v":2662,"vw":22.119242},{"c":22.1,"h":22.125,"l":22.1,"n":70,"o":22.125,"t":"2026-10-20T17:00:00Z","v":2752,"vw":22.112353},{"c":22.115,"h":22.12,"l":22.11,"n":118,"o":22.11,"t":"2026-10-20T17:05:00Z","v":3449,"vw":22.115669},{"c":22.1,"h":22.115,"l":22.1,"n":71,"o":22.115,"t":"2026-10-20T17:10:00Z","v":2665,"vw":22.109321},{"c":22.11,"h":22.11,"l":22.1,"n":61,"o":22.1,"t":"2026-10-20T17:15:00Z","v":2689,"vw":22.103772},{"c":22.11,"h":22.11,"l":22.11,"n":107,"o":22.11,"t":"2026-10-20T17:20:00Z","v":3033,"vw":22.11},{"c":22.11,"h":22.12,"l":22.105,"n":132,"o":22.115,"t":"2026-10-20T17:25:00Z","v":6092,"vw":22.112656},{"c":22.12,"h":22.125,"l":22.115,"n":71,"o":22.115,"t":"2026-10-20T17:30:00Z","v":2829,"vw":22.121439},{"c":22.12,"h":22.13,"l":22.12,"n":70,"o":22.125,"t":"2026-10-20T17:35:00Z","v":1891,"vw":22.12375},{"c":22.135,"h":22.135,"l":22.125,"n":75,"o":22.13,"t":"2026-10-20T17:40:00Z","v":3928,"vw":22.132217},{"c":22.155,"h":22.155,"l":22.135,"n":119,"o":22.135,"t":"2026-10-20T17:45:00Z","v":4826,"vw":22.14319},{"c":22.145,"h":22.155,"l":22.14,"n":133,"o":22.155,"t":"2026-10-20T17:50:00Z","v":6531,"vw":22.149388},{"c":22.095,"h":22.14,"l":22.09,"n":231,"o":22.14,"t":"2026-10-20T17:55:00Z","v":18445,"vw":22.113139},{"c":22.1,"h":22.115,"l":22.095,"n":169,"o":22.095,"t":"2026-10-20T18:00:00Z","v":12317,"vw":22.106368},{"c":22.08,"h":22.11,"l":22.08,"n":213,"o":22.105,"t":"2026-10-20T18:05:00Z","v":26047,"vw":22.096978},{"c":22.085,"h":22.09,"l":22.075,"n":207,"o":22.09,"t":"2026-10-20T18:10:00Z","v":24409,"vw":22.082975},{"c":22.07,"h":22.095,"l":22.07,"n":213,"o":22.085,"t":"2026-10-20T18:15:00Z","v":33409,"vw":22.085576},{"c":22.065,"h":22.08,"l":22.06,"n":199,"o":22.07,"t":"2026-10-20T18:20:00Z","v":33210,"vw":22.068912},{"c":22.095,"h":22.095,"l":22.05,"n":217,"o":22.06,"t":"2026-10-20T18:25:00Z","v":27910,"vw":22.071705},{"c":22.09,"h":22.105,"l":22.09,"n":158,"o":22.095,"t":"2026-10-20T18:30:00Z","v":9834,"vw":22.096702},{"c":22.105,"h":22.105,"l":22.09,"n":146,"o":22.095,"t":"2026-10-20T18:35:00Z","v":7468,"vw":22.097946},{"c":22.115,"h":22.145,"l":22.105,"n":233,"o":22.105,"t":"2026-10-20T18:40:00Z","v":12395,"vw":22.127958},{"c":22.135,"h":22.14,"l":22.12,"n":99,"o":22.12,"t":"2026-10-20T18:45:00Z","v":4638,"vw":22.1296},{"c":22.145,"h":22.15,"l":22.13,"n":191,"o":22.14,"t":"2026-10-20T18:50:00Z","v":10209,"vw":22.140981},{"c":22.155,"h":22.16,"l":22.145,"n":176,"o":22.145,"t":"2026-10-20T18:55:00Z","v":9611,"vw":22.148234},{"c":22.15,"h":22.18,"l":22.15,"n":275,"o":22.16,"t":"2026-10-20T19:00:00Z","v":14601,"vw":22.169185},{"c":22.175,"h":22.175,"l":22.1409,"n":196,"o":22.1409,"t":"2026-10-20T19:05:00Z","v":15954,"vw":22.156463},{"c":22.17,"h":22.18,"l":22.135,"n":402,"o":22.17,"t":"2026-10-20T19:10:00Z","v":36115,"vw":22.160943},{"c":22.195,"h":22.195,"l":22.163,"n":314,"o":22.17,"t":"2026-10-20T19:15:00Z","v":25928,"vw":22.178713},{"c":22.175,"h":22.2,"l":22.17,"n":238,"o":22.2,"t":"2026-10-20T19:20:00Z","v":16909,"vw":22.179254},{"c":22.19,"h":22.2,"l":22.175,"n":267,"o":22.175,"t":"2026-10-20T19:25:00Z","v":14533,"vw":22.186498},{"c":22.165,"h":22.19,"l":22.16,"n":266,"o":22.19,"t":"2026-10-20T19:30:00Z","v":19971,"vw":22.175925},{"c":22.1,"h":22.175,"l":22.09,"n":454,"o":22.16,"t":"2026-10-20T19:35:00Z","v":43648,"vw":22.137168},{"c":22.155,"h":22.16,"l":22.105,"n":544,"o":22.105,"t":"2026-10-20T19:40:00Z","v":43860,"vw":22.133565},{"c":22.145,"h":22.165,"l":22.14,"n":493,"o":22.155,"t":"2026-10-20T19:45:00Z","v":42714,"vw":22.151934},{"c":22.135,"h":22.15,"l":22.095,"n":862,"o":22.14,"t":"2026-10-20T19:50:00Z","v":77854,"vw":22.125612},{"c":22.18,"h":22.225,"l":22.14,"n":2141,"o":22.14,"t":"2026-10-20T19:55:00Z","v":219476,"vw":22.192277},{"c":22.16,"h":22.16,"l":22.16,"n":29,"o":22.16,"t":"2026-10-20T20:00:00Z","v":521353,"vw":22.16},{"c":22.07,"h":22.07,"l":22.07,"n":2,"o":22.07,"t":"2026-10-21T08:10:00Z","v":102,"vw":22.07},{"c":22,"h":22,"l":22,"n":8,"o":22,"t":"2026-10-21T09:20:00Z","v":349,"vw":22},{"c":21.65,"h":22.11,"l":21.65,"n":21,"o":22.03,"t":"2026-10-21T09:25:00Z","v":1184,"vw":21.971055},{"c":22.03,"h":22.06,"l":22.03,"n":6,"o":22.06,"t":"2026-10-21T09:30:00Z","v":373,"vw":22.051848},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-21T09:35:00Z","v":500,"vw":22.1},{"c":22.06,"h":22.06,"l":22.06,"n":5,"o":22.06,"t":"2026-10-21T11:15:00Z","v":106,"vw":22.06},{"c":22.2,"h":22.26,"l":22.195,"n":38,"o":22.26,"t":"2026-10-21T13:30:00Z","v":8515,"vw":22.255219},{"c":22.16,"h":22.26,"l":22.16,"n":210,"o":22.21,"t":"2026-10-21T13:35:00Z","v":11635,"vw":22.207655},{"c":22.19,"h":22.2,"l":22.12,"n":243,"o":22.16,"t":"2026-10-21T13:40:00Z","v":12563,"vw":22.164909},{"c":22.21,"h":22.26,"l":22.185,"n":187,"o":22.2,"t":"2026-10-21T13:45:00Z","v":17469,"vw":22.223449},{"c":22.24,"h":22.24,"l":22.18,"n":152,"o":22.21,"t":"2026-10-21T13:50:00Z","v":8626,"vw":22.210506},{"c":22.22,"h":22.25,"l":22.22,"n":185,"o":22.24,"t":"2026-10-21T13:55:00Z","v":9853,"vw":22.231057},{"c":22.165,"h":22.215,"l":22.15,"n":254,"o":22.21,"t":"2026-10-21T14:00:00Z","v":23014,"vw":22.184364},{"c":22.09,"h":22.16,"l":22.08,"n":199,"o":22.16,"t":"2026-10-21T14:05:00Z","v":9553,"vw":22.125699},{"c":22.1,"h":22.13,"l":22.095,"n":225,"o":22.1,"t":"2026-10-21T14:10:00Z","v":11180,"vw":22.116011},{"c":22.11,"h":22.14,"l":22.11,"n":193,"o":22.11,"t":"2026-10-21T14:15:00Z","v":10266,"vw":22.122983},{"c":22.14,"h":22.14,"l":22.085,"n":157,"o":22.11,"t":"2026-10-21T14:20:00Z","v":8976,"vw":22.107457},{"c":22.14,"h":22.155,"l":22.11,"n":201,"o":22.13,"t":"2026-10-21T14:25:00Z","v":10221,"vw":22.132625},{"c":22.14,"h":22.16,"l":22.12,"n":150,"o":22.14,"t":"2026-10-21T14:30:00Z","v":7152,"vw":22.145614},{"c":22.185,"h":22.185,"l":22.125,"n":142,"o":22.14,"t":"2026-10-21T14:35:00Z","v":8753,"vw":22.152943},{"c":22.16,"h":22.1898,"l":22.155,"n":134,"o":22.18,"t":"2026-10-21T14:40:00Z","v":10224,"vw":22.172428},{"c":22.17,"h":22.17,"l":22.16,"n":91,"o":22.17,"t":"2026-10-21T14:45:00Z","v":3457,"vw":22.165944},{"c":22.165,"h":22.18,"l":22.16,"n":140,"o":22.17,"t":"2026-10-21T14:50:00Z","v":5618,"vw":22.169617},{"c":22.14,"h":22.16,"l":22.14,"n":154,"o":22.16,"t":"2026-10-21T14:55:00Z","v":6069,"vw":22.157061},{"c":22.15,"h":22.15,"l":22.105,"n":153,"o":22.14,"t":"2026-10-21T15:00:00Z","v":8894,"vw":22.121059},{"c":22.1405,"h":22.155,"l":22.115,"n":157,"o":22.155,"t":"2026-10-21T15:05:00Z","v":13494,"vw":22.132356},{"c":22.12,"h":22.155,"l":22.12,"n":118,"o":22.14,"t":"2026-10-21T15:10:00Z","v":6909,"vw":22.138951},{"c":22.14,"h":22.145,"l":22.115,"n":120,"o":22.115,"t":"2026-10-21T15:15:00Z","v":7728,"vw":22.132508},{"c":22.14,"h":22.15,"l":22.14,"n":144,"o":22.145,"t":"2026-10-21T15:20:00Z","v":6281,"vw":22.148361},{"c":22.16,"h":22.16,"l":22.135,"n":165,"o":22.14,"t":"2026-10-21T15:25:00Z","v":6139,"vw":22.146466},{"c":22.15,"h":22.18,"l":22.145,"n":193,"o":22.17,"t":"2026-10-21T15:30:00Z","v":12748,"vw":22.161487},{"c":22.16,"h":22.175,"l":22.155,"n":74,"o":22.175,"t":"2026-10-21T15:35:00Z","v":3320,"vw":22.164844},{"c":22.15,"h":22.16,"l":22.15,"n":84,"o":22.16,"t":"2026-10-21T15:40:00Z","v":2600,"vw":22.156686},{"c":22.14,"h":22.155,"l":22.135,"n":83,"o":22.155,"t":"2026-10-21T15:45:00Z","v":4196,"vw":22.146803},{"c":22.12,"h":22.15,"l":22.12,"n":112,"o":22.15,"t":"2026-10-21T15:50:00Z","v":7393,"vw":22.14593},{"c":22.125,"h":22.125,"l":22.125,"n":42,"o":22.125,"t":"2026-10-21T15:55:00Z","v":999,"vw":22.125},{"c":22.1,"h":22.125,"l":22.09,"n":114,"o":22.125,"t":"2026-10-21T16:00:00Z","v":13266,"vw":22.110057},{"c":22.095,"h":22.095,"l":22.095,"n":35,"o":22.095,"t":"2026-10-21T16:05:00Z","v":1307,"vw":22.095},{"c":22.095,"h":22.095,"l":22.095,"n":37,"o":22.095,"t":"2026-10-21T16:10:00Z","v":1810,"vw":22.095},{"c":22.125,"h":22.125,"l":22.1,"n":138,"o":22.1,"t":"2026-10-21T16:15:00Z","v":13405,"vw":22.115651},{"c":22.12,"h":22.135,"l":22.12,"n":108,"o":22.13,"t":"2026-10-21T16:20:00Z","v":8756,"vw":22.127499},{"c":22.14,"h":22.14,"l":22.115,"n":122,"o":22.12,"t":"2026-10-21T16:25:00Z","v":7368,"vw":22.1244},{"c":22.18,"h":22.18,"l":22.15,"n":135,"o":22.155,"t":"2026-10-21T16:30:00Z","v":9007,"vw":22.167846},{"c":22.21,"h":22.21,"l":22.17,"n":118,"o":22.18,"t":"2026-10-21T16:35:00Z","v":9752,"vw":22.184948},{"c":22.2,"h":22.22,"l":22.19,"n":190,"o":22.22,"t":"2026-10-21T16:40:00Z","v":17885,"vw":22.201024},{"c":22.195,"h":22.205,"l":22.195,"n":111,"o":22.2,"t":"2026-10-21T16:45:00Z","v":7662,"vw":22.202747},{"c":22.19,"h":22.2,"l":22.185,"n":138,"o":22.19,"t":"2026-10-21T16:50:00Z","v":8619,"vw":22.193755},{"c":22.195,"h":22.2,"l":22.195,"n":56,"o":22.195,"t":"2026-10-21T16:55:00Z","v":2215,"vw":22.196429},{"c":22.23,"h":22.25,"l":22.195,"n":232,"o":22.195,"t":"2026-10-21T17:00:00Z","v":22204,"vw":22.222261},{"c":22.25,"h":22.25,"l":22.235,"n":70,"o":22.235,"t":"2026-10-21T17:05:00Z","v":8745,"vw":22.249249},{"c":22.235,"h":22.255,"l":22.235,"n":155,"o":22.255,"t":"2026-10-21T17:10:00Z","v":7393,"vw":22.24309},{"c":22.235,"h":22.24,"l":22.225,"n":113,"o":22.23,"t":"2026-10-21T17:15:00Z","v":5762,"vw":22.235532},{"c":22.24,"h":22.24,"l":22.23,"n":96,"o":22.24,"t":"2026-10-21T17:20:00Z","v":4075,"vw":22.239372},{"c":22.225,"h":22.235,"l":22.225,"n":74,"o":22.23,"t":"2026-10-21T17:25:00Z","v":2859,"vw":22.230545},{"c":22.22,"h":22.22,"l":22.22,"n":87,"o":22.22,"t":"2026-10-21T17:30:00Z","v":5426,"vw":22.22},{"c":22.22,"h":22.22,"l":22.21,"n":79,"o":22.22,"t":"2026-10-21T17:35:00Z","v":4541,"vw":22.21869},{"c":22.19,"h":22.22,"l":22.19,"n":152,"o":22.22,"t":"2026-10-21T17:40:00Z","v":7692,"vw":22.211984},{"c":22.21,"h":22.21,"l":22.19,"n":89,"o":22.19,"t":"2026-10-21T17:45:00Z","v":5270,"vw":22.204487},{"c":22.2,"h":22.21,"l":22.2,"n":75,"o":22.21,"t":"2026-10-21T17:50:00Z","v":3426,"vw":22.200875},{"c":22.18,"h":22.2,"l":22.175,"n":108,"o":22.2,"t":"2026-10-21T17:55:00Z","v":8606,"vw":22.184471},{"c":22.18,"h":22.185,"l":22.17,"n":137,"o":22.18,"t":"2026-10-21T18:00:00Z","v":8187,"vw":22.178266},{"c":22.18,"h":22.19,"l":22.175,"n":108,"o":22.1801,"t":"2026-10-21T18:05:00Z","v":10078,"vw":22.183964},{"c":22.175,"h":22.18,"l":22.17,"n":56,"o":22.175,"t":"2026-10-21T18:10:00Z","v":2226,"vw":22.175699},{"c":22.19,"h":22.195,"l":22.18,"n":181,"o":22.18,"t":"2026-10-21T18:15:00Z","v":11733,"vw":22.187905},{"c":22.185,"h":22.195,"l":22.185,"n":69,"o":22.195,"t":"2026-10-21T18:20:00Z","v":4074,"vw":22.190193},{"c":22.19,"h":22.19,"l":22.185,"n":75,"o":22.19,"t":"2026-10-21T18:25:00Z","v":3374,"vw":22.189279},{"c":22.18,"h":22.195,"l":22.18,"n":83,"o":22.195,"t":"2026-10-21T18:30:00Z","v":6053,"vw":22.191483},{"c":22.21,"h":22.21,"l":22.185,"n":130,"o":22.185,"t":"2026-10-21T18:35:00Z","v":9824,"vw":22.194214},{"c":22.225,"h":22.225,"l":22.21,"n":101,"o":22.21,"t":"2026-10-21T18:40:00Z","v":4919,"vw":22.216364},{"c":22.175,"h":22.225,"l":22.175,"n":241,"o":22.225,"t":"2026-10-21T18:45:00Z","v":20929,"vw":22.204378},{"c":22.18,"h":22.19,"l":22.16,"n":164,"o":22.18,"t":"2026-10-21T18:50:00Z","v":9301,"vw":22.171589},{"c":22.125,"h":22.18,"l":22.125,"n":188,"o":22.18,"t":"2026-10-21T18:55:00Z","v":15763,"vw":22.156756},{"c":22.11,"h":22.13,"l":22.09,"n":206,"o":22.125,"t":"2026-10-21T19:00:00Z","v":21246,"vw":22.115188},{"c":22.14,"h":22.1499,"l":22.09,"n":251,"o":22.11,"t":"2026-10-21T19:05:00Z","v":21936,"vw":22.129793},{"c":22.165,"h":22.17,"l":22.14,"n":191,"o":22.14,"t":"2026-10-21T19:10:00Z","v":20337,"vw":22.153492},{"c":22.19,"h":22.2,"l":22.165,"n":269,"o":22.165,"t":"2026-10-21T19:15:00Z","v":19475,"vw":22.191233},{"c":22.19,"h":22.215,"l":22.185,"n":254,"o":22.2,"t":"2026-10-21T19:20:00Z","v":13458,"vw":22.19748},{"c":22.27,"h":22.27,"l":22.195,"n":315,"o":22.195,"t":"2026-10-21T19:25:00Z","v":21344,"vw":22.238997},{"c":22.235,"h":22.27,"l":22.225,"n":362,"o":22.27,"t":"2026-10-21T19:30:00Z","v":27877,"vw":22.251729},{"c":22.22,"h":22.23,"l":22.2,"n":259,"o":22.23,"t":"2026-10-21T19:35:00Z","v":13410,"vw":22.217191},{"c":22.23,"h":22.24,"l":22.22,"n":331,"o":22.22,"t":"2026-10-21T19:40:00Z","v":20408,"vw":22.23169},{"c":22.235,"h":22.26,"l":22.22,"n":380,"o":22.24,"t":"2026-10-21T19:45:00Z","v":24910,"vw":22.24122},{"c":22.25,"h":22.27,"l":22.225,"n":563,"o":22.235,"t":"2026-10-21T19:50:00Z","v":40397,"vw":22.248054},{"c":22.27,"h":22.28,"l":22.24,"n":1329,"o":22.25,"t":"2026-10-21T19:55:00Z","v":115864,"vw":22.254758},{"c":22.24,"h":22.26,"l":22.24,"n":35,"o":22.26,"t":"2026-10-21T20:00:00Z","v":293776,"vw":22.240048},{"c":22.17,"h":22.17,"l":22.17,"n":1,"o":22.17,"t":"2026-10-21T20:05:00Z","v":100,"vw":22.17},{"c":22.48,"h":22.48,"l":22.46,"n":22,"o":22.46,"t":"2026-10-21T20:30:00Z","v":626,"vw":22.468732},{"c":22.29,"h":22.38,"l":22.28,"n":24,"o":22.38,"t":"2026-10-21T22:15:00Z","v":1295,"vw":22.309167},{"c":22.3,"h":22.3,"l":22.29,"n":16,"o":22.3,"t":"2026-10-21T22:20:00Z","v":1150,"vw":22.299091},{"c":22.3,"h":22.3,"l":22.3,"n":10,"o":22.3,"t":"2026-10-21T22:25:00Z","v":543,"vw":22.3},{"c":22.31,"h":22.31,"l":22.31,"n":2,"o":22.31,"t":"2026-10-21T22:30:00Z","v":105,"vw":22.31},{"c":22.29,"h":22.3,"l":22.29,"n":12,"o":22.3,"t":"2026-10-22T13:10:00Z","v":1200,"vw":22.295834},{"c":22.29,"h":22.29,"l":22.28,"n":15,"o":22.29,"t":"2026-10-22T13:15:00Z","v":3500,"vw":22.287714},{"c":22.3,"h":22.3,"l":22.29,"n":3,"o":22.29,"t":"2026-10-22T13:20:00Z","v":1200,"vw":22.293333},{"c":22.495,"h":22.57,"l":22.014,"n":326,"o":22.3,"t":"2026-10-22T13:30:00Z","v":81752,"vw":22.449605},{"c":22.545,"h":22.58,"l":22.53,"n":135,"o":22.53,"t":"2026-10-22T13:35:00Z","v":8742,"vw":22.558741},{"c":22.57,"h":22.6,"l":22.54,"n":218,"o":22.56,"t":"2026-10-22T13:40:00Z","v":11655,"vw":22.572318},{"c":22.71,"h":22.73,"l":22.55,"n":363,"o":22.57,"t":"2026-10-22T13:45:00Z","v":25106,"vw":22.626592},{"c":22.605,"h":22.71,"l":22.58,"n":326,"o":22.7,"t":"2026-10-22T13:50:00Z","v":28922,"vw":22.638739},{"c":22.76,"h":22.76,"l":22.58,"n":240,"o":22.6,"t":"2026-10-22T13:55:00Z","v":16296,"vw":22.665361},{"c":22.72,"h":22.82,"l":22.69,"n":435,"o":22.77,"t":"2026-10-22T14:00:00Z","v":32560,"vw":22.779384},{"c":22.71,"h":22.755,"l":22.7,"n":255,"o":22.72,"t":"2026-10-22T14:05:00Z","v":14739,"vw":22.724779},{"c":22.715,"h":22.805,"l":22.69,"n":528,"o":22.71,"t":"2026-10-22T14:10:00Z","v":50751,"vw":22.753186},{"c":22.75,"h":22.77,"l":22.715,"n":193,"o":22.715,"t":"2026-10-22T14:15:00Z","v":9334,"vw":22.754551},{"c":22.749,"h":22.765,"l":22.73,"n":329,"o":22.76,"t":"2026-10-22T14:20:00Z","v":16385,"vw":22.748645},{"c":22.71,"h":22.75,"l":22.7,"n":361,"o":22.75,"t":"2026-10-22T14:25:00Z","v":17396,"vw":22.730206},{"c":22.675,"h":22.715,"l":22.66,"n":415,"o":22.71,"t":"2026-10-22T14:30:00Z","v":34032,"vw":22.677813},{"c":22.565,"h":22.67,"l":22.56,"n":335,"o":22.67,"t":"2026-10-22T14:35:00Z","v":24776,"vw":22.598616},{"c":22.635,"h":22.635,"l":22.56,"n":367,"o":22.58,"t":"2026-10-22T14:40:00Z","v":25487,"vw":22.591896},{"c":22.635,"h":22.68,"l":22.635,"n":478,"o":22.635,"t":"2026-10-22T14:45:00Z","v":51386,"vw":22.655989},{"c":22.63,"h":22.66,"l":22.61,"n":252,"o":22.635,"t":"2026-10-22T14:50:00Z","v":19780,"vw":22.631593},{"c":22.67,"h":22.68,"l":22.62,"n":327,"o":22.64,"t":"2026-10-22T14:55:00Z","v":25927,"vw":22.655312},{"c":22.66,"h":22.68,"l":22.63,"n":254,"o":22.675,"t":"2026-10-22T15:00:00Z","v":17845,"vw":22.660351},{"c":22.61,"h":22.705,"l":22.605,"n":287,"o":22.68,"t":"2026-10-22T15:05:00Z","v":32208,"vw":22.641788},{"c":22.64,"h":22.645,"l":22.61,"n":239,"o":22.61,"t":"2026-10-22T15:10:00Z","v":12187,"vw":22.635763},{"c":22.68,"h":22.68,"l":22.64,"n":192,"o":22.64,"t":"2026-10-22T15:15:00Z","v":12095,"vw":22.65985},{"c":22.69,"h":22.7,"l":22.675,"n":275,"o":22.695,"t":"2026-10-22T15:20:00Z","v":24410,"vw":22.687869},{"c":22.665,"h":22.68,"l":22.65,"n":163,"o":22.68,"t":"2026-10-22T15:25:00Z","v":10717,"vw":22.667069},{"c":22.665,"h":22.7,"l":22.665,"n":306,"o":22.67,"t":"2026-10-22T15:30:00Z","v":26561,"vw":22.691398},{"c":22.65,"h":22.69,"l":22.645,"n":198,"o":22.67,"t":"2026-10-22T15:35:00Z","v":10805,"vw":22.66787},{"c":22.645,"h":22.665,"l":22.63,"n":290,"o":22.65,"t":"2026-10-22T15:40:00Z","v":17355,"vw":22.648763},{"c":22.705,"h":22.705,"l":22.625,"n":255,"o":22.645,"t":"2026-10-22T15:45:00Z","v":18045,"vw":22.668721},{"c":22.675,"h":22.75,"l":22.66,"n":436,"o":22.71,"t":"2026-10-22T15:50:00Z","v":39224,"vw":22.708903},{"c":22.765,"h":22.78,"l":22.675,"n":324,"o":22.68,"t":"2026-10-22T15:55:00Z","v":28415,"vw":22.714127},{"c":22.73,"h":22.775,"l":22.72,"n":347,"o":22.77,"t":"2026-10-22T16:00:00Z","v":26091,"vw":22.750926},{"c":22.725,"h":22.75,"l":22.715,"n":193,"o":22.73,"t":"2026-10-22T16:05:00Z","v":11385,"vw":22.728632},{"c":22.75,"h":22.75,"l":22.71,"n":233,"o":22.725,"t":"2026-10-22T16:10:00Z","v":16406,"vw":22.725176},{"c":22.755,"h":22.775,"l":22.74,"n":265,"o":22.745,"t":"2026-10-22T16:15:00Z","v":17617,"vw":22.760913},{"c":22.775,"h":22.775,"l":22.745,"n":240,"o":22.75,"t":"2026-10-22T16:20:00Z","v":11960,"vw":22.756817},{"c":22.75,"h":22.785,"l":22.75,"n":180,"o":22.775,"t":"2026-10-22T16:25:00Z","v":10143,"vw":22.775769},{"c":22.755,"h":22.765,"l":22.72,"n":197,"o":22.75,"t":"2026-10-22T16:30:00Z","v":19760,"vw":22.749452},{"c":22.77,"h":22.77,"l":22.75,"n":213,"o":22.755,"t":"2026-10-22T16:35:00Z","v":13904,"vw":22.760734},{"c":22.735,"h":22.775,"l":22.735,"n":265,"o":22.77,"t":"2026-10-22T16:40:00Z","v":20853,"vw":22.754541},{"c":22.78,"h":22.785,"l":22.72,"n":294,"o":22.735,"t":"2026-10-22T16:45:00Z","v":23305,"vw":22.747726},{"c":22.775,"h":22.8,"l":22.765,"n":359,"o":22.79,"t":"2026-10-22T16:50:00Z","v":40782,"vw":22.792584},{"c":22.84,"h":22.845,"l":22.775,"n":421,"o":22.775,"t":"2026-10-22T16:55:00Z","v":108772,"vw":22.823045},{"c":22.82,"h":22.85,"l":22.82,"n":375,"o":22.84,"t":"2026-10-22T17:00:00Z","v":20790,"vw":22.837174},{"c":22.82,"h":22.83,"l":22.81,"n":241,"o":22.83,"t":"2026-10-22T17:05:00Z","v":13094,"vw":22.821741},{"c":22.805,"h":22.855,"l":22.805,"n":347,"o":22.82,"t":"2026-10-22T17:10:00Z","v":23465,"vw":22.831379},{"c":22.82,"h":22.835,"l":22.81,"n":164,"o":22.81,"t":"2026-10-22T17:15:00Z","v":9374,"vw":22.822483},{"c":22.845,"h":22.85,"l":22.82,"n":163,"o":22.82,"t":"2026-10-22T17:20:00Z","v":8059,"vw":22.837277},{"c":22.905,"h":22.91,"l":22.845,"n":305,"o":22.845,"t":"2026-10-22T17:25:00Z","v":23292,"vw":22.868318},{"c":22.93,"h":22.935,"l":22.885,"n":150,"o":22.9,"t":"2026-10-22T17:30:00Z","v":12210,"vw":22.905458},{"c":22.885,"h":22.935,"l":22.87,"n":198,"o":22.93,"t":"2026-10-22T17:35:00Z","v":12603,"vw":22.910166},{"c":22.925,"h":22.93,"l":22.89,"n":207,"o":22.89,"t":"2026-10-22T17:40:00Z","v":36162,"vw":22.908128},{"c":22.955,"h":22.965,"l":22.925,"n":161,"o":22.925,"t":"2026-10-22T17:45:00Z","v":13407,"vw":22.948067},{"c":22.924,"h":22.95,"l":22.915,"n":169,"o":22.95,"t":"2026-10-22T17:50:00Z","v":10356,"vw":22.927827},{"c":22.9,"h":22.92,"l":22.9,"n":210,"o":22.92,"t":"2026-10-22T17:55:00Z","v":17497,"vw":22.915417},{"c":22.89,"h":22.935,"l":22.89,"n":190,"o":22.9,"t":"2026-10-22T18:00:00Z","v":13193,"vw":22.91796},{"c":22.915,"h":22.92,"l":22.86,"n":357,"o":22.895,"t":"2026-10-22T18:05:00Z","v":32280,"vw":22.886894},{"c":22.94,"h":22.96,"l":22.91,"n":255,"o":22.915,"t":"2026-10-22T18:10:00Z","v":21744,"vw":22.936557},{"c":22.955,"h":22.955,"l":22.925,"n":191,"o":22.945,"t":"2026-10-22T18:15:00Z","v":12698,"vw":22.940246},{"c":22.995,"h":23.005,"l":22.96,"n":357,"o":22.96,"t":"2026-10-22T18:20:00Z","v":43267,"vw":22.987817},{"c":22.995,"h":23.01,"l":22.99,"n":146,"o":22.99,"t":"2026-10-22T18:25:00Z","v":6796,"vw":23.003903},{"c":23,"h":23.02,"l":22.99,"n":259,"o":22.995,"t":"2026-10-22T18:30:00Z","v":14978,"vw":23.005097},{"c":23.045,"h":23.045,"l":22.995,"n":210,"o":23,"t":"2026-10-22T18:35:00Z","v":11093,"vw":23.014509},{"c":23.04,"h":23.085,"l":23.02,"n":446,"o":23.045,"t":"2026-10-22T18:40:00Z","v":39935,"vw":23.04764},{"c":23.05,"h":23.055,"l":23.035,"n":166,"o":23.035,"t":"2026-10-22T18:45:00Z","v":9754,"vw":23.042854},{"c":23.105,"h":23.105,"l":23.055,"n":289,"o":23.055,"t":"2026-10-22T18:50:00Z","v":37406,"vw":23.091447},{"c":23.115,"h":23.12,"l":23.1,"n":241,"o":23.11,"t":"2026-10-22T18:55:00Z","v":17270,"vw":23.112365},{"c":23.135,"h":23.14,"l":23.115,"n":205,"o":23.115,"t":"2026-10-22T19:00:00Z","v":11589,"vw":23.130697},{"c":23.165,"h":23.17,"l":23.13,"n":211,"o":23.135,"t":"2026-10-22T19:05:00Z","v":12618,"vw":23.150262},{"c":23.115,"h":23.165,"l":23.115,"n":421,"o":23.165,"t":"2026-10-22T19:10:00Z","v":40670,"vw":23.142889},{"c":23.11,"h":23.13,"l":23.095,"n":341,"o":23.115,"t":"2026-10-22T19:15:00Z","v":15182,"vw":23.11042},{"c":23.085,"h":23.145,"l":23.081,"n":504,"o":23.115,"t":"2026-10-22T19:20:00Z","v":55257,"vw":23.118293},{"c":23.064,"h":23.105,"l":23.04,"n":553,"o":23.08,"t":"2026-10-22T19:25:00Z","v":72080,"vw":23.084724},{"c":23.085,"h":23.115,"l":23.035,"n":541,"o":23.065,"t":"2026-10-22T19:30:00Z","v":43948,"vw":23.07451},{"c":23.125,"h":23.13,"l":23.085,"n":350,"o":23.085,"t":"2026-10-22T19:35:00Z","v":22618,"vw":23.113652},{"c":23.145,"h":23.165,"l":23.121,"n":611,"o":23.13,"t":"2026-10-22T19:40:00Z","v":69147,"vw":23.146351},{"c":23.145,"h":23.175,"l":23.145,"n":686,"o":23.1483,"t":"2026-10-22T19:45:00Z","v":68096,"vw":23.152394},{"c":23.045,"h":23.175,"l":23.04,"n":1408,"o":23.15,"t":"2026-10-22T19:50:00Z","v":148489,"vw":23.117651},{"c":23.065,"h":23.08,"l":23.005,"n":3077,"o":23.05,"t":"2026-10-22T19:55:00Z","v":345635,"vw":23.051147},{"c":23.05,"h":23.05,"l":23.05,"n":49,"o":23.05,"t":"2026-10-22T20:00:00Z","v":491668,"vw":23.05},{"c":22.6229,"h":22.6229,"l":22.6229,"n":1,"o":22.6229,"t":"2026-10-22T20:45:00Z","v":300,"vw":22.6229}],"history":[{"c":18.78,"h":19.53,"l":18.77,"n":11144,"o":19.49,"t":"2024-10-21T04:00:00Z","v":706228,"vw":18.907929},{"c":18.97,"h":18.98,"l":18.66,"n":7220,"o":18.75,"t":"2024-10-22T04:00:00Z","v":317861,"vw":18.885733},{"c":18.99,"h":19.1,"l":18.75,"n":12442,"o":18.81,"t":"2024-10-23T04:00:00Z","v":944967,"vw":18.928383},{"c":19.59,"h":19.645,"l":18.42,"n":14189,"o":18.49,"t":"2024-10-24T04:00:00Z","v":1073833,"vw":19.373245},{"c":19.23,"h":19.77,"l":19.21,"n":9770,"o":19.6,"t":"2024-10-25T04:00:00Z","v":590389,"vw":19.320013},{"c":19.58,"h":19.66,"l":19.18,"n":11729,"o":19.44,"t":"2024-10-28T04:00:00Z","v":624333,"vw":19.523092},{"c":19.64,"h":19.72,"l":19.46,"n":9508,"o":19.5,"t":"2024-10-29T04:00:00Z","v":605876,"vw":19.598811},{"c":19.74,"h":20.1,"l":19.57,"n":11472,"o":19.57,"t":"2024-10-30T04:00:00Z","v":601272,"vw":19.799429},{"c":19.43,"h":19.805,"l":19.42,"n":10360,"o":19.76,"t":"2024-10-31T04:00:00Z","v":617677,"vw":19.542352},{"c":19.27,"h":19.55,"l":19.16,"n":11131,"o":19.41,"t":"2024-11-01T04:00:00Z","v":572092,"vw":19.291267},{"c":18.96,"h":19.16,"l":18.77,"n":9802,"o":19.16,"t":"2024-11-04T05:00:00Z","v":528697,"vw":18.983723},{"c":19.31,"h":19.35,"l":18.85,"n":10378,"o":18.94,"t":"2024-11-05T05:00:00Z","v":426574,"vw":19.243751},{"c":22.62,"h":22.63,"l":20.93,"n":27352,"o":21,"t":"2024-11-06T05:00:00Z","v":2008019,"vw":22.185748},{"c":21.66,"h":22.33,"l":21.53,"n":13289,"o":22.31,"t":"2024-11-07T05:00:00Z","v":830842,"vw":21.819033},{"c":22,"h":22.21,"l":21.56,"n":14156,"o":21.71,"t":"2024-11-08T05:00:00Z","v":838521,"vw":22.013402},{"c":23.07,"h":23.15,"l":22.395,"n":14641,"o":22.5,"t":"2024-11-11T05:00:00Z","v":1039517,"vw":23.007474},{"c":23.01,"h":23.43,"l":22.735,"n":17202,"o":22.88,"t":"2024-11-12T05:00:00Z","v":1036951,"vw":23.088879},{"c":22.57,"h":23.32,"l":22.49,"n":12101,"o":23.25,"t":"2024-11-13T05:00:00Z","v":939175,"vw":22.773063},{"c":22.62,"h":22.87,"l":22.43,"n":10433,"o":22.63,"t":"2024-11-14T05:00:00Z","v":721890,"vw":22.612075},{"c":22.52,"h":22.89,"l":22.24,"n":11291,"o":22.71,"t":"2024-11-15T05:00:00Z","v":905657,"vw":22.452304},{"c":22.52,"h":22.73,"l":22.49,"n":9144,"o":22.52,"t":"2024-11-18T05:00:00Z","v":511945,"vw":22.558714},{"c":22.49,"h":22.58,"l":22.08,"n":10589,"o":22.08,"t":"2024-11-19T05:00:00Z","v":588889,"vw":22.43872},{"c":22.57,"h":22.58,"l":22.18,"n":11644,"o":22.32,"t":"2024-11-20T05:00:00Z","v":615057,"vw":22.485363},{"c":23.19,"h":23.29,"l":22.65,"n":11305,"o":22.72,"t":"2024-11-21T05:00:00Z","v":696632,"vw":23.1327},{"c":23.83,"h":23.99,"l":23.34,"n":14739,"o":23.45,"t":"2024-11-22T05:00:00Z","v":846851,"vw":23.800605},{"c":24,"h":24.575,"l":23.81,"n":13913,"o":24,"t":"2024-11-25T05:00:00Z","v":1196401,"vw":24.06462},{"c":23.83,"h":23.97,"l":23.66,"n":13993,"o":23.78,"t":"2024-11-26T05:00:00Z","v":861429,"vw":23.801623},{"c":23.83,"h":24.225,"l":23.8,"n":12465,"o":24.04,"t":"2024-11-27T05:00:00Z","v":812731,"vw":23.887242},{"c":23.42,"h":24.11,"l":23.28,"n":9159,"o":24.11,"t":"2024-11-29T05:00:00Z","v":703774,"vw":23.449388},{"c":23.31,"h":23.87,"l":23.07,"n":13641,"o":23.52,"t":"2024-12-02T05:00:00Z","v":954623,"vw":23.319778},{"c":22.97,"h":23.38,"l":22.9,"n":9940,"o":23.19,"t":"2024-12-03T05:00:00Z","v":796125,"vw":23.035151},{"c":23.52,"h":23.59,"l":22.91,"n":9325,"o":23.05,"t":"2024-12-04T05:00:00Z","v":768826,"vw":23.316916},{"c":22.98,"h":23.78,"l":22.97,"n":11281,"o":23.59,"t":"2024-12-05T05:00:00Z","v":596255,"vw":23.118038},{"c":23.25,"h":23.37,"l":22.88,"n":10802,"o":23.18,"t":"2024-12-06T05:00:00Z","v":577206,"vw":23.216299},{"c":23.18,"h":23.74,"l":23.09,"n":12039,"o":23.29,"t":"2024-12-09T05:00:00Z","v":756134,"vw":23.244503},{"c":23.23,"h":23.57,"l":22.95,"n":14817,"o":23.23,"t":"2024-12-10T05:00:00Z","v":686144,"vw":23.289667},{"c":23.38,"h":23.715,"l":23.31,"n":9447,"o":23.37,"t":"2024-12-11T05:00:00Z","v":788456,"vw":23.481152},{"c":22.84,"h":23.41,"l":22.805,"n":10605,"o":23.3,"t":"2024-12-12T05:00:00Z","v":967440,"vw":22.908782},{"c":22.71,"h":22.93,"l":22.54,"n":10061,"o":22.86,"t":"2024-12-13T05:00:00Z","v":703509,"vw":22.672038},{"c":23.03,"h":23.06,"l":22.45,"n":12921,"o":22.77,"t":"2024-12-16T05:00:00Z","v":752827,"vw":22.859458},{"c":22.8,"h":23.19,"l":22.32,"n":12047,"o":22.96,"t":"2024-12-17T05:00:00Z","v":1093508,"vw":22.746382},{"c":21.37,"h":23.09,"l":21,"n":22623,"o":23.09,"t":"2024-12-18T05:00:00Z","v":1691079,"vw":21.650932},{"c":21.29,"h":22.02,"l":21.2,"n":17843,"o":21.77,"t":"2024-12-19T05:00:00Z","v":984366,"vw":21.389837},{"c":22,"h":22.02,"l":21.13,"n":15791,"o":21.13,"t":"2024-12-20T05:00:00Z","v":3325808,"vw":21.848675},{"c":21.77,"h":22.13,"l":21.155,"n":16609,"o":21.85,"t":"2024-12-23T05:00:00Z","v":1114119,"vw":21.798062},{"c":21.98,"h":21.98,"l":20.9745,"n":5469,"o":21.82,"t":"2024-12-24T05:00:00Z","v":347039,"vw":21.835938},{"c":22.2,"h":22.26,"l":21.69,"n":8244,"o":21.86,"t":"2024-12-26T05:00:00Z","v":436709,"vw":22.110227},{"c":21.95,"h":22.22,"l":21.68,"n":9316,"o":22.06,"t":"2024-12-27T05:00:00Z","v":525195,"vw":21.940943},{"c":21.71,"h":21.84,"l":21.56,"n":10816,"o":21.77,"t":"2024-12-30T05:00:00Z","v":638894,"vw":21.718879},{"c":21.41,"h":21.735,"l":20.8,"n":9528,"o":21.68,"t":"2024-12-31T05:00:00Z","v":602942,"vw":21.46378},{"c":20.84,"h":21.6,"l":20.82,"n":12274,"o":21.6,"t":"2025-01-02T05:00:00Z","v":676426,"vw":21.032521},{"c":21.2,"h":21.345,"l":20.54,"n":12446,"o":20.87,"t":"2025-01-03T05:00:00Z","v":1063850,"vw":21.123504},{"c":21.17,"h":21.71,"l":21.13,"n":13541,"o":21.3,"t":"2025-01-06T05:00:00Z","v":784748,"vw":21.312031},{"c":20.81,"h":21.35,"l":20.53,"n":13628,"o":21.25,"t":"2025-01-07T05:00:00Z","v":780086,"vw":20.751937},{"c":20.44,"h":20.81,"l":20.41,"n":14054,"o":20.62,"t":"2025-01-08T05:00:00Z","v":996473,"vw":20.546913},{"c":19.59,"h":20.615,"l":19.26,"n":16654,"o":19.96,"t":"2025-01-10T05:00:00Z","v":899280,"vw":19.564647},{"c":19.6,"h":19.75,"l":19.25,"n":17234,"o":19.4,"t":"2025-01-13T05:00:00Z","v":911474,"vw":19.466718},{"c":20.48,"h":20.5,"l":19.75,"n":10833,"o":19.85,"t":"2025-01-14T05:00:00Z","v":631906,"vw":20.3151},{"c":20.77,"h":21.37,"l":20.69,"n":11486,"o":21.19,"t":"2025-01-15T05:00:00Z","v":645211,"vw":20.869605},{"c":20.37,"h":20.72,"l":20.34,"n":15607,"o":20.72,"t":"2025-01-16T05:00:00Z","v":844959,"vw":20.424013},{"c":20.53,"h":20.71,"l":20.31,"n":15873,"o":20.62,"t":"2025-01-17T05:00:00Z","v":766875,"vw":20.518829},{"c":20.75,"h":20.995,"l":20.65,"n":11210,"o":20.76,"t":"2025-01-21T05:00:00Z","v":603072,"vw":20.791405},{"c":20.69,"h":20.84,"l":20.4,"n":15896,"o":20.76,"t":"2025-01-22T05:00:00Z","v":1033836,"vw":20.67554},{"c":20.66,"h":20.89,"l":19.99,"n":15539,"o":20.37,"t":"2025-01-23T05:00:00Z","v":1005440,"vw":20.620395},{"c":20.69,"h":20.83,"l":20.38,"n":13359,"o":20.52,"t":"2025-01-24T05:00:00Z","v":834300,"vw":20.679462},{"c":21.02,"h":21.055,"l":20.63,"n":13480,"o":20.69,"t":"2025-01-27T05:00:00Z","v":1000305,"vw":20.920693},{"c":20.94,"h":21.33,"l":20.87,"n":12935,"o":21.02,"t":"2025-01-28T05:00:00Z","v":705747,"vw":21.03388},{"c":20.79,"h":21.14,"l":20.4,"n":14880,"o":20.75,"t":"2025-01-29T05:00:00Z","v":1441253,"vw":20.792628},{"c":21.06,"h":21.41,"l":20.83,"n":12044,"o":20.96,"t":"2025-01-30T05:00:00Z","v":822767,"vw":21.14263},{"c":20.84,"h":21.16,"l":20.63,"n":12859,"o":21,"t":"2025-01-31T05:00:00Z","v":791386,"vw":20.860904},{"c":20.35,"h":20.63,"l":19.96,"n":11947,"o":20.19,"t":"2025-02-03T05:00:00Z","v":579181,"vw":20.361565},{"c":20.82,"h":20.83,"l":20.35,"n":9403,"o":20.35,"t":"2025-02-04T05:00:00Z","v":449112,"vw":20.747248},{"c":20.9,"h":21.08,"l":20.64,"n":9742,"o":20.91,"t":"2025-02-05T05:00:00Z","v":472806,"vw":20.830888},{"c":20.84,"h":21.04,"l":20.67,"n":12320,"o":20.94,"t":"2025-02-06T05:00:00Z","v":774634,"vw":20.819675},{"c":20.43,"h":20.78,"l":20.25,"n":16884,"o":20.78,"t":"2025-02-07T05:00:00Z","v":1004966,"vw":20.46418},{"c":20.18,"h":20.47,"l":20.16,"n":10138,"o":20.47,"t":"2025-02-10T05:00:00Z","v":537132,"vw":20.257912},{"c":20.63,"h":20.665,"l":20,"n":10700,"o":20,"t":"2025-02-11T05:00:00Z","v":528620,"vw":20.511122},{"c":19.99,"h":20.355,"l":19.985,"n":10408,"o":20.31,"t":"2025-02-12T05:00:00Z","v":662100,"vw":20.072731},{"c":20.37,"h":20.4,"l":19.99,"n":10577,"o":20.05,"t":"2025-02-13T05:00:00Z","v":507089,"vw":20.279212},{"c":20.28,"h":20.65,"l":20.18,"n":8894,"o":20.44,"t":"2025-02-14T05:00:00Z","v":403591,"vw":20.304209},{"c":20.43,"h":20.63,"l":20.02,"n":12135,"o":20.27,"t":"2025-02-18T05:00:00Z","v":584868,"vw":20.429028},{"c":20.43,"h":20.5,"l":20.2001,"n":10290,"o":20.21,"t":"2025-02-19T05:00:00Z","v":524857,"vw":20.396346},{"c":20.15,"h":20.365,"l":19.955,"n":8958,"o":20.32,"t":"2025-02-20T05:00:00Z","v":443030,"vw":20.156428},{"c":19.82,"h":20.4,"l":19.81,"n":12059,"o":20.4,"t":"2025-02-21T05:00:00Z","v":728297,"vw":19.961489},{"c":19.64,"h":19.94,"l":19.63,"n":11552,"o":19.94,"t":"2025-02-24T05:00:00Z","v":723398,"vw":19.725532},{"c":19.77,"h":19.955,"l":19.555,"n":12138,"o":19.73,"t":"2025-02-25T05:00:00Z","v":615822,"vw":19.782258},{"c":19.86,"h":19.94,"l":19.52,"n":14159,"o":19.72,"t":"2025-02-26T05:00:00Z","v":702609,"vw":19.761938},{"c":19.89,"h":20.115,"l":19.55,"n":12466,"o":19.86,"t":"2025-02-27T05:00:00Z","v":646850,"vw":19.897927},{"c":20.17,"h":20.205,"l":19.85,"n":13747,"o":19.98,"t":"2025-02-28T05:00:00Z","v":989632,"vw":20.138588},{"c":20.16,"h":20.64,"l":19.99,"n":16073,"o":20.17,"t":"2025-03-03T05:00:00Z","v":759075,"vw":20.256099},{"c":19.51,"h":20.15,"l":19.29,"n":14653,"o":20.01,"t":"2025-03-04T05:00:00Z","v":902497,"vw":19.59918},{"c":19.42,"h":19.935,"l":19.21,"n":14895,"o":19.6,"t":"2025-03-05T05:00:00Z","v":845214,"vw":19.418614},{"c":19.36,"h":19.47,"l":19.04,"n":13889,"o":19.33,"t":"2025-03-06T05:00:00Z","v":758925,"vw":19.310523},{"c":19.44,"h":19.56,"l":18.99,"n":12028,"o":19.3,"t":"2025-03-07T05:00:00Z","v":644416,"vw":19.352033},{"c":19.04,"h":19.37,"l":18.9,"n":22186,"o":19.18,"t":"2025-03-10T04:00:00Z","v":1297650,"vw":19.126236},{"c":18.55,"h":19.4,"l":18.52,"n":21798,"o":19.13,"t":"2025-03-11T04:00:00Z","v":1226691,"vw":18.727785},{"c":18.6,"h":18.82,"l":18.34,"n":13922,"o":18.77,"t":"2025-03-12T04:00:00Z","v":808875,"vw":18.587763},{"c":18.42,"h":18.915,"l":18.42,"n":11970,"o":18.7,"t":"2025-03-13T04:00:00Z","v":803349,"vw":18.531197},{"c":18.78,"h":18.78,"l":18.44,"n":15109,"o":18.44,"t":"2025-03-14T04:00:00Z","v":936709,"vw":18.664864},{"c":18.78,"h":18.95,"l":18.62,"n":12557,"o":18.72,"t":"2025-03-17T04:00:00Z","v":679595,"vw":18.763599},{"c":18.71,"h":18.79,"l":18.51,"n":9667,"o":18.74,"t":"2025-03-18T04:00:00Z","v":640606,"vw":18.682947},{"c":18.78,"h":19.07,"l":18.64,"n":10350,"o":18.74,"t":"2025-03-19T04:00:00Z","v":600128,"vw":18.800863},{"c":18.61,"h":18.9632,"l":18.57,"n":10400,"o":18.64,"t":"2025-03-20T04:00:00Z","v":477357,"vw":18.71972},{"c":18.7,"h":18.81,"l":18.395,"n":11971,"o":18.59,"t":"2025-03-21T04:00:00Z","v":2580848,"vw":18.66992},{"c":19.12,"h":19.21,"l":18.865,"n":8483,"o":18.97,"t":"2025-03-24T04:00:00Z","v":572028,"vw":19.093637},{"c":18.94,"h":19.23,"l":18.92,"n":9265,"o":19.16,"t":"2025-03-25T04:00:00Z","v":705149,"vw":19.01199},{"c":18.86,"h":19.26,"l":18.784,"n":9442,"o":18.96,"t":"2025-03-26T04:00:00Z","v":464886,"vw":18.895866},{"c":18.83,"h":18.98,"l":18.61,"n":11130,"o":18.9,"t":"2025-03-27T04:00:00Z","v":640338,"vw":18.830612},{"c":18.46,"h":18.86,"l":18.35,"n":8807,"o":18.79,"t":"2025-03-28T04:00:00Z","v":465184,"vw":18.460133},{"c":18.46,"h":18.59,"l":18.22,"n":8474,"o":18.24,"t":"2025-03-31T04:00:00Z","v":633288,"vw":18.462635},{"c":18.44,"h":18.515,"l":18.1,"n":16289,"o":18.32,"t":"2025-04-01T04:00:00Z","v":944990,"vw":18.388103},{"c":18.44,"h":18.46,"l":17.99,"n":9923,"o":18.08,"t":"2025-04-02T04:00:00Z","v":601613,"vw":18.362892},{"c":17.06,"h":17.99,"l":17.02,"n":17221,"o":17.92,"t":"2025-04-03T04:00:00Z","v":1243418,"vw":17.238324},{"c":16.85,"h":17.01,"l":16.33,"n":20693,"o":16.46,"t":"2025-04-04T04:00:00Z","v":1602561,"vw":16.69216},{"c":16.73,"h":17.62,"l":16.08,"n":16152,"o":16.33,"t":"2025-04-07T04:00:00Z","v":1242891,"vw":16.763678},{"c":16.73,"h":17.48,"l":16.405,"n":15279,"o":17.18,"t":"2025-04-08T04:00:00Z","v":1101453,"vw":16.843388},{"c":17.51,"h":18.03,"l":16.18,"n":18386,"o":16.57,"t":"2025-04-09T04:00:00Z","v":1368219,"vw":17.38785},{"c":16.53,"h":17.18,"l":16.13,"n":13420,"o":17.18,"t":"2025-04-10T04:00:00Z","v":960434,"vw":16.482904},{"c":16.41,"h":16.54,"l":16.01,"n":11964,"o":16.25,"t":"2025-04-11T04:00:00Z","v":824252,"vw":16.344482},{"c":16.81,"h":16.925,"l":16.35,"n":12389,"o":16.55,"t":"2025-04-14T04:00:00Z","v":868160,"vw":16.704015},{"c":17.26,"h":17.39,"l":16.85,"n":11380,"o":16.85,"t":"2025-04-15T04:00:00Z","v":898821,"vw":17.272571},{"c":17.47,"h":17.67,"l":17.22,"n":14535,"o":17.29,"t":"2025-04-16T04:00:00Z","v":1156099,"vw":17.47532},{"c":17.7,"h":17.77,"l":17.46,"n":13488,"o":17.5,"t":"2025-04-17T04:00:00Z","v":798357,"vw":17.662673},{"c":17.72,"h":17.77,"l":17.45,"n":10100,"o":17.61,"t":"2025-04-21T04:00:00Z","v":670279,"vw":17.689041},{"c":18.41,"h":18.47,"l":17.45,"n":12836,"o":17.78,"t":"2025-04-22T04:00:00Z","v":809940,"vw":18.260561},{"c":18.78,"h":19.1,"l":18.585,"n":17399,"o":18.65,"t":"2025-04-23T04:00:00Z","v":1246246,"vw":18.76977},{"c":18.91,"h":19.09,"l":18.225,"n":17067,"o":18.26,"t":"2025-04-24T04:00:00Z","v":1167021,"vw":18.904531},{"c":18.46,"h":18.835,"l":18.31,"n":13978,"o":18.7,"t":"2025-04-25T04:00:00Z","v":900566,"vw":18.47626},{"c":18.52,"h":18.64,"l":18.23,"n":12977,"o":18.59,"t":"2025-04-28T04:00:00Z","v":743977,"vw":18.429169},{"c":18.78,"h":18.8,"l":18.35,"n":14016,"o":18.58,"t":"2025-04-29T04:00:00Z","v":673946,"vw":18.701636},{"c":18.54,"h":18.67,"l":18.2,"n":9459,"o":18.45,"t":"2025-04-30T04:00:00Z","v":679433,"vw":18.497949},{"c":18.75,"h":18.915,"l":18.445,"n":9614,"o":18.6,"t":"2025-05-01T04:00:00Z","v":612494,"vw":18.74341},{"c":19.08,"h":19.24,"l":18.86,"n":11113,"o":18.97,"t":"2025-05-02T04:00:00Z","v":671669,"vw":19.06808},{"c":18.98,"h":19.19,"l":18.75,"n":9576,"o":18.91,"t":"2025-05-05T04:00:00Z","v":525353,"vw":19.028091},{"c":18.86,"h":19.03,"l":18.6,"n":7917,"o":18.76,"t":"2025-05-06T04:00:00Z","v":445176,"vw":18.89732},{"c":18.84,"h":19.08,"l":18.739,"n":12549,"o":19.05,"t":"2025-05-07T04:00:00Z","v":570033,"vw":18.877939},{"c":19.26,"h":19.38,"l":18.86,"n":9566,"o":19.03,"t":"2025-05-08T04:00:00Z","v":462227,"vw":19.255418},{"c":19.18,"h":19.56,"l":19.13,"n":7828,"o":19.55,"t":"2025-05-09T04:00:00Z","v":305744,"vw":19.195225},{"c":19.95,"h":20.15,"l":19.68,"n":10784,"o":19.89,"t":"2025-05-12T04:00:00Z","v":562181,"vw":19.946671},{"c":20,"h":20.1,"l":19.86,"n":7820,"o":20,"t":"2025-05-13T04:00:00Z","v":406918,"vw":19.980626},{"c":19.82,"h":20.08,"l":19.79,"n":11003,"o":19.91,"t":"2025-05-14T04:00:00Z","v":553181,"vw":19.872191},{"c":19.97,"h":20.035,"l":19.78,"n":7009,"o":19.83,"t":"2025-05-15T04:00:00Z","v":317842,"vw":19.957297},{"c":19.78,"h":19.9,"l":19.71,"n":8343,"o":19.78,"t":"2025-05-16T04:00:00Z","v":579628,"vw":19.791336},{"c":19.67,"h":19.69,"l":19.375,"n":7742,"o":19.5,"t":"2025-05-19T04:00:00Z","v":477095,"vw":19.624687},{"c":19.59,"h":19.74,"l":19.54,"n":6481,"o":19.57,"t":"2025-05-20T04:00:00Z","v":407089,"vw":19.621025},{"c":19.05,"h":19.44,"l":19.035,"n":9260,"o":19.31,"t":"2025-05-21T04:00:00Z","v":588836,"vw":19.178081},{"c":18.97,"h":19.175,"l":18.89,"n":8281,"o":18.94,"t":"2025-05-22T04:00:00Z","v":487988,"vw":19.022063},{"c":18.94,"h":19.035,"l":18.63,"n":8766,"o":18.65,"t":"2025-05-23T04:00:00Z","v":583492,"vw":18.890638},{"c":19.3,"h":19.31,"l":18.9,"n":8479,"o":19.13,"t":"2025-05-27T04:00:00Z","v":485374,"vw":19.228111},{"c":18.72,"h":19.315,"l":18.67,"n":9476,"o":19.3,"t":"2025-05-28T04:00:00Z","v":768392,"vw":18.941594},{"c":18.88,"h":18.91,"l":18.65,"n":9596,"o":18.82,"t":"2025-05-29T04:00:00Z","v":675645,"vw":18.792623},{"c":18.75,"h":18.9,"l":18.61,"n":9772,"o":18.87,"t":"2025-05-30T04:00:00Z","v":1028054,"vw":18.766689},{"c":18.39,"h":18.73,"l":18.3,"n":14587,"o":18.64,"t":"2025-06-02T04:00:00Z","v":978992,"vw":18.402202},{"c":18.57,"h":18.575,"l":18.22,"n":28134,"o":18.41,"t":"2025-06-03T04:00:00Z","v":2129835,"vw":18.452952},{"c":18.55,"h":18.77,"l":18.32,"n":13185,"o":18.61,"t":"2025-06-04T04:00:00Z","v":755936,"vw":18.524552},{"c":18.59,"h":18.63,"l":18.29,"n":11814,"o":18.55,"t":"2025-06-05T04:00:00Z","v":616150,"vw":18.569505},{"c":19,"h":19.02,"l":18.73,"n":9842,"o":18.78,"t":"2025-06-06T04:00:00Z","v":525196,"vw":18.913653},{"c":19.16,"h":19.365,"l":19.01,"n":10660,"o":19.06,"t":"2025-06-09T04:00:00Z","v":679760,"vw":19.185239},{"c":19.32,"h":19.485,"l":19.13,"n":8777,"o":19.17,"t":"2025-06-10T04:00:00Z","v":416250,"vw":19.314955},{"c":19.02,"h":19.44,"l":18.94,"n":8980,"o":19.35,"t":"2025-06-11T04:00:00Z","v":530987,"vw":19.059231},{"c":18.94,"h":18.98,"l":18.72,"n":7411,"o":18.87,"t":"2025-06-12T04:00:00Z","v":404359,"vw":18.912084},{"c":18.54,"h":18.78,"l":18.44,"n":10714,"o":18.74,"t":"2025-06-13T04:00:00Z","v":548960,"vw":18.589212},{"c":18.34,"h":18.72,"l":18.305,"n":11423,"o":18.64,"t":"2025-06-16T04:00:00Z","v":631680,"vw":18.427314},{"c":18.15,"h":18.355,"l":18.08,"n":9091,"o":18.17,"t":"2025-06-17T04:00:00Z","v":600165,"vw":18.16628},{"c":18.37,"h":18.48,"l":18.04,"n":10136,"o":18.09,"t":"2025-06-18T04:00:00Z","v":647212,"vw":18.365929},{"c":18.5,"h":18.56,"l":18.355,"n":10798,"o":18.51,"t":"2025-06-20T04:00:00Z","v":1843831,"vw":18.488531},{"c":19.05,"h":19.06,"l":18.21,"n":9004,"o":18.5,"t":"2025-06-23T04:00:00Z","v":600267,"vw":18.917046},{"c":19.16,"h":19.48,"l":18.955,"n":10412,"o":19.08,"t":"2025-06-24T04:00:00Z","v":804685,"vw":19.20755},{"c":19.22,"h":19.325,"l":19.04,"n":9043,"o":19.22,"t":"2025-06-25T04:00:00Z","v":870527,"vw":19.240561},{"c":19.66,"h":19.71,"l":19.29,"n":9221,"o":19.36,"t":"2025-06-26T04:00:00Z","v":749248,"vw":19.592079},{"c":19.68,"h":19.82,"l":19.475,"n":12035,"o":19.7,"t":"2025-06-27T04:00:00Z","v":1599492,"vw":19.677141},{"c":19.79,"h":19.905,"l":19.67,"n":10922,"o":19.73,"t":"2025-06-30T04:00:00Z","v":832838,"vw":19.800688},{"c":20.51,"h":20.69,"l":19.735,"n":12799,"o":19.76,"t":"2025-07-01T04:00:00Z","v":1202331,"vw":20.438902},{"c":20.73,"h":20.86,"l":20.39,"n":13606,"o":20.81,"t":"2025-07-02T04:00:00Z","v":1252731,"vw":20.690224},{"c":20.97,"h":21.075,"l":20.56,"n":10166,"o":20.84,"t":"2025-07-03T04:00:00Z","v":621097,"vw":20.939524},{"c":20.64,"h":21.05,"l":20.53,"n":10989,"o":20.78,"t":"2025-07-07T04:00:00Z","v":765249,"vw":20.689983},{"c":20.93,"h":21.09,"l":20.55,"n":10849,"o":20.65,"t":"2025-07-08T04:00:00Z","v":723289,"vw":20.937989},{"c":20.83,"h":21.05,"l":20.61,"n":11736,"o":21.05,"t":"2025-07-09T04:00:00Z","v":649480,"vw":20.781038},{"c":20.85,"h":20.93,"l":20.42,"n":10876,"o":20.42,"t":"2025-07-10T04:00:00Z","v":900544,"vw":20.822059},{"c":20.82,"h":20.87,"l":20.63,"n":9941,"o":20.66,"t":"2025-07-11T04:00:00Z","v":676963,"vw":20.7946},{"c":21.19,"h":21.2,"l":20.75,"n":9956,"o":20.78,"t":"2025-07-14T04:00:00Z","v":601529,"vw":21.09066},{"c":20.52,"h":21.32,"l":20.455,"n":20350,"o":21.2,"t":"2025-07-15T04:00:00Z","v":1773717,"vw":20.859053},{"c":20.72,"h":20.9,"l":20.275,"n":9740,"o":20.61,"t":"2025-07-16T04:00:00Z","v":661478,"vw":20.614007},{"c":21.09,"h":21.2,"l":20.09,"n":11003,"o":20.64,"t":"2025-07-17T04:00:00Z","v":999288,"vw":21.04462},{"c":21.08,"h":21.31,"l":20.96,"n":14083,"o":21.28,"t":"2025-07-18T04:00:00Z","v":948543,"vw":21.099106},{"c":20.82,"h":21.34,"l":20.8,"n":14744,"o":21.19,"t":"2025-07-21T04:00:00Z","v":1244935,"vw":20.943837},{"c":20.81,"h":20.97,"l":20.645,"n":10815,"o":20.81,"t":"2025-07-22T04:00:00Z","v":979663,"vw":20.829829},{"c":20.93,"h":20.96,"l":20.63,"n":15656,"o":20.86,"t":"2025-07-23T04:00:00Z","v":1059101,"vw":20.826839},{"c":19.76,"h":21,"l":19.75,"n":16954,"o":20.93,"t":"2025-07-24T04:00:00Z","v":1415132,"vw":20.217812},{"c":19.27,"h":19.81,"l":19.225,"n":14260,"o":19.76,"t":"2025-07-25T04:00:00Z","v":885083,"vw":19.344675},{"c":19.38,"h":19.53,"l":19.28,"n":12935,"o":19.38,"t":"2025-07-28T04:00:00Z","v":794134,"vw":19.395372},{"c":19.17,"h":19.52,"l":19.08,"n":9226,"o":19.52,"t":"2025-07-29T04:00:00Z","v":655120,"vw":19.246283},{"c":18.78,"h":19.26,"l":18.68,"n":11484,"o":19.19,"t":"2025-07-30T04:00:00Z","v":649514,"vw":18.879009},{"c":18.69,"h":18.83,"l":18.53,"n":11881,"o":18.65,"t":"2025-07-31T04:00:00Z","v":756075,"vw":18.68316},{"c":18.37,"h":18.55,"l":18.12,"n":15072,"o":18.5,"t":"2025-08-01T04:00:00Z","v":792263,"vw":18.388785},{"c":18.69,"h":18.72,"l":18.22,"n":10220,"o":18.37,"t":"2025-08-04T04:00:00Z","v":652328,"vw":18.598352},{"c":19.16,"h":19.18,"l":18.61,"n":15076,"o":18.87,"t":"2025-08-05T04:00:00Z","v":1005636,"vw":19.068246},{"c":19.04,"h":19.25,"l":19,"n":8844,"o":19.14,"t":"2025-08-06T04:00:00Z","v":603560,"vw":19.063643},{"c":19.03,"h":19.2,"l":18.825,"n":9907,"o":19.18,"t":"2025-08-07T04:00:00Z","v":739364,"vw":19.007242},{"c":18.85,"h":19.2,"l":18.77,"n":10859,"o":19.14,"t":"2025-08-08T04:00:00Z","v":766160,"vw":18.912498},{"c":18.81,"h":18.9507,"l":18.64,"n":9808,"o":18.85,"t":"2025-08-11T04:00:00Z","v":554322,"vw":18.775709},{"c":19.7,"h":19.7,"l":18.92,"n":10729,"o":18.94,"t":"2025-08-12T04:00:00Z","v":684031,"vw":19.468811},{"c":19.82,"h":19.97,"l":19.7,"n":12236,"o":19.82,"t":"2025-08-13T04:00:00Z","v":738702,"vw":19.839909},{"c":19.66,"h":19.695,"l":19.31,"n":7965,"o":19.55,"t":"2025-08-14T04:00:00Z","v":457264,"vw":19.605818},{"c":19.34,"h":19.77,"l":19.315,"n":8738,"o":19.77,"t":"2025-08-15T04:00:00Z","v":621793,"vw":19.403045},{"c":19.42,"h":19.45,"l":19.19,"n":9724,"o":19.29,"t":"2025-08-18T04:00:00Z","v":401663,"vw":19.378253},{"c":19.31,"h":19.615,"l":19.28,"n":9449,"o":19.39,"t":"2025-08-19T04:00:00Z","v":557864,"vw":19.353739},{"c":19.29,"h":19.45,"l":19.19,"n":6646,"o":19.39,"t":"2025-08-20T04:00:00Z","v":372391,"vw":19.290585},{"c":19.25,"h":19.38,"l":19.08,"n":8250,"o":19.19,"t":"2025-08-21T04:00:00Z","v":445936,"vw":19.266791},{"c":20.275,"h":20.29,"l":19.32,"n":14570,"o":19.32,"t":"2025-08-22T04:00:00Z","v":979195,"vw":20.11946},{"c":20.03,"h":20.23,"l":20.02,"n":9347,"o":20.2,"t":"2025-08-25T04:00:00Z","v":549149,"vw":20.075727},{"c":20.26,"h":20.41,"l":20.01,"n":9961,"o":20.03,"t":"2025-08-26T04:00:00Z","v":597747,"vw":20.250395},{"c":20.43,"h":20.45,"l":19.97,"n":8433,"o":20.19,"t":"2025-08-27T04:00:00Z","v":464150,"vw":20.390157},{"c":20.21,"h":20.5,"l":20.16,"n":9335,"o":20.5,"t":"2025-08-28T04:00:00Z","v":455213,"vw":20.23808},{"c":20.13,"h":20.37,"l":20.07,"n":10352,"o":20.15,"t":"2025-08-29T04:00:00Z","v":703559,"vw":20.152224},{"c":19.9,"h":20.025,"l":19.7,"n":7905,"o":19.92,"t":"2025-09-02T04:00:00Z","v":445518,"vw":19.874437},{"c":19.93,"h":20.12,"l":19.71,"n":7532,"o":19.8,"t":"2025-09-03T04:00:00Z","v":411850,"vw":19.901981},{"c":20.45,"h":20.47,"l":19.89,"n":8923,"o":20.04,"t":"2025-09-04T04:00:00Z","v":642426,"vw":20.24172},{"c":20.32,"h":20.7,"l":20.09,"n":10249,"o":20.5,"t":"2025-09-05T04:00:00Z","v":707456,"vw":20.3108},{"c":20.2,"h":20.53,"l":20.02,"n":11002,"o":20.36,"t":"2025-09-08T04:00:00Z","v":644342,"vw":20.149225},{"c":20.19,"h":20.38,"l":20.06,"n":10720,"o":20.15,"t":"2025-09-09T04:00:00Z","v":667030,"vw":20.212745},{"c":20.33,"h":20.48,"l":20.13,"n":9312,"o":20.19,"t":"2025-09-10T04:00:00Z","v":629701,"vw":20.357705},{"c":20.33,"h":20.525,"l":20.22,"n":9873,"o":20.36,"t":"2025-09-11T04:00:00Z","v":765069,"vw":20.345708},{"c":20.1,"h":20.305,"l":20.03,"n":8906,"o":20.24,"t":"2025-09-12T04:00:00Z","v":736288,"vw":20.117887},{"c":20.01,"h":20.21,"l":19.955,"n":11885,"o":20.17,"t":"2025-09-15T04:00:00Z","v":1199829,"vw":20.048589},{"c":19.51,"h":20.165,"l":19.46,"n":10517,"o":20.04,"t":"2025-09-16T04:00:00Z","v":595895,"vw":19.552764},{"c":19.56,"h":20.13,"l":19.52,"n":11930,"o":19.57,"t":"2025-09-17T04:00:00Z","v":625078,"vw":19.691352},{"c":20.21,"h":20.22,"l":19.59,"n":10555,"o":19.65,"t":"2025-09-18T04:00:00Z","v":597576,"vw":20.059185},{"c":19.95,"h":20.15,"l":19.895,"n":7881,"o":20.15,"t":"2025-09-19T04:00:00Z","v":1645432,"vw":19.987096},{"c":19.67,"h":19.91,"l":19.5,"n":9598,"o":19.87,"t":"2025-09-22T04:00:00Z","v":597772,"vw":19.674138},{"c":19.58,"h":19.97,"l":19.57,"n":10358,"o":19.67,"t":"2025-09-23T04:00:00Z","v":592857,"vw":19.648169},{"c":19.59,"h":19.685,"l":19.46,"n":8682,"o":19.59,"t":"2025-09-24T04:00:00Z","v":575682,"vw":19.589856},{"c":19.53,"h":19.6525,"l":19.41,"n":10418,"o":19.54,"t":"2025-09-25T04:00:00Z","v":581438,"vw":19.526342},{"c":19.39,"h":19.71,"l":19.36,"n":10140,"o":19.62,"t":"2025-09-26T04:00:00Z","v":636894,"vw":19.421704},{"c":19.07,"h":19.405,"l":18.97,"n":10458,"o":19.4,"t":"2025-09-29T04:00:00Z","v":804259,"vw":19.074685},{"c":18.91,"h":19.15,"l":18.7299,"n":10563,"o":19.08,"t":"2025-09-30T04:00:00Z","v":705749,"vw":18.889372},{"c":18.69,"h":18.84,"l":18.55,"n":10872,"o":18.67,"t":"2025-10-01T04:00:00Z","v":589388,"vw":18.701275},{"c":18.79,"h":18.835,"l":18.58,"n":12136,"o":18.69,"t":"2025-10-02T04:00:00Z","v":717319,"vw":18.73533},{"c":18.98,"h":19.15,"l":18.83,"n":13347,"o":18.83,"t":"2025-10-03T04:00:00Z","v":820109,"vw":18.998149},{"c":19.1,"h":19.36,"l":18.88,"n":12500,"o":19.09,"t":"2025-10-06T04:00:00Z","v":712338,"vw":19.105951},{"c":18.9,"h":19.27,"l":18.865,"n":9408,"o":19.08,"t":"2025-10-07T04:00:00Z","v":510623,"vw":18.950529},{"c":18.84,"h":18.945,"l":18.77,"n":8346,"o":18.94,"t":"2025-10-08T04:00:00Z","v":457827,"vw":18.8466},{"c":18.71,"h":18.83,"l":18.505,"n":7117,"o":18.83,"t":"2025-10-09T04:00:00Z","v":378135,"vw":18.675424},{"c":18.05,"h":19.03,"l":18.01,"n":10575,"o":18.81,"t":"2025-10-10T04:00:00Z","v":649048,"vw":18.245536},{"c":18.56,"h":18.56,"l":18.065,"n":9009,"o":18.3,"t":"2025-10-13T04:00:00Z","v":661847,"vw":18.497836},{"c":19.28,"h":19.34,"l":18.43,"n":10750,"o":18.43,"t":"2025-10-14T04:00:00Z","v":680615,"vw":19.169751},{"c":18.99,"h":19.47,"l":18.8,"n":10332,"o":19.29,"t":"2025-10-15T04:00:00Z","v":804211,"vw":18.985736},{"c":18.19,"h":18.97,"l":17.945,"n":20054,"o":18.84,"t":"2025-10-16T04:00:00Z","v":1524042,"vw":18.199522},{"c":18.54,"h":18.645,"l":18.22,"n":14571,"o":18.36,"t":"2025-10-17T04:00:00Z","v":874975,"vw":18.513613},{"c":19.01,"h":19.07,"l":18.4977,"n":11217,"o":18.61,"t":"2025-10-20T04:00:00Z","v":554874,"vw":18.935584},{"c":18.73,"h":19.035,"l":18.71,"n":10416,"o":18.92,"t":"2025-10-21T04:00:00Z","v":635064,"vw":18.793299},{"c":18.62,"h":18.88,"l":18.49,"n":14321,"o":18.75,"t":"2025-10-22T04:00:00Z","v":950978,"vw":18.626059},{"c":18.65,"h":18.92,"l":18.3401,"n":12824,"o":18.52,"t":"2025-10-23T04:00:00Z","v":843127,"vw":18.661644},{"c":19.07,"h":19.19,"l":18.805,"n":10335,"o":19.01,"t":"2025-10-24T04:00:00Z","v":652199,"vw":19.045413},{"c":18.96,"h":19.31,"l":18.94,"n":11701,"o":19.07,"t":"2025-10-27T04:00:00Z","v":618687,"vw":19.026416},{"c":19.14,"h":19.15,"l":18.7801,"n":10898,"o":18.97,"t":"2025-10-28T04:00:00Z","v":799398,"vw":19.041113},{"c":18.57,"h":19.2,"l":18.46,"n":12501,"o":18.96,"t":"2025-10-29T04:00:00Z","v":827770,"vw":18.738535},{"c":18.56,"h":18.865,"l":18.51,"n":13453,"o":18.56,"t":"2025-10-30T04:00:00Z","v":916946,"vw":18.639303},{"c":18.37,"h":18.58,"l":18.29,"n":13807,"o":18.42,"t":"2025-10-31T04:00:00Z","v":913481,"vw":18.423486},{"c":18.46,"h":18.46,"l":18.01,"n":11495,"o":18.27,"t":"2025-11-03T05:00:00Z","v":691099,"vw":18.355033},{"c":18.46,"h":18.59,"l":18.26,"n":10121,"o":18.37,"t":"2025-11-04T05:00:00Z","v":696289,"vw":18.46002},{"c":18.68,"h":18.805,"l":18.41,"n":10268,"o":18.47,"t":"2025-11-05T05:00:00Z","v":580864,"vw":18.675967},{"c":18.7,"h":18.82,"l":18.4,"n":11191,"o":18.61,"t":"2025-11-06T05:00:00Z","v":830288,"vw":18.65825},{"c":18.71,"h":18.8,"l":18.57,"n":12223,"o":18.65,"t":"2025-11-07T05:00:00Z","v":843196,"vw":18.703783},{"c":18.59,"h":19.37,"l":18.555,"n":13935,"o":18.77,"t":"2025-11-10T05:00:00Z","v":1009942,"vw":18.628404},{"c":18.72,"h":18.785,"l":18.55,"n":10228,"o":18.59,"t":"2025-11-11T05:00:00Z","v":651475,"vw":18.697343},{"c":18.71,"h":18.965,"l":18.705,"n":11229,"o":18.72,"t":"2025-11-12T05:00:00Z","v":958636,"vw":18.762242},{"c":18.64,"h":18.89,"l":18.58,"n":13623,"o":18.63,"t":"2025-11-13T05:00:00Z","v":985556,"vw":18.71112},{"c":18.86,"h":18.88,"l":18.29,"n":13596,"o":18.41,"t":"2025-11-14T05:00:00Z","v":1294536,"vw":18.686798},{"c":18.185,"h":18.9,"l":18.13,"n":14352,"o":18.83,"t":"2025-11-17T05:00:00Z","v":1293467,"vw":18.398289},{"c":18.46,"h":18.61,"l":18.1,"n":11179,"o":18.15,"t":"2025-11-18T05:00:00Z","v":764976,"vw":18.500177},{"c":18.63,"h":18.65,"l":18.37,"n":10134,"o":18.5,"t":"2025-11-19T05:00:00Z","v":765198,"vw":18.530612},{"c":18.86,"h":19.09,"l":18.7,"n":14869,"o":18.7,"t":"2025-11-20T05:00:00Z","v":984173,"vw":18.866197},{"c":19.47,"h":19.64,"l":18.88,"n":13253,"o":18.88,"t":"2025-11-21T05:00:00Z","v":1010794,"vw":19.361511},{"c":19.64,"h":19.75,"l":19.27,"n":12174,"o":19.42,"t":"2025-11-24T05:00:00Z","v":1106171,"vw":19.597955},{"c":20.22,"h":20.455,"l":19.395,"n":18420,"o":19.75,"t":"2025-11-25T05:00:00Z","v":1417033,"vw":20.268078},{"c":19.94,"h":20.185,"l":19.915,"n":13289,"o":20.07,"t":"2025-11-26T05:00:00Z","v":1294751,"vw":19.998445},{"c":19.68,"h":19.97,"l":19.63,"n":7028,"o":19.94,"t":"2025-11-28T05:00:00Z","v":433412,"vw":19.745716},{"c":19.77,"h":20.025,"l":19.49,"n":9938,"o":19.49,"t":"2025-12-01T05:00:00Z","v":687222,"vw":19.810945},{"c":19.78,"h":19.91,"l":19.64,"n":10531,"o":19.87,"t":"2025-12-02T05:00:00Z","v":612818,"vw":19.814747},{"c":19.96,"h":20.11,"l":19.79,"n":9419,"o":19.79,"t":"2025-12-03T05:00:00Z","v":553315,"vw":19.994592},{"c":19.84,"h":19.995,"l":19.63,"n":10987,"o":19.88,"t":"2025-12-04T05:00:00Z","v":797762,"vw":19.805468},{"c":19.5,"h":19.83,"l":19.48,"n":10041,"o":19.83,"t":"2025-12-05T05:00:00Z","v":636730,"vw":19.587028},{"c":19.61,"h":19.825,"l":19.05,"n":13536,"o":19.64,"t":"2025-12-08T05:00:00Z","v":1002319,"vw":19.641783},{"c":19.64,"h":19.84,"l":19.52,"n":11739,"o":19.61,"t":"2025-12-09T05:00:00Z","v":1070317,"vw":19.675392},{"c":20.37,"h":20.54,"l":19.53,"n":15693,"o":19.55,"t":"2025-12-10T05:00:00Z","v":1240655,"vw":20.194733},{"c":20.23,"h":20.7,"l":20.18,"n":15171,"o":20.32,"t":"2025-12-11T05:00:00Z","v":998397,"vw":20.38177},{"c":19.92,"h":20.4,"l":19.87,"n":11193,"o":20.33,"t":"2025-12-12T05:00:00Z","v":713294,"vw":20.007316},{"c":20.19,"h":20.36,"l":20.05,"n":15695,"o":20.15,"t":"2025-12-15T05:00:00Z","v":1089711,"vw":20.177566},{"c":20,"h":20.2,"l":19.87,"n":13051,"o":20.2,"t":"2025-12-16T05:00:00Z","v":1002217,"vw":20.000382},{"c":20.25,"h":20.315,"l":19.94,"n":12485,"o":19.94,"t":"2025-12-17T05:00:00Z","v":898211,"vw":20.19753},{"c":19.66,"h":20.11,"l":19.055,"n":68335,"o":20.095,"t":"2025-12-18T05:00:00Z","v":7472077,"vw":19.454479},{"c":19.54,"h":19.93,"l":19.315,"n":30367,"o":19.8,"t":"2025-12-19T05:00:00Z","v":4627748,"vw":19.561699},{"c":19.56,"h":19.83,"l":19.48,"n":21986,"o":19.54,"t":"2025-12-22T05:00:00Z","v":1589595,"vw":19.613986},{"c":19.54,"h":19.8397,"l":19.525,"n":16671,"o":19.58,"t":"2025-12-23T05:00:00Z","v":1436643,"vw":19.626246},{"c":19.54,"h":19.67,"l":19.45,"n":10558,"o":19.46,"t":"2025-12-24T05:00:00Z","v":727473,"vw":19.568694},{"c":19.58,"h":19.71,"l":19.45,"n":17222,"o":19.6,"t":"2025-12-26T05:00:00Z","v":1161482,"vw":19.565494},{"c":19.18,"h":19.55,"l":19.1,"n":13957,"o":19.4,"t":"2025-12-29T05:00:00Z","v":1130024,"vw":19.208071},{"c":18.8,"h":19.205,"l":18.8,"n":13573,"o":19.18,"t":"2025-12-30T05:00:00Z","v":988576,"vw":18.887386},{"c":18.6,"h":19.01,"l":18.575,"n":12848,"o":18.85,"t":"2025-12-31T05:00:00Z","v":880975,"vw":18.625344},{"c":18.67,"h":18.785,"l":18.26,"n":23265,"o":18.61,"t":"2026-01-02T05:00:00Z","v":1474152,"vw":18.575651},{"c":19.15,"h":19.3,"l":18.65,"n":18022,"o":18.66,"t":"2026-01-05T05:00:00Z","v":1521445,"vw":19.117175},{"c":19.26,"h":19.4,"l":18.97,"n":26763,"o":19.06,"t":"2026-01-06T05:00:00Z","v":2065929,"vw":19.175143},{"c":19.07,"h":19.31,"l":18.94,"n":17965,"o":19.26,"t":"2026-01-07T05:00:00Z","v":1493762,"vw":19.065623},{"c":19.56,"h":19.845,"l":19.04,"n":25571,"o":19.1,"t":"2026-01-08T05:00:00Z","v":1917468,"vw":19.578415},{"c":19.39,"h":19.76,"l":19.31,"n":13375,"o":19.6,"t":"2026-01-09T05:00:00Z","v":1140291,"vw":19.430665},{"c":19.07,"h":19.31,"l":18.99,"n":16448,"o":19.23,"t":"2026-01-12T05:00:00Z","v":1030019,"vw":19.105533},{"c":19.15,"h":19.295,"l":18.96,"n":16072,"o":19.12,"t":"2026-01-13T05:00:00Z","v":1197630,"vw":19.143149},{"c":19.3,"h":19.345,"l":19.07,"n":16342,"o":19.12,"t":"2026-01-14T05:00:00Z","v":889317,"vw":19.253824},{"c":19.88,"h":20,"l":19.28,"n":17287,"o":19.31,"t":"2026-01-15T05:00:00Z","v":1115791,"vw":19.861968},{"c":19.915,"h":20.025,"l":19.77,"n":17525,"o":19.87,"t":"2026-01-16T05:00:00Z","v":1201683,"vw":19.911223},{"c":19.76,"h":19.895,"l":19.625,"n":18375,"o":19.73,"t":"2026-01-20T05:00:00Z","v":1053086,"vw":19.752177},{"c":20.8,"h":20.9,"l":19.78,"n":24277,"o":19.89,"t":"2026-01-21T05:00:00Z","v":1516700,"vw":20.671662},{"c":20.725,"h":21.13,"l":20.63,"n":28957,"o":20.97,"t":"2026-01-22T05:00:00Z","v":1935984,"vw":20.821111},{"c":19.84,"h":20.815,"l":19.835,"n":32374,"o":20.75,"t":"2026-01-23T05:00:00Z","v":2195453,"vw":20.012542},{"c":19.84,"h":20.015,"l":19.56,"n":18245,"o":19.91,"t":"2026-01-26T05:00:00Z","v":1289826,"vw":19.740235},{"c":19.6,"h":20.11,"l":19.53,"n":17495,"o":19.99,"t":"2026-01-27T05:00:00Z","v":1071035,"vw":19.644267},{"c":19.36,"h":19.69,"l":19.265,"n":19605,"o":19.67,"t":"2026-01-28T05:00:00Z","v":1322164,"vw":19.403821},{"c":19.51,"h":19.69,"l":19.38,"n":18494,"o":19.49,"t":"2026-01-29T05:00:00Z","v":1612951,"vw":19.514416},{"c":19.71,"h":19.81,"l":19.44,"n":23318,"o":19.44,"t":"2026-01-30T05:00:00Z","v":2597301,"vw":19.682864},{"c":20.115,"h":20.29,"l":19.6,"n":20978,"o":19.73,"t":"2026-02-02T05:00:00Z","v":1236576,"vw":20.107418},{"c":20.36,"h":20.63,"l":19.79,"n":27716,"o":20.06,"t":"2026-02-03T05:00:00Z","v":1474991,"vw":20.337613},{"c":20.75,"h":21,"l":20.58,"n":22903,"o":20.6,"t":"2026-02-04T05:00:00Z","v":1363874,"vw":20.796649},{"c":20.97,"h":21.015,"l":20.43,"n":28606,"o":20.75,"t":"2026-02-05T05:00:00Z","v":1650256,"vw":20.80706},{"c":21.43,"h":21.47,"l":20.94,"n":20518,"o":21.12,"t":"2026-02-06T05:00:00Z","v":1551750,"vw":21.363856},{"c":21.22,"h":21.48,"l":21.18,"n":14532,"o":21.41,"t":"2026-02-09T05:00:00Z","v":1006147,"vw":21.269737},{"c":20.92,"h":21.35,"l":20.84,"n":17240,"o":21.12,"t":"2026-02-10T05:00:00Z","v":1078996,"vw":21.015623},{"c":20.62,"h":21.29,"l":20.56,"n":14600,"o":21.04,"t":"2026-02-11T05:00:00Z","v":1076589,"vw":20.703984},{"c":20.45,"h":20.96,"l":20.23,"n":19249,"o":20.71,"t":"2026-02-12T05:00:00Z","v":1260660,"vw":20.451179},{"c":20.55,"h":20.7,"l":20.165,"n":16067,"o":20.42,"t":"2026-02-13T05:00:00Z","v":797924,"vw":20.508576},{"c":20.8,"h":20.905,"l":20.55,"n":19423,"o":20.72,"t":"2026-02-17T05:00:00Z","v":1475015,"vw":20.747841},{"c":20.69,"h":21.18,"l":20.61,"n":19430,"o":20.76,"t":"2026-02-18T05:00:00Z","v":1472049,"vw":20.771477},{"c":20.53,"h":20.73,"l":20.41,"n":18677,"o":20.54,"t":"2026-02-19T05:00:00Z","v":1301818,"vw":20.530284},{"c":20.48,"h":20.71,"l":20.28,"n":21334,"o":20.52,"t":"2026-02-20T05:00:00Z","v":1242683,"vw":20.482725},{"c":19.5,"h":20.58,"l":19.33,"n":20564,"o":20.45,"t":"2026-02-23T05:00:00Z","v":1126387,"vw":19.569948},{"c":19.62,"h":19.68,"l":19.38,"n":17110,"o":19.45,"t":"2026-02-24T05:00:00Z","v":774000,"vw":19.544529},{"c":20.01,"h":20.06,"l":19.655,"n":20915,"o":19.68,"t":"2026-02-25T05:00:00Z","v":1164829,"vw":19.956865},{"c":19.98,"h":20.45,"l":19.8,"n":14737,"o":20.09,"t":"2026-02-26T05:00:00Z","v":994689,"vw":20.00225},{"c":19.23,"h":19.73,"l":19.145,"n":27786,"o":19.62,"t":"2026-02-27T05:00:00Z","v":2096445,"vw":19.278363},{"c":19.56,"h":19.79,"l":18.69,"n":21707,"o":18.82,"t":"2026-03-02T05:00:00Z","v":1386298,"vw":19.565187},{"c":19.57,"h":19.655,"l":19.02,"n":19918,"o":19.14,"t":"2026-03-03T05:00:00Z","v":904762,"vw":19.449838},{"c":19.49,"h":19.7,"l":19.46,"n":19238,"o":19.61,"t":"2026-03-04T05:00:00Z","v":957307,"vw":19.546675},{"c":19.24,"h":19.43,"l":19.04,"n":16494,"o":19.34,"t":"2026-03-05T05:00:00Z","v":732246,"vw":19.226723},{"c":18.91,"h":18.93,"l":18.41,"n":22542,"o":18.75,"t":"2026-03-06T05:00:00Z","v":1213526,"vw":18.80427},{"c":19.24,"h":19.38,"l":18.33,"n":36232,"o":18.58,"t":"2026-03-09T04:00:00Z","v":2172190,"vw":18.992674},{"c":18.82,"h":19.38,"l":18.75,"n":26009,"o":19.19,"t":"2026-03-10T04:00:00Z","v":1409991,"vw":18.927146},{"c":18.81,"h":18.9,"l":18.52,"n":16008,"o":18.67,"t":"2026-03-11T04:00:00Z","v":1060388,"vw":18.759619},{"c":18.86,"h":18.89,"l":18.35,"n":22443,"o":18.43,"t":"2026-03-12T04:00:00Z","v":1646837,"vw":18.751341},{"c":18.79,"h":19.1,"l":18.65,"n":18519,"o":18.99,"t":"2026-03-13T04:00:00Z","v":1021823,"vw":18.807404},{"c":19.005,"h":19.21,"l":18.9,"n":18044,"o":18.96,"t":"2026-03-16T04:00:00Z","v":879141,"vw":19.035751},{"c":18.92,"h":19.225,"l":18.855,"n":20353,"o":19.17,"t":"2026-03-17T04:00:00Z","v":1163534,"vw":18.985209},{"c":18.59,"h":18.94,"l":18.535,"n":23657,"o":18.84,"t":"2026-03-18T04:00:00Z","v":1696286,"vw":18.64041},{"c":18.88,"h":19.02,"l":18.4,"n":25981,"o":18.56,"t":"2026-03-19T04:00:00Z","v":1515367,"vw":18.756458},{"c":18.6,"h":18.98,"l":18.55,"n":24942,"o":18.86,"t":"2026-03-20T04:00:00Z","v":5135334,"vw":18.619854},{"c":19.23,"h":19.595,"l":18.84,"n":28719,"o":19.08,"t":"2026-03-23T04:00:00Z","v":2062834,"vw":19.280496},{"c":19.18,"h":19.515,"l":19.01,"n":20878,"o":19.01,"t":"2026-03-24T04:00:00Z","v":1296123,"vw":19.265209},{"c":19.28,"h":19.46,"l":19.08,"n":18272,"o":19.39,"t":"2026-03-25T04:00:00Z","v":1076976,"vw":19.244724},{"c":19.34,"h":19.39,"l":18.91,"n":20141,"o":19.16,"t":"2026-03-26T04:00:00Z","v":1076475,"vw":19.292858},{"c":18.99,"h":19.305,"l":18.95,"n":22049,"o":19.22,"t":"2026-03-27T04:00:00Z","v":1095165,"vw":19.078295},{"c":19.09,"h":19.22,"l":18.945,"n":18774,"o":19.16,"t":"2026-03-30T04:00:00Z","v":1184710,"vw":19.060849},{"c":19.39,"h":19.55,"l":19.1,"n":25966,"o":19.34,"t":"2026-03-31T04:00:00Z","v":1576569,"vw":19.35084},{"c":19.5,"h":19.68,"l":19.27,"n":14842,"o":19.27,"t":"2026-04-01T04:00:00Z","v":843945,"vw":19.522164},{"c":19.66,"h":19.72,"l":19.17,"n":20418,"o":19.29,"t":"2026-04-02T04:00:00Z","v":1377838,"vw":19.57267},{"c":19.74,"h":19.82,"l":19.465,"n":12914,"o":19.62,"t":"2026-04-06T04:00:00Z","v":792279,"vw":19.692854},{"c":19.89,"h":19.91,"l":19.55,"n":17820,"o":19.74,"t":"2026-04-07T04:00:00Z","v":1348840,"vw":19.832594},{"c":20.3,"h":20.555,"l":20.11,"n":17813,"o":20.11,"t":"2026-04-08T04:00:00Z","v":1396000,"vw":20.34617},{"c":20.75,"h":20.8,"l":20.14,"n":22345,"o":20.14,"t":"2026-04-09T04:00:00Z","v":1317352,"vw":20.683113},{"c":20.58,"h":20.71,"l":20.365,"n":19538,"o":20.71,"t":"2026-04-10T04:00:00Z","v":1295840,"vw":20.556466},{"c":20.62,"h":20.64,"l":20.34,"n":15391,"o":20.52,"t":"2026-04-13T04:00:00Z","v":1000815,"vw":20.539972},{"c":20.49,"h":20.73,"l":20.29,"n":17292,"o":20.58,"t":"2026-04-14T04:00:00Z","v":944855,"vw":20.475552},{"c":20.31,"h":20.67,"l":19.91,"n":31421,"o":20.49,"t":"2026-04-15T04:00:00Z","v":2828057,"vw":20.262378},{"c":20.08,"h":20.39,"l":20.07,"n":30101,"o":20.18,"t":"2026-04-16T04:00:00Z","v":2554319,"vw":20.172905},{"c":20.68,"h":21.15,"l":20.17,"n":50467,"o":20.41,"t":"2026-04-17T04:00:00Z","v":12708960,"vw":20.719055},{"c":20.76,"h":21.04,"l":20.55,"n":23707,"o":20.6,"t":"2026-04-20T04:00:00Z","v":2451823,"vw":20.800463},{"c":20.29,"h":20.85,"l":20.28,"n":30037,"o":20.64,"t":"2026-04-21T04:00:00Z","v":2742607,"vw":20.412291},{"c":20.37,"h":20.52,"l":20.07,"n":25311,"o":20.37,"t":"2026-04-22T04:00:00Z","v":2135885,"vw":20.377974},{"c":20.21,"h":20.46,"l":20.005,"n":24955,"o":20.37,"t":"2026-04-23T04:00:00Z","v":2231149,"vw":20.191356},{"c":20.06,"h":20.36,"l":19.915,"n":23000,"o":20.28,"t":"2026-04-24T04:00:00Z","v":2026509,"vw":20.045109},{"c":20.34,"h":20.385,"l":19.99,"n":21873,"o":20.12,"t":"2026-04-27T04:00:00Z","v":1826097,"vw":20.281486},{"c":20.49,"h":20.705,"l":20.405,"n":21598,"o":20.51,"t":"2026-04-28T04:00:00Z","v":2204812,"vw":20.525523},{"c":20.24,"h":20.48,"l":20.01,"n":20394,"o":20.41,"t":"2026-04-29T04:00:00Z","v":1307862,"vw":20.27292},{"c":20.37,"h":20.545,"l":20.0575,"n":16569,"o":20.13,"t":"2026-04-30T04:00:00Z","v":4083672,"vw":20.380102},{"c":20.45,"h":20.635,"l":20.24,"n":21227,"o":20.41,"t":"2026-05-01T04:00:00Z","v":1654138,"vw":20.46303},{"c":20.17,"h":20.52,"l":20.135,"n":19796,"o":20.27,"t":"2026-05-04T04:00:00Z","v":1475251,"vw":20.228423},{"c":20.54,"h":20.695,"l":20.1,"n":16895,"o":20.18,"t":"2026-05-05T04:00:00Z","v":1225447,"vw":20.518992},{"c":20.63,"h":20.94,"l":20.56,"n":21297,"o":20.77,"t":"2026-05-06T04:00:00Z","v":1433715,"vw":20.670309},{"c":20.51,"h":20.79,"l":20.445,"n":16882,"o":20.68,"t":"2026-05-07T04:00:00Z","v":1150564,"vw":20.562631},{"c":20.33,"h":20.63,"l":20.32,"n":14525,"o":20.54,"t":"2026-05-08T04:00:00Z","v":1051085,"vw":20.393249},{"c":20.1,"h":20.39,"l":20.025,"n":22946,"o":20.39,"t":"2026-05-11T04:00:00Z","v":1682053,"vw":20.153595},{"c":19.84,"h":20.14,"l":19.51,"n":25733,"o":20.14,"t":"2026-05-12T04:00:00Z","v":1750129,"vw":19.79387},{"c":19.6,"h":20.005,"l":19.58,"n":20562,"o":19.89,"t":"2026-05-13T04:00:00Z","v":1608456,"vw":19.689762},{"c":19.77,"h":20.01,"l":19.72,"n":19067,"o":19.78,"t":"2026-05-14T04:00:00Z","v":1991568,"vw":19.814777},{"c":19.54,"h":19.79,"l":19.45,"n":18015,"o":19.73,"t":"2026-05-15T04:00:00Z","v":1524915,"vw":19.571517},{"c":19.88,"h":20.03,"l":19.68,"n":17534,"o":19.75,"t":"2026-05-18T04:00:00Z","v":1258869,"vw":19.88805},{"c":19.82,"h":19.89,"l":19.625,"n":19446,"o":19.88,"t":"2026-05-19T04:00:00Z","v":1292791,"vw":19.798834},{"c":20.3,"h":20.46,"l":19.76,"n":19538,"o":19.92,"t":"2026-05-20T04:00:00Z","v":1446674,"vw":20.267025},{"c":20.32,"h":20.365,"l":20.02,"n":22849,"o":20.16,"t":"2026-05-21T04:00:00Z","v":2202290,"vw":20.263297},{"c":20.35,"h":20.6,"l":20.24,"n":19688,"o":20.33,"t":"2026-05-22T04:00:00Z","v":1497754,"vw":20.413857},{"c":20.77,"h":20.78,"l":20.5,"n":25141,"o":20.59,"t":"2026-05-26T04:00:00Z","v":1582702,"vw":20.681899},{"c":20.49,"h":20.92,"l":20.43,"n":18010,"o":20.86,"t":"2026-05-27T04:00:00Z","v":1481054,"vw":20.56047},{"c":20.41,"h":20.59,"l":20.155,"n":17835,"o":20.5,"t":"2026-05-28T04:00:00Z","v":1068867,"vw":20.369172},{"c":20.36,"h":20.565,"l":20.285,"n":15647,"o":20.44,"t":"2026-05-29T04:00:00Z","v":1780098,"vw":20.398361},{"c":20.1,"h":20.32,"l":19.93,"n":19342,"o":20.18,"t":"2026-06-01T04:00:00Z","v":1347428,"vw":20.066029},{"c":20.44,"h":20.44,"l":20.06,"n":15180,"o":20.1,"t":"2026-06-02T04:00:00Z","v":826197,"vw":20.378623},{"c":19.88,"h":20.395,"l":19.855,"n":17615,"o":20.33,"t":"2026-06-03T04:00:00Z","v":1344861,"vw":19.968285},{"c":20.44,"h":20.535,"l":20.11,"n":19522,"o":20.11,"t":"2026-06-04T04:00:00Z","v":1144425,"vw":20.421518},{"c":20.5,"h":20.68,"l":20.43,"n":18071,"o":20.5,"t":"2026-06-05T04:00:00Z","v":1452253,"vw":20.518956},{"c":20.5,"h":20.755,"l":20.45,"n":20115,"o":20.5,"t":"2026-06-08T04:00:00Z","v":1116054,"vw":20.577419},{"c":20.78,"h":21.15,"l":20.64,"n":18932,"o":20.64,"t":"2026-06-09T04:00:00Z","v":1424895,"vw":20.833791},{"c":20.87,"h":21.07,"l":20.62,"n":18343,"o":20.87,"t":"2026-06-10T04:00:00Z","v":1306489,"vw":20.910807},{"c":20.92,"h":21.065,"l":20.695,"n":19340,"o":20.96,"t":"2026-06-11T04:00:00Z","v":1137033,"vw":20.893076},{"c":21.23,"h":21.23,"l":21,"n":17971,"o":21,"t":"2026-06-12T04:00:00Z","v":1150583,"vw":21.1409},{"c":20.84,"h":21.45,"l":20.8,"n":17132,"o":21.23,"t":"2026-06-15T04:00:00Z","v":1331430,"vw":20.952282},{"c":21.24,"h":21.63,"l":21.065,"n":22673,"o":21.26,"t":"2026-06-16T04:00:00Z","v":2243664,"vw":21.265405},{"c":20.57,"h":21.37,"l":20.44,"n":26037,"o":21.14,"t":"2026-06-17T04:00:00Z","v":2528187,"vw":20.659091},{"c":20.81,"h":20.91,"l":20.6,"n":23042,"o":20.78,"t":"2026-06-18T04:00:00Z","v":4714925,"vw":20.78763},{"c":21.05,"h":21.165,"l":20.72,"n":18165,"o":20.78,"t":"2026-06-22T04:00:00Z","v":1324733,"vw":21.059687},{"c":21.55,"h":21.58,"l":21.04,"n":22779,"o":21.13,"t":"2026-06-23T04:00:00Z","v":1851086,"vw":21.470058},{"c":22.05,"h":22.135,"l":21.55,"n":26423,"o":21.6,"t":"2026-06-24T04:00:00Z","v":2601398,"vw":21.988776},{"c":22.46,"h":22.57,"l":21.89,"n":21007,"o":22.05,"t":"2026-06-25T04:00:00Z","v":1509757,"vw":22.367842},{"c":22.46,"h":22.56,"l":22.27,"n":20907,"o":22.51,"t":"2026-06-26T04:00:00Z","v":3843989,"vw":22.446786},{"c":22.4,"h":22.475,"l":22.16,"n":21670,"o":22.35,"t":"2026-06-29T04:00:00Z","v":1732660,"vw":22.354675},{"c":22.55,"h":22.5572,"l":22.23,"n":18819,"o":22.33,"t":"2026-06-30T04:00:00Z","v":1607595,"vw":22.481928},{"c":23.11,"h":23.195,"l":22.63,"n":25899,"o":22.71,"t":"2026-07-01T04:00:00Z","v":2061557,"vw":23.059208},{"c":22.81,"h":23.335,"l":22.64,"n":20641,"o":23.26,"t":"2026-07-02T04:00:00Z","v":1443094,"vw":22.830098},{"c":22.76,"h":23.02,"l":22.69,"n":20613,"o":22.75,"t":"2026-07-06T04:00:00Z","v":1427193,"vw":22.799826},{"c":22.58,"h":23.005,"l":22.57,"n":17818,"o":22.88,"t":"2026-07-07T04:00:00Z","v":977507,"vw":22.704981},{"c":22.17,"h":22.5,"l":22.01,"n":23382,"o":22.5,"t":"2026-07-08T04:00:00Z","v":2165739,"vw":22.149886},{"c":22.35,"h":22.515,"l":22.09,"n":18895,"o":22.11,"t":"2026-07-09T04:00:00Z","v":1622070,"vw":22.356021},{"c":22.47,"h":22.615,"l":22.35,"n":17767,"o":22.35,"t":"2026-07-10T04:00:00Z","v":1198842,"vw":22.506614},{"c":22.45,"h":22.55,"l":22.345,"n":19819,"o":22.5,"t":"2026-07-13T04:00:00Z","v":1329157,"vw":22.441888},{"c":22.59,"h":22.66,"l":22.245,"n":15534,"o":22.41,"t":"2026-07-14T04:00:00Z","v":1157948,"vw":22.561687},{"c":22.71,"h":22.96,"l":22.49,"n":18484,"o":22.66,"t":"2026-07-15T04:00:00Z","v":1038470,"vw":22.763105},{"c":23.3,"h":23.365,"l":22.71,"n":19820,"o":22.71,"t":"2026-07-16T04:00:00Z","v":1633747,"vw":23.2404},{"c":22.82,"h":23.25,"l":22.645,"n":24403,"o":23.13,"t":"2026-07-17T04:00:00Z","v":1852869,"vw":22.854412},{"c":22.47,"h":22.96,"l":22.44,"n":20122,"o":22.79,"t":"2026-07-20T04:00:00Z","v":1438205,"vw":22.528729},{"c":22.42,"h":22.485,"l":22.15,"n":20898,"o":22.37,"t":"2026-07-21T04:00:00Z","v":1516111,"vw":22.36694},{"c":22.24,"h":22.48,"l":22.15,"n":22035,"o":22.48,"t":"2026-07-22T04:00:00Z","v":1639510,"vw":22.248301},{"c":22.36,"h":22.455,"l":21.6,"n":29231,"o":21.6,"t":"2026-07-23T04:00:00Z","v":2452502,"vw":22.157541},{"c":22.56,"h":22.65,"l":22.335,"n":21560,"o":22.48,"t":"2026-07-24T04:00:00Z","v":1669704,"vw":22.545717},{"c":22.5,"h":22.91,"l":22.485,"n":20041,"o":22.78,"t":"2026-07-27T04:00:00Z","v":1313648,"vw":22.615183},{"c":22.8,"h":22.86,"l":22.635,"n":18246,"o":22.75,"t":"2026-07-28T04:00:00Z","v":1580514,"vw":22.76413},{"c":22.83,"h":23.01,"l":22.68,"n":23839,"o":22.93,"t":"2026-07-29T04:00:00Z","v":1956807,"vw":22.82597},{"c":22.67,"h":22.96,"l":22.66,"n":15900,"o":22.87,"t":"2026-07-30T04:00:00Z","v":1178701,"vw":22.761033},{"c":22.37,"h":22.8,"l":22.335,"n":17035,"o":22.67,"t":"2026-07-31T04:00:00Z","v":1467668,"vw":22.421766},{"c":22.86,"h":23.015,"l":22.495,"n":20612,"o":22.53,"t":"2026-08-03T04:00:00Z","v":1836829,"vw":22.859422},{"c":23.1,"h":23.289,"l":22.71,"n":20060,"o":22.92,"t":"2026-08-04T04:00:00Z","v":1397978,"vw":23.103026},{"c":22.89,"h":23.195,"l":22.885,"n":17584,"o":23.11,"t":"2026-08-05T04:00:00Z","v":1165659,"vw":22.948714},{"c":22.71,"h":23.18,"l":22.69,"n":16289,"o":23.08,"t":"2026-08-06T04:00:00Z","v":1350152,"vw":22.807114},{"c":22.66,"h":22.74,"l":22.47,"n":13918,"o":22.71,"t":"2026-08-07T04:00:00Z","v":914885,"vw":22.655456},{"c":22.55,"h":22.71,"l":22.425,"n":15825,"o":22.71,"t":"2026-08-10T04:00:00Z","v":1250357,"vw":22.53482},{"c":22.82,"h":22.855,"l":22.42,"n":16960,"o":22.58,"t":"2026-08-11T04:00:00Z","v":1342812,"vw":22.788017},{"c":23,"h":23.09,"l":22.78,"n":16154,"o":22.86,"t":"2026-08-12T04:00:00Z","v":916400,"vw":22.990748},{"c":23.16,"h":23.28,"l":23.084,"n":15808,"o":23.2,"t":"2026-08-13T04:00:00Z","v":922223,"vw":23.15275},{"c":23.25,"h":23.305,"l":23.12,"n":13755,"o":23.16,"t":"2026-08-14T04:00:00Z","v":739092,"vw":23.251909},{"c":23.15,"h":23.41,"l":23.03,"n":15094,"o":23.2,"t":"2026-08-17T04:00:00Z","v":861709,"vw":23.18784},{"c":23.04,"h":23.33,"l":22.9,"n":13349,"o":23.19,"t":"2026-08-18T04:00:00Z","v":768957,"vw":23.045085},{"c":22.53,"h":23.135,"l":22.475,"n":20139,"o":23.04,"t":"2026-08-19T04:00:00Z","v":1558107,"vw":22.652068},{"c":22.52,"h":22.64,"l":22.37,"n":12979,"o":22.53,"t":"2026-08-20T04:00:00Z","v":942371,"vw":22.535351},{"c":22.57,"h":22.79,"l":22.38,"n":13026,"o":22.65,"t":"2026-08-21T04:00:00Z","v":856657,"vw":22.556945},{"c":22.44,"h":22.71,"l":22.38,"n":14655,"o":22.56,"t":"2026-08-24T04:00:00Z","v":684598,"vw":22.498471},{"c":22.39,"h":22.52,"l":22.32,"n":13199,"o":22.52,"t":"2026-08-25T04:00:00Z","v":732210,"vw":22.392171},{"c":22.4,"h":22.525,"l":22.3,"n":11998,"o":22.47,"t":"2026-08-26T04:00:00Z","v":667351,"vw":22.425625},{"c":22.3,"h":22.37,"l":21.97,"n":11103,"o":22.31,"t":"2026-08-27T04:00:00Z","v":696776,"vw":22.223498},{"c":22.19,"h":22.415,"l":22.16,"n":12574,"o":22.25,"t":"2026-08-28T04:00:00Z","v":948805,"vw":22.220032},{"c":22.17,"h":22.19,"l":21.98,"n":14268,"o":22.19,"t":"2026-08-31T04:00:00Z","v":1092995,"vw":22.11213},{"c":21.87,"h":22.27,"l":21.775,"n":18263,"o":22.14,"t":"2026-09-01T04:00:00Z","v":973966,"vw":21.942498},{"c":22.29,"h":22.415,"l":21.93,"n":15563,"o":21.96,"t":"2026-09-02T04:00:00Z","v":1037642,"vw":22.279098},{"c":22.48,"h":22.65,"l":22.35,"n":13823,"o":22.35,"t":"2026-09-03T04:00:00Z","v":873825,"vw":22.505384},{"c":22.62,"h":22.725,"l":22.44,"n":12454,"o":22.45,"t":"2026-09-04T04:00:00Z","v":643320,"vw":22.636036},{"c":22.31,"h":22.67,"l":22.3,"n":14130,"o":22.57,"t":"2026-09-08T04:00:00Z","v":687502,"vw":22.390102},{"c":22.08,"h":22.3,"l":21.995,"n":13941,"o":22.18,"t":"2026-09-09T04:00:00Z","v":807493,"vw":22.084943},{"c":22.39,"h":22.41,"l":21.93,"n":14729,"o":22.06,"t":"2026-09-10T04:00:00Z","v":1353981,"vw":22.260553},{"c":22.44,"h":22.78,"l":22.195,"n":13908,"o":22.51,"t":"2026-09-11T04:00:00Z","v":1204356,"vw":22.412996},{"c":22.75,"h":22.79,"l":22.4,"n":21132,"o":22.44,"t":"2026-09-14T04:00:00Z","v":1708571,"vw":22.691941},{"c":22.91,"h":23,"l":22.65,"n":19870,"o":22.65,"t":"2026-09-15T04:00:00Z","v":2028451,"vw":22.876819},{"c":22.72,"h":23.04,"l":22.31,"n":28256,"o":22.89,"t":"2026-09-16T04:00:00Z","v":2602653,"vw":22.733085},{"c":22.81,"h":23.01,"l":22.755,"n":20737,"o":22.82,"t":"2026-09-17T04:00:00Z","v":1649063,"vw":22.844396},{"c":22.7,"h":22.715,"l":22.48,"n":17054,"o":22.71,"t":"2026-09-18T04:00:00Z","v":3178248,"vw":22.68475},{"c":22.43,"h":22.885,"l":22.43,"n":14731,"o":22.8,"t":"2026-09-21T04:00:00Z","v":1124780,"vw":22.527397},{"c":22.16,"h":22.585,"l":22.16,"n":17078,"o":22.48,"t":"2026-09-22T04:00:00Z","v":1288351,"vw":22.264482},{"c":22.01,"h":22.295,"l":22.005,"n":15864,"o":22.16,"t":"2026-09-23T04:00:00Z","v":1415467,"vw":22.100704},{"c":22.3,"h":22.345,"l":21.94,"n":13913,"o":22.05,"t":"2026-09-24T04:00:00Z","v":1100700,"vw":22.21327},{"c":22.53,"h":22.68,"l":22.36,"n":16960,"o":22.41,"t":"2026-09-25T04:00:00Z","v":1892535,"vw":22.55293},{"c":22.19,"h":22.6,"l":22.175,"n":15093,"o":22.52,"t":"2026-09-28T04:00:00Z","v":1222799,"vw":22.255133},{"c":21.94,"h":22.35,"l":21.91,"n":14466,"o":22.2,"t":"2026-09-29T04:00:00Z","v":1245119,"vw":21.993171},{"c":21.61,"h":21.93,"l":21.56,"n":15108,"o":21.75,"t":"2026-09-30T04:00:00Z","v":1502873,"vw":21.656457},{"c":22.01,"h":22.08,"l":21.325,"n":21522,"o":21.61,"t":"2026-10-01T04:00:00Z","v":1731891,"vw":21.790916},{"c":22.28,"h":22.51,"l":22.16,"n":20286,"o":22.17,"t":"2026-10-02T04:00:00Z","v":1649690,"vw":22.297572},{"c":22.12,"h":22.33,"l":22.03,"n":21585,"o":22.28,"t":"2026-10-05T04:00:00Z","v":1784645,"vw":22.180526},{"c":21.89,"h":22.265,"l":21.835,"n":14560,"o":22.11,"t":"2026-10-06T04:00:00Z","v":1244931,"vw":21.947905},{"c":21.53,"h":21.84,"l":21.48,"n":15732,"o":21.77,"t":"2026-10-07T04:00:00Z","v":1205918,"vw":21.547165},{"c":21.75,"h":21.795,"l":21.44,"n":12767,"o":21.53,"t":"2026-10-08T04:00:00Z","v":1086607,"vw":21.668087},{"c":21.49,"h":21.705,"l":21.45,"n":11693,"o":21.64,"t":"2026-10-09T04:00:00Z","v":1001776,"vw":21.527581},{"c":21.65,"h":21.805,"l":21.52,"n":10089,"o":21.53,"t":"2026-10-12T04:00:00Z","v":738794,"vw":21.665079},{"c":21.48,"h":21.81,"l":21.42,"n":10050,"o":21.73,"t":"2026-10-13T04:00:00Z","v":994882,"vw":21.500647},{"c":21.35,"h":21.415,"l":21.1,"n":16628,"o":21.21,"t":"2026-10-14T04:00:00Z","v":1476414,"vw":21.314591},{"c":21.83,"h":21.85,"l":21.42,"n":16390,"o":21.57,"t":"2026-10-15T04:00:00Z","v":1328633,"vw":21.763038},{"c":21.87,"h":22.265,"l":21.72,"n":12682,"o":21.87,"t":"2026-10-16T04:00:00Z","v":1071146,"vw":21.913803},{"c":21.85,"h":21.955,"l":21.74,"n":14523,"o":21.76,"t":"2026-10-19T04:00:00Z","v":1363606,"vw":21.85195},{"c":22.16,"h":22.36,"l":21.86,"n":17141,"o":21.88,"t":"2026-10-20T04:00:00Z","v":1765639,"vw":22.159471},{"c":22.24,"h":22.28,"l":22.08,"n":14387,"o":22.26,"t":"2026-10-21T04:00:00Z","v":1236540,"vw":22.207635},{"c":23.05,"h":23.175,"l":22.014,"n":27235,"o":22.3,"t":"2026-10-22T04:00:00Z","v":2934292,"vw":22.917521}],"volatilityBars":[{"c":22.79,"h":22.885,"l":22.71,"n":489,"o":22.8,"t":"2026-09-21T13:30:00Z","v":38387,"vw":22.786759},{"c":22.725,"h":22.78,"l":22.72,"n":590,"o":22.78,"t":"2026-09-21T13:45:00Z","v":24366,"vw":22.738994},{"c":22.765,"h":22.765,"l":22.675,"n":573,"o":22.725,"t":"2026-09-21T14:00:00Z","v":32248,"vw":22.719954},{"c":22.695,"h":22.75,"l":22.67,"n":500,"o":22.75,"t":"2026-09-21T14:15:00Z","v":31275,"vw":22.711241},{"c":22.62,"h":22.71,"l":22.62,"n":421,"o":22.7,"t":"2026-09-21T14:30:00Z","v":18780,"vw":22.658511},{"c":22.63,"h":22.65,"l":22.615,"n":358,"o":22.62,"t":"2026-09-21T14:45:00Z","v":11606,"vw":22.630286},{"c":22.655,"h":22.655,"l":22.62,"n":437,"o":22.625,"t":"2026-09-21T15:00:00Z","v":15880,"vw":22.636245},{"c":22.615,"h":22.655,"l":22.615,"n":286,"o":22.655,"t":"2026-09-21T15:15:00Z","v":11766,"vw":22.63255},{"c":22.595,"h":22.615,"l":22.585,"n":325,"o":22.615,"t":"2026-09-21T15:30:00Z","v":14546,"vw":22.598689},{"c":22.57,"h":22.615,"l":22.565,"n":476,"o":22.6,"t":"2026-09-21T15:45:00Z","v":23843,"vw":22.589295},{"c":22.56,"h":22.585,"l":22.555,"n":510,"o":22.57,"t":"2026-09-21T16:00:00Z","v":31617,"vw":22.571409},{"c":22.555,"h":22.575,"l":22.545,"n":243,"o":22.57,"t":"2026-09-21T16:15:00Z","v":10818,"vw":22.556357},{"c":22.58,"h":22.585,"l":22.56,"n":411,"o":22.56,"t":"2026-09-21T16:30:00Z","v":18127,"vw":22.570258},{"c":22.55,"h":22.605,"l":22.55,"n":359,"o":22.59,"t":"2026-09-21T16:45:00Z","v":13697,"vw":22.583202},{"c":22.58,"h":22.585,"l":22.55,"n":253,"o":22.55,"t":"2026-09-21T17:00:00Z","v":9809,"vw":22.571434},{"c":22.535,"h":22.57,"l":22.535,"n":352,"o":22.57,"t":"2026-09-21T17:15:00Z","v":14213,"vw":22.552736},{"c":22.515,"h":22.535,"l":22.51,"n":400,"o":22.535,"t":"2026-09-21T17:30:00Z","v":17072,"vw":22.525932},{"c":22.525,"h":22.535,"l":22.5,"n":424,"o":22.51,"t":"2026-09-21T17:45:00Z","v":16745,"vw":22.519528},{"c":22.54,"h":22.54,"l":22.525,"n":374,"o":22.525,"t":"2026-09-21T18:00:00Z","v":14272,"vw":22.531846},{"c":22.565,"h":22.565,"l":22.53,"n":367,"o":22.53,"t":"2026-09-21T18:15:00Z","v":12341,"vw":22.554726},{"c":22.555,"h":22.575,"l":22.55,"n":439,"o":22.57,"t":"2026-09-21T18:30:00Z","v":19907,"vw":22.562868},{"c":22.585,"h":22.585,"l":22.55,"n":423,"o":22.555,"t":"2026-09-21T18:45:00Z","v":14493,"vw":22.563249},{"c":22.57,"h":22.59,"l":22.56,"n":524,"o":22.585,"t":"2026-09-21T19:00:00Z","v":23820,"vw":22.57871},{"c":22.54,"h":22.59,"l":22.54,"n":566,"o":22.57,"t":"2026-09-21T19:15:00Z","v":25681,"vw":22.571929},{"c":22.535,"h":22.565,"l":22.495,"n":1141,"o":22.545,"t":"2026-09-21T19:30:00Z","v":65801,"vw":22.531692},{"c":22.43,"h":22.55,"l":22.43,"n":2582,"o":22.535,"t":"2026-09-21T19:45:00Z","v":213223,"vw":22.474404},{"c":22.43,"h":22.43,"l":22.41,"n":36,"o":22.43,"t":"2026-09-21T20:00:00Z","v":279323,"vw":22.429711},{"c":22.53,"h":22.581,"l":22.42,"n":609,"o":22.48,"t":"2026-09-22T13:30:00Z","v":31239,"vw":22.476225},{"c":22.525,"h":22.53,"l":22.43,"n":420,"o":22.52,"t":"2026-09-22T13:45:00Z","v":18732,"vw":22.486382},{"c":22.52,"h":22.585,"l":22.495,"n":701,"o":22.52,"t":"2026-09-22T14:00:00Z","v":42804,"vw":22.540085},{"c":22.395,"h":22.5,"l":22.395,"n":520,"o":22.5,"t":"2026-09-22T14:15:00Z","v":26292,"vw":22.459595},{"c":22.325,"h":22.405,"l":22.325,"n":628,"o":22.4,"t":"2026-09-22T14:30:00Z","v":27034,"vw":22.356492},{"c":22.29,"h":22.325,"l":22.25,"n":856,"o":22.32,"t":"2026-09-22T14:45:00Z","v":36840,"vw":22.28915},{"c":22.275,"h":22.315,"l":22.27,"n":589,"o":22.295,"t":"2026-09-22T15:00:00Z","v":18720,"vw":22.29466},{"c":22.245,"h":22.295,"l":22.245,"n":530,"o":22.275,"t":"2026-09-22T15:15:00Z","v":18897,"vw":22.266961},{"c":22.26,"h":22.27,"l":22.225,"n":566,"o":22.25,"t":"2026-09-22T15:30:00Z","v":20503,"vw":22.246464},{"c":22.3,"h":22.32,"l":22.255,"n":488,"o":22.26,"t":"2026-09-22T15:45:00Z","v":16994,"vw":22.282746},{"c":22.34,"h":22.35,"l":22.3,"n":418,"o":22.3,"t":"2026-09-22T16:00:00Z","v":14716,"vw":22.324232},{"c":22.31,"h":22.355,"l":22.305,"n":438,"o":22.33,"t":"2026-09-22T16:15:00Z","v":16831,"vw":22.330727},{"c":22.3,"h":22.335,"l":22.3,"n":386,"o":22.32,"t":"2026-09-22T16:30:00Z","v":11312,"vw":22.31926},{"c":22.315,"h":22.325,"l":22.295,"n":368,"o":22.295,"t":"2026-09-22T16:45:00Z","v":19877,"vw":22.301008},{"c":22.3,"h":22.33,"l":22.285,"n":450,"o":22.315,"t":"2026-09-22T17:00:00Z","v":16421,"vw":22.304591},{"c":22.31,"h":22.31,"l":22.29,"n":469,"o":22.305,"t":"2026-09-22T17:15:00Z","v":18252,"vw":22.296397},{"c":22.34,"h":22.34,"l":22.305,"n":423,"o":22.305,"t":"2026-09-22T17:30:00Z","v":14873,"vw":22.326895},{"c":22.415,"h":22.43,"l":22.335,"n":654,"o":22.35,"t":"2026-09-22T17:45:00Z","v":32165,"vw":22.391983},{"c":22.385,"h":22.415,"l":22.38,"n":623,"o":22.415,"t":"2026-09-22T18:00:00Z","v":31905,"vw":22.394654},{"c":22.4,"h":22.41,"l":22.39,"n":362,"o":22.39,"t":"2026-09-22T18:15:00Z","v":13360,"vw":22.400395},{"c":22.39,"h":22.4151,"l":22.385,"n":512,"o":22.4,"t":"2026-09-22T18:30:00Z","v":22660,"vw":22.401173},{"c":22.365,"h":22.39,"l":22.355,"n":540,"o":22.39,"t":"2026-09-22T18:45:00Z","v":25286,"vw":22.369391},{"c":22.34,"h":22.37,"l":22.32,"n":585,"o":22.37,"t":"2026-09-22T19:00:00Z","v":23523,"vw":22.343081},{"c":22.345,"h":22.35,"l":22.325,"n":641,"o":22.34,"t":"2026-09-22T19:15:00Z","v":31412,"vw":22.336219},{"c":22.335,"h":22.375,"l":22.325,"n":966,"o":22.345,"t":"2026-09-22T19:30:00Z","v":53067,"vw":22.349575},{"c":22.175,"h":22.355,"l":22.16,"n":3063,"o":22.34,"t":"2026-09-22T19:45:00Z","v":237558,"vw":22.212044},{"c":22.16,"h":22.16,"l":22.16,"n":20,"o":22.16,"t":"2026-09-22T20:00:00Z","v":363978,"vw":22.16},{"c":22.24,"h":22.24,"l":21.8,"n":37,"o":22.1,"t":"2026-09-23T09:45:00Z","v":1541,"vw":22.116354},{"c":22.1,"h":22.11,"l":22.1,"n":4,"o":22.11,"t":"2026-09-23T10:00:00Z","v":699,"vw":22.108305},{"c":22.18,"h":22.235,"l":22.1075,"n":568,"o":22.16,"t":"2026-09-23T13:30:00Z","v":32444,"vw":22.167879},{"c":22.2,"h":22.2,"l":22.135,"n":494,"o":22.17,"t":"2026-09-23T13:45:00Z","v":26205,"vw":22.15801},{"c":22.22,"h":22.235,"l":22.14,"n":743,"o":22.2,"t":"2026-09-23T14:00:00Z","v":50392,"vw":22.19543},{"c":22.235,"h":22.25,"l":22.21,"n":623,"o":22.215,"t":"2026-09-23T14:15:00Z","v":43713,"vw":22.232531},{"c":22.19,"h":22.27,"l":22.19,"n":488,"o":22.24,"t":"2026-09-23T14:30:00Z","v":28095,"vw":22.228964},{"c":22.225,"h":22.25,"l":22.19,"n":504,"o":22.195,"t":"2026-09-23T14:45:00Z","v":29162,"vw":22.227194},{"c":22.275,"h":22.295,"l":22.215,"n":444,"o":22.225,"t":"2026-09-23T15:00:00Z","v":21475,"vw":22.254982},{"c":22.225,"h":22.295,"l":22.22,"n":625,"o":22.27,"t":"2026-09-23T15:15:00Z","v":37281,"vw":22.263818},{"c":22.225,"h":22.225,"l":22.2,"n":372,"o":22.225,"t":"2026-09-23T15:30:00Z","v":17535,"vw":22.217496},{"c":22.185,"h":22.235,"l":22.18,"n":344,"o":22.225,"t":"2026-09-23T15:45:00Z","v":18199,"vw":22.208549},{"c":22.16,"h":22.185,"l":22.15,"n":288,"o":22.18,"t":"2026-09-23T16:00:00Z","v":19871,"vw":22.171154},{"c":22.185,"h":22.185,"l":22.155,"n":281,"o":22.155,"t":"2026-09-23T16:15:00Z","v":12889,"vw":22.167088},{"c":22.215,"h":22.22,"l":22.175,"n":329,"o":22.185,"t":"2026-09-23T16:30:00Z","v":28932,"vw":22.181702},{"c":22.205,"h":22.22,"l":22.195,"n":377,"o":22.22,"t":"2026-09-23T16:45:00Z","v":26128,"vw":22.204214},{"c":22.175,"h":22.22,"l":22.145,"n":507,"o":22.21,"t":"2026-09-23T17:00:00Z","v":26519,"vw":22.178992},{"c":22.21,"h":22.215,"l":22.17,"n":405,"o":22.175,"t":"2026-09-23T17:15:00Z","v":20731,"vw":22.198943},{"c":22.18,"h":22.2,"l":22.155,"n":585,"o":22.2,"t":"2026-09-23T17:30:00Z","v":33617,"vw":22.17625},{"c":22.205,"h":22.205,"l":22.175,"n":308,"o":22.175,"t":"2026-09-23T17:45:00Z","v":13932,"vw":22.186793},{"c":22.175,"h":22.205,"l":22.17,"n":356,"o":22.205,"t":"2026-09-23T18:00:00Z","v":18221,"vw":22.190944},{"c":22.19,"h":22.195,"l":22.175,"n":423,"o":22.18,"t":"2026-09-23T18:15:00Z","v":24806,"vw":22.186869},{"c":22.14,"h":22.185,"l":22.125,"n":413,"o":22.185,"t":"2026-09-23T18:30:00Z","v":20806,"vw":22.150544},{"c":22.145,"h":22.155,"l":22.12,"n":548,"o":22.135,"t":"2026-09-23T18:45:00Z","v":30204,"vw":22.140067},{"c":22.125,"h":22.155,"l":22.125,"n":623,"o":22.14,"t":"2026-09-23T19:00:00Z","v":29545,"vw":22.140571},{"c":22.115,"h":22.13,"l":22.11,"n":612,"o":22.125,"t":"2026-09-23T19:15:00Z","v":27655,"vw":22.121074},{"c":22.105,"h":22.13,"l":22.085,"n":1174,"o":22.115,"t":"2026-09-23T19:30:00Z","v":65165,"vw":22.107501},{"c":22.02,"h":22.1,"l":22.005,"n":3000,"o":22.1,"t":"2026-09-23T19:45:00Z","v":279912,"vw":22.042115},{"c":22.0982,"h":22.0982,"l":22.01,"n":32,"o":22.01,"t":"2026-09-23T20:00:00Z","v":421210,"vw":22.025244},{"c":22.01,"h":22.01,"l":22.01,"n":1,"o":22.01,"t":"2026-09-23T20:30:00Z","v":2729,"vw":22.01},{"c":22.02,"h":22.155,"l":21.99,"n":411,"o":22.05,"t":"2026-09-24T13:30:00Z","v":27429,"vw":22.07356},{"c":22.08,"h":22.09,"l":22,"n":436,"o":22,"t":"2026-09-24T13:45:00Z","v":23116,"vw":22.037528},{"c":22.06,"h":22.095,"l":22.05,"n":660,"o":22.07,"t":"2026-09-24T14:00:00Z","v":26896,"vw":22.070509},{"c":22.075,"h":22.09,"l":22.04,"n":569,"o":22.055,"t":"2026-09-24T14:15:00Z","v":27762,"vw":22.067012},{"c":22.01,"h":22.1,"l":22.01,"n":441,"o":22.08,"t":"2026-09-24T14:30:00Z","v":16778,"vw":22.070281},{"c":22.01,"h":22.02,"l":22.005,"n":364,"o":22.01,"t":"2026-09-24T14:45:00Z","v":16376,"vw":22.012666},{"c":21.94,"h":22.01,"l":21.94,"n":373,"o":22.01,"t":"2026-09-24T15:00:00Z","v":13933,"vw":21.96983},{"c":22.01,"h":22.01,"l":21.95,"n":459,"o":21.95,"t":"2026-09-24T15:15:00Z","v":16886,"vw":21.981481},{"c":21.995,"h":22.015,"l":21.985,"n":423,"o":22.005,"t":"2026-09-24T15:30:00Z","v":18193,"vw":21.997579},{"c":21.975,"h":22,"l":21.975,"n":394,"o":21.995,"t":"2026-09-24T15:45:00Z","v":20820,"vw":21.989049},{"c":22.04,"h":22.04,"l":21.975,"n":332,"o":21.975,"t":"2026-09-24T16:00:00Z","v":15783,"vw":22.00045},{"c":22.15,"h":22.2,"l":22.05,"n":950,"o":22.05,"t":"2026-09-24T16:15:00Z","v":58854,"vw":22.131344},{"c":22.195,"h":22.26,"l":22.15,"n":533,"o":22.15,"t":"2026-09-24T16:30:00Z","v":27106,"vw":22.20326},{"c":22.17,"h":22.23,"l":22.17,"n":420,"o":22.19,"t":"2026-09-24T16:45:00Z","v":25434,"vw":22.209157},{"c":22.2,"h":22.205,"l":22.16,"n":377,"o":22.17,"t":"2026-09-24T17:00:00Z","v":22258,"vw":22.187412},{"c":22.185,"h":22.205,"l":22.175,"n":249,"o":22.19,"t":"2026-09-24T17:15:00Z","v":11355,"vw":22.190271},{"c":22.165,"h":22.18,"l":22.15,"n":309,"o":22.18,"t":"2026-09-24T17:30:00Z","v":10310,"vw":22.165186},{"c":22.22,"h":22.22,"l":22.16,"n":384,"o":22.17,"t":"2026-09-24T17:45:00Z","v":12047,"vw":22.192084},{"c":22.22,"h":22.23,"l":22.19,"n":394,"o":22.22,"t":"2026-09-24T18:00:00Z","v":17347,"vw":22.212783},{"c":22.235,"h":22.24,"l":22.21,"n":399,"o":22.225,"t":"2026-09-24T18:15:00Z","v":18598,"vw":22.225697},{"c":22.225,"h":22.235,"l":22.185,"n":427,"o":22.23,"t":"2026-09-24T18:30:00Z","v":17509,"vw":22.213789},{"c":22.21,"h":22.22,"l":22.195,"n":253,"o":22.22,"t":"2026-09-24T18:45:00Z","v":9402,"vw":22.207719},{"c":22.22,"h":22.235,"l":22.205,"n":467,"o":22.21,"t":"2026-09-24T19:00:00Z","v":17794,"vw":22.218615},{"c":22.245,"h":22.25,"l":22.21,"n":486,"o":22.22,"t":"2026-09-24T19:15:00Z","v":21953,"vw":22.230133},{"c":22.29,"h":22.29,"l":22.245,"n":856,"o":22.245,"t":"2026-09-24T19:30:00Z","v":57119,"vw":22.265866},{"c":22.31,"h":22.345,"l":22.285,"n":1816,"o":22.295,"t":"2026-09-24T19:45:00Z","v":144498,"vw":22.304329},{"c":22.3,"h":22.3,"l":22.3,"n":40,"o":22.3,"t":"2026-09-24T20:00:00Z","v":391764,"vw":22.3},{"c":22.39,"h":22.39,"l":22.39,"n":2,"o":22.39,"t":"2026-09-25T10:15:00Z","v":200,"vw":22.39},{"c":22.49,"h":22.54,"l":22.36,"n":513,"o":22.41,"t":"2026-09-25T13:30:00Z","v":33611,"vw":22.447195},{"c":22.46,"h":22.49,"l":22.43,"n":314,"o":22.49,"t":"2026-09-25T13:45:00Z","v":14132,"vw":22.462849},{"c":22.5,"h":22.505,"l":22.42,"n":634,"o":22.44,"t":"2026-09-25T14:00:00Z","v":27557,"vw":22.453763},{"c":22.52,"h":22.55,"l":22.47,"n":633,"o":22.51,"t":"2026-09-25T14:15:00Z","v":31989,"vw":22.506464},{"c":22.57,"h":22.57,"l":22.52,"n":594,"o":22.53,"t":"2026-09-25T14:30:00Z","v":33049,"vw":22.551187},{"c":22.48,"h":22.575,"l":22.475,"n":630,"o":22.565,"t":"2026-09-25T14:45:00Z","v":32709,"vw":22.516147},{"c":22.505,"h":22.535,"l":22.475,"n":637,"o":22.48,"t":"2026-09-25T15:00:00Z","v":29178,"vw":22.503255},{"c":22.49,"h":22.525,"l":22.485,"n":447,"o":22.505,"t":"2026-09-25T15:15:00Z","v":20725,"vw":22.509101},{"c":22.445,"h":22.525,"l":22.445,"n":705,"o":22.5,"t":"2026-09-25T15:30:00Z","v":41422,"vw":22.496873},{"c":22.555,"h":22.56,"l":22.44,"n":585,"o":22.445,"t":"2026-09-25T15:45:00Z","v":36182,"vw":22.506128},{"c":22.655,"h":22.67,"l":22.56,"n":796,"o":22.56,"t":"2026-09-25T16:00:00Z","v":50664,"vw":22.60522},{"c":22.61,"h":22.66,"l":22.595,"n":457,"o":22.65,"t":"2026-09-25T16:15:00Z","v":29237,"vw":22.634206},{"c":22.64,"h":22.64,"l":22.6,"n":681,"o":22.61,"t":"2026-09-25T16:30:00Z","v":37653,"vw":22.622743},{"c":22.635,"h":22.64,"l":22.615,"n":344,"o":22.635,"t":"2026-09-25T16:45:00Z","v":17911,"vw":22.62949},{"c":22.645,"h":22.66,"l":22.62,"n":598,"o":22.63,"t":"2026-09-25T17:00:00Z","v":37626,"vw":22.643644},{"c":22.64,"h":22.65,"l":22.615,"n":361,"o":22.65,"t":"2026-09-25T17:15:00Z","v":16175,"vw":22.629708},{"c":22.595,"h":22.635,"l":22.575,"n":329,"o":22.635,"t":"2026-09-25T17:30:00Z","v":13683,"vw":22.595361},{"c":22.63,"h":22.63,"l":22.595,"n":306,"o":22.6,"t":"2026-09-25T17:45:00Z","v":8605,"vw":22.606257},{"c":22.62,"h":22.635,"l":22.61,"n":379,"o":22.635,"t":"2026-09-25T18:00:00Z","v":17334,"vw":22.6262},{"c":22.635,"h":22.655,"l":22.62,"n":427,"o":22.62,"t":"2026-09-25T18:15:00Z","v":19700,"vw":22.640202},{"c":22.625,"h":22.64,"l":22.615,"n":482,"o":22.635,"t":"2026-09-25T18:30:00Z","v":21315,"vw":22.624435},{"c":22.64,"h":22.65,"l":22.625,"n":664,"o":22.625,"t":"2026-09-25T18:45:00Z","v":32430,"vw":22.636965},{"c":22.665,"h":22.665,"l":22.62,"n":596,"o":22.635,"t":"2026-09-25T19:00:00Z","v":24509,"vw":22.638619},{"c":22.6391,"h":22.68,"l":22.63,"n":679,"o":22.66,"t":"2026-09-25T19:15:00Z","v":30915,"vw":22.656927},{"c":22.652,"h":22.665,"l":22.605,"n":991,"o":22.635,"t":"2026-09-25T19:30:00Z","v":41840,"vw":22.641173},{"c":22.53,"h":22.675,"l":22.51,"n":2757,"o":22.66,"t":"2026-09-25T19:45:00Z","v":210075,"vw":22.560917},{"c":22.53,"h":22.53,"l":22.53,"n":28,"o":22.53,"t":"2026-09-25T20:00:00Z","v":696795,"vw":22.53},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-09-28T12:30:00Z","v":125,"vw":22.45},{"c":22.45,"h":22.6,"l":22.37,"n":444,"o":22.52,"t":"2026-09-28T13:30:00Z","v":54607,"vw":22.477206},{"c":22.365,"h":22.46,"l":22.35,"n":335,"o":22.46,"t":"2026-09-28T13:45:00Z","v":16624,"vw":22.412352},{"c":22.37,"h":22.43,"l":22.35,"n":617,"o":22.36,"t":"2026-09-28T14:00:00Z","v":29253,"vw":22.376115},{"c":22.39,"h":22.39,"l":22.3,"n":383,"o":22.38,"t":"2026-09-28T14:15:00Z","v":16909,"vw":22.334703},{"c":22.361,"h":22.38,"l":22.31,"n":326,"o":22.38,"t":"2026-09-28T14:30:00Z","v":11656,"vw":22.352878},{"c":22.295,"h":22.37,"l":22.285,"n":677,"o":22.37,"t":"2026-09-28T14:45:00Z","v":33070,"vw":22.328683},{"c":22.252,"h":22.31,"l":22.245,"n":419,"o":22.3,"t":"2026-09-28T15:00:00Z","v":19588,"vw":22.268792},{"c":22.27,"h":22.28,"l":22.25,"n":272,"o":22.26,"t":"2026-09-28T15:15:00Z","v":13966,"vw":22.262425},{"c":22.28,"h":22.3,"l":22.26,"n":284,"o":22.29,"t":"2026-09-28T15:30:00Z","v":8314,"vw":22.281732},{"c":22.27,"h":22.29,"l":22.27,"n":230,"o":22.29,"t":"2026-09-28T15:45:00Z","v":9269,"vw":22.276858},{"c":22.295,"h":22.295,"l":22.27,"n":280,"o":22.27,"t":"2026-09-28T16:00:00Z","v":11629,"vw":22.279674},{"c":22.39,"h":22.41,"l":22.28,"n":756,"o":22.3,"t":"2026-09-28T16:15:00Z","v":37584,"vw":22.344944},{"c":22.29,"h":22.38,"l":22.28,"n":524,"o":22.38,"t":"2026-09-28T16:30:00Z","v":30134,"vw":22.315998},{"c":22.285,"h":22.3,"l":22.27,"n":333,"o":22.29,"t":"2026-09-28T16:45:00Z","v":13248,"vw":22.284531},{"c":22.34,"h":22.42,"l":22.29,"n":777,"o":22.29,"t":"2026-09-28T17:00:00Z","v":49886,"vw":22.355331},{"c":22.3,"h":22.35,"l":22.3,"n":483,"o":22.33,"t":"2026-09-28T17:15:00Z","v":22449,"vw":22.328268},{"c":22.354,"h":22.354,"l":22.295,"n":398,"o":22.305,"t":"2026-09-28T17:30:00Z","v":18408,"vw":22.322243},{"c":22.32,"h":22.355,"l":22.305,"n":364,"o":22.355,"t":"2026-09-28T17:45:00Z","v":16766,"vw":22.319842},{"c":22.315,"h":22.315,"l":22.3,"n":366,"o":22.315,"t":"2026-09-28T18:00:00Z","v":13625,"vw":22.308706},{"c":22.305,"h":22.325,"l":22.3,"n":336,"o":22.31,"t":"2026-09-28T18:15:00Z","v":14949,"vw":22.311148},{"c":22.305,"h":22.315,"l":22.285,"n":443,"o":22.305,"t":"2026-09-28T18:30:00Z","v":18163,"vw":22.299798},{"c":22.27,"h":22.3,"l":22.27,"n":468,"o":22.3,"t":"2026-09-28T18:45:00Z","v":15158,"vw":22.285586},{"c":22.195,"h":22.27,"l":22.195,"n":676,"o":22.27,"t":"2026-09-28T19:00:00Z","v":34170,"vw":22.239187},{"c":22.2,"h":22.21,"l":22.175,"n":858,"o":22.19,"t":"2026-09-28T19:15:00Z","v":42006,"vw":22.194688},{"c":22.195,"h":22.245,"l":22.19,"n":880,"o":22.2,"t":"2026-09-28T19:30:00Z","v":48486,"vw":22.216741},{"c":22.2,"h":22.215,"l":22.18,"n":2385,"o":22.2,"t":"2026-09-28T19:45:00Z","v":198241,"vw":22.198261},{"c":22.19,"h":22.19,"l":22.19,"n":44,"o":22.19,"t":"2026-09-28T20:00:00Z","v":373666,"vw":22.19},{"c":22.31,"h":22.31,"l":22.2,"n":72,"o":22.2,"t":"2026-09-29T12:45:00Z","v":7841,"vw":22.251114},{"c":22.31,"h":22.35,"l":22.155,"n":587,"o":22.18,"t":"2026-09-29T13:30:00Z","v":32245,"vw":22.244314},{"c":22.138,"h":22.31,"l":22.13,"n":452,"o":22.31,"t":"2026-09-29T13:45:00Z","v":21375,"vw":22.209373},{"c":22.15,"h":22.215,"l":22.1,"n":745,"o":22.14,"t":"2026-09-29T14:00:00Z","v":41256,"vw":22.154279},{"c":22.115,"h":22.175,"l":22.11,"n":651,"o":22.15,"t":"2026-09-29T14:15:00Z","v":33627,"vw":22.140627},{"c":22.145,"h":22.145,"l":22.09,"n":512,"o":22.115,"t":"2026-09-29T14:30:00Z","v":24281,"vw":22.119848},{"c":22.15,"h":22.185,"l":22.135,"n":418,"o":22.145,"t":"2026-09-29T14:45:00Z","v":15605,"vw":22.162965},{"c":22.03,"h":22.155,"l":22.025,"n":451,"o":22.155,"t":"2026-09-29T15:00:00Z","v":20397,"vw":22.084001},{"c":22.035,"h":22.045,"l":22.005,"n":400,"o":22.025,"t":"2026-09-29T15:15:00Z","v":25060,"vw":22.026125},{"c":22.02,"h":22.05,"l":22.01,"n":422,"o":22.04,"t":"2026-09-29T15:30:00Z","v":31938,"vw":22.024801},{"c":22.015,"h":22.04,"l":22.005,"n":396,"o":22.025,"t":"2026-09-29T15:45:00Z","v":23533,"vw":22.020121},{"c":22.03,"h":22.04,"l":21.985,"n":386,"o":22.015,"t":"2026-09-29T16:00:00Z","v":19249,"vw":22.00896},{"c":21.985,"h":22.025,"l":21.98,"n":312,"o":22.02,"t":"2026-09-29T16:15:00Z","v":17321,"vw":21.99122},{"c":22,"h":22,"l":21.98,"n":301,"o":21.99,"t":"2026-09-29T16:30:00Z","v":11682,"vw":21.991238},{"c":22.03,"h":22.045,"l":22.005,"n":324,"o":22.01,"t":"2026-09-29T16:45:00Z","v":20247,"vw":22.021066},{"c":21.975,"h":22.03,"l":21.96,"n":287,"o":22.03,"t":"2026-09-29T17:00:00Z","v":16046,"vw":21.994188},{"c":21.98,"h":21.995,"l":21.965,"n":328,"o":21.975,"t":"2026-09-29T17:15:00Z","v":15041,"vw":21.982933},{"c":21.985,"h":22,"l":21.975,"n":349,"o":21.98,"t":"2026-09-29T17:30:00Z","v":15853,"vw":21.985336},{"c":21.965,"h":22.02,"l":21.955,"n":456,"o":21.99,"t":"2026-09-29T17:45:00Z","v":21937,"vw":21.989348},{"c":21.97,"h":21.985,"l":21.94,"n":537,"o":21.965,"t":"2026-09-29T18:00:00Z","v":31900,"vw":21.965785},{"c":21.985,"h":21.995,"l":21.97,"n":447,"o":21.985,"t":"2026-09-29T18:15:00Z","v":20812,"vw":21.982106},{"c":21.995,"h":22.01,"l":21.98,"n":436,"o":21.985,"t":"2026-09-29T18:30:00Z","v":22593,"vw":21.9912},{"c":21.995,"h":21.995,"l":21.975,"n":469,"o":21.995,"t":"2026-09-29T18:45:00Z","v":23272,"vw":21.983255},{"c":21.9791,"h":21.99,"l":21.96,"n":593,"o":21.99,"t":"2026-09-29T19:00:00Z","v":37818,"vw":21.976628},{"c":21.96,"h":21.97,"l":21.932,"n":656,"o":21.97,"t":"2026-09-29T19:15:00Z","v":40556,"vw":21.950303},{"c":21.955,"h":21.965,"l":21.942,"n":607,"o":21.96,"t":"2026-09-29T19:30:00Z","v":35574,"vw":21.953064},{"c":21.95,"h":21.99,"l":21.91,"n":2442,"o":21.955,"t":"2026-09-29T19:45:00Z","v":223965,"vw":21.945583},{"c":21.94,"h":21.94,"l":21.94,"n":38,"o":21.94,"t":"2026-09-29T20:00:00Z","v":324987,"vw":21.94},{"c":21.9783,"h":21.9783,"l":21.9783,"n":1,"o":21.9783,"t":"2026-09-29T20:15:00Z","v":51057,"vw":21.9783},{"c":21.94,"h":21.94,"l":21.94,"n":1,"o":21.94,"t":"2026-09-29T20:45:00Z","v":8800,"vw":21.94},{"c":21.84,"h":21.93,"l":21.63,"n":652,"o":21.73,"t":"2026-09-30T13:30:00Z","v":55642,"vw":21.820364},{"c":21.73,"h":21.84,"l":21.73,"n":449,"o":21.84,"t":"2026-09-30T13:45:00Z","v":28140,"vw":21.797008},{"c":21.795,"h":21.855,"l":21.7,"n":636,"o":21.71,"t":"2026-09-30T14:00:00Z","v":35706,"vw":21.773947},{"c":21.74,"h":21.8383,"l":21.74,"n":585,"o":21.795,"t":"2026-09-30T14:15:00Z","v":38575,"vw":21.793403},{"c":21.745,"h":21.765,"l":21.685,"n":513,"o":21.73,"t":"2026-09-30T14:30:00Z","v":25809,"vw":21.726555},{"c":21.76,"h":21.765,"l":21.725,"n":636,"o":21.745,"t":"2026-09-30T14:45:00Z","v":41194,"vw":21.747447},{"c":21.76,"h":21.765,"l":21.72,"n":554,"o":21.76,"t":"2026-09-30T15:00:00Z","v":66217,"vw":21.74789},{"c":21.745,"h":21.785,"l":21.72,"n":653,"o":21.755,"t":"2026-09-30T15:15:00Z","v":54476,"vw":21.756244},{"c":21.665,"h":21.74,"l":21.665,"n":439,"o":21.74,"t":"2026-09-30T15:30:00Z","v":24280,"vw":21.699716},{"c":21.665,"h":21.67,"l":21.64,"n":307,"o":21.67,"t":"2026-09-30T15:45:00Z","v":13399,"vw":21.656052},{"c":21.68,"h":21.69,"l":21.67,"n":367,"o":21.67,"t":"2026-09-30T16:00:00Z","v":19067,"vw":21.677729},{"c":21.635,"h":21.685,"l":21.635,"n":419,"o":21.68,"t":"2026-09-30T16:15:00Z","v":31482,"vw":21.674842},{"c":21.64,"h":21.645,"l":21.63,"n":340,"o":21.63,"t":"2026-09-30T16:30:00Z","v":18419,"vw":21.639504},{"c":21.65,"h":21.655,"l":21.62,"n":396,"o":21.64,"t":"2026-09-30T16:45:00Z","v":18695,"vw":21.635361},{"c":21.66,"h":21.67,"l":21.65,"n":364,"o":21.655,"t":"2026-09-30T17:00:00Z","v":19622,"vw":21.659102},{"c":21.615,"h":21.655,"l":21.585,"n":453,"o":21.655,"t":"2026-09-30T17:15:00Z","v":31869,"vw":21.606595},{"c":21.64,"h":21.64,"l":21.59,"n":381,"o":21.62,"t":"2026-09-30T17:30:00Z","v":21945,"vw":21.610446},{"c":21.62,"h":21.64,"l":21.595,"n":407,"o":21.635,"t":"2026-09-30T17:45:00Z","v":24915,"vw":21.615347},{"c":21.615,"h":21.62,"l":21.605,"n":387,"o":21.62,"t":"2026-09-30T18:00:00Z","v":22230,"vw":21.613425},{"c":21.6009,"h":21.615,"l":21.585,"n":524,"o":21.615,"t":"2026-09-30T18:15:00Z","v":51127,"vw":21.604447},{"c":21.595,"h":21.615,"l":21.59,"n":383,"o":21.61,"t":"2026-09-30T18:30:00Z","v":21358,"vw":21.601433},{"c":21.58,"h":21.6,"l":21.56,"n":529,"o":21.595,"t":"2026-09-30T18:45:00Z","v":41374,"vw":21.58137},{"c":21.595,"h":21.61,"l":21.58,"n":657,"o":21.585,"t":"2026-09-30T19:00:00Z","v":40653,"vw":21.593688},{"c":21.6,"h":21.62,"l":21.585,"n":513,"o":21.595,"t":"2026-09-30T19:15:00Z","v":32926,"vw":21.600653},{"c":21.69,"h":21.7,"l":21.6,"n":1141,"o":21.605,"t":"2026-09-30T19:30:00Z","v":91491,"vw":21.65009},{"c":21.625,"h":21.695,"l":21.62,"n":2199,"o":21.69,"t":"2026-09-30T19:45:00Z","v":186071,"vw":21.649413},{"c":21.61,"h":21.61,"l":21.61,"n":31,"o":21.61,"t":"2026-09-30T20:00:00Z","v":430848,"vw":21.61},{"c":21.48,"h":21.63,"l":21.42,"n":729,"o":21.57,"t":"2026-10-01T13:30:00Z","v":57236,"vw":21.550113},{"c":21.49,"h":21.585,"l":21.47,"n":542,"o":21.495,"t":"2026-10-01T13:45:00Z","v":27140,"vw":21.521089},{"c":21.335,"h":21.505,"l":21.325,"n":1253,"o":21.505,"t":"2026-10-01T14:00:00Z","v":113677,"vw":21.367277},{"c":21.365,"h":21.415,"l":21.34,"n":878,"o":21.34,"t":"2026-10-01T14:15:00Z","v":51071,"vw":21.372861},{"c":21.45,"h":21.465,"l":21.365,"n":757,"o":21.37,"t":"2026-10-01T14:30:00Z","v":53162,"vw":21.410023},{"c":21.49,"h":21.52,"l":21.39,"n":810,"o":21.45,"t":"2026-10-01T14:45:00Z","v":47060,"vw":21.451272},{"c":21.45,"h":21.5,"l":21.44,"n":997,"o":21.5,"t":"2026-10-01T15:00:00Z","v":62289,"vw":21.471892},{"c":21.495,"h":21.51,"l":21.455,"n":651,"o":21.455,"t":"2026-10-01T15:15:00Z","v":39025,"vw":21.479663},{"c":21.54,"h":21.54,"l":21.465,"n":647,"o":21.49,"t":"2026-10-01T15:30:00Z","v":29408,"vw":21.499374},{"c":21.635,"h":21.635,"l":21.54,"n":657,"o":21.54,"t":"2026-10-01T15:45:00Z","v":30343,"vw":21.588458},{"c":21.715,"h":21.725,"l":21.64,"n":526,"o":21.64,"t":"2026-10-01T16:00:00Z","v":26516,"vw":21.683254},{"c":21.765,"h":21.78,"l":21.705,"n":536,"o":21.705,"t":"2026-10-01T16:15:00Z","v":26875,"vw":21.753126},{"c":21.77,"h":21.79,"l":21.765,"n":627,"o":21.77,"t":"2026-10-01T16:30:00Z","v":34842,"vw":21.777672},{"c":21.735,"h":21.79,"l":21.71,"n":614,"o":21.765,"t":"2026-10-01T16:45:00Z","v":28706,"vw":21.757541},{"c":21.78,"h":21.795,"l":21.735,"n":487,"o":21.735,"t":"2026-10-01T17:00:00Z","v":25200,"vw":21.773729},{"c":21.8,"h":21.835,"l":21.755,"n":569,"o":21.785,"t":"2026-10-01T17:15:00Z","v":33996,"vw":21.794702},{"c":21.8199,"h":21.83,"l":21.79,"n":778,"o":21.805,"t":"2026-10-01T17:30:00Z","v":43631,"vw":21.813104},{"c":21.765,"h":21.82,"l":21.76,"n":593,"o":21.82,"t":"2026-10-01T17:45:00Z","v":26709,"vw":21.785122},{"c":21.77,"h":21.77,"l":21.725,"n":687,"o":21.76,"t":"2026-10-01T18:00:00Z","v":32653,"vw":21.749163},{"c":21.78,"h":21.8,"l":21.76,"n":567,"o":21.77,"t":"2026-10-01T18:15:00Z","v":25967,"vw":21.781813},{"c":21.825,"h":21.83,"l":21.765,"n":516,"o":21.78,"t":"2026-10-01T18:30:00Z","v":26069,"vw":21.794347},{"c":21.83,"h":21.83,"l":21.805,"n":657,"o":21.82,"t":"2026-10-01T18:45:00Z","v":38498,"vw":21.816705},{"c":21.865,"h":21.865,"l":21.83,"n":855,"o":21.83,"t":"2026-10-01T19:00:00Z","v":55101,"vw":21.848646},{"c":21.915,"h":21.93,"l":21.855,"n":940,"o":21.86,"t":"2026-10-01T19:15:00Z","v":53093,"vw":21.893038},{"c":21.925,"h":21.955,"l":21.874,"n":1199,"o":21.92,"t":"2026-10-01T19:30:00Z","v":87347,"vw":21.917825},{"c":22.015,"h":22.08,"l":21.92,"n":3045,"o":21.93,"t":"2026-10-01T19:45:00Z","v":272659,"vw":22.029752},{"c":22.01,"h":22.01,"l":22.01,"n":44,"o":22.01,"t":"2026-10-01T20:00:00Z","v":376211,"vw":22.01},{"c":22.12,"h":22.17,"l":22.12,"n":4,"o":22.12,"t":"2026-10-02T12:30:00Z","v":686,"vw":22.136181},{"c":22.18,"h":22.18,"l":22.18,"n":1,"o":22.18,"t":"2026-10-02T13:00:00Z","v":100,"vw":22.18},{"c":22.42,"h":22.46,"l":22.16,"n":967,"o":22.17,"t":"2026-10-02T13:30:00Z","v":87249,"vw":22.313229},{"c":22.38,"h":22.51,"l":22.355,"n":871,"o":22.43,"t":"2026-10-02T13:45:00Z","v":52804,"vw":22.447224},{"c":22.345,"h":22.43,"l":22.32,"n":1354,"o":22.38,"t":"2026-10-02T14:00:00Z","v":115586,"vw":22.370465},{"c":22.38,"h":22.415,"l":22.33,"n":740,"o":22.345,"t":"2026-10-02T14:15:00Z","v":40872,"vw":22.376722},{"c":22.385,"h":22.395,"l":22.31,"n":860,"o":22.39,"t":"2026-10-02T14:30:00Z","v":54236,"vw":22.359096},{"c":22.35,"h":22.43,"l":22.35,"n":917,"o":22.385,"t":"2026-10-02T14:45:00Z","v":53757,"vw":22.393081},{"c":22.26,"h":22.365,"l":22.25,"n":712,"o":22.35,"t":"2026-10-02T15:00:00Z","v":39580,"vw":22.303928},{"c":22.27,"h":22.27,"l":22.2,"n":642,"o":22.265,"t":"2026-10-02T15:15:00Z","v":35343,"vw":22.240682},{"c":22.265,"h":22.29,"l":22.25,"n":752,"o":22.27,"t":"2026-10-02T15:30:00Z","v":36229,"vw":22.268769},{"c":22.275,"h":22.275,"l":22.245,"n":464,"o":22.26,"t":"2026-10-02T15:45:00Z","v":20521,"vw":22.263048},{"c":22.22,"h":22.28,"l":22.17,"n":688,"o":22.275,"t":"2026-10-02T16:00:00Z","v":39966,"vw":22.220615},{"c":22.215,"h":22.245,"l":22.21,"n":370,"o":22.225,"t":"2026-10-02T16:15:00Z","v":17977,"vw":22.23009},{"c":22.175,"h":22.23,"l":22.17,"n":452,"o":22.22,"t":"2026-10-02T16:30:00Z","v":21903,"vw":22.194183},{"c":22.225,"h":22.235,"l":22.18,"n":439,"o":22.18,"t":"2026-10-02T16:45:00Z","v":25226,"vw":22.210484},{"c":22.22,"h":22.26,"l":22.22,"n":449,"o":22.23,"t":"2026-10-02T17:00:00Z","v":25765,"vw":22.241859},{"c":22.17,"h":22.225,"l":22.17,"n":447,"o":22.225,"t":"2026-10-02T17:15:00Z","v":25535,"vw":22.195523},{"c":22.215,"h":22.225,"l":22.18,"n":401,"o":22.18,"t":"2026-10-02T17:30:00Z","v":18564,"vw":22.211102},{"c":22.195,"h":22.215,"l":22.17,"n":495,"o":22.215,"t":"2026-10-02T17:45:00Z","v":27200,"vw":22.197657},{"c":22.22,"h":22.225,"l":22.195,"n":462,"o":22.2,"t":"2026-10-02T18:00:00Z","v":21646,"vw":22.203364},{"c":22.195,"h":22.215,"l":22.18,"n":442,"o":22.215,"t":"2026-10-02T18:15:00Z","v":22757,"vw":22.195352},{"c":22.255,"h":22.255,"l":22.2,"n":625,"o":22.2,"t":"2026-10-02T18:30:00Z","v":27893,"vw":22.22266},{"c":22.255,"h":22.265,"l":22.25,"n":553,"o":22.255,"t":"2026-10-02T18:45:00Z","v":24559,"vw":22.258542},{"c":22.26,"h":22.285,"l":22.25,"n":816,"o":22.26,"t":"2026-10-02T19:00:00Z","v":44780,"vw":22.271998},{"c":22.285,"h":22.305,"l":22.26,"n":872,"o":22.265,"t":"2026-10-02T19:15:00Z","v":42520,"vw":22.287822},{"c":22.34,"h":22.345,"l":22.28,"n":1248,"o":22.285,"t":"2026-10-02T19:30:00Z","v":68297,"vw":22.296649},{"c":22.29,"h":22.35,"l":22.28,"n":2921,"o":22.335,"t":"2026-10-02T19:45:00Z","v":232472,"vw":22.304143},{"c":22.28,"h":22.28,"l":22.28,"n":23,"o":22.28,"t":"2026-10-02T20:00:00Z","v":343758,"vw":22.28},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-10-02T20:15:00Z","v":3039,"vw":22.28},{"c":22.155,"h":22.33,"l":22.135,"n":852,"o":22.28,"t":"2026-10-05T13:30:00Z","v":58976,"vw":22.226431},{"c":22.09,"h":22.16,"l":22.03,"n":813,"o":22.16,"t":"2026-10-05T13:45:00Z","v":57488,"vw":22.098492},{"c":22.19,"h":22.195,"l":22.03,"n":989,"o":22.08,"t":"2026-10-05T14:00:00Z","v":70373,"vw":22.127233},{"c":22.27,"h":22.31,"l":22.19,"n":779,"o":22.195,"t":"2026-10-05T14:15:00Z","v":38722,"vw":22.264342},{"c":22.21,"h":22.305,"l":22.195,"n":873,"o":22.285,"t":"2026-10-05T14:30:00Z","v":40830,"vw":22.231898},{"c":22.195,"h":22.235,"l":22.15,"n":694,"o":22.21,"t":"2026-10-05T14:45:00Z","v":31736,"vw":22.183844},{"c":22.2,"h":22.205,"l":22.15,"n":524,"o":22.195,"t":"2026-10-05T15:00:00Z","v":32510,"vw":22.175709},{"c":22.19,"h":22.215,"l":22.175,"n":696,"o":22.195,"t":"2026-10-05T15:15:00Z","v":40592,"vw":22.195856},{"c":22.23,"h":22.25,"l":22.19,"n":616,"o":22.195,"t":"2026-10-05T15:30:00Z","v":28374,"vw":22.221403},{"c":22.26,"h":22.265,"l":22.225,"n":561,"o":22.235,"t":"2026-10-05T15:45:00Z","v":27963,"vw":22.245769},{"c":22.245,"h":22.26,"l":22.21,"n":633,"o":22.26,"t":"2026-10-05T16:00:00Z","v":41961,"vw":22.236873},{"c":22.23,"h":22.26,"l":22.22,"n":443,"o":22.245,"t":"2026-10-05T16:15:00Z","v":24104,"vw":22.241461},{"c":22.275,"h":22.28,"l":22.22,"n":400,"o":22.2215,"t":"2026-10-05T16:30:00Z","v":17856,"vw":22.251636},{"c":22.3,"h":22.3,"l":22.265,"n":518,"o":22.275,"t":"2026-10-05T16:45:00Z","v":24575,"vw":22.280256},{"c":22.285,"h":22.295,"l":22.275,"n":596,"o":22.295,"t":"2026-10-05T17:00:00Z","v":25819,"vw":22.286295},{"c":22.275,"h":22.295,"l":22.275,"n":435,"o":22.29,"t":"2026-10-05T17:15:00Z","v":15728,"vw":22.28687},{"c":22.3,"h":22.306,"l":22.27,"n":712,"o":22.275,"t":"2026-10-05T17:30:00Z","v":32797,"vw":22.291917},{"c":22.3,"h":22.305,"l":22.29,"n":496,"o":22.305,"t":"2026-10-05T17:45:00Z","v":19519,"vw":22.300183},{"c":22.28,"h":22.31,"l":22.26,"n":628,"o":22.3,"t":"2026-10-05T18:00:00Z","v":49698,"vw":22.293303},{"c":22.27,"h":22.29,"l":22.265,"n":473,"o":22.285,"t":"2026-10-05T18:15:00Z","v":28369,"vw":22.275241},{"c":22.245,"h":22.28,"l":22.245,"n":492,"o":22.265,"t":"2026-10-05T18:30:00Z","v":24992,"vw":22.267609},{"c":22.26,"h":22.26,"l":22.235,"n":657,"o":22.25,"t":"2026-10-05T18:45:00Z","v":26983,"vw":22.246561},{"c":22.295,"h":22.295,"l":22.255,"n":986,"o":22.26,"t":"2026-10-05T19:00:00Z","v":73406,"vw":22.283063},{"c":22.28,"h":22.2963,"l":22.26,"n":992,"o":22.295,"t":"2026-10-05T19:15:00Z","v":64578,"vw":22.282029},{"c":22.245,"h":22.285,"l":22.22,"n":1242,"o":22.275,"t":"2026-10-05T19:30:00Z","v":78058,"vw":22.25114},{"c":22.15,"h":22.245,"l":22.075,"n":4086,"o":22.245,"t":"2026-10-05T19:45:00Z","v":348947,"vw":22.132335},{"c":22.12,"h":22.15,"l":22.12,"n":27,"o":22.15,"t":"2026-10-05T20:00:00Z","v":454455,"vw":22.120007},{"c":22.21,"h":22.21,"l":22.05,"n":62,"o":22.15,"t":"2026-10-06T13:00:00Z","v":8790,"vw":22.114657},{"c":22.07,"h":22.19,"l":22.06,"n":595,"o":22.15,"t":"2026-10-06T13:30:00Z","v":33405,"vw":22.124634},{"c":22.12,"h":22.12,"l":22.035,"n":597,"o":22.06,"t":"2026-10-06T13:45:00Z","v":30980,"vw":22.070403},{"c":22.215,"h":22.265,"l":22.115,"n":595,"o":22.12,"t":"2026-10-06T14:00:00Z","v":25311,"vw":22.211781},{"c":22.09,"h":22.205,"l":22.08,"n":410,"o":22.205,"t":"2026-10-06T14:15:00Z","v":20419,"vw":22.149065},{"c":22,"h":22.095,"l":21.99,"n":459,"o":22.095,"t":"2026-10-06T14:30:00Z","v":22383,"vw":22.050021},{"c":22.05,"h":22.075,"l":22.01,"n":368,"o":22.01,"t":"2026-10-06T14:45:00Z","v":17279,"vw":22.041048},{"c":22.07,"h":22.075,"l":22.02,"n":387,"o":22.05,"t":"2026-10-06T15:00:00Z","v":18422,"vw":22.047332},{"c":22.08,"h":22.095,"l":22.06,"n":333,"o":22.07,"t":"2026-10-06T15:15:00Z","v":15984,"vw":22.072998},{"c":22.09,"h":22.09,"l":22.06,"n":371,"o":22.085,"t":"2026-10-06T15:30:00Z","v":13885,"vw":22.071115},{"c":22.065,"h":22.095,"l":22.06,"n":253,"o":22.095,"t":"2026-10-06T15:45:00Z","v":11184,"vw":22.077943},{"c":22.01,"h":22.065,"l":22.01,"n":397,"o":22.06,"t":"2026-10-06T16:00:00Z","v":17668,"vw":22.034339},{"c":21.96,"h":22.005,"l":21.955,"n":231,"o":22.005,"t":"2026-10-06T16:15:00Z","v":20673,"vw":21.970861},{"c":21.975,"h":21.98,"l":21.95,"n":278,"o":21.955,"t":"2026-10-06T16:30:00Z","v":12322,"vw":21.964532},{"c":21.94,"h":21.975,"l":21.935,"n":318,"o":21.975,"t":"2026-10-06T16:45:00Z","v":19942,"vw":21.952012},{"c":21.94,"h":21.955,"l":21.92,"n":416,"o":21.935,"t":"2026-10-06T17:00:00Z","v":19004,"vw":21.939503},{"c":21.895,"h":21.94,"l":21.89,"n":346,"o":21.935,"t":"2026-10-06T17:15:00Z","v":13679,"vw":21.919621},{"c":21.89,"h":21.905,"l":21.88,"n":348,"o":21.895,"t":"2026-10-06T17:30:00Z","v":11358,"vw":21.889437},{"c":21.885,"h":21.925,"l":21.88,"n":306,"o":21.895,"t":"2026-10-06T17:45:00Z","v":23137,"vw":21.913357},{"c":21.905,"h":21.905,"l":21.88,"n":407,"o":21.89,"t":"2026-10-06T18:00:00Z","v":17678,"vw":21.892696},{"c":21.86,"h":21.905,"l":21.86,"n":291,"o":21.905,"t":"2026-10-06T18:15:00Z","v":10683,"vw":21.87426},{"c":21.88,"h":21.885,"l":21.86,"n":271,"o":21.86,"t":"2026-10-06T18:30:00Z","v":11897,"vw":21.872852},{"c":21.855,"h":21.865,"l":21.835,"n":404,"o":21.865,"t":"2026-10-06T18:45:00Z","v":17784,"vw":21.850872},{"c":21.965,"h":21.97,"l":21.835,"n":765,"o":21.85,"t":"2026-10-06T19:00:00Z","v":54938,"vw":21.926078},{"c":22.015,"h":22.015,"l":21.95,"n":695,"o":21.97,"t":"2026-10-06T19:15:00Z","v":42652,"vw":21.978076},{"c":21.955,"h":22.025,"l":21.945,"n":1210,"o":22.02,"t":"2026-10-06T19:30:00Z","v":80428,"vw":21.990618},{"c":21.9,"h":22.025,"l":21.88,"n":2847,"o":21.955,"t":"2026-10-06T19:45:00Z","v":269014,"vw":21.933436},{"c":21.5378,"h":21.89,"l":21.5378,"n":28,"o":21.89,"t":"2026-10-06T20:00:00Z","v":309933,"vw":21.889873},{"c":21.75,"h":21.8,"l":21.55,"n":15,"o":21.55,"t":"2026-10-07T12:30:00Z","v":691,"vw":21.69},{"c":21.59,"h":21.84,"l":21.57,"n":879,"o":21.77,"t":"2026-10-07T13:30:00Z","v":82135,"vw":21.661961},{"c":21.57,"h":21.63,"l":21.54,"n":386,"o":21.59,"t":"2026-10-07T13:45:00Z","v":18561,"vw":21.57921},{"c":21.54,"h":21.64,"l":21.525,"n":548,"o":21.575,"t":"2026-10-07T14:00:00Z","v":27669,"vw":21.591643},{"c":21.495,"h":21.555,"l":21.495,"n":590,"o":21.535,"t":"2026-10-07T14:15:00Z","v":32810,"vw":21.526549},{"c":21.54,"h":21.54,"l":21.495,"n":498,"o":21.5,"t":"2026-10-07T14:30:00Z","v":23030,"vw":21.515131},{"c":21.515,"h":21.55,"l":21.495,"n":577,"o":21.535,"t":"2026-10-07T14:45:00Z","v":26987,"vw":21.518078},{"c":21.53,"h":21.56,"l":21.485,"n":602,"o":21.51,"t":"2026-10-07T15:00:00Z","v":28870,"vw":21.516469},{"c":21.51,"h":21.525,"l":21.49,"n":424,"o":21.525,"t":"2026-10-07T15:15:00Z","v":22162,"vw":21.503042},{"c":21.505,"h":21.545,"l":21.495,"n":405,"o":21.51,"t":"2026-10-07T15:30:00Z","v":20286,"vw":21.512719},{"c":21.545,"h":21.545,"l":21.485,"n":400,"o":21.515,"t":"2026-10-07T15:45:00Z","v":17701,"vw":21.503163},{"c":21.525,"h":21.54,"l":21.495,"n":373,"o":21.54,"t":"2026-10-07T16:00:00Z","v":19292,"vw":21.515908},{"c":21.535,"h":21.535,"l":21.52,"n":347,"o":21.53,"t":"2026-10-07T16:15:00Z","v":15915,"vw":21.528311},{"c":21.575,"h":21.575,"l":21.53,"n":359,"o":21.535,"t":"2026-10-07T16:30:00Z","v":15890,"vw":21.553394},{"c":21.61,"h":21.615,"l":21.57,"n":477,"o":21.58,"t":"2026-10-07T16:45:00Z","v":21896,"vw":21.599963},{"c":21.63,"h":21.63,"l":21.595,"n":537,"o":21.6,"t":"2026-10-07T17:00:00Z","v":23242,"vw":21.610975},{"c":21.645,"h":21.66,"l":21.625,"n":329,"o":21.625,"t":"2026-10-07T17:15:00Z","v":13442,"vw":21.648008},{"c":21.62,"h":21.64,"l":21.61,"n":385,"o":21.64,"t":"2026-10-07T17:30:00Z","v":19737,"vw":21.624513},{"c":21.605,"h":21.635,"l":21.595,"n":316,"o":21.62,"t":"2026-10-07T17:45:00Z","v":13995,"vw":21.614191},{"c":21.595,"h":21.605,"l":21.59,"n":340,"o":21.6,"t":"2026-10-07T18:00:00Z","v":22920,"vw":21.595346},{"c":21.585,"h":21.61,"l":21.585,"n":351,"o":21.595,"t":"2026-10-07T18:15:00Z","v":13809,"vw":21.598744},{"c":21.59,"h":21.6,"l":21.585,"n":277,"o":21.59,"t":"2026-10-07T18:30:00Z","v":10183,"vw":21.592056},{"c":21.585,"h":21.595,"l":21.585,"n":381,"o":21.595,"t":"2026-10-07T18:45:00Z","v":14021,"vw":21.590095},{"c":21.545,"h":21.585,"l":21.53,"n":719,"o":21.585,"t":"2026-10-07T19:00:00Z","v":50774,"vw":21.554818},{"c":21.545,"h":21.555,"l":21.53,"n":574,"o":21.54,"t":"2026-10-07T19:15:00Z","v":27747,"vw":21.542035},{"c":21.525,"h":21.55,"l":21.51,"n":1044,"o":21.545,"t":"2026-10-07T19:30:00Z","v":56575,"vw":21.530412},{"c":21.535,"h":21.565,"l":21.48,"n":3015,"o":21.525,"t":"2026-10-07T19:45:00Z","v":243016,"vw":21.52243},{"c":21.53,"h":21.53,"l":21.53,"n":37,"o":21.53,"t":"2026-10-07T20:00:00Z","v":312781,"vw":21.53},{"c":21.52,"h":21.54,"l":21.47,"n":389,"o":21.49,"t":"2026-10-08T13:30:00Z","v":33912,"vw":21.515559},{"c":21.57,"h":21.6,"l":21.515,"n":349,"o":21.52,"t":"2026-10-08T13:45:00Z","v":19212,"vw":21.568813},{"c":21.575,"h":21.62,"l":21.57,"n":343,"o":21.58,"t":"2026-10-08T14:00:00Z","v":21931,"vw":21.593438},{"c":21.52,"h":21.575,"l":21.5,"n":327,"o":21.565,"t":"2026-10-08T14:15:00Z","v":16510,"vw":21.544042},{"c":21.535,"h":21.55,"l":21.505,"n":343,"o":21.525,"t":"2026-10-08T14:30:00Z","v":17442,"vw":21.525787},{"c":21.465,"h":21.535,"l":21.465,"n":397,"o":21.535,"t":"2026-10-08T14:45:00Z","v":25652,"vw":21.504811},{"c":21.445,"h":21.495,"l":21.44,"n":310,"o":21.48,"t":"2026-10-08T15:00:00Z","v":18894,"vw":21.472764},{"c":21.465,"h":21.47,"l":21.44,"n":312,"o":21.445,"t":"2026-10-08T15:15:00Z","v":18757,"vw":21.448754},{"c":21.475,"h":21.475,"l":21.44,"n":330,"o":21.465,"t":"2026-10-08T15:30:00Z","v":24668,"vw":21.460167},{"c":21.46,"h":21.485,"l":21.45,"n":314,"o":21.48,"t":"2026-10-08T15:45:00Z","v":23960,"vw":21.474579},{"c":21.51,"h":21.51,"l":21.46,"n":327,"o":21.47,"t":"2026-10-08T16:00:00Z","v":28247,"vw":21.490507},{"c":21.53,"h":21.62,"l":21.51,"n":582,"o":21.51,"t":"2026-10-08T16:15:00Z","v":50214,"vw":21.558786},{"c":21.55,"h":21.55,"l":21.53,"n":267,"o":21.54,"t":"2026-10-08T16:30:00Z","v":15296,"vw":21.545675},{"c":21.625,"h":21.625,"l":21.535,"n":447,"o":21.54,"t":"2026-10-08T16:45:00Z","v":21874,"vw":21.582847},{"c":21.675,"h":21.69,"l":21.6,"n":472,"o":21.63,"t":"2026-10-08T17:00:00Z","v":30033,"vw":21.648258},{"c":21.73,"h":21.77,"l":21.665,"n":594,"o":21.67,"t":"2026-10-08T17:15:00Z","v":39707,"vw":21.72785},{"c":21.76,"h":21.76,"l":21.715,"n":428,"o":21.72,"t":"2026-10-08T17:30:00Z","v":21316,"vw":21.740051},{"c":21.75,"h":21.765,"l":21.715,"n":485,"o":21.76,"t":"2026-10-08T17:45:00Z","v":25193,"vw":21.744352},{"c":21.78,"h":21.795,"l":21.75,"n":460,"o":21.75,"t":"2026-10-08T18:00:00Z","v":22197,"vw":21.777538},{"c":21.74,"h":21.79,"l":21.74,"n":373,"o":21.7789,"t":"2026-10-08T18:15:00Z","v":18095,"vw":21.7643},{"c":21.73,"h":21.77,"l":21.73,"n":472,"o":21.74,"t":"2026-10-08T18:30:00Z","v":20568,"vw":21.749577},{"c":21.74,"h":21.76,"l":21.73,"n":373,"o":21.73,"t":"2026-10-08T18:45:00Z","v":16497,"vw":21.742432},{"c":21.7288,"h":21.75,"l":21.715,"n":434,"o":21.745,"t":"2026-10-08T19:00:00Z","v":17837,"vw":21.728124},{"c":21.745,"h":21.76,"l":21.725,"n":765,"o":21.725,"t":"2026-10-08T19:15:00Z","v":37774,"vw":21.747385},{"c":21.705,"h":21.75,"l":21.695,"n":642,"o":21.75,"t":"2026-10-08T19:30:00Z","v":35691,"vw":21.715142},{"c":21.745,"h":21.765,"l":21.71,"n":1817,"o":21.71,"t":"2026-10-08T19:45:00Z","v":112443,"vw":21.745811},{"c":21.75,"h":21.75,"l":21.75,"n":17,"o":21.75,"t":"2026-10-08T20:00:00Z","v":275065,"vw":21.75},{"c":21.56,"h":21.705,"l":21.55,"n":483,"o":21.61,"t":"2026-10-09T13:30:00Z","v":35962,"vw":21.620657},{"c":21.58,"h":21.59,"l":21.54,"n":333,"o":21.56,"t":"2026-10-09T13:45:00Z","v":19813,"vw":21.565314},{"c":21.59,"h":21.615,"l":21.565,"n":400,"o":21.58,"t":"2026-10-09T14:00:00Z","v":20124,"vw":21.586597},{"c":21.63,"h":21.65,"l":21.58,"n":498,"o":21.58,"t":"2026-10-09T14:15:00Z","v":30738,"vw":21.630838},{"c":21.605,"h":21.65,"l":21.59,"n":422,"o":21.635,"t":"2026-10-09T14:30:00Z","v":29526,"vw":21.627063},{"c":21.61,"h":21.635,"l":21.595,"n":374,"o":21.595,"t":"2026-10-09T14:45:00Z","v":16185,"vw":21.613604},{"c":21.635,"h":21.645,"l":21.6,"n":327,"o":21.61,"t":"2026-10-09T15:00:00Z","v":13766,"vw":21.620918},{"c":21.59,"h":21.645,"l":21.58,"n":321,"o":21.63,"t":"2026-10-09T15:15:00Z","v":11947,"vw":21.616985},{"c":21.57,"h":21.59,"l":21.535,"n":335,"o":21.585,"t":"2026-10-09T15:30:00Z","v":12064,"vw":21.567585},{"c":21.555,"h":21.575,"l":21.545,"n":274,"o":21.565,"t":"2026-10-09T15:45:00Z","v":20914,"vw":21.5571},{"c":21.565,"h":21.575,"l":21.555,"n":327,"o":21.56,"t":"2026-10-09T16:00:00Z","v":11633,"vw":21.565788},{"c":21.565,"h":21.595,"l":21.5601,"n":237,"o":21.565,"t":"2026-10-09T16:15:00Z","v":8857,"vw":21.581341},{"c":21.585,"h":21.585,"l":21.565,"n":295,"o":21.565,"t":"2026-10-09T16:30:00Z","v":11026,"vw":21.577969},{"c":21.59,"h":21.59,"l":21.57,"n":206,"o":21.585,"t":"2026-10-09T16:45:00Z","v":8849,"vw":21.580553},{"c":21.57,"h":21.585,"l":21.56,"n":306,"o":21.585,"t":"2026-10-09T17:00:00Z","v":16428,"vw":21.575037},{"c":21.565,"h":21.59,"l":21.555,"n":250,"o":21.565,"t":"2026-10-09T17:15:00Z","v":11748,"vw":21.571025},{"c":21.58,"h":21.58,"l":21.56,"n":221,"o":21.57,"t":"2026-10-09T17:30:00Z","v":7884,"vw":21.569787},{"c":21.555,"h":21.58,"l":21.555,"n":195,"o":21.58,"t":"2026-10-09T17:45:00Z","v":8925,"vw":21.565361},{"c":21.53,"h":21.565,"l":21.525,"n":273,"o":21.56,"t":"2026-10-09T18:00:00Z","v":12503,"vw":21.541161},{"c":21.54,"h":21.54,"l":21.525,"n":250,"o":21.535,"t":"2026-10-09T18:15:00Z","v":10233,"vw":21.531103},{"c":21.545,"h":21.55,"l":21.525,"n":269,"o":21.535,"t":"2026-10-09T18:30:00Z","v":12029,"vw":21.534825},{"c":21.585,"h":21.585,"l":21.545,"n":371,"o":21.545,"t":"2026-10-09T18:45:00Z","v":19493,"vw":21.562631},{"c":21.565,"h":21.585,"l":21.56,"n":316,"o":21.585,"t":"2026-10-09T19:00:00Z","v":10994,"vw":21.574488},{"c":21.55,"h":21.565,"l":21.545,"n":471,"o":21.56,"t":"2026-10-09T19:15:00Z","v":22866,"vw":21.557013},{"c":21.515,"h":21.5588,"l":21.515,"n":702,"o":21.555,"t":"2026-10-09T19:30:00Z","v":38894,"vw":21.538984},{"c":21.485,"h":21.535,"l":21.45,"n":2648,"o":21.515,"t":"2026-10-09T19:45:00Z","v":334956,"vw":21.493519},{"c":21.49,"h":21.49,"l":21.49,"n":29,"o":21.49,"t":"2026-10-09T20:00:00Z","v":182824,"vw":21.49},{"c":21.54,"h":21.55,"l":21.535,"n":5,"o":21.55,"t":"2026-10-12T08:45:00Z","v":997,"vw":21.544722},{"c":21.53,"h":21.53,"l":21.53,"n":38,"o":21.53,"t":"2026-10-12T10:00:00Z","v":900,"vw":21.53},{"c":21.59,"h":21.65,"l":21.53,"n":279,"o":21.53,"t":"2026-10-12T13:30:00Z","v":21395,"vw":21.592267},{"c":21.54,"h":21.6,"l":21.52,"n":177,"o":21.6,"t":"2026-10-12T13:45:00Z","v":9859,"vw":21.556702},{"c":21.585,"h":21.61,"l":21.54,"n":334,"o":21.545,"t":"2026-10-12T14:00:00Z","v":16410,"vw":21.576051},{"c":21.57,"h":21.59,"l":21.55,"n":322,"o":21.58,"t":"2026-10-12T14:15:00Z","v":14847,"vw":21.56789},{"c":21.585,"h":21.585,"l":21.54,"n":316,"o":21.57,"t":"2026-10-12T14:30:00Z","v":14177,"vw":21.566889},{"c":21.615,"h":21.63,"l":21.59,"n":251,"o":21.59,"t":"2026-10-12T14:45:00Z","v":7617,"vw":21.612619},{"c":21.62,"h":21.635,"l":21.58,"n":280,"o":21.615,"t":"2026-10-12T15:00:00Z","v":10227,"vw":21.615242},{"c":21.665,"h":21.67,"l":21.615,"n":208,"o":21.62,"t":"2026-10-12T15:15:00Z","v":7925,"vw":21.635394},{"c":21.72,"h":21.73,"l":21.665,"n":381,"o":21.665,"t":"2026-10-12T15:30:00Z","v":41043,"vw":21.709946},{"c":21.715,"h":21.72,"l":21.71,"n":294,"o":21.72,"t":"2026-10-12T15:45:00Z","v":11443,"vw":21.716098},{"c":21.735,"h":21.735,"l":21.715,"n":133,"o":21.715,"t":"2026-10-12T16:00:00Z","v":6879,"vw":21.725893},{"c":21.75,"h":21.75,"l":21.735,"n":231,"o":21.74,"t":"2026-10-12T16:15:00Z","v":9937,"vw":21.745728},{"c":21.76,"h":21.78,"l":21.755,"n":303,"o":21.755,"t":"2026-10-12T16:30:00Z","v":12670,"vw":21.765994},{"c":21.77,"h":21.7701,"l":21.76,"n":169,"o":21.76,"t":"2026-10-12T16:45:00Z","v":7662,"vw":21.769042},{"c":21.78,"h":21.78,"l":21.75,"n":203,"o":21.765,"t":"2026-10-12T17:00:00Z","v":9420,"vw":21.761418},{"c":21.775,"h":21.805,"l":21.775,"n":170,"o":21.785,"t":"2026-10-12T17:15:00Z","v":7690,"vw":21.786073},{"c":21.765,"h":21.77,"l":21.75,"n":176,"o":21.77,"t":"2026-10-12T17:30:00Z","v":11463,"vw":21.764106},{"c":21.78,"h":21.79,"l":21.755,"n":286,"o":21.76,"t":"2026-10-12T17:45:00Z","v":9763,"vw":21.768431},{"c":21.74,"h":21.78,"l":21.74,"n":191,"o":21.775,"t":"2026-10-12T18:00:00Z","v":5885,"vw":21.770674},{"c":21.7474,"h":21.7474,"l":21.72,"n":160,"o":21.74,"t":"2026-10-12T18:15:00Z","v":5675,"vw":21.729236},{"c":21.735,"h":21.755,"l":21.73,"n":238,"o":21.75,"t":"2026-10-12T18:30:00Z","v":8772,"vw":21.742981},{"c":21.735,"h":21.74,"l":21.73,"n":235,"o":21.735,"t":"2026-10-12T18:45:00Z","v":10006,"vw":21.735546},{"c":21.75,"h":21.75,"l":21.725,"n":389,"o":21.74,"t":"2026-10-12T19:00:00Z","v":14594,"vw":21.740754},{"c":21.745,"h":21.7501,"l":21.73,"n":291,"o":21.75,"t":"2026-10-12T19:15:00Z","v":8911,"vw":21.740912},{"c":21.705,"h":21.745,"l":21.705,"n":578,"o":21.74,"t":"2026-10-12T19:30:00Z","v":22577,"vw":21.727019},{"c":21.66,"h":21.705,"l":21.62,"n":1801,"o":21.705,"t":"2026-10-12T19:45:00Z","v":116892,"vw":21.654236},{"c":21.65,"h":21.65,"l":21.65,"n":28,"o":21.65,"t":"2026-10-12T20:00:00Z","v":290839,"vw":21.65},{"c":21.65,"h":21.65,"l":21.62,"n":3,"o":21.62,"t":"2026-10-13T08:00:00Z","v":201,"vw":21.635},{"c":21.71,"h":21.71,"l":21.64,"n":4,"o":21.64,"t":"2026-10-13T08:15:00Z","v":203,"vw":21.675},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-13T08:30:00Z","v":300,"vw":21.91},{"c":21.7,"h":21.7,"l":21.7,"n":4,"o":21.7,"t":"2026-10-13T11:00:00Z","v":380,"vw":21.7},{"c":21.7,"h":21.715,"l":21.7,"n":29,"o":21.7,"t":"2026-10-13T11:45:00Z","v":3013,"vw":21.701071},{"c":21.8,"h":21.81,"l":21.79,"n":8,"o":21.79,"t":"2026-10-13T12:15:00Z","v":373,"vw":21.8},{"c":21.71,"h":21.81,"l":21.69,"n":267,"o":21.76,"t":"2026-10-13T13:30:00Z","v":22318,"vw":21.752472},{"c":21.49,"h":21.705,"l":21.49,"n":249,"o":21.7,"t":"2026-10-13T13:45:00Z","v":11223,"vw":21.556166},{"c":21.47,"h":21.49,"l":21.42,"n":468,"o":21.49,"t":"2026-10-13T14:00:00Z","v":29090,"vw":21.46296},{"c":21.55,"h":21.55,"l":21.445,"n":317,"o":21.47,"t":"2026-10-13T14:15:00Z","v":16260,"vw":21.502513},{"c":21.52,"h":21.56,"l":21.495,"n":323,"o":21.56,"t":"2026-10-13T14:30:00Z","v":15754,"vw":21.518831},{"c":21.54,"h":21.565,"l":21.515,"n":265,"o":21.525,"t":"2026-10-13T14:45:00Z","v":13934,"vw":21.537723},{"c":21.59,"h":21.59,"l":21.54,"n":244,"o":21.54,"t":"2026-10-13T15:00:00Z","v":12161,"vw":21.577845},{"c":21.59,"h":21.61,"l":21.57,"n":185,"o":21.5858,"t":"2026-10-13T15:15:00Z","v":11076,"vw":21.587019},{"c":21.57,"h":21.59,"l":21.57,"n":235,"o":21.58,"t":"2026-10-13T15:30:00Z","v":9792,"vw":21.583445},{"c":21.525,"h":21.57,"l":21.525,"n":258,"o":21.57,"t":"2026-10-13T15:45:00Z","v":14292,"vw":21.544006},{"c":21.49,"h":21.52,"l":21.48,"n":267,"o":21.52,"t":"2026-10-13T16:00:00Z","v":15511,"vw":21.498682},{"c":21.4801,"h":21.495,"l":21.465,"n":252,"o":21.495,"t":"2026-10-13T16:15:00Z","v":33739,"vw":21.478856},{"c":21.465,"h":21.48,"l":21.445,"n":268,"o":21.48,"t":"2026-10-13T16:30:00Z","v":15228,"vw":21.459464},{"c":21.48,"h":21.49,"l":21.46,"n":141,"o":21.47,"t":"2026-10-13T16:45:00Z","v":6026,"vw":21.474747},{"c":21.48,"h":21.495,"l":21.4501,"n":195,"o":21.48,"t":"2026-10-13T17:00:00Z","v":9712,"vw":21.478396},{"c":21.4999,"h":21.5,"l":21.47,"n":160,"o":21.48,"t":"2026-10-13T17:15:00Z","v":7539,"vw":21.491105},{"c":21.505,"h":21.51,"l":21.495,"n":156,"o":21.5,"t":"2026-10-13T17:30:00Z","v":7519,"vw":21.500583},{"c":21.465,"h":21.505,"l":21.455,"n":240,"o":21.505,"t":"2026-10-13T17:45:00Z","v":17847,"vw":21.469569},{"c":21.48,"h":21.515,"l":21.46,"n":448,"o":21.465,"t":"2026-10-13T18:00:00Z","v":22032,"vw":21.494167},{"c":21.495,"h":21.51,"l":21.485,"n":339,"o":21.485,"t":"2026-10-13T18:15:00Z","v":14862,"vw":21.4957},{"c":21.5,"h":21.5,"l":21.47,"n":280,"o":21.495,"t":"2026-10-13T18:30:00Z","v":10956,"vw":21.491621},{"c":21.5,"h":21.51,"l":21.485,"n":378,"o":21.5,"t":"2026-10-13T18:45:00Z","v":12738,"vw":21.494145},{"c":21.53,"h":21.53,"l":21.49,"n":364,"o":21.5,"t":"2026-10-13T19:00:00Z","v":12836,"vw":21.515118},{"c":21.545,"h":21.56,"l":21.525,"n":391,"o":21.525,"t":"2026-10-13T19:15:00Z","v":15988,"vw":21.540006},{"c":21.55,"h":21.58,"l":21.535,"n":693,"o":21.54,"t":"2026-10-13T19:30:00Z","v":33341,"vw":21.553743},{"c":21.49,"h":21.575,"l":21.48,"n":1862,"o":21.55,"t":"2026-10-13T19:45:00Z","v":132946,"vw":21.523024},{"c":21.48,"h":21.48,"l":21.48,"n":31,"o":21.48,"t":"2026-10-13T20:00:00Z","v":452131,"vw":21.48},{"c":21.4,"h":21.42,"l":21.4,"n":11,"o":21.4,"t":"2026-10-14T11:15:00Z","v":510,"vw":21.404},{"c":21.57,"h":21.57,"l":21.57,"n":1,"o":21.57,"t":"2026-10-14T12:00:00Z","v":162,"vw":21.57},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-14T12:30:00Z","v":100,"vw":21.31},{"c":21.18,"h":21.26,"l":21.17,"n":705,"o":21.17,"t":"2026-10-14T13:30:00Z","v":73052,"vw":21.226364},{"c":21.14,"h":21.185,"l":21.1,"n":984,"o":21.175,"t":"2026-10-14T13:45:00Z","v":58873,"vw":21.134951},{"c":21.17,"h":21.19,"l":21.13,"n":941,"o":21.14,"t":"2026-10-14T14:00:00Z","v":60446,"vw":21.158534},{"c":21.29,"h":21.3,"l":21.155,"n":658,"o":21.16,"t":"2026-10-14T14:15:00Z","v":34283,"vw":21.228753},{"c":21.31,"h":21.33,"l":21.27,"n":650,"o":21.29,"t":"2026-10-14T14:30:00Z","v":37166,"vw":21.292672},{"c":21.35,"h":21.36,"l":21.275,"n":676,"o":21.31,"t":"2026-10-14T14:45:00Z","v":48738,"vw":21.323943},{"c":21.33,"h":21.35,"l":21.31,"n":511,"o":21.35,"t":"2026-10-14T15:00:00Z","v":24502,"vw":21.325062},{"c":21.355,"h":21.38,"l":21.345,"n":558,"o":21.345,"t":"2026-10-14T15:15:00Z","v":59639,"vw":21.352467},{"c":21.38,"h":21.4,"l":21.355,"n":885,"o":21.355,"t":"2026-10-14T15:30:00Z","v":63616,"vw":21.36509},{"c":21.41,"h":21.41,"l":21.375,"n":336,"o":21.38,"t":"2026-10-14T15:45:00Z","v":14424,"vw":21.399386},{"c":21.37,"h":21.415,"l":21.355,"n":435,"o":21.415,"t":"2026-10-14T16:00:00Z","v":20851,"vw":21.380737},{"c":21.385,"h":21.385,"l":21.335,"n":408,"o":21.3794,"t":"2026-10-14T16:15:00Z","v":18426,"vw":21.362984},{"c":21.36,"h":21.39,"l":21.355,"n":310,"o":21.37,"t":"2026-10-14T16:30:00Z","v":15654,"vw":21.372877},{"c":21.345,"h":21.35,"l":21.325,"n":247,"o":21.35,"t":"2026-10-14T16:45:00Z","v":10789,"vw":21.33749},{"c":21.305,"h":21.355,"l":21.305,"n":264,"o":21.35,"t":"2026-10-14T17:00:00Z","v":12578,"vw":21.326098},{"c":21.34,"h":21.3488,"l":21.3,"n":318,"o":21.3,"t":"2026-10-14T17:15:00Z","v":17784,"vw":21.328038},{"c":21.315,"h":21.355,"l":21.305,"n":446,"o":21.34,"t":"2026-10-14T17:30:00Z","v":24550,"vw":21.337116},{"c":21.335,"h":21.34,"l":21.31,"n":410,"o":21.315,"t":"2026-10-14T17:45:00Z","v":29108,"vw":21.324434},{"c":21.3201,"h":21.34,"l":21.305,"n":490,"o":21.335,"t":"2026-10-14T18:00:00Z","v":28657,"vw":21.323879},{"c":21.335,"h":21.34,"l":21.31,"n":348,"o":21.32,"t":"2026-10-14T18:15:00Z","v":18104,"vw":21.325376},{"c":21.325,"h":21.335,"l":21.305,"n":356,"o":21.33,"t":"2026-10-14T18:30:00Z","v":17797,"vw":21.319387},{"c":21.305,"h":21.325,"l":21.3,"n":365,"o":21.3201,"t":"2026-10-14T18:45:00Z","v":15918,"vw":21.310234},{"c":21.335,"h":21.335,"l":21.3,"n":367,"o":21.305,"t":"2026-10-14T19:00:00Z","v":19435,"vw":21.315503},{"c":21.32,"h":21.335,"l":21.305,"n":675,"o":21.33,"t":"2026-10-14T19:15:00Z","v":34360,"vw":21.323727},{"c":21.26,"h":21.325,"l":21.245,"n":913,"o":21.325,"t":"2026-10-14T19:30:00Z","v":49036,"vw":21.277263},{"c":21.35,"h":21.36,"l":21.255,"n":2762,"o":21.26,"t":"2026-10-14T19:45:00Z","v":218331,"vw":21.328013},{"c":21.35,"h":21.35,"l":21.35,"n":36,"o":21.35,"t":"2026-10-14T20:00:00Z","v":435852,"vw":21.35},{"c":21.56,"h":21.56,"l":21.56,"n":2,"o":21.56,"t":"2026-10-15T12:00:00Z","v":278,"vw":21.56},{"c":21.55,"h":21.55,"l":21.51,"n":20,"o":21.55,"t":"2026-10-15T12:15:00Z","v":3118,"vw":21.539741},{"c":21.52,"h":21.52,"l":21.52,"n":2,"o":21.52,"t":"2026-10-15T12:30:00Z","v":139,"vw":21.52},{"c":21.46,"h":21.6,"l":21.43,"n":537,"o":21.6,"t":"2026-10-15T13:30:00Z","v":54199,"vw":21.505202},{"c":21.6,"h":21.64,"l":21.42,"n":588,"o":21.45,"t":"2026-10-15T13:45:00Z","v":39551,"vw":21.549205},{"c":21.7,"h":21.725,"l":21.56,"n":801,"o":21.6,"t":"2026-10-15T14:00:00Z","v":60834,"vw":21.637099},{"c":21.74,"h":21.75,"l":21.68,"n":716,"o":21.71,"t":"2026-10-15T14:15:00Z","v":44670,"vw":21.712044},{"c":21.82,"h":21.85,"l":21.745,"n":645,"o":21.75,"t":"2026-10-15T14:30:00Z","v":36717,"vw":21.804985},{"c":21.75,"h":21.8,"l":21.745,"n":571,"o":21.8,"t":"2026-10-15T14:45:00Z","v":22948,"vw":21.781424},{"c":21.66,"h":21.7805,"l":21.655,"n":502,"o":21.755,"t":"2026-10-15T15:00:00Z","v":22510,"vw":21.721298},{"c":21.615,"h":21.645,"l":21.6,"n":432,"o":21.64,"t":"2026-10-15T15:15:00Z","v":18720,"vw":21.624114},{"c":21.67,"h":21.67,"l":21.615,"n":369,"o":21.615,"t":"2026-10-15T15:30:00Z","v":19105,"vw":21.638928},{"c":21.66,"h":21.696947,"l":21.64,"n":431,"o":21.675,"t":"2026-10-15T15:45:00Z","v":19751,"vw":21.672256},{"c":21.79,"h":21.795,"l":21.625,"n":668,"o":21.66,"t":"2026-10-15T16:00:00Z","v":38150,"vw":21.711245},{"c":21.81,"h":21.81,"l":21.75,"n":519,"o":21.78,"t":"2026-10-15T16:15:00Z","v":22142,"vw":21.775937},{"c":21.77,"h":21.805,"l":21.77,"n":629,"o":21.805,"t":"2026-10-15T16:30:00Z","v":19829,"vw":21.791602},{"c":21.78,"h":21.78,"l":21.75,"n":1063,"o":21.77,"t":"2026-10-15T16:45:00Z","v":79073,"vw":21.763367},{"c":21.79,"h":21.8,"l":21.781,"n":336,"o":21.795,"t":"2026-10-15T17:00:00Z","v":11324,"vw":21.793432},{"c":21.81,"h":21.81,"l":21.785,"n":431,"o":21.785,"t":"2026-10-15T17:15:00Z","v":21274,"vw":21.79898},{"c":21.77,"h":21.82,"l":21.77,"n":373,"o":21.81,"t":"2026-10-15T17:30:00Z","v":13910,"vw":21.804204},{"c":21.74,"h":21.78,"l":21.725,"n":400,"o":21.77,"t":"2026-10-15T17:45:00Z","v":14387,"vw":21.757408},{"c":21.745,"h":21.76,"l":21.73,"n":323,"o":21.75,"t":"2026-10-15T18:00:00Z","v":11538,"vw":21.746342},{"c":21.75,"h":21.77,"l":21.75,"n":338,"o":21.765,"t":"2026-10-15T18:15:00Z","v":12726,"vw":21.760598},{"c":21.73,"h":21.76,"l":21.72,"n":399,"o":21.755,"t":"2026-10-15T18:30:00Z","v":12575,"vw":21.737725},{"c":21.71,"h":21.74,"l":21.71,"n":313,"o":21.73,"t":"2026-10-15T18:45:00Z","v":11981,"vw":21.72251},{"c":21.71,"h":21.72,"l":21.7,"n":471,"o":21.71,"t":"2026-10-15T19:00:00Z","v":19746,"vw":21.709051},{"c":21.75,"h":21.77,"l":21.71,"n":517,"o":21.71,"t":"2026-10-15T19:15:00Z","v":23436,"vw":21.742713},{"c":21.755,"h":21.795,"l":21.74,"n":846,"o":21.74,"t":"2026-10-15T19:30:00Z","v":41306,"vw":21.771366},{"c":21.835,"h":21.85,"l":21.72,"n":2369,"o":21.75,"t":"2026-10-15T19:45:00Z","v":201259,"vw":21.796486},{"c":21.83,"h":21.83,"l":21.83,"n":34,"o":21.83,"t":"2026-10-15T20:00:00Z","v":419774,"vw":21.83},{"c":22.235,"h":22.24,"l":21.87,"n":514,"o":21.91,"t":"2026-10-16T13:30:00Z","v":64231,"vw":21.985541},{"c":22.155,"h":22.265,"l":22.155,"n":404,"o":22.235,"t":"2026-10-16T13:45:00Z","v":22883,"vw":22.212044},{"c":22.115,"h":22.185,"l":22.09,"n":608,"o":22.16,"t":"2026-10-16T14:00:00Z","v":37951,"vw":22.139023},{"c":22.165,"h":22.215,"l":22.115,"n":531,"o":22.115,"t":"2026-10-16T14:15:00Z","v":26994,"vw":22.164071},{"c":22.08,"h":22.185,"l":22.07,"n":429,"o":22.165,"t":"2026-10-16T14:30:00Z","v":25459,"vw":22.130342},{"c":22.055,"h":22.105,"l":22.035,"n":527,"o":22.09,"t":"2026-10-16T14:45:00Z","v":24437,"vw":22.064545},{"c":22.13,"h":22.13,"l":22.06,"n":491,"o":22.06,"t":"2026-10-16T15:00:00Z","v":22431,"vw":22.100149},{"c":22.05,"h":22.13,"l":22.045,"n":335,"o":22.125,"t":"2026-10-16T15:15:00Z","v":17245,"vw":22.082973},{"c":21.98,"h":22.06,"l":21.98,"n":297,"o":22.06,"t":"2026-10-16T15:30:00Z","v":13430,"vw":22.025617},{"c":21.95,"h":21.99,"l":21.945,"n":259,"o":21.99,"t":"2026-10-16T15:45:00Z","v":13470,"vw":21.969278},{"c":21.885,"h":21.95,"l":21.885,"n":313,"o":21.95,"t":"2026-10-16T16:00:00Z","v":14808,"vw":21.919506},{"c":21.85,"h":21.89,"l":21.85,"n":305,"o":21.89,"t":"2026-10-16T16:15:00Z","v":14280,"vw":21.86764},{"c":21.84,"h":21.87,"l":21.84,"n":240,"o":21.85,"t":"2026-10-16T16:30:00Z","v":11247,"vw":21.850972},{"c":21.78,"h":21.84,"l":21.76,"n":376,"o":21.84,"t":"2026-10-16T16:45:00Z","v":16220,"vw":21.789986},{"c":21.72,"h":21.78,"l":21.72,"n":335,"o":21.78,"t":"2026-10-16T17:00:00Z","v":14683,"vw":21.747333},{"c":21.81,"h":21.82,"l":21.725,"n":428,"o":21.73,"t":"2026-10-16T17:15:00Z","v":15274,"vw":21.772173},{"c":21.82,"h":21.835,"l":21.78,"n":373,"o":21.81,"t":"2026-10-16T17:30:00Z","v":15433,"vw":21.807851},{"c":21.79,"h":21.82,"l":21.79,"n":314,"o":21.82,"t":"2026-10-16T17:45:00Z","v":11569,"vw":21.801299},{"c":21.82,"h":21.82,"l":21.75,"n":338,"o":21.78,"t":"2026-10-16T18:00:00Z","v":12844,"vw":21.7803},{"c":21.8,"h":21.825,"l":21.79,"n":298,"o":21.82,"t":"2026-10-16T18:15:00Z","v":13416,"vw":21.812213},{"c":21.8,"h":21.825,"l":21.78,"n":342,"o":21.8,"t":"2026-10-16T18:30:00Z","v":13418,"vw":21.806018},{"c":21.825,"h":21.825,"l":21.8,"n":300,"o":21.8,"t":"2026-10-16T18:45:00Z","v":16022,"vw":21.815113},{"c":21.81,"h":21.835,"l":21.805,"n":453,"o":21.82,"t":"2026-10-16T19:00:00Z","v":17642,"vw":21.818745},{"c":21.82,"h":21.845,"l":21.81,"n":460,"o":21.82,"t":"2026-10-16T19:15:00Z","v":21564,"vw":21.828953},{"c":21.85,"h":21.875,"l":21.825,"n":645,"o":21.83,"t":"2026-10-16T19:30:00Z","v":40382,"vw":21.852192},{"c":21.87,"h":21.93,"l":21.84,"n":2339,"o":21.85,"t":"2026-10-16T19:45:00Z","v":193526,"vw":21.883574},{"c":21.87,"h":21.87,"l":21.87,"n":15,"o":21.87,"t":"2026-10-16T20:00:00Z","v":351940,"vw":21.87},{"c":21.84,"h":21.86,"l":21.76,"n":415,"o":21.76,"t":"2026-10-19T13:30:00Z","v":33865,"vw":21.803615},{"c":21.77,"h":21.83,"l":21.74,"n":360,"o":21.83,"t":"2026-10-19T13:45:00Z","v":22511,"vw":21.794734},{"c":21.8,"h":21.825,"l":21.765,"n":296,"o":21.77,"t":"2026-10-19T14:00:00Z","v":19348,"vw":21.792357},{"c":21.84,"h":21.84,"l":21.785,"n":428,"o":21.8,"t":"2026-10-19T14:15:00Z","v":23025,"vw":21.811773},{"c":21.835,"h":21.885,"l":21.83,"n":542,"o":21.845,"t":"2026-10-19T14:30:00Z","v":39734,"vw":21.861894},{"c":21.865,"h":21.865,"l":21.835,"n":420,"o":21.835,"t":"2026-10-19T14:45:00Z","v":26485,"vw":21.849532},{"c":21.955,"h":21.955,"l":21.86,"n":383,"o":21.87,"t":"2026-10-19T15:00:00Z","v":25896,"vw":21.891934},{"c":21.89,"h":21.95,"l":21.89,"n":544,"o":21.95,"t":"2026-10-19T15:15:00Z","v":49444,"vw":21.919155},{"c":21.91,"h":21.92,"l":21.895,"n":291,"o":21.9,"t":"2026-10-19T15:30:00Z","v":15514,"vw":21.904941},{"c":21.9,"h":21.915,"l":21.88,"n":468,"o":21.91,"t":"2026-10-19T15:45:00Z","v":26577,"vw":21.896928},{"c":21.86,"h":21.905,"l":21.85,"n":409,"o":21.9,"t":"2026-10-19T16:00:00Z","v":19501,"vw":21.869112},{"c":21.86,"h":21.875,"l":21.85,"n":363,"o":21.85,"t":"2026-10-19T16:15:00Z","v":14790,"vw":21.863388},{"c":21.845,"h":21.865,"l":21.84,"n":297,"o":21.86,"t":"2026-10-19T16:30:00Z","v":13561,"vw":21.850974},{"c":21.86,"h":21.865,"l":21.84,"n":324,"o":21.845,"t":"2026-10-19T16:45:00Z","v":22551,"vw":21.857358},{"c":21.8212,"h":21.865,"l":21.82,"n":287,"o":21.855,"t":"2026-10-19T17:00:00Z","v":18761,"vw":21.839924},{"c":21.865,"h":21.865,"l":21.825,"n":314,"o":21.825,"t":"2026-10-19T17:15:00Z","v":20287,"vw":21.842369},{"c":21.875,"h":21.885,"l":21.85,"n":414,"o":21.865,"t":"2026-10-19T17:30:00Z","v":16165,"vw":21.863805},{"c":21.875,"h":21.885,"l":21.87,"n":349,"o":21.875,"t":"2026-10-19T17:45:00Z","v":13264,"vw":21.876825},{"c":21.865,"h":21.875,"l":21.86,"n":425,"o":21.875,"t":"2026-10-19T18:00:00Z","v":17706,"vw":21.868296},{"c":21.85,"h":21.875,"l":21.85,"n":394,"o":21.875,"t":"2026-10-19T18:15:00Z","v":15767,"vw":21.86158},{"c":21.835,"h":21.85,"l":21.83,"n":274,"o":21.845,"t":"2026-10-19T18:30:00Z","v":11819,"vw":21.839158},{"c":21.825,"h":21.84,"l":21.81,"n":390,"o":21.835,"t":"2026-10-19T18:45:00Z","v":16342,"vw":21.818877},{"c":21.825,"h":21.835,"l":21.825,"n":384,"o":21.825,"t":"2026-10-19T19:00:00Z","v":14257,"vw":21.829799},{"c":21.845,"h":21.865,"l":21.815,"n":846,"o":21.825,"t":"2026-10-19T19:15:00Z","v":42832,"vw":21.839421},{"c":21.83,"h":21.85,"l":21.83,"n":799,"o":21.84,"t":"2026-10-19T19:30:00Z","v":41573,"vw":21.837429},{"c":21.865,"h":21.88,"l":21.83,"n":2913,"o":21.83,"t":"2026-10-19T19:45:00Z","v":250941,"vw":21.852007},{"c":21.85,"h":21.85,"l":21.85,"n":23,"o":21.85,"t":"2026-10-19T20:00:00Z","v":511639,"vw":21.85},{"c":22.21,"h":22.28,"l":21.86,"n":643,"o":21.88,"t":"2026-10-20T13:30:00Z","v":68623,"vw":22.033992},{"c":22.26,"h":22.32,"l":22.22,"n":460,"o":22.22,"t":"2026-10-20T13:45:00Z","v":26162,"vw":22.265757},{"c":22.21,"h":22.29,"l":22.175,"n":475,"o":22.255,"t":"2026-10-20T14:00:00Z","v":52467,"vw":22.239144},{"c":22.34,"h":22.36,"l":22.19,"n":532,"o":22.21,"t":"2026-10-20T14:15:00Z","v":28092,"vw":22.285928},{"c":22.295,"h":22.35,"l":22.24,"n":502,"o":22.34,"t":"2026-10-20T14:30:00Z","v":28051,"vw":22.281019},{"c":22.32,"h":22.355,"l":22.29,"n":495,"o":22.29,"t":"2026-10-20T14:45:00Z","v":23580,"vw":22.319649},{"c":22.2,"h":22.32,"l":22.19,"n":595,"o":22.32,"t":"2026-10-20T15:00:00Z","v":40066,"vw":22.231797},{"c":22.17,"h":22.25,"l":22.17,"n":471,"o":22.21,"t":"2026-10-20T15:15:00Z","v":16517,"vw":22.212332},{"c":22.22,"h":22.24,"l":22.155,"n":541,"o":22.17,"t":"2026-10-20T15:30:00Z","v":30737,"vw":22.208697},{"c":22.18,"h":22.22,"l":22.18,"n":395,"o":22.21,"t":"2026-10-20T15:45:00Z","v":15719,"vw":22.206743},{"c":22.15,"h":22.19,"l":22.145,"n":497,"o":22.19,"t":"2026-10-20T16:00:00Z","v":21657,"vw":22.174824},{"c":22.11,"h":22.165,"l":22.095,"n":358,"o":22.16,"t":"2026-10-20T16:15:00Z","v":15433,"vw":22.121838},{"c":22.12,"h":22.135,"l":22.115,"n":367,"o":22.12,"t":"2026-10-20T16:30:00Z","v":13550,"vw":22.12753},{"c":22.125,"h":22.15,"l":22.11,"n":377,"o":22.12,"t":"2026-10-20T16:45:00Z","v":13409,"vw":22.129848},{"c":22.1,"h":22.125,"l":22.1,"n":259,"o":22.125,"t":"2026-10-20T17:00:00Z","v":8866,"vw":22.112224},{"c":22.11,"h":22.12,"l":22.1,"n":300,"o":22.1,"t":"2026-10-20T17:15:00Z","v":11814,"vw":22.110377},{"c":22.135,"h":22.135,"l":22.115,"n":216,"o":22.115,"t":"2026-10-20T17:30:00Z","v":8648,"vw":22.128193},{"c":22.095,"h":22.155,"l":22.09,"n":483,"o":22.135,"t":"2026-10-20T17:45:00Z","v":29802,"vw":22.122889},{"c":22.085,"h":22.115,"l":22.075,"n":589,"o":22.095,"t":"2026-10-20T18:00:00Z","v":62773,"vw":22.093207},{"c":22.095,"h":22.095,"l":22.05,"n":629,"o":22.085,"t":"2026-10-20T18:15:00Z","v":94529,"vw":22.075483},{"c":22.115,"h":22.145,"l":22.09,"n":537,"o":22.095,"t":"2026-10-20T18:30:00Z","v":29697,"vw":22.11022},{"c":22.155,"h":22.16,"l":22.12,"n":466,"o":22.12,"t":"2026-10-20T18:45:00Z","v":24458,"vw":22.142055},{"c":22.17,"h":22.18,"l":22.135,"n":873,"o":22.16,"t":"2026-10-20T19:00:00Z","v":66670,"vw":22.161605},{"c":22.19,"h":22.2,"l":22.163,"n":819,"o":22.17,"t":"2026-10-20T19:15:00Z","v":57370,"vw":22.180732},{"c":22.155,"h":22.19,"l":22.09,"n":1264,"o":22.19,"t":"2026-10-20T19:30:00Z","v":107479,"vw":22.142495},{"c":22.18,"h":22.225,"l":22.095,"n":3496,"o":22.155,"t":"2026-10-20T19:45:00Z","v":340044,"vw":22.172663},{"c":22.16,"h":22.16,"l":22.16,"n":29,"o":22.16,"t":"2026-10-20T20:00:00Z","v":521353,"vw":22.16},{"c":22.07,"h":22.07,"l":22.07,"n":2,"o":22.07,"t":"2026-10-21T08:00:00Z","v":102,"vw":22.07},{"c":21.65,"h":22.11,"l":21.65,"n":29,"o":22,"t":"2026-10-21T09:15:00Z","v":1533,"vw":21.97363},{"c":22.1,"h":22.1,"l":22.03,"n":7,"o":22.06,"t":"2026-10-21T09:30:00Z","v":873,"vw":22.079585},{"c":22.06,"h":22.06,"l":22.06,"n":5,"o":22.06,"t":"2026-10-21T11:15:00Z","v":106,"vw":22.06},{"c":22.19,"h":22.26,"l":22.12,"n":491,"o":22.26,"t":"2026-10-21T13:30:00Z","v":32713,"vw":22.207473},{"c":22.22,"h":22.26,"l":22.18,"n":524,"o":22.2,"t":"2026-10-21T13:45:00Z","v":35948,"vw":22.222148},{"c":22.1,"h":22.215,"l":22.08,"n":678,"o":22.21,"t":"2026-10-21T14:00:00Z","v":43747,"vw":22.157736},{"c":22.14,"h":22.155,"l":22.085,"n":551,"o":22.11,"t":"2026-10-21T14:15:00Z","v":29463,"vw":22.121534},{"c":22.16,"h":22.1898,"l":22.12,"n":426,"o":22.14,"t":"2026-10-21T14:30:00Z","v":26129,"vw":22.159722},{"c":22.14,"h":22.18,"l":22.14,"n":385,"o":22.17,"t":"2026-10-21T14:45:00Z","v":15144,"vw":22.164163},{"c":22.12,"h":22.155,"l":22.105,"n":428,"o":22.14,"t":"2026-10-21T15:00:00Z","v":29297,"vw":22.130549},{"c":22.16,"h":22.16,"l":22.115,"n":429,"o":22.115,"t":"2026-10-21T15:15:00Z","v":20148,"vw":22.140386},{"c":22.15,"h":22.18,"l":22.145,"n":351,"o":22.17,"t":"2026-10-21T15:30:00Z","v":18668,"vw":22.161597},{"c":22.125,"h":22.155,"l":22.12,"n":237,"o":22.155,"t":"2026-10-21T15:45:00Z","v":12588,"vw":22.145453},{"c":22.095,"h":22.125,"l":22.09,"n":186,"o":22.125,"t":"2026-10-21T16:00:00Z","v":16383,"vw":22.108274},{"c":22.14,"h":22.14,"l":22.1,"n":368,"o":22.1,"t":"2026-10-21T16:15:00Z","v":29529,"vw":22.120972},{"c":22.2,"h":22.22,"l":22.15,"n":443,"o":22.155,"t":"2026-10-21T16:30:00Z","v":36644,"vw":22.189008},{"c":22.195,"h":22.205,"l":22.185,"n":305,"o":22.2,"t":"2026-10-21T16:45:00Z","v":18496,"vw":22.197977},{"c":22.235,"h":22.255,"l":22.195,"n":457,"o":22.195,"t":"2026-10-21T17:00:00Z","v":38342,"vw":22.231882},{"c":22.225,"h":22.24,"l":22.225,"n":283,"o":22.23,"t":"2026-10-21T17:15:00Z","v":12696,"vw":22.235953},{"c":22.19,"h":22.22,"l":22.19,"n":318,"o":22.22,"t":"2026-10-21T17:30:00Z","v":17659,"vw":22.216331},{"c":22.18,"h":22.21,"l":22.175,"n":272,"o":22.19,"t":"2026-10-21T17:45:00Z","v":17302,"vw":22.192847},{"c":22.175,"h":22.19,"l":22.17,"n":301,"o":22.18,"t":"2026-10-21T18:00:00Z","v":20491,"vw":22.181338},{"c":22.19,"h":22.195,"l":22.18,"n":325,"o":22.18,"t":"2026-10-21T18:15:00Z","v":19181,"vw":22.188618},{"c":22.225,"h":22.225,"l":22.18,"n":314,"o":22.195,"t":"2026-10-21T18:30:00Z","v":20796,"vw":22.196833},{"c":22.125,"h":22.225,"l":22.125,"n":593,"o":22.225,"t":"2026-10-21T18:45:00Z","v":45993,"vw":22.182114},{"c":22.165,"h":22.17,"l":22.09,"n":648,"o":22.125,"t":"2026-10-21T19:00:00Z","v":63519,"vw":22.132875},{"c":22.27,"h":22.27,"l":22.165,"n":838,"o":22.165,"t":"2026-10-21T19:15:00Z","v":54277,"vw":22.211795},{"c":22.23,"h":22.27,"l":22.2,"n":952,"o":22.27,"t":"2026-10-21T19:30:00Z","v":61695,"vw":22.239168},{"c":22.27,"h":22.28,"l":22.22,"n":2272,"o":22.24,"t":"2026-10-21T19:45:00Z","v":181171,"vw":22.251358},{"c":22.17,"h":22.26,"l":22.17,"n":36,"o":22.26,"t":"2026-10-21T20:00:00Z","v":293876,"vw":22.240023},{"c":22.48,"h":22.48,"l":22.46,"n":22,"o":22.46,"t":"2026-10-21T20:30:00Z","v":626,"vw":22.468732},{"c":22.3,"h":22.38,"l":22.28,"n":50,"o":22.38,"t":"2026-10-21T22:15:00Z","v":2988,"vw":22.303571},{"c":22.31,"h":22.31,"l":22.31,"n":2,"o":22.31,"t":"2026-10-21T22:30:00Z","v":105,"vw":22.31},{"c":22.29,"h":22.3,"l":22.29,"n":12,"o":22.3,"t":"2026-10-22T13:00:00Z","v":1200,"vw":22.295834},{"c":22.3,"h":22.3,"l":22.28,"n":18,"o":22.29,"t":"2026-10-22T13:15:00Z","v":4700,"vw":22.289149},{"c":22.57,"h":22.6,"l":22.014,"n":679,"o":22.3,"t":"2026-10-22T13:30:00Z","v":102149,"vw":22.46571},{"c":22.76,"h":22.76,"l":22.55,"n":929,"o":22.57,"t":"2026-10-22T13:45:00Z","v":70324,"vw":22.640794},{"c":22.715,"h":22.82,"l":22.69,"n":1218,"o":22.77,"t":"2026-10-22T14:00:00Z","v":98050,"vw":22.75784},{"c":22.71,"h":22.77,"l":22.7,"n":883,"o":22.715,"t":"2026-10-22T14:15:00Z","v":43115,"vw":22.742707},{"c":22.635,"h":22.715,"l":22.56,"n":1117,"o":22.71,"t":"2026-10-22T14:30:00Z","v":84295,"vw":22.628366},{"c":22.67,"h":22.68,"l":22.61,"n":1057,"o":22.635,"t":"2026-10-22T14:45:00Z","v":97093,"vw":22.651103},{"c":22.64,"h":22.705,"l":22.605,"n":780,"o":22.675,"t":"2026-10-22T15:00:00Z","v":62240,"vw":22.646106},{"c":22.665,"h":22.7,"l":22.64,"n":630,"o":22.64,"t":"2026-10-22T15:15:00Z","v":47222,"vw":22.677005},{"c":22.645,"h":22.7,"l":22.63,"n":794,"o":22.67,"t":"2026-10-22T15:30:00Z","v":54721,"vw":22.674031},{"c":22.765,"h":22.78,"l":22.625,"n":1015,"o":22.645,"t":"2026-10-22T15:45:00Z","v":85684,"vw":22.702463},{"c":22.75,"h":22.775,"l":22.71,"n":773,"o":22.77,"t":"2026-10-22T16:00:00Z","v":53882,"vw":22.738391},{"c":22.75,"h":22.785,"l":22.74,"n":685,"o":22.745,"t":"2026-10-22T16:15:00Z","v":39720,"vw":22.7638},{"c":22.735,"h":22.775,"l":22.72,"n":675,"o":22.75,"t":"2026-10-22T16:30:00Z","v":54517,"vw":22.754037},{"c":22.84,"h":22.845,"l":22.72,"n":1074,"o":22.735,"t":"2026-10-22T16:45:00Z","v":172859,"vw":22.807634},{"c":22.805,"h":22.855,"l":22.805,"n":963,"o":22.84,"t":"2026-10-22T17:00:00Z","v":57349,"vw":22.831012},{"c":22.905,"h":22.91,"l":22.81,"n":632,"o":22.81,"t":"2026-10-22T17:15:00Z","v":40725,"vw":22.854265},{"c":22.925,"h":22.935,"l":22.87,"n":555,"o":22.9,"t":"2026-10-22T17:30:00Z","v":60975,"vw":22.907919},{"c":22.9,"h":22.965,"l":22.9,"n":540,"o":22.925,"t":"2026-10-22T17:45:00Z","v":41260,"vw":22.929577},{"c":22.94,"h":22.96,"l":22.86,"n":802,"o":22.9,"t":"2026-10-22T18:00:00Z","v":67217,"vw":22.908164},{"c":22.995,"h":23.01,"l":22.925,"n":694,"o":22.945,"t":"2026-10-22T18:15:00Z","v":62761,"vw":22.982902},{"c":23.04,"h":23.085,"l":22.99,"n":915,"o":22.995,"t":"2026-10-22T18:30:00Z","v":66006,"vw":23.034798},{"c":23.115,"h":23.12,"l":23.035,"n":696,"o":23.035,"t":"2026-10-22T18:45:00Z","v":64430,"vw":23.091308},{"c":23.115,"h":23.17,"l":23.115,"n":837,"o":23.115,"t":"2026-10-22T19:00:00Z","v":64877,"vw":23.142237},{"c":23.064,"h":23.145,"l":23.04,"n":1398,"o":23.115,"t":"2026-10-22T19:15:00Z","v":142519,"vw":23.099707},{"c":23.145,"h":23.165,"l":23.035,"n":1502,"o":23.065,"t":"2026-10-22T19:30:00Z","v":135713,"vw":23.11891},{"c":23.065,"h":23.175,"l":23.005,"n":5171,"o":23.1483,"t":"2026-10-22T19:45:00Z","v":562220,"vw":23.080311},{"c":23.05,"h":23.05,"l":23.05,"n":49,"o":23.05,"t":"2026-10-22T20:00:00Z","v":491668,"vw":23.05},{"c":22.6229,"h":22.6229,"l":22.6229,"n":1,"o":22.6229,"t":"2026-10-22T20:45:00Z","v":300,"vw":22.6229}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3779833961734247,"strike":29.970166038265752,"iv":0.8494229721958844,"gamma":0.04314842041428891,"theta":-0.022049533185700555,"vega":0.014781729125420032,"rho":0.002332507137924172,"breakevenPct":34.147918412047865},{"delta":0.2,"premium":0.4707804898164776,"strike":29.042195101835226,"iv":0.7942275719231037,"gamma":0.05680700172928408,"theta":-0.02164586446697999,"vega":0.016075924265119407,"rho":0.0031410329662608445,"breakevenPct":30.45619965456109},{"delta":0.25,"premium":0.5635775834595304,"strike":28.114224165404696,"iv":0.7390321716503231,"gamma":0.07046558304427925,"theta":-0.021242195748259425,"vega":0.017370119404818782,"rho":0.003949558794597517,"breakevenPct":26.764480897074318},{"delta":0.3,"premium":0.6563746771025831,"strike":27.186253228974167,"iv":0.6838367713775424,"gamma":0.08412416435927442,"theta":-0.02083852702953886,"vega":0.018664314544518158,"rho":0.00475808462293419,"breakevenPct":23.072762139587542},{"delta":0.35,"premium":0.749171770745636,"strike":26.25828229254364,"iv":0.6286413711047617,"gamma":0.09778274567426957,"theta":-0.02043485831081829,"vega":0.019958509684217533,"rho":0.005566610451270862,"breakevenPct":19.38104338210077},{"delta":0.4,"premium":0.8419688643886889,"strike":25.33031135611311,"iv":0.573445970831981,"gamma":0.11144132698926476,"theta":-0.020031189592097726,"vega":0.021252704823916908,"rho":0.006375136279607535,"breakevenPct":15.689324624613992},{"delta":0.45,"premium":0.9347659580317418,"strike":24.40234041968258,"iv":0.5182505705592003,"gamma":0.12509990830425993,"theta":-0.01962752087337716,"vega":0.022546899963616283,"rho":0.007183662107944208,"breakevenPct":11.997605867127216},{"delta":0.5,"premium":1.0275630516747944,"strike":23.474369483252055,"iv":0.46305517028641974,"gamma":0.13875848961925508,"theta":-0.019223852154656596,"vega":0.023841095103315654,"rho":0.00799218793628088,"breakevenPct":8.305887109640445},{"delta":0.55,"premium":1.1203601453178473,"strike":22.546398546821525,"iv":0.407859770013639,"gamma":0.15241707093425025,"theta":-0.018820183435936028,"vega":0.025135290243015033,"rho":0.008800713764617553,"breakevenPct":4.614168352153666},{"delta":0.6,"premium":1.4459459459459458,"strike":22.07207207207207,"iv":0.42271351351351355,"gamma":0.14026216216216217,"theta":-0.018286486486486488,"vega":0.023642342342342342,"rho":0.009456541225461957,"breakevenPct":3.9566899823542365},{"delta":0.65,"premium":1.783783783783784,"strike":21.62162162162162,"iv":0.4412540540540541,"gamma":0.12674864864864865,"theta":-0.017745945945945946,"vega":0.0220027027027027,"rho":0.010104331930122558,"breakevenPct":3.458908475064664},{"delta":0.7,"premium":2.1216216216216215,"strike":21.17117117117117,"iv":0.4597945945945946,"gamma":0.11323513513513515,"theta":-0.017205405405405407,"vega":0.020363063063063062,"rho":0.01075212263478316,"breakevenPct":2.9611269677750927},{"delta":0.75,"premium":2.4594594594594597,"strike":20.72072072072072,"iv":0.47833513513513515,"gamma":0.09972162162162163,"theta":-0.016664864864864865,"vega":0.018723423423423424,"rho":0.01139991333944376,"breakevenPct":2.4633454604855203},{"delta":0.8,"premium":2.797297297297298,"strike":20.27027027027027,"iv":0.4968756756756757,"gamma":0.08620810810810808,"theta":-0.016124324324324327,"vega":0.01708378378378378,"rho":0.012047704044104364,"breakevenPct":1.9655639531959475},{"delta":0.85,"premium":6.80189158567088,"strike":16.615792563067764,"iv":1.2875509661314346,"gamma":0.029493984725267403,"theta":-0.033844497384343565,"vega":0.014782297760366022,"rho":0.009837694637067518,"breakevenPct":3.513184201577349},{"delta":0.9,"premium":10.825063720625387,"strike":12.67150615624962,"iv":2.101809630423398,"gamma":0.01323176882174265,"theta":-0.041633273961624105,"vega":0.011167081237946061,"rho":0.007558319670740877,"breakevenPct":3.8618827686768986}],"put":[{"delta":0.1,"premium":0.375,"strike":15.922440402036584,"iv":1.1145646122711008,"gamma":0.02582389682656586,"theta":-0.020733654490096457,"vega":0.011129513525293934,"rho":-0.002131660508164126,"breakevenPct":31.275652537753416},{"delta":0.15,"premium":0.44876838522075935,"strike":17.947081122550056,"iv":0.8510289569018438,"gamma":0.043323421348339004,"theta":-0.019351239111267668,"vega":0.013910200710957362,"rho":-0.003114474037555637,"breakevenPct":22.652211974020588},{"delta":0.2,"premium":0.575472624444539,"strike":18.714985602694174,"iv":0.794201649504121,"gamma":0.05638544434834552,"theta":-0.01962675786673163,"vega":0.01580993592238697,"rho":-0.004132916149145638,"breakevenPct":19.81791468711069},{"delta":0.25,"premium":0.7021768636683184,"strike":19.482890082838292,"iv":0.7373743421063982,"gamma":0.06944746734835203,"theta":-0.019902276622195587,"vega":0.017709671133816576,"rho":-0.005151358260735639,"breakevenPct":16.983617400200796},{"delta":0.3,"premium":0.8288811028920979,"strike":20.250794562982414,"iv":0.6805470347086754,"gamma":0.08250949034835854,"theta":-0.020177795377659548,"vega":0.01960940634524618,"rho":-0.0061698003723256395,"breakevenPct":14.149320113290898},{"delta":0.35,"premium":0.9555853421158774,"strike":21.01869904312653,"iv":0.6237197273109526,"gamma":0.09557151334836504,"theta":-0.020453314133123505,"vega":0.02150914155667579,"rho":-0.00718824248391564,"breakevenPct":11.315022826381004},{"delta":0.4,"premium":1.0822895813396571,"strike":21.78660352327065,"iv":0.5668924199132297,"gamma":0.10863353634837156,"theta":-0.020728832888587467,"vega":0.023408876768105397,"rho":-0.008206684595505642,"breakevenPct":8.480725539471104},{"delta":0.45,"premium":1.2115836756925094,"strike":22.522713089593157,"iv":0.51245899858055,"gamma":0.12072233306432976,"theta":-0.020855013826338965,"vega":0.02508769209618411,"rho":-0.0092255439908198,"breakevenPct":5.798419239351959},{"delta":0.5,"premium":1.3747735909995993,"strike":22.84269331568549,"iv":0.48935657045079667,"gamma":0.12007362044945896,"theta":-0.01902667310994282,"vega":0.023875125305150253,"rho":-0.010249864762811894,"breakevenPct":5.105359062339979},{"delta":0.55,"premium":1.5379635063066894,"strike":23.162673541777824,"iv":0.46625414232104334,"gamma":0.11942490783458816,"theta":-0.01719833239354667,"vega":0.022662558514116398,"rho":-0.01127418553480399,"breakevenPct":4.412298885327999},{"delta":0.6,"premium":1.7011534216137791,"strike":23.482653767870154,"iv":0.44315171419129007,"gamma":0.11877619521971736,"theta":-0.015369991677150526,"vega":0.021449991723082543,"rho":-0.012298506306796084,"breakevenPct":3.719238708316021},{"delta":0.65,"premium":1.8643433369208693,"strike":23.802633993962488,"iv":0.4200492860615368,"gamma":0.11812748260484655,"theta":-0.013541650960754378,"vega":0.020237424932048685,"rho":-0.01332282707878818,"breakevenPct":3.0261785313040415},{"delta":0.7,"premium":2.027533252227959,"strike":24.12261422005482,"iv":0.3969468579317835,"gamma":0.11747876998997575,"theta":-0.011713310244358234,"vega":0.01902485814101483,"rho":-0.014347147850780274,"breakevenPct":2.3331183542920635},{"delta":0.75,"premium":2.190723167535049,"strike":24.442594446147154,"iv":0.37384442980203025,"gamma":0.11683005737510493,"theta":-0.009884969527962088,"vega":0.017812291349980976,"rho":-0.015371468622772368,"breakevenPct":1.6400581772800837},{"delta":0.8,"premium":2.3539130828421393,"strike":24.762574672239488,"iv":0.35074200167227687,"gamma":0.11618134476023413,"theta":-0.008056628811565937,"vega":0.016599724558947117,"rho":-0.016395789394764465,"breakevenPct":0.9469980002681035}]},"raw":{"call":[{"delta":0.15,"premium":0.3779833961734247,"strike":29.970166038265752,"iv":0.8494229721958844,"gamma":0.04314842041428891,"theta":-0.022049533185700555,"vega":0.014781729125420032,"rho":0.002332507137924172,"breakevenPct":34.147918412047865},{"delta":0.2,"premium":0.4707804898164776,"strike":29.042195101835226,"iv":0.7942275719231037,"gamma":0.05680700172928408,"theta":-0.02164586446697999,"vega":0.016075924265119407,"rho":0.0031410329662608445,"breakevenPct":30.45619965456109},{"delta":0.25,"premium":0.5635775834595304,"strike":28.114224165404696,"iv":0.7390321716503231,"gamma":0.07046558304427925,"theta":-0.021242195748259425,"vega":0.017370119404818782,"rho":0.003949558794597517,"breakevenPct":26.764480897074318},{"delta":0.3,"premium":0.6563746771025831,"strike":27.186253228974167,"iv":0.6838367713775424,"gamma":0.08412416435927442,"theta":-0.02083852702953886,"vega":0.018664314544518158,"rho":0.00475808462293419,"breakevenPct":23.072762139587542},{"delta":0.35,"premium":0.749171770745636,"strike":26.25828229254364,"iv":0.6286413711047617,"gamma":0.09778274567426957,"theta":-0.02043485831081829,"vega":0.019958509684217533,"rho":0.005566610451270862,"breakevenPct":19.38104338210077},{"delta":0.4,"premium":0.8419688643886889,"strike":25.33031135611311,"iv":0.573445970831981,"gamma":0.11144132698926476,"theta":-0.020031189592097726,"vega":0.021252704823916908,"rho":0.006375136279607535,"breakevenPct":15.689324624613992},{"delta":0.45,"premium":0.9347659580317418,"strike":24.40234041968258,"iv":0.5182505705592003,"gamma":0.12509990830425993,"theta":-0.01962752087337716,"vega":0.022546899963616283,"rho":0.007183662107944208,"breakevenPct":11.997605867127216},{"delta":0.5,"premium":1.0275630516747944,"strike":23.474369483252055,"iv":0.46305517028641974,"gamma":0.13875848961925508,"theta":-0.019223852154656596,"vega":0.023841095103315654,"rho":0.00799218793628088,"breakevenPct":8.305887109640445},{"delta":0.55,"premium":1.1203601453178473,"strike":22.546398546821525,"iv":0.407859770013639,"gamma":0.15241707093425025,"theta":-0.018820183435936028,"vega":0.025135290243015033,"rho":0.008800713764617553,"breakevenPct":4.614168352153666},{"delta":0.6,"premium":1.4459459459459458,"strike":22.07207207207207,"iv":0.42271351351351355,"gamma":0.14026216216216217,"theta":-0.018286486486486488,"vega":0.023642342342342342,"rho":0.009456541225461957,"breakevenPct":3.9566899823542365},{"delta":0.65,"premium":1.783783783783784,"strike":21.62162162162162,"iv":0.4412540540540541,"gamma":0.12674864864864865,"theta":-0.017745945945945946,"vega":0.0220027027027027,"rho":0.010104331930122558,"breakevenPct":3.458908475064664},{"delta":0.7,"premium":2.1216216216216215,"strike":21.17117117117117,"iv":0.4597945945945946,"gamma":0.11323513513513515,"theta":-0.017205405405405407,"vega":0.020363063063063062,"rho":0.01075212263478316,"breakevenPct":2.9611269677750927},{"delta":0.75,"premium":2.4594594594594597,"strike":20.72072072072072,"iv":0.47833513513513515,"gamma":0.09972162162162163,"theta":-0.016664864864864865,"vega":0.018723423423423424,"rho":0.01139991333944376,"breakevenPct":2.4633454604855203},{"delta":0.8,"premium":2.797297297297298,"strike":20.27027027027027,"iv":0.4968756756756757,"gamma":0.08620810810810808,"theta":-0.016124324324324327,"vega":0.01708378378378378,"rho":0.012047704044104364,"breakevenPct":1.9655639531959475},{"delta":0.85,"premium":6.80189158567088,"strike":16.615792563067764,"iv":1.2875509661314346,"gamma":0.029493984725267403,"theta":-0.033844497384343565,"vega":0.014782297760366022,"rho":0.009837694637067518,"breakevenPct":3.513184201577349},{"delta":0.9,"premium":10.825063720625387,"strike":12.67150615624962,"iv":2.101809630423398,"gamma":0.01323176882174265,"theta":-0.041633273961624105,"vega":0.011167081237946061,"rho":0.007558319670740877,"breakevenPct":3.8618827686768986}],"put":[{"delta":0.1,"premium":0.375,"strike":15.922440402036584,"iv":1.1145646122711008,"gamma":0.02582389682656586,"theta":-0.020733654490096457,"vega":0.011129513525293934,"rho":-0.002131660508164126,"breakevenPct":31.275652537753416},{"delta":0.15,"premium":0.44876838522075935,"strike":17.947081122550056,"iv":0.8510289569018438,"gamma":0.043323421348339004,"theta":-0.019351239111267668,"vega":0.013910200710957362,"rho":-0.003114474037555637,"breakevenPct":22.652211974020588},{"delta":0.2,"premium":0.575472624444539,"strike":18.714985602694174,"iv":0.794201649504121,"gamma":0.05638544434834552,"theta":-0.01962675786673163,"vega":0.01580993592238697,"rho":-0.004132916149145638,"breakevenPct":19.81791468711069},{"delta":0.25,"premium":0.7021768636683184,"strike":19.482890082838292,"iv":0.7373743421063982,"gamma":0.06944746734835203,"theta":-0.019902276622195587,"vega":0.017709671133816576,"rho":-0.005151358260735639,"breakevenPct":16.983617400200796},{"delta":0.3,"premium":0.8288811028920979,"strike":20.250794562982414,"iv":0.6805470347086754,"gamma":0.08250949034835854,"theta":-0.020177795377659548,"vega":0.01960940634524618,"rho":-0.0061698003723256395,"breakevenPct":14.149320113290898},{"delta":0.35,"premium":0.9555853421158774,"strike":21.01869904312653,"iv":0.6237197273109526,"gamma":0.09557151334836504,"theta":-0.020453314133123505,"vega":0.02150914155667579,"rho":-0.00718824248391564,"breakevenPct":11.315022826381004},{"delta":0.4,"premium":1.0822895813396571,"strike":21.78660352327065,"iv":0.5668924199132297,"gamma":0.10863353634837156,"theta":-0.020728832888587467,"vega":0.023408876768105397,"rho":-0.008206684595505642,"breakevenPct":8.480725539471104},{"delta":0.45,"premium":1.2115836756925094,"strike":22.522713089593157,"iv":0.51245899858055,"gamma":0.12072233306432976,"theta":-0.020855013826338965,"vega":0.02508769209618411,"rho":-0.0092255439908198,"breakevenPct":5.798419239351959},{"delta":0.5,"premium":1.3747735909995993,"strike":22.84269331568549,"iv":0.48935657045079667,"gamma":0.12007362044945896,"theta":-0.01902667310994282,"vega":0.023875125305150253,"rho":-0.010249864762811894,"breakevenPct":5.105359062339979},{"delta":0.55,"premium":1.5379635063066894,"strike":23.162673541777824,"iv":0.46625414232104334,"gamma":0.11942490783458816,"theta":-0.01719833239354667,"vega":0.022662558514116398,"rho":-0.01127418553480399,"breakevenPct":4.412298885327999},{"delta":0.6,"premium":1.7011534216137791,"strike":23.482653767870154,"iv":0.44315171419129007,"gamma":0.11877619521971736,"theta":-0.015369991677150526,"vega":0.021449991723082543,"rho":-0.012298506306796084,"breakevenPct":3.719238708316021},{"delta":0.65,"premium":1.8643433369208693,"strike":23.802633993962488,"iv":0.4200492860615368,"gamma":0.11812748260484655,"theta":-0.013541650960754378,"vega":0.020237424932048685,"rho":-0.01332282707878818,"breakevenPct":3.0261785313040415},{"delta":0.7,"premium":2.027533252227959,"strike":24.12261422005482,"iv":0.3969468579317835,"gamma":0.11747876998997575,"theta":-0.011713310244358234,"vega":0.01902485814101483,"rho":-0.014347147850780274,"breakevenPct":2.3331183542920635},{"delta":0.75,"premium":2.190723167535049,"strike":24.442594446147154,"iv":0.37384442980203025,"gamma":0.11683005737510493,"theta":-0.009884969527962088,"vega":0.017812291349980976,"rho":-0.015371468622772368,"breakevenPct":1.6400581772800837},{"delta":0.8,"premium":2.3539130828421393,"strike":24.762574672239488,"iv":0.35074200167227687,"gamma":0.11618134476023413,"theta":-0.008056628811565937,"vega":0.016599724558947117,"rho":-0.016395789394764465,"breakevenPct":0.9469980002681035}]}},"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"}}