{"symbol":"DRV","url":"https://intraalpha.com/companies/DRV","capturedAt":"2026-10-22T23:54:16.249Z","state":"partial","quote":{"symbol":"DRV","last_price":20.76,"prev_close":21.45,"regular_close":20.76,"change":-0.69,"change_pct":-3.2168,"regular_change":-0.69,"regular_change_pct":-3.2168,"extended_change":0,"extended_change_pct":0,"bid":20.22,"ask":20.65,"bid_size":100,"ask_size":200,"volume":134672,"vwap":21.24847,"open":21.45,"high":21.58,"low":20.6501,"close":20.76,"trade_count":807,"last_trade_at":"2026-10-22T22:30:00.004309051Z","last_quote_at":"2026-10-22T23:50:05.370545816Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:15.851188086-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:15.006Z","bars":[{"c":21.49,"h":21.51,"l":21.49,"n":4,"o":21.51,"t":"2026-10-15T08:00:00Z","v":1027,"vw":21.504},{"c":22.35,"h":22.35,"l":22.35,"n":2,"o":22.35,"t":"2026-10-15T11:00:00Z","v":530,"vw":22.35},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-10-15T11:30:00Z","v":150,"vw":21.78},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-15T11:55:00Z","v":250,"vw":21.8},{"c":21.62,"h":21.62,"l":21.62,"n":2,"o":21.62,"t":"2026-10-15T12:10:00Z","v":157,"vw":21.62},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-10-15T12:45:00Z","v":100,"vw":21.85},{"c":21.45,"h":21.6,"l":21.295,"n":48,"o":21.45,"t":"2026-10-15T13:30:00Z","v":8198,"vw":21.39494},{"c":21.42,"h":21.525,"l":21.42,"n":137,"o":21.45,"t":"2026-10-15T13:35:00Z","v":35249,"vw":21.46345},{"c":21.5906,"h":21.5906,"l":21.43,"n":24,"o":21.5,"t":"2026-10-15T13:40:00Z","v":2324,"vw":21.502636},{"c":21.58,"h":21.65,"l":21.57,"n":21,"o":21.65,"t":"2026-10-15T13:45:00Z","v":2477,"vw":21.595208},{"c":21.494,"h":21.494,"l":21.494,"n":1,"o":21.494,"t":"2026-10-15T13:50:00Z","v":125,"vw":21.494},{"c":21.51,"h":21.525,"l":21.39,"n":14,"o":21.39,"t":"2026-10-15T13:55:00Z","v":3213,"vw":21.438353},{"c":21.64,"h":21.6726,"l":21.6,"n":18,"o":21.62,"t":"2026-10-15T14:00:00Z","v":2318,"vw":21.640027},{"c":21.67,"h":21.76,"l":21.665,"n":17,"o":21.67,"t":"2026-10-15T14:05:00Z","v":2134,"vw":21.67563},{"c":21.74,"h":21.77,"l":21.665,"n":12,"o":21.665,"t":"2026-10-15T14:10:00Z","v":772,"vw":21.731439},{"c":21.64,"h":21.64,"l":21.64,"n":1,"o":21.64,"t":"2026-10-15T14:15:00Z","v":238,"vw":21.64},{"c":21.6,"h":21.6,"l":21.5893,"n":4,"o":21.5893,"t":"2026-10-15T14:25:00Z","v":430,"vw":21.594623},{"c":21.525,"h":21.59,"l":21.525,"n":10,"o":21.59,"t":"2026-10-15T14:30:00Z","v":979,"vw":21.557968},{"c":21.47,"h":21.51,"l":21.4405,"n":5,"o":21.51,"t":"2026-10-15T14:35:00Z","v":1348,"vw":21.466962},{"c":21.505,"h":21.5135,"l":21.445,"n":7,"o":21.445,"t":"2026-10-15T14:40:00Z","v":613,"vw":21.4964},{"c":21.5548,"h":21.62,"l":21.5548,"n":21,"o":21.62,"t":"2026-10-15T14:45:00Z","v":3334,"vw":21.614763},{"c":21.63,"h":21.63,"l":21.54,"n":23,"o":21.55,"t":"2026-10-15T14:50:00Z","v":6960,"vw":21.554961},{"c":21.595,"h":21.64,"l":21.595,"n":2,"o":21.64,"t":"2026-10-15T15:10:00Z","v":660,"vw":21.629773},{"c":21.63,"h":21.63,"l":21.571,"n":10,"o":21.58,"t":"2026-10-15T15:15:00Z","v":4734,"vw":21.594319},{"c":21.69,"h":21.69,"l":21.69,"n":4,"o":21.69,"t":"2026-10-15T15:25:00Z","v":419,"vw":21.69},{"c":21.745,"h":21.745,"l":21.745,"n":2,"o":21.745,"t":"2026-10-15T15:40:00Z","v":752,"vw":21.745},{"c":21.6686,"h":21.685,"l":21.66,"n":12,"o":21.661,"t":"2026-10-15T15:45:00Z","v":3015,"vw":21.66725},{"c":21.7,"h":21.71,"l":21.69,"n":4,"o":21.69,"t":"2026-10-15T15:50:00Z","v":1300,"vw":21.696154},{"c":21.7,"h":21.71,"l":21.69,"n":21,"o":21.71,"t":"2026-10-15T16:00:00Z","v":2120,"vw":21.691884},{"c":21.77,"h":21.81,"l":21.77,"n":8,"o":21.8,"t":"2026-10-15T16:10:00Z","v":938,"vw":21.794305},{"c":21.5492,"h":21.5492,"l":21.5,"n":5,"o":21.5,"t":"2026-10-15T16:45:00Z","v":450,"vw":21.524904},{"c":21.5503,"h":21.5503,"l":21.5503,"n":1,"o":21.5503,"t":"2026-10-15T16:50:00Z","v":206,"vw":21.5503},{"c":21.4808,"h":21.4808,"l":21.4808,"n":1,"o":21.4808,"t":"2026-10-15T17:10:00Z","v":205,"vw":21.4808},{"c":21.53,"h":21.57,"l":21.53,"n":8,"o":21.57,"t":"2026-10-15T17:45:00Z","v":607,"vw":21.5541},{"c":21.5778,"h":21.5778,"l":21.5778,"n":1,"o":21.5778,"t":"2026-10-15T17:55:00Z","v":500,"vw":21.5778},{"c":21.67,"h":21.67,"l":21.6499,"n":2,"o":21.6499,"t":"2026-10-15T18:10:00Z","v":560,"vw":21.65995},{"c":21.61,"h":21.66,"l":21.5995,"n":8,"o":21.65,"t":"2026-10-15T18:15:00Z","v":1348,"vw":21.638535},{"c":21.5901,"h":21.5901,"l":21.5901,"n":1,"o":21.5901,"t":"2026-10-15T18:30:00Z","v":750,"vw":21.5901},{"c":21.665,"h":21.665,"l":21.665,"n":5,"o":21.665,"t":"2026-10-15T18:40:00Z","v":213,"vw":21.665},{"c":21.77,"h":21.79,"l":21.72,"n":6,"o":21.72,"t":"2026-10-15T19:00:00Z","v":1722,"vw":21.772326},{"c":21.75,"h":21.75,"l":21.74,"n":8,"o":21.75,"t":"2026-10-15T19:10:00Z","v":1439,"vw":21.745},{"c":21.76,"h":21.76,"l":21.76,"n":3,"o":21.76,"t":"2026-10-15T19:15:00Z","v":131,"vw":21.76},{"c":21.75,"h":21.75,"l":21.75,"n":5,"o":21.75,"t":"2026-10-15T19:20:00Z","v":345,"vw":21.75},{"c":21.72,"h":21.72,"l":21.705,"n":4,"o":21.71,"t":"2026-10-15T19:25:00Z","v":401,"vw":21.710625},{"c":21.631,"h":21.71,"l":21.631,"n":18,"o":21.695,"t":"2026-10-15T19:30:00Z","v":3330,"vw":21.673259},{"c":21.5385,"h":21.54,"l":21.538,"n":4,"o":21.538,"t":"2026-10-15T19:40:00Z","v":510,"vw":21.53865},{"c":21.5736,"h":21.6,"l":21.56,"n":10,"o":21.5705,"t":"2026-10-15T19:45:00Z","v":954,"vw":21.576988},{"c":21.561,"h":21.62,"l":21.5405,"n":697,"o":21.5817,"t":"2026-10-15T19:50:00Z","v":26550,"vw":21.573768},{"c":21.55,"h":21.63,"l":21.55,"n":199,"o":21.6,"t":"2026-10-15T19:55:00Z","v":17666,"vw":21.585022},{"c":21.5063,"h":21.5063,"l":21.36,"n":10,"o":21.36,"t":"2026-10-16T13:30:00Z","v":2356,"vw":21.409868},{"c":21.25,"h":21.25,"l":21.24,"n":3,"o":21.24,"t":"2026-10-16T13:35:00Z","v":201,"vw":21.245},{"c":21.286,"h":21.286,"l":21.2401,"n":6,"o":21.2401,"t":"2026-10-16T13:40:00Z","v":566,"vw":21.255373},{"c":21.24,"h":21.28,"l":21.24,"n":3,"o":21.28,"t":"2026-10-16T13:45:00Z","v":451,"vw":21.266667},{"c":21.205,"h":21.205,"l":21.14,"n":11,"o":21.16,"t":"2026-10-16T13:50:00Z","v":892,"vw":21.164815},{"c":21.14,"h":21.17,"l":21.14,"n":4,"o":21.17,"t":"2026-10-16T13:55:00Z","v":534,"vw":21.163088},{"c":21.04,"h":21.1306,"l":21.04,"n":18,"o":21.1306,"t":"2026-10-16T14:00:00Z","v":1235,"vw":21.084939},{"c":21.1589,"h":21.1785,"l":21.1188,"n":10,"o":21.1188,"t":"2026-10-16T14:05:00Z","v":1265,"vw":21.134138},{"c":21.1499,"h":21.1795,"l":21.1,"n":15,"o":21.122,"t":"2026-10-16T14:10:00Z","v":3154,"vw":21.145247},{"c":21.1818,"h":21.22,"l":21.1,"n":14,"o":21.1,"t":"2026-10-16T14:15:00Z","v":1620,"vw":21.173393},{"c":21.15,"h":21.15,"l":21.15,"n":5,"o":21.15,"t":"2026-10-16T14:20:00Z","v":126,"vw":21.15},{"c":21.05,"h":21.09,"l":21.05,"n":11,"o":21.09,"t":"2026-10-16T14:25:00Z","v":770,"vw":21.074375},{"c":21.05,"h":21.05,"l":21.01,"n":15,"o":21.015,"t":"2026-10-16T14:30:00Z","v":1656,"vw":21.016333},{"c":21.14,"h":21.14,"l":21.14,"n":1,"o":21.14,"t":"2026-10-16T14:35:00Z","v":200,"vw":21.14},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-10-16T14:40:00Z","v":600,"vw":21.15},{"c":21.1,"h":21.1,"l":21.1,"n":2,"o":21.1,"t":"2026-10-16T15:00:00Z","v":101,"vw":21.1},{"c":21.075,"h":21.075,"l":21.075,"n":4,"o":21.075,"t":"2026-10-16T15:05:00Z","v":224,"vw":21.075},{"c":20.985,"h":21.01,"l":20.97,"n":19,"o":21.01,"t":"2026-10-16T15:10:00Z","v":2624,"vw":21.002635},{"c":20.92,"h":20.92,"l":20.89,"n":5,"o":20.9,"t":"2026-10-16T15:15:00Z","v":402,"vw":20.9},{"c":20.965,"h":20.965,"l":20.965,"n":1,"o":20.965,"t":"2026-10-16T15:20:00Z","v":125,"vw":20.965},{"c":20.875,"h":20.92,"l":20.875,"n":4,"o":20.92,"t":"2026-10-16T15:25:00Z","v":597,"vw":20.911},{"c":20.895,"h":20.95,"l":20.895,"n":4,"o":20.95,"t":"2026-10-16T15:30:00Z","v":662,"vw":20.913333},{"c":20.878,"h":20.885,"l":20.878,"n":6,"o":20.885,"t":"2026-10-16T15:35:00Z","v":638,"vw":20.879318},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-10-16T15:40:00Z","v":100,"vw":20.92},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-10-16T15:45:00Z","v":136,"vw":21},{"c":21.055,"h":21.055,"l":21.03,"n":3,"o":21.03,"t":"2026-10-16T15:50:00Z","v":287,"vw":21.039363},{"c":21.1,"h":21.1,"l":21.1,"n":2,"o":21.1,"t":"2026-10-16T15:55:00Z","v":350,"vw":21.1},{"c":21.1508,"h":21.16,"l":21.1508,"n":3,"o":21.16,"t":"2026-10-16T16:00:00Z","v":560,"vw":21.157491},{"c":21.28,"h":21.2803,"l":21.23,"n":8,"o":21.23,"t":"2026-10-16T16:10:00Z","v":1952,"vw":21.252483},{"c":21.2666,"h":21.29,"l":21.2666,"n":4,"o":21.29,"t":"2026-10-16T16:15:00Z","v":2152,"vw":21.269865},{"c":21.34,"h":21.34,"l":21.3,"n":9,"o":21.31,"t":"2026-10-16T16:25:00Z","v":1445,"vw":21.314826},{"c":21.34,"h":21.35,"l":21.34,"n":5,"o":21.35,"t":"2026-10-16T16:30:00Z","v":754,"vw":21.34774},{"c":21.44,"h":21.44,"l":21.42,"n":2,"o":21.42,"t":"2026-10-16T16:35:00Z","v":214,"vw":21.430654},{"c":21.41,"h":21.47,"l":21.41,"n":4,"o":21.47,"t":"2026-10-16T16:40:00Z","v":259,"vw":21.433622},{"c":21.4795,"h":21.4795,"l":21.46,"n":2,"o":21.46,"t":"2026-10-16T16:45:00Z","v":400,"vw":21.46975},{"c":21.48,"h":21.525,"l":21.48,"n":4,"o":21.5,"t":"2026-10-16T16:50:00Z","v":2522,"vw":21.490051},{"c":21.41,"h":21.41,"l":21.41,"n":2,"o":21.41,"t":"2026-10-16T16:55:00Z","v":305,"vw":21.41},{"c":21.4899,"h":21.4899,"l":21.4899,"n":1,"o":21.4899,"t":"2026-10-16T17:00:00Z","v":100,"vw":21.4899},{"c":21.482,"h":21.482,"l":21.482,"n":2,"o":21.482,"t":"2026-10-16T17:05:00Z","v":101,"vw":21.482},{"c":21.52,"h":21.52,"l":21.52,"n":2,"o":21.52,"t":"2026-10-16T17:10:00Z","v":116,"vw":21.52},{"c":21.62,"h":21.62,"l":21.62,"n":3,"o":21.62,"t":"2026-10-16T17:20:00Z","v":1338,"vw":21.62},{"c":21.5695,"h":21.5695,"l":21.5695,"n":16,"o":21.5695,"t":"2026-10-16T17:25:00Z","v":337,"vw":21.5695},{"c":21.491,"h":21.55,"l":21.491,"n":16,"o":21.55,"t":"2026-10-16T17:30:00Z","v":1739,"vw":21.537856},{"c":21.3799,"h":21.4,"l":21.37,"n":8,"o":21.4,"t":"2026-10-16T17:45:00Z","v":13034,"vw":21.398319},{"c":21.4601,"h":21.4601,"l":21.4601,"n":1,"o":21.4601,"t":"2026-10-16T17:55:00Z","v":100,"vw":21.4601},{"c":21.53,"h":21.538,"l":21.53,"n":16,"o":21.538,"t":"2026-10-16T18:35:00Z","v":12006,"vw":21.532282},{"c":21.5312,"h":21.5312,"l":21.5312,"n":2,"o":21.5312,"t":"2026-10-16T18:40:00Z","v":406,"vw":21.5312},{"c":21.5,"h":21.5,"l":21.5,"n":6,"o":21.5,"t":"2026-10-16T18:45:00Z","v":3750,"vw":21.5},{"c":21.495,"h":21.495,"l":21.477,"n":2,"o":21.477,"t":"2026-10-16T18:55:00Z","v":374,"vw":21.486},{"c":21.48,"h":21.48,"l":21.48,"n":1,"o":21.48,"t":"2026-10-16T19:05:00Z","v":200,"vw":21.48},{"c":21.48,"h":21.48,"l":21.375,"n":2,"o":21.375,"t":"2026-10-16T19:15:00Z","v":600,"vw":21.4275},{"c":21.45,"h":21.48,"l":21.435,"n":27,"o":21.48,"t":"2026-10-16T19:20:00Z","v":3868,"vw":21.450405},{"c":21.435,"h":21.435,"l":21.435,"n":2,"o":21.435,"t":"2026-10-16T19:25:00Z","v":232,"vw":21.435},{"c":21.44,"h":21.44,"l":21.44,"n":1,"o":21.44,"t":"2026-10-16T19:30:00Z","v":100,"vw":21.44},{"c":21.47,"h":21.47,"l":21.47,"n":1,"o":21.47,"t":"2026-10-16T19:35:00Z","v":171,"vw":21.47},{"c":21.4213,"h":21.4213,"l":21.4213,"n":2,"o":21.4213,"t":"2026-10-16T19:45:00Z","v":401,"vw":21.4213},{"c":21.38,"h":21.4,"l":21.31,"n":152,"o":21.39,"t":"2026-10-16T19:50:00Z","v":6154,"vw":21.341891},{"c":21.3,"h":21.36,"l":21.3,"n":94,"o":21.32,"t":"2026-10-16T19:55:00Z","v":8448,"vw":21.335528},{"c":21.3,"h":21.3,"l":21.3,"n":2,"o":21.3,"t":"2026-10-16T20:00:00Z","v":335,"vw":21.3},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-16T20:40:00Z","v":100,"vw":21.4},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-19T12:20:00Z","v":400,"vw":21.31},{"c":21.58,"h":21.58,"l":21.38,"n":10,"o":21.38,"t":"2026-10-19T13:30:00Z","v":1929,"vw":21.418071},{"c":21.535,"h":21.59,"l":21.535,"n":6,"o":21.59,"t":"2026-10-19T13:35:00Z","v":363,"vw":21.5625},{"c":21.65,"h":21.65,"l":21.61,"n":8,"o":21.61,"t":"2026-10-19T13:40:00Z","v":665,"vw":21.643333},{"c":21.8099,"h":21.82,"l":21.7,"n":25,"o":21.7,"t":"2026-10-19T13:45:00Z","v":3418,"vw":21.769328},{"c":21.89,"h":21.89,"l":21.89,"n":2,"o":21.89,"t":"2026-10-19T13:50:00Z","v":455,"vw":21.89},{"c":22.01,"h":22.0366,"l":21.98,"n":7,"o":21.98,"t":"2026-10-19T14:00:00Z","v":1885,"vw":22.022544},{"c":21.89,"h":21.922,"l":21.89,"n":20,"o":21.922,"t":"2026-10-19T14:10:00Z","v":4382,"vw":21.915045},{"c":21.94,"h":21.94,"l":21.845,"n":37,"o":21.87,"t":"2026-10-19T14:15:00Z","v":10952,"vw":21.869844},{"c":21.95,"h":21.98,"l":21.93,"n":29,"o":21.95,"t":"2026-10-19T14:20:00Z","v":5923,"vw":21.941796},{"c":22.02,"h":22.02,"l":21.95,"n":52,"o":21.95,"t":"2026-10-19T14:25:00Z","v":3814,"vw":21.973689},{"c":22.07,"h":22.07,"l":22.02,"n":12,"o":22.02,"t":"2026-10-19T14:30:00Z","v":457,"vw":22.046667},{"c":22.06,"h":22.06,"l":22.06,"n":9,"o":22.06,"t":"2026-10-19T14:35:00Z","v":1075,"vw":22.06},{"c":22.1479,"h":22.17,"l":22.14,"n":7,"o":22.17,"t":"2026-10-19T14:45:00Z","v":1784,"vw":22.145743},{"c":22.12,"h":22.12,"l":22.0801,"n":12,"o":22.0801,"t":"2026-10-19T14:50:00Z","v":6091,"vw":22.093124},{"c":22.06,"h":22.08,"l":22.06,"n":7,"o":22.08,"t":"2026-10-19T14:55:00Z","v":932,"vw":22.070312},{"c":21.99,"h":22.015,"l":21.99,"n":12,"o":22.015,"t":"2026-10-19T15:05:00Z","v":678,"vw":21.993852},{"c":21.945,"h":21.99,"l":21.94,"n":7,"o":21.99,"t":"2026-10-19T15:10:00Z","v":1329,"vw":21.953412},{"c":21.92,"h":21.97,"l":21.92,"n":28,"o":21.9599,"t":"2026-10-19T15:15:00Z","v":3917,"vw":21.953165},{"c":21.92,"h":21.92,"l":21.92,"n":2,"o":21.92,"t":"2026-10-19T15:20:00Z","v":225,"vw":21.92},{"c":21.98,"h":21.98,"l":21.94,"n":13,"o":21.96,"t":"2026-10-19T15:25:00Z","v":1968,"vw":21.949939},{"c":22.025,"h":22.025,"l":22.025,"n":6,"o":22.025,"t":"2026-10-19T15:30:00Z","v":528,"vw":22.025},{"c":22.02,"h":22.0719,"l":22.02,"n":8,"o":22.0719,"t":"2026-10-19T15:35:00Z","v":512,"vw":22.042975},{"c":21.99,"h":22.045,"l":21.99,"n":15,"o":22.045,"t":"2026-10-19T15:50:00Z","v":5136,"vw":21.999543},{"c":22.02,"h":22.02,"l":22.02,"n":1,"o":22.02,"t":"2026-10-19T15:55:00Z","v":100,"vw":22.02},{"c":22.06,"h":22.06,"l":22.06,"n":1,"o":22.06,"t":"2026-10-19T16:10:00Z","v":106,"vw":22.06},{"c":22.075,"h":22.12,"l":22.075,"n":3,"o":22.12,"t":"2026-10-19T16:15:00Z","v":853,"vw":22.098873},{"c":22.09,"h":22.09,"l":22.09,"n":3,"o":22.09,"t":"2026-10-19T16:30:00Z","v":103,"vw":22.09},{"c":22.13,"h":22.139,"l":22.13,"n":3,"o":22.139,"t":"2026-10-19T16:40:00Z","v":2107,"vw":22.130429},{"c":22.1282,"h":22.135,"l":22.1282,"n":5,"o":22.13,"t":"2026-10-19T16:45:00Z","v":779,"vw":22.130549},{"c":22.1062,"h":22.12,"l":22.1062,"n":2,"o":22.12,"t":"2026-10-19T16:50:00Z","v":723,"vw":22.111373},{"c":22.125,"h":22.125,"l":22.125,"n":1,"o":22.125,"t":"2026-10-19T17:05:00Z","v":200,"vw":22.125},{"c":22.0801,"h":22.0801,"l":22.0801,"n":1,"o":22.0801,"t":"2026-10-19T17:30:00Z","v":250,"vw":22.0801},{"c":22.1075,"h":22.125,"l":22.1075,"n":4,"o":22.125,"t":"2026-10-19T17:40:00Z","v":230,"vw":22.11625},{"c":22.11,"h":22.11,"l":22.11,"n":1,"o":22.11,"t":"2026-10-19T17:45:00Z","v":100,"vw":22.11},{"c":22.055,"h":22.055,"l":22.055,"n":1,"o":22.055,"t":"2026-10-19T18:25:00Z","v":100,"vw":22.055},{"c":22.09,"h":22.09,"l":22.09,"n":2,"o":22.09,"t":"2026-10-19T18:50:00Z","v":155,"vw":22.09},{"c":22.08,"h":22.1094,"l":22.08,"n":4,"o":22.0938,"t":"2026-10-19T18:55:00Z","v":623,"vw":22.097743},{"c":22.13,"h":22.13,"l":22.13,"n":1,"o":22.13,"t":"2026-10-19T19:05:00Z","v":100,"vw":22.13},{"c":22.0837,"h":22.0837,"l":22.0837,"n":1,"o":22.0837,"t":"2026-10-19T19:15:00Z","v":100,"vw":22.0837},{"c":22.13,"h":22.13,"l":22.12,"n":3,"o":22.12,"t":"2026-10-19T19:30:00Z","v":683,"vw":22.123333},{"c":22.1041,"h":22.1041,"l":22.05,"n":12,"o":22.0699,"t":"2026-10-19T19:40:00Z","v":2463,"vw":22.080469},{"c":22.04,"h":22.11,"l":22.04,"n":15,"o":22.11,"t":"2026-10-19T19:45:00Z","v":1831,"vw":22.084086},{"c":22.01,"h":22.0888,"l":22.01,"n":137,"o":22.0888,"t":"2026-10-19T19:50:00Z","v":9912,"vw":22.046661},{"c":22.06,"h":22.08,"l":21.97,"n":98,"o":22.01,"t":"2026-10-19T19:55:00Z","v":5873,"vw":22.028992},{"c":22.21,"h":22.21,"l":22.05,"n":5,"o":22.05,"t":"2026-10-19T20:00:00Z","v":755,"vw":22.071277},{"c":22.24,"h":22.24,"l":22.24,"n":1,"o":22.24,"t":"2026-10-19T23:45:00Z","v":300,"vw":22.24},{"c":21.94,"h":21.94,"l":21.88,"n":2,"o":21.88,"t":"2026-10-20T08:00:00Z","v":700,"vw":21.931429},{"c":22.4,"h":22.4,"l":22.27,"n":3,"o":22.27,"t":"2026-10-20T12:30:00Z","v":401,"vw":22.3025},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-20T12:35:00Z","v":100,"vw":22.5},{"c":22.31,"h":22.31,"l":22.31,"n":2,"o":22.31,"t":"2026-10-20T13:20:00Z","v":300,"vw":22.31},{"c":21.63,"h":21.65,"l":21.63,"n":17,"o":21.65,"t":"2026-10-20T13:30:00Z","v":3432,"vw":21.64695},{"c":21.39,"h":21.54,"l":21.39,"n":43,"o":21.54,"t":"2026-10-20T13:35:00Z","v":4280,"vw":21.419991},{"c":21.28,"h":21.3741,"l":21.2113,"n":45,"o":21.3741,"t":"2026-10-20T13:40:00Z","v":4173,"vw":21.28526},{"c":21.076,"h":21.2,"l":21.07,"n":30,"o":21.2,"t":"2026-10-20T13:45:00Z","v":2265,"vw":21.088209},{"c":21.19,"h":21.19,"l":21.0294,"n":25,"o":21.05,"t":"2026-10-20T13:50:00Z","v":3938,"vw":21.087544},{"c":21.2,"h":21.31,"l":21.18,"n":20,"o":21.18,"t":"2026-10-20T13:55:00Z","v":3516,"vw":21.277879},{"c":21.3333,"h":21.35,"l":21.24,"n":27,"o":21.28,"t":"2026-10-20T14:00:00Z","v":1836,"vw":21.297287},{"c":21.37,"h":21.39,"l":21.32,"n":19,"o":21.39,"t":"2026-10-20T14:05:00Z","v":4672,"vw":21.335326},{"c":21.29,"h":21.38,"l":21.29,"n":9,"o":21.38,"t":"2026-10-20T14:10:00Z","v":1326,"vw":21.317612},{"c":21.16,"h":21.235,"l":21.16,"n":23,"o":21.1701,"t":"2026-10-20T14:15:00Z","v":2416,"vw":21.186088},{"c":21.02,"h":21.16,"l":21.02,"n":13,"o":21.16,"t":"2026-10-20T14:20:00Z","v":1520,"vw":21.098547},{"c":21.035,"h":21.05,"l":21.025,"n":9,"o":21.05,"t":"2026-10-20T14:25:00Z","v":1300,"vw":21.03625},{"c":20.95,"h":21.03,"l":20.94,"n":23,"o":21.03,"t":"2026-10-20T14:30:00Z","v":1707,"vw":20.961469},{"c":20.9792,"h":20.9792,"l":20.9,"n":38,"o":20.9,"t":"2026-10-20T14:35:00Z","v":12094,"vw":20.940912},{"c":20.8942,"h":20.95,"l":20.8942,"n":38,"o":20.95,"t":"2026-10-20T14:40:00Z","v":44214,"vw":20.949695},{"c":20.8995,"h":20.92,"l":20.88,"n":18,"o":20.88,"t":"2026-10-20T14:45:00Z","v":3020,"vw":20.898447},{"c":20.894,"h":20.92,"l":20.8901,"n":5,"o":20.9099,"t":"2026-10-20T14:50:00Z","v":1588,"vw":20.913112},{"c":20.88,"h":20.9219,"l":20.88,"n":10,"o":20.91,"t":"2026-10-20T14:55:00Z","v":1895,"vw":20.901385},{"c":20.97,"h":20.97,"l":20.9012,"n":5,"o":20.91,"t":"2026-10-20T15:00:00Z","v":658,"vw":20.913102},{"c":20.97,"h":20.97,"l":20.97,"n":2,"o":20.97,"t":"2026-10-20T15:05:00Z","v":501,"vw":20.97},{"c":20.98,"h":20.98,"l":20.98,"n":3,"o":20.98,"t":"2026-10-20T15:10:00Z","v":256,"vw":20.98},{"c":20.96,"h":20.98,"l":20.95,"n":8,"o":20.98,"t":"2026-10-20T15:15:00Z","v":1325,"vw":20.965385},{"c":20.9739,"h":20.9739,"l":20.97,"n":4,"o":20.97,"t":"2026-10-20T15:20:00Z","v":460,"vw":20.972925},{"c":20.94,"h":20.94,"l":20.94,"n":4,"o":20.94,"t":"2026-10-20T15:25:00Z","v":702,"vw":20.94},{"c":20.94,"h":20.94,"l":20.94,"n":3,"o":20.94,"t":"2026-10-20T15:30:00Z","v":206,"vw":20.94},{"c":20.92,"h":20.93,"l":20.92,"n":4,"o":20.93,"t":"2026-10-20T15:35:00Z","v":979,"vw":20.924882},{"c":20.83,"h":20.83,"l":20.83,"n":3,"o":20.83,"t":"2026-10-20T15:40:00Z","v":186,"vw":20.83},{"c":20.94,"h":20.945,"l":20.93,"n":8,"o":20.93,"t":"2026-10-20T15:50:00Z","v":1128,"vw":20.936818},{"c":20.95,"h":20.95,"l":20.91,"n":2,"o":20.91,"t":"2026-10-20T15:55:00Z","v":200,"vw":20.93},{"c":21.01,"h":21.01,"l":20.98,"n":11,"o":21,"t":"2026-10-20T16:05:00Z","v":1879,"vw":20.998046},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-20T16:10:00Z","v":100,"vw":21},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-10-20T16:20:00Z","v":100,"vw":21.01},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-10-20T16:30:00Z","v":200,"vw":20.98},{"c":20.9899,"h":20.9899,"l":20.9899,"n":1,"o":20.9899,"t":"2026-10-20T16:35:00Z","v":200,"vw":20.9899},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-20T16:45:00Z","v":100,"vw":21},{"c":21.02,"h":21.02,"l":21.02,"n":3,"o":21.02,"t":"2026-10-20T16:55:00Z","v":600,"vw":21.02},{"c":21.02,"h":21.05,"l":21.02,"n":2,"o":21.05,"t":"2026-10-20T17:00:00Z","v":300,"vw":21.03},{"c":21.06,"h":21.06,"l":21.06,"n":1,"o":21.06,"t":"2026-10-20T17:15:00Z","v":100,"vw":21.06},{"c":21.04,"h":21.04,"l":21.04,"n":1,"o":21.04,"t":"2026-10-20T17:25:00Z","v":350,"vw":21.04},{"c":21.09,"h":21.09,"l":21.09,"n":1,"o":21.09,"t":"2026-10-20T17:35:00Z","v":100,"vw":21.09},{"c":21.07,"h":21.07,"l":21.07,"n":1,"o":21.07,"t":"2026-10-20T17:40:00Z","v":100,"vw":21.07},{"c":21.085,"h":21.085,"l":21.085,"n":2,"o":21.085,"t":"2026-10-20T17:45:00Z","v":118,"vw":21.085},{"c":21.06,"h":21.06,"l":21.06,"n":1,"o":21.06,"t":"2026-10-20T17:50:00Z","v":100,"vw":21.06},{"c":21.0361,"h":21.0361,"l":21.0361,"n":1,"o":21.0361,"t":"2026-10-20T17:55:00Z","v":400,"vw":21.0361},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-10-20T18:00:00Z","v":100,"vw":21.01},{"c":21,"h":21.01,"l":21,"n":6,"o":21.01,"t":"2026-10-20T18:10:00Z","v":700,"vw":21.007143},{"c":21,"h":21,"l":20.99,"n":3,"o":20.99,"t":"2026-10-20T18:20:00Z","v":330,"vw":20.99697},{"c":20.9886,"h":20.9886,"l":20.9886,"n":3,"o":20.9886,"t":"2026-10-20T18:25:00Z","v":144,"vw":20.9886},{"c":20.95,"h":20.97,"l":20.95,"n":5,"o":20.955,"t":"2026-10-20T18:30:00Z","v":709,"vw":20.956357},{"c":20.98,"h":20.98,"l":20.98,"n":3,"o":20.98,"t":"2026-10-20T18:45:00Z","v":236,"vw":20.98},{"c":20.97,"h":20.97,"l":20.97,"n":1,"o":20.97,"t":"2026-10-20T18:50:00Z","v":100,"vw":20.97},{"c":21,"h":21,"l":20.99,"n":2,"o":20.99,"t":"2026-10-20T19:00:00Z","v":200,"vw":20.995},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-10-20T19:05:00Z","v":105,"vw":21.01},{"c":21.01,"h":21.01,"l":21,"n":8,"o":21,"t":"2026-10-20T19:10:00Z","v":1160,"vw":21.000909},{"c":20.94,"h":20.94,"l":20.94,"n":4,"o":20.94,"t":"2026-10-20T19:15:00Z","v":238,"vw":20.94},{"c":20.93,"h":20.93,"l":20.93,"n":3,"o":20.93,"t":"2026-10-20T19:20:00Z","v":246,"vw":20.93},{"c":20.9701,"h":20.9701,"l":20.9701,"n":1,"o":20.9701,"t":"2026-10-20T19:30:00Z","v":163,"vw":20.9701},{"c":20.9894,"h":20.9894,"l":20.9894,"n":2,"o":20.9894,"t":"2026-10-20T19:35:00Z","v":190,"vw":20.9894},{"c":20.97,"h":20.97,"l":20.96,"n":7,"o":20.96,"t":"2026-10-20T19:40:00Z","v":543,"vw":20.966},{"c":20.9499,"h":20.95,"l":20.9499,"n":9,"o":20.95,"t":"2026-10-20T19:45:00Z","v":465,"vw":20.949972},{"c":21,"h":21,"l":20.9405,"n":138,"o":20.9607,"t":"2026-10-20T19:50:00Z","v":10079,"vw":20.970254},{"c":20.98,"h":21.0249,"l":20.98,"n":76,"o":21.0121,"t":"2026-10-20T19:55:00Z","v":4283,"vw":21.005783},{"c":20.93,"h":20.93,"l":20.93,"n":6,"o":20.93,"t":"2026-10-20T20:00:00Z","v":157,"vw":20.93},{"c":20.93,"h":20.93,"l":20.93,"n":1,"o":20.93,"t":"2026-10-21T12:10:00Z","v":300,"vw":20.93},{"c":20.87,"h":20.87,"l":20.87,"n":1,"o":20.87,"t":"2026-10-21T12:55:00Z","v":100,"vw":20.87},{"c":20.82,"h":20.82,"l":20.82,"n":1,"o":20.82,"t":"2026-10-21T13:05:00Z","v":200,"vw":20.82},{"c":20.74,"h":20.975,"l":20.67,"n":26,"o":20.77,"t":"2026-10-21T13:30:00Z","v":3851,"vw":20.771651},{"c":20.78,"h":20.78,"l":20.735,"n":10,"o":20.735,"t":"2026-10-21T13:35:00Z","v":621,"vw":20.755192},{"c":20.92,"h":20.94,"l":20.92,"n":9,"o":20.94,"t":"2026-10-21T13:40:00Z","v":529,"vw":20.928578},{"c":21.06,"h":21.06,"l":20.99,"n":46,"o":20.995,"t":"2026-10-21T13:45:00Z","v":7042,"vw":21.003828},{"c":21.035,"h":21.05,"l":21.035,"n":4,"o":21.05,"t":"2026-10-21T13:50:00Z","v":400,"vw":21.04},{"c":21.25,"h":21.27,"l":21.24,"n":5,"o":21.24,"t":"2026-10-21T14:00:00Z","v":551,"vw":21.254545},{"c":21.31,"h":21.34,"l":21.275,"n":17,"o":21.275,"t":"2026-10-21T14:05:00Z","v":4394,"vw":21.316366},{"c":21.24,"h":21.25,"l":21.22,"n":10,"o":21.25,"t":"2026-10-21T14:10:00Z","v":622,"vw":21.228333},{"c":21.23,"h":21.23,"l":21.23,"n":1,"o":21.23,"t":"2026-10-21T14:15:00Z","v":100,"vw":21.23},{"c":21.27,"h":21.27,"l":21.215,"n":12,"o":21.215,"t":"2026-10-21T14:20:00Z","v":3015,"vw":21.240667},{"c":21.21,"h":21.27,"l":21.21,"n":14,"o":21.27,"t":"2026-10-21T14:25:00Z","v":2730,"vw":21.22},{"c":21.23,"h":21.24,"l":21.18,"n":55,"o":21.24,"t":"2026-10-21T14:30:00Z","v":51156,"vw":21.190498},{"c":21.26,"h":21.26,"l":21.25,"n":13,"o":21.25,"t":"2026-10-21T14:35:00Z","v":1170,"vw":21.254902},{"c":21.18,"h":21.18,"l":21.18,"n":1,"o":21.18,"t":"2026-10-21T14:40:00Z","v":200,"vw":21.18},{"c":21.265,"h":21.265,"l":21.265,"n":1,"o":21.265,"t":"2026-10-21T14:50:00Z","v":100,"vw":21.265},{"c":21.37,"h":21.37,"l":21.3485,"n":4,"o":21.35,"t":"2026-10-21T15:00:00Z","v":901,"vw":21.351889},{"c":21.41,"h":21.41,"l":21.3897,"n":17,"o":21.41,"t":"2026-10-21T15:05:00Z","v":1573,"vw":21.397828},{"c":21.37,"h":21.38,"l":21.33,"n":7,"o":21.37,"t":"2026-10-21T15:10:00Z","v":3734,"vw":21.357027},{"c":21.445,"h":21.445,"l":21.37,"n":24,"o":21.37,"t":"2026-10-21T15:15:00Z","v":2904,"vw":21.386475},{"c":21.3678,"h":21.41,"l":21.3678,"n":2,"o":21.41,"t":"2026-10-21T15:20:00Z","v":600,"vw":21.374833},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-21T15:25:00Z","v":100,"vw":21.37},{"c":21.41,"h":21.41,"l":21.41,"n":1,"o":21.41,"t":"2026-10-21T15:35:00Z","v":100,"vw":21.41},{"c":21.37,"h":21.37,"l":21.37,"n":2,"o":21.37,"t":"2026-10-21T15:40:00Z","v":234,"vw":21.37},{"c":21.38,"h":21.38,"l":21.38,"n":1,"o":21.38,"t":"2026-10-21T15:45:00Z","v":100,"vw":21.38},{"c":21.33,"h":21.382,"l":21.33,"n":22,"o":21.382,"t":"2026-10-21T15:50:00Z","v":5264,"vw":21.359446},{"c":21.34,"h":21.36,"l":21.34,"n":2,"o":21.36,"t":"2026-10-21T15:55:00Z","v":200,"vw":21.35},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-21T16:05:00Z","v":100,"vw":21.37},{"c":21.21,"h":21.21,"l":21.21,"n":1,"o":21.21,"t":"2026-10-21T16:15:00Z","v":300,"vw":21.21},{"c":21.22,"h":21.2258,"l":21.21,"n":4,"o":21.2258,"t":"2026-10-21T16:20:00Z","v":1770,"vw":21.214306},{"c":21.24,"h":21.24,"l":21.24,"n":3,"o":21.24,"t":"2026-10-21T16:25:00Z","v":200,"vw":21.24},{"c":21.215,"h":21.215,"l":21.215,"n":2,"o":21.215,"t":"2026-10-21T16:30:00Z","v":101,"vw":21.215},{"c":21.206,"h":21.206,"l":21.206,"n":2,"o":21.206,"t":"2026-10-21T16:40:00Z","v":113,"vw":21.206},{"c":21.208,"h":21.208,"l":21.208,"n":2,"o":21.208,"t":"2026-10-21T16:50:00Z","v":202,"vw":21.208},{"c":21.26,"h":21.31,"l":21.2067,"n":10,"o":21.2067,"t":"2026-10-21T17:10:00Z","v":3000,"vw":21.22571},{"c":21.26,"h":21.26,"l":21.26,"n":1,"o":21.26,"t":"2026-10-21T17:15:00Z","v":100,"vw":21.26},{"c":21.2,"h":21.2,"l":21.2,"n":4,"o":21.2,"t":"2026-10-21T17:50:00Z","v":521,"vw":21.2},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-10-21T17:55:00Z","v":100,"vw":21.25},{"c":21.24,"h":21.29,"l":21.24,"n":7,"o":21.245,"t":"2026-10-21T18:00:00Z","v":761,"vw":21.248333},{"c":21.29,"h":21.29,"l":21.27,"n":2,"o":21.27,"t":"2026-10-21T18:05:00Z","v":200,"vw":21.28},{"c":21.22,"h":21.245,"l":21.22,"n":5,"o":21.2305,"t":"2026-10-21T18:10:00Z","v":1100,"vw":21.236136},{"c":21.25,"h":21.25,"l":21.1901,"n":3,"o":21.1901,"t":"2026-10-21T18:15:00Z","v":971,"vw":21.198318},{"c":21.23,"h":21.23,"l":21.23,"n":2,"o":21.23,"t":"2026-10-21T18:20:00Z","v":1021,"vw":21.23},{"c":21.195,"h":21.195,"l":21.195,"n":1,"o":21.195,"t":"2026-10-21T18:25:00Z","v":100,"vw":21.195},{"c":21.15,"h":21.16,"l":21.15,"n":6,"o":21.15,"t":"2026-10-21T18:35:00Z","v":828,"vw":21.151304},{"c":21.16,"h":21.16,"l":21.14,"n":4,"o":21.14,"t":"2026-10-21T18:40:00Z","v":532,"vw":21.155556},{"c":21.22,"h":21.22,"l":21.17,"n":4,"o":21.17,"t":"2026-10-21T18:45:00Z","v":414,"vw":21.1975},{"c":21.23,"h":21.26,"l":21.23,"n":2,"o":21.26,"t":"2026-10-21T18:50:00Z","v":275,"vw":21.240909},{"c":21.35,"h":21.35,"l":21.35,"n":2,"o":21.35,"t":"2026-10-21T18:55:00Z","v":300,"vw":21.35},{"c":21.43,"h":21.45,"l":21.3882,"n":15,"o":21.41,"t":"2026-10-21T19:00:00Z","v":1775,"vw":21.422447},{"c":21.48,"h":21.48,"l":21.4374,"n":8,"o":21.4374,"t":"2026-10-21T19:05:00Z","v":493,"vw":21.4587},{"c":21.5,"h":21.54,"l":21.5,"n":9,"o":21.51,"t":"2026-10-21T19:10:00Z","v":752,"vw":21.515714},{"c":21.42,"h":21.52,"l":21.42,"n":16,"o":21.52,"t":"2026-10-21T19:15:00Z","v":8293,"vw":21.456379},{"c":21.42,"h":21.42,"l":21.3601,"n":7,"o":21.3601,"t":"2026-10-21T19:20:00Z","v":1681,"vw":21.375266},{"c":21.36,"h":21.36,"l":21.35,"n":3,"o":21.36,"t":"2026-10-21T19:25:00Z","v":500,"vw":21.356},{"c":21.43,"h":21.43,"l":21.43,"n":1,"o":21.43,"t":"2026-10-21T19:35:00Z","v":200,"vw":21.43},{"c":21.4,"h":21.41,"l":21.4,"n":6,"o":21.41,"t":"2026-10-21T19:40:00Z","v":710,"vw":21.408454},{"c":21.43,"h":21.46,"l":21.43,"n":39,"o":21.43,"t":"2026-10-21T19:45:00Z","v":2101,"vw":21.445},{"c":21.455,"h":21.49,"l":21.42,"n":162,"o":21.46,"t":"2026-10-21T19:50:00Z","v":12901,"vw":21.458369},{"c":21.45,"h":21.49,"l":21.43,"n":129,"o":21.4899,"t":"2026-10-21T19:55:00Z","v":9893,"vw":21.455353},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-21T20:00:00Z","v":201,"vw":21.45},{"c":21.45,"h":21.5,"l":21.45,"n":4,"o":21.5,"t":"2026-10-22T08:00:00Z","v":301,"vw":21.483333},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-22T09:20:00Z","v":100,"vw":21.5},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-22T13:00:00Z","v":100,"vw":21.45},{"c":21.33,"h":21.34,"l":21.33,"n":5,"o":21.34,"t":"2026-10-22T13:05:00Z","v":1240,"vw":21.334355},{"c":21.5243,"h":21.537,"l":21.45,"n":11,"o":21.45,"t":"2026-10-22T13:30:00Z","v":24523,"vw":21.530857},{"c":21.51,"h":21.58,"l":21.485,"n":24,"o":21.485,"t":"2026-10-22T13:35:00Z","v":6045,"vw":21.532775},{"c":21.52,"h":21.54,"l":21.47,"n":36,"o":21.48,"t":"2026-10-22T13:40:00Z","v":29400,"vw":21.507142},{"c":21.3,"h":21.435,"l":21.3,"n":6,"o":21.435,"t":"2026-10-22T13:45:00Z","v":2218,"vw":21.320046},{"c":21.25,"h":21.25,"l":21.2,"n":7,"o":21.2,"t":"2026-10-22T13:55:00Z","v":4692,"vw":21.215455},{"c":21.15,"h":21.24,"l":21.15,"n":4,"o":21.24,"t":"2026-10-22T14:10:00Z","v":1010,"vw":21.202},{"c":21.19,"h":21.19,"l":21.15,"n":5,"o":21.15,"t":"2026-10-22T14:15:00Z","v":1018,"vw":21.159989},{"c":21.12,"h":21.12,"l":21.12,"n":3,"o":21.12,"t":"2026-10-22T14:25:00Z","v":111,"vw":21.12},{"c":21.2045,"h":21.2045,"l":21.2,"n":15,"o":21.201,"t":"2026-10-22T14:30:00Z","v":2400,"vw":21.201163},{"c":21.29,"h":21.29,"l":21.29,"n":1,"o":21.29,"t":"2026-10-22T14:35:00Z","v":986,"vw":21.29},{"c":21.11,"h":21.11,"l":21.11,"n":2,"o":21.11,"t":"2026-10-22T14:40:00Z","v":115,"vw":21.11},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-10-22T14:45:00Z","v":100,"vw":21.11},{"c":21.2,"h":21.2,"l":21.2,"n":2,"o":21.2,"t":"2026-10-22T15:00:00Z","v":224,"vw":21.2},{"c":21.13,"h":21.13,"l":21.13,"n":2,"o":21.13,"t":"2026-10-22T15:10:00Z","v":105,"vw":21.13},{"c":21.105,"h":21.105,"l":21.105,"n":1,"o":21.105,"t":"2026-10-22T15:15:00Z","v":100,"vw":21.105},{"c":21.15,"h":21.15,"l":21.12,"n":6,"o":21.12,"t":"2026-10-22T15:20:00Z","v":726,"vw":21.124823},{"c":21.3053,"h":21.3053,"l":21.3053,"n":1,"o":21.3053,"t":"2026-10-22T15:25:00Z","v":100,"vw":21.3053},{"c":21.34,"h":21.42,"l":21.34,"n":10,"o":21.39,"t":"2026-10-22T15:30:00Z","v":2744,"vw":21.398889},{"c":21.32,"h":21.32,"l":21.32,"n":1,"o":21.32,"t":"2026-10-22T15:35:00Z","v":100,"vw":21.32},{"c":21.19,"h":21.24,"l":21.19,"n":13,"o":21.205,"t":"2026-10-22T15:45:00Z","v":2732,"vw":21.196932},{"c":21.17,"h":21.245,"l":21.17,"n":5,"o":21.245,"t":"2026-10-22T15:50:00Z","v":401,"vw":21.19375},{"c":21.079,"h":21.1,"l":21.079,"n":3,"o":21.09,"t":"2026-10-22T16:00:00Z","v":500,"vw":21.0854},{"c":21.1962,"h":21.1962,"l":21.1962,"n":2,"o":21.1962,"t":"2026-10-22T16:05:00Z","v":2504,"vw":21.1962},{"c":21.16,"h":21.16,"l":21.16,"n":2,"o":21.16,"t":"2026-10-22T16:10:00Z","v":101,"vw":21.16},{"c":21.14,"h":21.14,"l":21.14,"n":6,"o":21.14,"t":"2026-10-22T16:20:00Z","v":800,"vw":21.14},{"c":21.1765,"h":21.1765,"l":21.1765,"n":1,"o":21.1765,"t":"2026-10-22T16:25:00Z","v":500,"vw":21.1765},{"c":21.07,"h":21.12,"l":21.07,"n":8,"o":21.12,"t":"2026-10-22T16:45:00Z","v":597,"vw":21.08},{"c":21.05,"h":21.05,"l":20.9834,"n":4,"o":20.9834,"t":"2026-10-22T16:50:00Z","v":800,"vw":21.000875},{"c":21.05,"h":21.05,"l":21.03,"n":7,"o":21.03,"t":"2026-10-22T16:55:00Z","v":410,"vw":21.04},{"c":21.02,"h":21.05,"l":21.02,"n":6,"o":21.05,"t":"2026-10-22T17:10:00Z","v":2501,"vw":21.045},{"c":20.9791,"h":20.9791,"l":20.965,"n":2,"o":20.965,"t":"2026-10-22T17:30:00Z","v":200,"vw":20.97205},{"c":20.9905,"h":20.9905,"l":20.9905,"n":1,"o":20.9905,"t":"2026-10-22T17:55:00Z","v":400,"vw":20.9905},{"c":21.13,"h":21.13,"l":21.06,"n":6,"o":21.06,"t":"2026-10-22T18:00:00Z","v":3215,"vw":21.079105},{"c":21.09,"h":21.09,"l":21.08,"n":7,"o":21.09,"t":"2026-10-22T18:05:00Z","v":451,"vw":21.086667},{"c":21.04,"h":21.06,"l":21.04,"n":4,"o":21.06,"t":"2026-10-22T18:10:00Z","v":400,"vw":21.0525},{"c":21.01,"h":21.02,"l":21.01,"n":7,"o":21.02,"t":"2026-10-22T18:15:00Z","v":1032,"vw":21.0145},{"c":20.99,"h":20.99,"l":20.975,"n":4,"o":20.975,"t":"2026-10-22T18:20:00Z","v":684,"vw":20.979438},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-10-22T18:30:00Z","v":100,"vw":21.01},{"c":21,"h":21.02,"l":20.98,"n":4,"o":20.99,"t":"2026-10-22T18:35:00Z","v":400,"vw":20.9975},{"c":21,"h":21,"l":20.98,"n":3,"o":20.98,"t":"2026-10-22T18:40:00Z","v":300,"vw":20.986667},{"c":20.93,"h":21.0099,"l":20.91,"n":36,"o":21.0099,"t":"2026-10-22T18:45:00Z","v":2977,"vw":20.947025},{"c":20.91,"h":20.96,"l":20.91,"n":7,"o":20.96,"t":"2026-10-22T18:50:00Z","v":523,"vw":20.948},{"c":20.875,"h":20.89,"l":20.875,"n":3,"o":20.89,"t":"2026-10-22T18:55:00Z","v":410,"vw":20.882683},{"c":20.84,"h":20.87,"l":20.835,"n":12,"o":20.87,"t":"2026-10-22T19:00:00Z","v":863,"vw":20.848928},{"c":20.76,"h":20.83,"l":20.76,"n":9,"o":20.83,"t":"2026-10-22T19:05:00Z","v":997,"vw":20.788443},{"c":20.76,"h":20.76,"l":20.76,"n":11,"o":20.76,"t":"2026-10-22T19:10:00Z","v":728,"vw":20.76},{"c":20.77,"h":20.77,"l":20.77,"n":1,"o":20.77,"t":"2026-10-22T19:20:00Z","v":100,"vw":20.77},{"c":20.784,"h":20.79,"l":20.784,"n":3,"o":20.79,"t":"2026-10-22T19:25:00Z","v":314,"vw":20.787822},{"c":20.76,"h":20.8148,"l":20.76,"n":3,"o":20.8148,"t":"2026-10-22T19:30:00Z","v":220,"vw":20.7874},{"c":20.77,"h":20.79,"l":20.77,"n":3,"o":20.79,"t":"2026-10-22T19:35:00Z","v":272,"vw":20.778},{"c":20.8,"h":20.82,"l":20.691,"n":168,"o":20.8068,"t":"2026-10-22T19:50:00Z","v":12345,"vw":20.74356},{"c":20.76,"h":20.77,"l":20.6501,"n":155,"o":20.77,"t":"2026-10-22T19:55:00Z","v":11757,"vw":20.724308},{"c":20.76,"h":20.76,"l":20.76,"n":3,"o":20.76,"t":"2026-10-22T20:00:00Z","v":105,"vw":20.76},{"c":20.7,"h":20.7,"l":20.5,"n":2,"o":20.5,"t":"2026-10-22T20:10:00Z","v":2444,"vw":20.6},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-22T20:15:00Z","v":200,"vw":20.5}],"history":[{"c":24.6,"h":24.6401,"l":23.29,"n":1264,"o":23.29,"t":"2024-10-21T04:00:00Z","v":127174,"vw":24.385895},{"c":24.49,"h":24.909,"l":24.18,"n":1187,"o":24.69,"t":"2024-10-22T04:00:00Z","v":132201,"vw":24.523577},{"c":23.77,"h":24.61,"l":23.66,"n":1472,"o":24.6,"t":"2024-10-23T04:00:00Z","v":180617,"vw":23.988606},{"c":23.55,"h":23.89,"l":23.23,"n":952,"o":23.59,"t":"2024-10-24T04:00:00Z","v":121580,"vw":23.460625},{"c":24.15,"h":24.22,"l":22.77,"n":1922,"o":22.93,"t":"2024-10-25T04:00:00Z","v":218064,"vw":23.598072},{"c":23.99,"h":24.1,"l":23.2618,"n":902,"o":23.89,"t":"2024-10-28T04:00:00Z","v":90539,"vw":23.75898},{"c":24.63,"h":24.74,"l":23.89,"n":1395,"o":24.09,"t":"2024-10-29T04:00:00Z","v":147996,"vw":24.38633},{"c":24.38,"h":24.64,"l":23.88,"n":858,"o":24.59,"t":"2024-10-30T04:00:00Z","v":110449,"vw":24.25109},{"c":25.63,"h":25.63,"l":24.5448,"n":1652,"o":25,"t":"2024-10-31T04:00:00Z","v":150634,"vw":25.016414},{"c":26.55,"h":26.56,"l":25.0706,"n":1869,"o":25.27,"t":"2024-11-01T04:00:00Z","v":159347,"vw":25.973489},{"c":25.66,"h":26.2746,"l":25.51,"n":986,"o":26.07,"t":"2024-11-04T05:00:00Z","v":77282,"vw":25.869713},{"c":24.64,"h":26.25,"l":24.58,"n":1296,"o":25.72,"t":"2024-11-05T05:00:00Z","v":148755,"vw":25.082683},{"c":26.61,"h":27.3101,"l":24.72,"n":3190,"o":25.18,"t":"2024-11-06T05:00:00Z","v":345465,"vw":26.657479},{"c":25.66,"h":26.39,"l":25.42,"n":1570,"o":26.14,"t":"2024-11-07T05:00:00Z","v":183496,"vw":25.766267},{"c":24.4,"h":25.51,"l":24.14,"n":1807,"o":25.51,"t":"2024-11-08T05:00:00Z","v":147285,"vw":24.845152},{"c":24.99,"h":25.02,"l":24.15,"n":1060,"o":24.3,"t":"2024-11-11T05:00:00Z","v":94362,"vw":24.473703},{"c":26,"h":26,"l":24.965,"n":1379,"o":25.1,"t":"2024-11-12T05:00:00Z","v":114438,"vw":25.557648},{"c":25.25,"h":25.4799,"l":24.745,"n":2220,"o":25.17,"t":"2024-11-13T05:00:00Z","v":141632,"vw":25.149815},{"c":26.09,"h":26.16,"l":25.4,"n":1738,"o":25.4,"t":"2024-11-14T05:00:00Z","v":184682,"vw":25.81202},{"c":26.03,"h":26.7087,"l":25.88,"n":1654,"o":26.15,"t":"2024-11-15T05:00:00Z","v":189858,"vw":26.189397},{"c":25.3,"h":26.53,"l":25.3,"n":1532,"o":26.2,"t":"2024-11-18T05:00:00Z","v":130758,"vw":25.896863},{"c":25.03,"h":25.88,"l":24.8062,"n":1334,"o":25.43,"t":"2024-11-19T05:00:00Z","v":139747,"vw":25.254947},{"c":25.17,"h":25.72,"l":25.1,"n":914,"o":25.27,"t":"2024-11-20T05:00:00Z","v":114956,"vw":25.325668},{"c":24.72,"h":25.41,"l":24.43,"n":1392,"o":25.04,"t":"2024-11-21T05:00:00Z","v":126812,"vw":24.748176},{"c":24.11,"h":24.44,"l":23.99,"n":1034,"o":24.33,"t":"2024-11-22T05:00:00Z","v":82928,"vw":24.193241},{"c":23.14,"h":23.7,"l":22.87,"n":1485,"o":23.7,"t":"2024-11-25T05:00:00Z","v":126028,"vw":23.247735},{"c":22.82,"h":23.5248,"l":22.7226,"n":1095,"o":23.31,"t":"2024-11-26T05:00:00Z","v":98649,"vw":22.974368},{"c":22.4,"h":22.69,"l":22.015,"n":2452,"o":22.69,"t":"2024-11-27T05:00:00Z","v":230376,"vw":22.306101},{"c":22.72,"h":22.77,"l":22.13,"n":683,"o":22.22,"t":"2024-11-29T05:00:00Z","v":80705,"vw":22.366764},{"c":23.74,"h":24.0399,"l":22.9,"n":2482,"o":22.9,"t":"2024-12-02T05:00:00Z","v":156316,"vw":23.607794},{"c":24.19,"h":24.24,"l":23.64,"n":2539,"o":23.82,"t":"2024-12-03T05:00:00Z","v":273475,"vw":23.995009},{"c":24.45,"h":24.8499,"l":24.24,"n":876,"o":24.37,"t":"2024-12-04T05:00:00Z","v":77404,"vw":24.565592},{"c":24.69,"h":25.0984,"l":24.56,"n":748,"o":24.87,"t":"2024-12-05T05:00:00Z","v":95203,"vw":24.809528},{"c":24.78,"h":25.0602,"l":24.26,"n":618,"o":24.37,"t":"2024-12-06T05:00:00Z","v":77253,"vw":24.778746},{"c":24.64,"h":24.93,"l":24.41,"n":839,"o":24.56,"t":"2024-12-09T05:00:00Z","v":116502,"vw":24.651402},{"c":25.85,"h":26.0696,"l":24.84,"n":1183,"o":24.84,"t":"2024-12-10T05:00:00Z","v":100908,"vw":25.517528},{"c":26.03,"h":26.27,"l":25.44,"n":915,"o":25.46,"t":"2024-12-11T05:00:00Z","v":125690,"vw":26.002341},{"c":26.15,"h":26.15,"l":25.28,"n":1140,"o":26.03,"t":"2024-12-12T05:00:00Z","v":164052,"vw":25.752212},{"c":26.55,"h":26.64,"l":26.07,"n":848,"o":26.14,"t":"2024-12-13T05:00:00Z","v":70378,"vw":26.406683},{"c":26.86,"h":26.978,"l":25.9705,"n":788,"o":26.37,"t":"2024-12-16T05:00:00Z","v":112347,"vw":26.481698},{"c":27.34,"h":27.56,"l":26.59,"n":937,"o":27.16,"t":"2024-12-17T05:00:00Z","v":105897,"vw":26.995576},{"c":30.59,"h":30.59,"l":27.17,"n":2516,"o":27.31,"t":"2024-12-18T05:00:00Z","v":254664,"vw":28.957781},{"c":32.2,"h":32.2101,"l":29.8,"n":6902,"o":30.22,"t":"2024-12-19T05:00:00Z","v":586337,"vw":30.849235},{"c":30.38,"h":32,"l":29.425,"n":3213,"o":32,"t":"2024-12-20T05:00:00Z","v":320751,"vw":30.479972},{"c":29.69,"h":30.78,"l":29.61,"n":2741,"o":30.45,"t":"2024-12-23T05:00:00Z","v":260414,"vw":30.259751},{"c":29.2,"h":30.085,"l":29.09,"n":898,"o":29.79,"t":"2024-12-24T05:00:00Z","v":57274,"vw":29.507271},{"c":28.93,"h":29.75,"l":28.88,"n":2593,"o":29.68,"t":"2024-12-26T05:00:00Z","v":158677,"vw":29.091785},{"c":29.84,"h":30.06,"l":28.86,"n":1299,"o":29.39,"t":"2024-12-27T05:00:00Z","v":104133,"vw":29.545735},{"c":30.2,"h":31.095,"l":30.01,"n":2340,"o":30.01,"t":"2024-12-30T05:00:00Z","v":235300,"vw":30.601435},{"c":29.47,"h":30.385,"l":29.38,"n":1328,"o":29.74,"t":"2024-12-31T05:00:00Z","v":119404,"vw":29.816704},{"c":30.34,"h":30.63,"l":29.11,"n":1745,"o":29.63,"t":"2025-01-02T05:00:00Z","v":140250,"vw":30.022682},{"c":29.16,"h":30.495,"l":29.0735,"n":1475,"o":30.02,"t":"2025-01-03T05:00:00Z","v":142763,"vw":29.53677},{"c":30.41,"h":30.48,"l":28.86,"n":1695,"o":29.16,"t":"2025-01-06T05:00:00Z","v":187969,"vw":29.528953},{"c":31.09,"h":31.3093,"l":29.66,"n":2448,"o":30.02,"t":"2025-01-07T05:00:00Z","v":285366,"vw":30.764027},{"c":30.75,"h":31.97,"l":30.66,"n":1816,"o":31.27,"t":"2025-01-08T05:00:00Z","v":185143,"vw":31.208728},{"c":33.08,"h":33.08,"l":32.0068,"n":3639,"o":32.05,"t":"2025-01-10T05:00:00Z","v":339225,"vw":32.547919},{"c":31.82,"h":33.335,"l":31.71,"n":3709,"o":33.25,"t":"2025-01-13T05:00:00Z","v":404063,"vw":32.572803},{"c":31,"h":31.68,"l":30.71,"n":2417,"o":31.32,"t":"2025-01-14T05:00:00Z","v":270746,"vw":31.09583},{"c":30.43,"h":30.63,"l":28.31,"n":3719,"o":28.5,"t":"2025-01-15T05:00:00Z","v":269861,"vw":29.735381},{"c":28.66,"h":30.59,"l":28.42,"n":1543,"o":30.59,"t":"2025-01-16T05:00:00Z","v":167009,"vw":29.164648},{"c":28.54,"h":28.64,"l":28.02,"n":2226,"o":28.02,"t":"2025-01-17T05:00:00Z","v":319319,"vw":28.364958},{"c":27.05,"h":28.18,"l":26.9799,"n":2092,"o":28.18,"t":"2025-01-21T05:00:00Z","v":294951,"vw":27.360618},{"c":28.5,"h":28.53,"l":27.13,"n":1829,"o":27.13,"t":"2025-01-22T05:00:00Z","v":279915,"vw":28.149874},{"c":27.84,"h":29.06,"l":27.77,"n":1623,"o":28.31,"t":"2025-01-23T05:00:00Z","v":223468,"vw":28.309983},{"c":27.62,"h":28.18,"l":27.05,"n":1282,"o":28.03,"t":"2025-01-24T05:00:00Z","v":159090,"vw":27.453614},{"c":26.79,"h":28.13,"l":26.71,"n":3195,"o":28.13,"t":"2025-01-27T05:00:00Z","v":279623,"vw":27.260026},{"c":27.76,"h":28.0509,"l":27.07,"n":2169,"o":27.11,"t":"2025-01-28T05:00:00Z","v":164148,"vw":27.61581},{"c":28.73,"h":29.0681,"l":27.55,"n":1656,"o":27.87,"t":"2025-01-29T05:00:00Z","v":141185,"vw":28.317219},{"c":27.67,"h":28.39,"l":26.9901,"n":1964,"o":27.62,"t":"2025-01-30T05:00:00Z","v":229116,"vw":27.39883},{"c":27.79,"h":28.08,"l":27.04,"n":1953,"o":27.68,"t":"2025-01-31T05:00:00Z","v":182305,"vw":27.641549},{"c":27.98,"h":29.3337,"l":27.71,"n":2187,"o":28.77,"t":"2025-02-03T05:00:00Z","v":187346,"vw":28.224965},{"c":27.99,"h":28.88,"l":27.79,"n":1709,"o":28.3,"t":"2025-02-04T05:00:00Z","v":200133,"vw":28.187483},{"c":26.69,"h":27.83,"l":26.515,"n":1222,"o":27.3,"t":"2025-02-05T05:00:00Z","v":106016,"vw":27.056659},{"c":26.5,"h":27.03,"l":26.25,"n":2093,"o":26.25,"t":"2025-02-06T05:00:00Z","v":333378,"vw":26.66147},{"c":26.88,"h":27.15,"l":26.27,"n":1726,"o":26.64,"t":"2025-02-07T05:00:00Z","v":173163,"vw":26.82855},{"c":26.66,"h":27.4374,"l":26.52,"n":1138,"o":26.52,"t":"2025-02-10T05:00:00Z","v":123354,"vw":26.940321},{"c":26.31,"h":27.23,"l":26.26,"n":1246,"o":27.02,"t":"2025-02-11T05:00:00Z","v":114280,"vw":26.689139},{"c":27.07,"h":27.8199,"l":26.69,"n":1858,"o":27.58,"t":"2025-02-12T05:00:00Z","v":196249,"vw":27.157646},{"c":26.3,"h":27.37,"l":26.14,"n":1591,"o":27.07,"t":"2025-02-13T05:00:00Z","v":131890,"vw":26.657383},{"c":26.67,"h":26.7,"l":25.9,"n":1796,"o":26.12,"t":"2025-02-14T05:00:00Z","v":148544,"vw":26.242084},{"c":26.39,"h":26.98,"l":26.1076,"n":829,"o":26.78,"t":"2025-02-18T05:00:00Z","v":87707,"vw":26.553609},{"c":26.25,"h":26.8869,"l":26.12,"n":899,"o":26.67,"t":"2025-02-19T05:00:00Z","v":113386,"vw":26.48247},{"c":25.74,"h":26.73,"l":25.66,"n":1209,"o":26.53,"t":"2025-02-20T05:00:00Z","v":120451,"vw":26.162167},{"c":26.4,"h":26.8299,"l":25.69,"n":1589,"o":25.76,"t":"2025-02-21T05:00:00Z","v":172286,"vw":26.30678},{"c":26.17,"h":26.72,"l":25.69,"n":1367,"o":26.44,"t":"2025-02-24T05:00:00Z","v":125280,"vw":26.030802},{"c":25.23,"h":25.87,"l":24.8901,"n":1702,"o":25.87,"t":"2025-02-25T05:00:00Z","v":192456,"vw":25.183628},{"c":25.62,"h":25.8896,"l":25,"n":1101,"o":25.32,"t":"2025-02-26T05:00:00Z","v":98169,"vw":25.479157},{"c":25.38,"h":25.83,"l":24.93,"n":1345,"o":25.79,"t":"2025-02-27T05:00:00Z","v":152026,"vw":25.286424},{"c":24.79,"h":25.6696,"l":24.66,"n":1740,"o":25.11,"t":"2025-02-28T05:00:00Z","v":162118,"vw":25.120105},{"c":24.21,"h":24.78,"l":23.82,"n":2048,"o":24.75,"t":"2025-03-03T05:00:00Z","v":270049,"vw":24.212696},{"c":25.07,"h":25.19,"l":23.66,"n":1708,"o":24.2,"t":"2025-03-04T05:00:00Z","v":202042,"vw":24.636848},{"c":24.41,"h":25.9399,"l":24.18,"n":1408,"o":25.58,"t":"2025-03-05T05:00:00Z","v":144516,"vw":24.845096},{"c":26.42,"h":26.47,"l":24.88,"n":2628,"o":24.9,"t":"2025-03-06T05:00:00Z","v":307513,"vw":26.001882},{"c":25.99,"h":26.925,"l":25.68,"n":1942,"o":26.35,"t":"2025-03-07T05:00:00Z","v":198361,"vw":26.221049},{"c":26.64,"h":27.06,"l":25.215,"n":1951,"o":26.24,"t":"2025-03-10T04:00:00Z","v":152060,"vw":26.119642},{"c":27.54,"h":28.0325,"l":26.26,"n":2605,"o":26.79,"t":"2025-03-11T04:00:00Z","v":182417,"vw":27.319672},{"c":27.91,"h":28.14,"l":27.1901,"n":1243,"o":27.22,"t":"2025-03-12T04:00:00Z","v":106368,"vw":27.748957},{"c":29.55,"h":29.64,"l":27.4049,"n":2167,"o":27.95,"t":"2025-03-13T04:00:00Z","v":280711,"vw":28.924099},{"c":27.81,"h":29.2299,"l":27.76,"n":1604,"o":28.65,"t":"2025-03-14T04:00:00Z","v":144199,"vw":28.284118},{"c":26.41,"h":27.81,"l":26.11,"n":1643,"o":27.81,"t":"2025-03-17T04:00:00Z","v":160452,"vw":26.578171},{"c":26.9,"h":27.18,"l":26.01,"n":1363,"o":26.42,"t":"2025-03-18T04:00:00Z","v":177220,"vw":26.58588},{"c":26.79,"h":27.48,"l":26.215,"n":1167,"o":26.93,"t":"2025-03-19T04:00:00Z","v":129226,"vw":26.939197},{"c":26.94,"h":27.2,"l":26.4952,"n":858,"o":26.99,"t":"2025-03-20T04:00:00Z","v":105840,"vw":26.850282},{"c":27.79,"h":28.21,"l":27.05,"n":1286,"o":27.05,"t":"2025-03-21T04:00:00Z","v":139341,"vw":27.627797},{"c":26.64,"h":27.66,"l":26.43,"n":1453,"o":27.04,"t":"2025-03-24T04:00:00Z","v":117417,"vw":26.772582},{"c":27.31,"h":27.74,"l":26.26,"n":1386,"o":26.26,"t":"2025-03-25T04:00:00Z","v":113238,"vw":27.042268},{"c":26.86,"h":27.27,"l":26.5076,"n":1102,"o":27.27,"t":"2025-03-26T04:00:00Z","v":89889,"vw":26.899101},{"c":27.05,"h":27.27,"l":26.1536,"n":1251,"o":27.08,"t":"2025-03-27T04:00:00Z","v":98578,"vw":26.807817},{"c":27.19,"h":27.66,"l":26.83,"n":1815,"o":26.98,"t":"2025-03-28T04:00:00Z","v":150663,"vw":27.277716},{"c":26.35,"h":27.07,"l":25.8,"n":2034,"o":27.07,"t":"2025-03-31T04:00:00Z","v":173736,"vw":26.538063},{"c":26.29,"h":27.24,"l":25.87,"n":1445,"o":25.91,"t":"2025-04-01T04:00:00Z","v":142271,"vw":26.558699},{"c":25.88,"h":26.82,"l":25.73,"n":1135,"o":26.42,"t":"2025-04-02T04:00:00Z","v":109460,"vw":26.25376},{"c":28.27,"h":28.36,"l":26.045,"n":3491,"o":27,"t":"2025-04-03T04:00:00Z","v":299327,"vw":27.585916},{"c":32.23,"h":32.3,"l":28.81,"n":5804,"o":28.81,"t":"2025-04-04T04:00:00Z","v":401222,"vw":30.428},{"c":34.51,"h":36.6,"l":30.83,"n":5743,"o":34.1,"t":"2025-04-07T04:00:00Z","v":564090,"vw":34.441094},{"c":37.08,"h":38.15,"l":31.85,"n":6008,"o":31.9,"t":"2025-04-08T04:00:00Z","v":476268,"vw":34.657849},{"c":30.77,"h":41,"l":30.35,"n":7647,"o":38.52,"t":"2025-04-09T04:00:00Z","v":634445,"vw":35.162707},{"c":32.6,"h":34.89,"l":30.6801,"n":4694,"o":31.71,"t":"2025-04-10T04:00:00Z","v":423048,"vw":32.831528},{"c":31.4,"h":34.325,"l":31.15,"n":4247,"o":33.24,"t":"2025-04-11T04:00:00Z","v":323851,"vw":32.78565},{"c":29.28,"h":30.67,"l":28.8,"n":3680,"o":30.25,"t":"2025-04-14T04:00:00Z","v":244799,"vw":29.761545},{"c":29.07,"h":29.6,"l":28.545,"n":2707,"o":29.09,"t":"2025-04-15T04:00:00Z","v":192875,"vw":28.919436},{"c":29.27,"h":29.79,"l":28.09,"n":3276,"o":29.36,"t":"2025-04-16T04:00:00Z","v":276524,"vw":29.091807},{"c":27.85,"h":29.15,"l":27.2,"n":2769,"o":29.15,"t":"2025-04-17T04:00:00Z","v":227606,"vw":27.74031},{"c":29.7,"h":30.69,"l":28.44,"n":3102,"o":28.44,"t":"2025-04-21T04:00:00Z","v":252044,"vw":29.717837},{"c":27.79,"h":28.75,"l":27.45,"n":2896,"o":28.37,"t":"2025-04-22T04:00:00Z","v":269928,"vw":28.069841},{"c":27.71,"h":28.23,"l":26.17,"n":3264,"o":26.66,"t":"2025-04-23T04:00:00Z","v":291458,"vw":27.311919},{"c":27.48,"h":28.08,"l":26.86,"n":1815,"o":27.6,"t":"2025-04-24T04:00:00Z","v":187862,"vw":27.364674},{"c":27.6,"h":28.13,"l":27.21,"n":1681,"o":27.65,"t":"2025-04-25T04:00:00Z","v":114382,"vw":27.657801},{"c":26.92,"h":27.9,"l":26.92,"n":1915,"o":27.75,"t":"2025-04-28T04:00:00Z","v":151401,"vw":27.43076},{"c":26.48,"h":27.26,"l":26.175,"n":2839,"o":27.05,"t":"2025-04-29T04:00:00Z","v":200627,"vw":26.609429},{"c":26.1,"h":27.472,"l":25.88,"n":2574,"o":27.06,"t":"2025-04-30T04:00:00Z","v":206644,"vw":26.82135},{"c":25.93,"h":26.4,"l":25.29,"n":2458,"o":25.87,"t":"2025-05-01T04:00:00Z","v":204760,"vw":25.792315},{"c":25.03,"h":25.39,"l":24.81,"n":1944,"o":25.3,"t":"2025-05-02T04:00:00Z","v":160449,"vw":25.08991},{"c":25.13,"h":25.6078,"l":24.77,"n":1676,"o":25.1,"t":"2025-05-05T04:00:00Z","v":148157,"vw":25.039199},{"c":25.71,"h":26.025,"l":25.11,"n":1499,"o":25.43,"t":"2025-05-06T04:00:00Z","v":121031,"vw":25.550524},{"c":25.7,"h":25.7895,"l":25.08,"n":1705,"o":25.43,"t":"2025-05-07T04:00:00Z","v":222156,"vw":25.431771},{"c":26.09,"h":26.19,"l":25.3,"n":1510,"o":25.59,"t":"2025-05-08T04:00:00Z","v":128818,"vw":25.761267},{"c":25.64,"h":26.2799,"l":25.42,"n":1674,"o":25.83,"t":"2025-05-09T04:00:00Z","v":114701,"vw":25.826081},{"c":25.64,"h":26,"l":24.56,"n":2581,"o":24.56,"t":"2025-05-12T04:00:00Z","v":172481,"vw":25.517883},{"c":26.69,"h":26.92,"l":25.62,"n":3290,"o":25.78,"t":"2025-05-13T04:00:00Z","v":246829,"vw":26.558225},{"c":27.34,"h":27.7401,"l":26.78,"n":1726,"o":26.78,"t":"2025-05-14T04:00:00Z","v":168739,"vw":27.338389},{"c":25.8,"h":27.21,"l":25.76,"n":1895,"o":27.21,"t":"2025-05-15T04:00:00Z","v":146593,"vw":26.499186},{"c":24.96,"h":26.04,"l":24.8707,"n":1673,"o":25.74,"t":"2025-05-16T04:00:00Z","v":146208,"vw":25.45036},{"c":24.78,"h":25.6,"l":24.6992,"n":2313,"o":25.58,"t":"2025-05-19T04:00:00Z","v":210029,"vw":25.042651},{"c":25.15,"h":25.41,"l":24.96,"n":1409,"o":25.36,"t":"2025-05-20T04:00:00Z","v":114201,"vw":25.197184},{"c":27.22,"h":27.22,"l":25.44,"n":2469,"o":25.71,"t":"2025-05-21T04:00:00Z","v":231653,"vw":26.486213},{"c":27.54,"h":28.13,"l":27.06,"n":2066,"o":27.33,"t":"2025-05-22T04:00:00Z","v":210261,"vw":27.524103},{"c":27.46,"h":28.02,"l":27.28,"n":1679,"o":27.93,"t":"2025-05-23T04:00:00Z","v":153108,"vw":27.630922},{"c":26.11,"h":27.08,"l":25.9,"n":2089,"o":26.75,"t":"2025-05-27T04:00:00Z","v":171876,"vw":26.475505},{"c":26.22,"h":26.705,"l":26.02,"n":1184,"o":26.02,"t":"2025-05-28T04:00:00Z","v":81707,"vw":26.404118},{"c":25.43,"h":26.1487,"l":25.15,"n":1824,"o":25.96,"t":"2025-05-29T04:00:00Z","v":182362,"vw":25.574294},{"c":25.415,"h":26.15,"l":25.2646,"n":1436,"o":25.59,"t":"2025-05-30T04:00:00Z","v":109152,"vw":25.59027},{"c":25.48,"h":26.575,"l":25.31,"n":1954,"o":26.05,"t":"2025-06-02T04:00:00Z","v":222071,"vw":25.910589},{"c":25.59,"h":26.201,"l":25.49,"n":1245,"o":25.49,"t":"2025-06-03T04:00:00Z","v":91488,"vw":25.777985},{"c":25.34,"h":26.07,"l":25.0706,"n":1082,"o":25.805,"t":"2025-06-04T04:00:00Z","v":91099,"vw":25.35709},{"c":25.41,"h":25.7699,"l":25.045,"n":678,"o":25.16,"t":"2025-06-05T04:00:00Z","v":61160,"vw":25.29731},{"c":25.27,"h":25.57,"l":24.85,"n":897,"o":25.34,"t":"2025-06-06T04:00:00Z","v":84637,"vw":25.133748},{"c":25.29,"h":25.7636,"l":24.81,"n":983,"o":25.3,"t":"2025-06-09T04:00:00Z","v":89233,"vw":25.242643},{"c":24.64,"h":25.17,"l":24.635,"n":1295,"o":25.04,"t":"2025-06-10T04:00:00Z","v":119998,"vw":24.866671},{"c":25.01,"h":25.34,"l":24.3,"n":1265,"o":24.45,"t":"2025-06-11T04:00:00Z","v":115984,"vw":24.760457},{"c":24.61,"h":25.0795,"l":24.53,"n":821,"o":24.95,"t":"2025-06-12T04:00:00Z","v":57968,"vw":24.775218},{"c":25.39,"h":25.72,"l":24.75,"n":730,"o":25.25,"t":"2025-06-13T04:00:00Z","v":69307,"vw":25.299161},{"c":25.21,"h":25.49,"l":24.3124,"n":1652,"o":25.05,"t":"2025-06-16T04:00:00Z","v":137158,"vw":24.908183},{"c":25.64,"h":25.83,"l":25.09,"n":1497,"o":25.5,"t":"2025-06-17T04:00:00Z","v":115249,"vw":25.402318},{"c":25.42,"h":25.76,"l":24.88,"n":1115,"o":25.27,"t":"2025-06-18T04:00:00Z","v":119644,"vw":25.250031},{"c":25.55,"h":25.56,"l":24.78,"n":969,"o":25.08,"t":"2025-06-20T04:00:00Z","v":110072,"vw":25.083195},{"c":24.34,"h":25.35,"l":24.3,"n":1853,"o":25.35,"t":"2025-06-23T04:00:00Z","v":228978,"vw":24.673561},{"c":23.79,"h":24.45,"l":23.56,"n":1247,"o":23.8,"t":"2025-06-24T04:00:00Z","v":141627,"vw":23.939901},{"c":25.6,"h":25.65,"l":24.1,"n":1827,"o":24.1,"t":"2025-06-25T04:00:00Z","v":181558,"vw":24.869458},{"c":26.06,"h":26.97,"l":25.58,"n":1878,"o":25.58,"t":"2025-06-26T04:00:00Z","v":148559,"vw":26.347272},{"c":25.87,"h":26.2,"l":25.0001,"n":1041,"o":25.84,"t":"2025-06-27T04:00:00Z","v":99699,"vw":25.714305},{"c":25.22,"h":26.52,"l":25.17,"n":998,"o":25.6,"t":"2025-06-30T04:00:00Z","v":64788,"vw":25.892615},{"c":24.77,"h":25.48,"l":24.26,"n":1363,"o":25.22,"t":"2025-07-01T04:00:00Z","v":120445,"vw":24.761886},{"c":24.64,"h":25.208,"l":24.51,"n":986,"o":24.98,"t":"2025-07-02T04:00:00Z","v":83156,"vw":24.879547},{"c":24.69,"h":24.98,"l":24.3701,"n":860,"o":24.51,"t":"2025-07-03T04:00:00Z","v":97476,"vw":24.649652},{"c":25.28,"h":25.66,"l":24.22,"n":1480,"o":24.6,"t":"2025-07-07T04:00:00Z","v":141266,"vw":25.069272},{"c":25.38,"h":25.705,"l":25.03,"n":779,"o":25.5,"t":"2025-07-08T04:00:00Z","v":77819,"vw":25.333527},{"c":25.41,"h":25.7,"l":25.07,"n":833,"o":25.07,"t":"2025-07-09T04:00:00Z","v":60377,"vw":25.463917},{"c":25.05,"h":25.54,"l":24.52,"n":1231,"o":25.23,"t":"2025-07-10T04:00:00Z","v":126673,"vw":24.977287},{"c":25.1,"h":25.8556,"l":24.93,"n":1247,"o":25.43,"t":"2025-07-11T04:00:00Z","v":135389,"vw":25.487151},{"c":24.65,"h":25.2356,"l":24.56,"n":1261,"o":25.06,"t":"2025-07-14T04:00:00Z","v":90233,"vw":24.811093},{"c":25.43,"h":25.79,"l":24.513,"n":1487,"o":24.88,"t":"2025-07-15T04:00:00Z","v":110580,"vw":25.26157},{"c":24.85,"h":25.53,"l":24.7125,"n":1508,"o":25.06,"t":"2025-07-16T04:00:00Z","v":153847,"vw":24.983165},{"c":24.9,"h":25.19,"l":24.625,"n":1260,"o":24.66,"t":"2025-07-17T04:00:00Z","v":93778,"vw":24.899914},{"c":24.64,"h":25.0051,"l":24.44,"n":1410,"o":24.62,"t":"2025-07-18T04:00:00Z","v":121607,"vw":24.746784},{"c":24.42,"h":24.57,"l":23.94,"n":1631,"o":24.34,"t":"2025-07-21T04:00:00Z","v":143300,"vw":24.229313},{"c":23.15,"h":24.11,"l":23.06,"n":1561,"o":24.11,"t":"2025-07-22T04:00:00Z","v":116297,"vw":23.582408},{"c":22.97,"h":23.26,"l":22.88,"n":1097,"o":22.93,"t":"2025-07-23T04:00:00Z","v":104309,"vw":23.043702},{"c":23.06,"h":23.22,"l":22.83,"n":1401,"o":23.21,"t":"2025-07-24T04:00:00Z","v":102674,"vw":23.021876},{"c":23.09,"h":23.85,"l":22.99,"n":1365,"o":22.99,"t":"2025-07-25T04:00:00Z","v":139270,"vw":23.352959},{"c":24.36,"h":24.38,"l":23.36,"n":1469,"o":23.45,"t":"2025-07-28T04:00:00Z","v":150693,"vw":23.80647},{"c":23,"h":24.3101,"l":23,"n":2226,"o":24.23,"t":"2025-07-29T04:00:00Z","v":174870,"vw":23.631631},{"c":24.03,"h":24.5,"l":23.11,"n":1802,"o":23.3,"t":"2025-07-30T04:00:00Z","v":183585,"vw":23.787228},{"c":25.37,"h":25.4708,"l":24.2,"n":2719,"o":24.43,"t":"2025-07-31T04:00:00Z","v":218584,"vw":24.703913},{"c":25.62,"h":26.05,"l":24.55,"n":1650,"o":24.99,"t":"2025-08-01T04:00:00Z","v":187786,"vw":25.483952},{"c":24.92,"h":25.465,"l":24.78,"n":1083,"o":25.23,"t":"2025-08-04T04:00:00Z","v":101712,"vw":25.083253},{"c":24.8,"h":25.3118,"l":24.52,"n":514,"o":24.87,"t":"2025-08-05T04:00:00Z","v":43308,"vw":24.847592},{"c":25.24,"h":25.38,"l":24.55,"n":838,"o":24.55,"t":"2025-08-06T04:00:00Z","v":84694,"vw":24.944635},{"c":25.1,"h":25.61,"l":24.94,"n":698,"o":24.94,"t":"2025-08-07T04:00:00Z","v":80211,"vw":25.276961},{"c":25.75,"h":25.87,"l":24.92,"n":430,"o":24.92,"t":"2025-08-08T04:00:00Z","v":31890,"vw":25.44338},{"c":26.2,"h":26.25,"l":25.71,"n":553,"o":26.08,"t":"2025-08-11T04:00:00Z","v":58695,"vw":26.043334},{"c":26.08,"h":26.8,"l":25.93,"n":904,"o":25.93,"t":"2025-08-12T04:00:00Z","v":69942,"vw":26.365986},{"c":25.55,"h":26.249,"l":25.48,"n":1066,"o":25.74,"t":"2025-08-13T04:00:00Z","v":75543,"vw":25.909152},{"c":26.19,"h":26.67,"l":25.77,"n":1007,"o":25.77,"t":"2025-08-14T04:00:00Z","v":85667,"vw":26.345886},{"c":25.66,"h":26.2,"l":25.42,"n":1039,"o":26.03,"t":"2025-08-15T04:00:00Z","v":153294,"vw":25.665673},{"c":26.38,"h":26.43,"l":25.6,"n":856,"o":25.76,"t":"2025-08-18T04:00:00Z","v":62782,"vw":26.013031},{"c":24.97,"h":26.32,"l":24.97,"n":1686,"o":26.32,"t":"2025-08-19T04:00:00Z","v":119359,"vw":25.320925},{"c":24.71,"h":24.9,"l":24.1,"n":1825,"o":24.9,"t":"2025-08-20T04:00:00Z","v":217944,"vw":24.454257},{"c":24.99,"h":25.2992,"l":24.75,"n":952,"o":25.15,"t":"2025-08-21T04:00:00Z","v":89288,"vw":25.028821},{"c":23.81,"h":24.56,"l":23.4207,"n":1909,"o":24.56,"t":"2025-08-22T04:00:00Z","v":281133,"vw":23.858107},{"c":24.23,"h":24.33,"l":23.7892,"n":782,"o":24,"t":"2025-08-25T04:00:00Z","v":98784,"vw":24.178565},{"c":24.48,"h":24.66,"l":24.1052,"n":749,"o":24.19,"t":"2025-08-26T04:00:00Z","v":66189,"vw":24.475782},{"c":24.13,"h":24.48,"l":23.89,"n":901,"o":24.48,"t":"2025-08-27T04:00:00Z","v":104556,"vw":24.125139},{"c":24.32,"h":24.69,"l":23.96,"n":742,"o":23.96,"t":"2025-08-28T04:00:00Z","v":69974,"vw":24.493258},{"c":23.96,"h":24.31,"l":23.96,"n":462,"o":24.22,"t":"2025-08-29T04:00:00Z","v":32124,"vw":24.157283},{"c":25.27,"h":25.4682,"l":24.49,"n":1283,"o":24.49,"t":"2025-09-02T04:00:00Z","v":140125,"vw":24.915934},{"c":25.39,"h":25.6684,"l":25.11,"n":662,"o":25.28,"t":"2025-09-03T04:00:00Z","v":49705,"vw":25.360018},{"c":24.9,"h":25.6138,"l":24.81,"n":700,"o":25.35,"t":"2025-09-04T04:00:00Z","v":77974,"vw":25.164918},{"c":24.22,"h":24.64,"l":23.83,"n":738,"o":24.36,"t":"2025-09-05T04:00:00Z","v":81901,"vw":24.283186},{"c":24.73,"h":25.29,"l":24.6829,"n":626,"o":24.88,"t":"2025-09-08T04:00:00Z","v":93974,"vw":25.104452},{"c":24.77,"h":25.1399,"l":24.743,"n":474,"o":24.75,"t":"2025-09-09T04:00:00Z","v":51297,"vw":24.949426},{"c":24.82,"h":24.87,"l":24.25,"n":564,"o":24.64,"t":"2025-09-10T04:00:00Z","v":71448,"vw":24.546743},{"c":23.57,"h":24.65,"l":23.47,"n":805,"o":24.65,"t":"2025-09-11T04:00:00Z","v":85900,"vw":23.929608},{"c":23.97,"h":23.99,"l":23.6,"n":608,"o":23.77,"t":"2025-09-12T04:00:00Z","v":64986,"vw":23.825232},{"c":24.06,"h":24.17,"l":23.57,"n":476,"o":23.75,"t":"2025-09-15T04:00:00Z","v":57286,"vw":23.958695},{"c":24.46,"h":24.59,"l":23.9,"n":879,"o":23.98,"t":"2025-09-16T04:00:00Z","v":90331,"vw":24.334661},{"c":24.51,"h":24.58,"l":23.42,"n":1235,"o":24.4,"t":"2025-09-17T04:00:00Z","v":143461,"vw":24.026029},{"c":24.52,"h":24.6799,"l":24.11,"n":868,"o":24.43,"t":"2025-09-18T04:00:00Z","v":102119,"vw":24.441816},{"c":24.88,"h":24.88,"l":24.3,"n":402,"o":24.39,"t":"2025-09-19T04:00:00Z","v":43631,"vw":24.60237},{"c":24.67,"h":25.24,"l":24.4881,"n":584,"o":24.79,"t":"2025-09-22T04:00:00Z","v":51422,"vw":24.916643},{"c":23.92,"h":24.44,"l":23.8,"n":477,"o":24.35,"t":"2025-09-23T04:00:00Z","v":47193,"vw":24.048443},{"c":24.66,"h":24.66,"l":23.85,"n":709,"o":23.85,"t":"2025-09-24T04:00:00Z","v":78777,"vw":24.285912},{"c":24.81,"h":24.8862,"l":24.31,"n":1631,"o":24.7,"t":"2025-09-25T04:00:00Z","v":212127,"vw":24.654118},{"c":24.11,"h":24.8,"l":23.99,"n":1160,"o":24.8,"t":"2025-09-26T04:00:00Z","v":98556,"vw":24.242493},{"c":24,"h":24.3,"l":23.84,"n":1007,"o":23.97,"t":"2025-09-29T04:00:00Z","v":84399,"vw":24.015745},{"c":23.69,"h":24.25,"l":23.66,"n":737,"o":24.13,"t":"2025-09-30T04:00:00Z","v":107348,"vw":23.995693},{"c":23.67,"h":23.917,"l":23.39,"n":568,"o":23.7,"t":"2025-10-01T04:00:00Z","v":62197,"vw":23.615042},{"c":24.12,"h":24.45,"l":23.78,"n":597,"o":23.78,"t":"2025-10-02T04:00:00Z","v":68891,"vw":24.155318},{"c":23.87,"h":24.1,"l":23.3,"n":1265,"o":24.1,"t":"2025-10-03T04:00:00Z","v":128914,"vw":23.575215},{"c":24.62,"h":24.62,"l":23.7,"n":2304,"o":23.7,"t":"2025-10-06T04:00:00Z","v":179163,"vw":24.366165},{"c":24.81,"h":25.1109,"l":24.38,"n":1678,"o":24.38,"t":"2025-10-07T04:00:00Z","v":145845,"vw":24.830696},{"c":25.18,"h":25.35,"l":24.96,"n":760,"o":25.2,"t":"2025-10-08T04:00:00Z","v":62129,"vw":25.168875},{"c":25.58,"h":25.73,"l":25.0591,"n":792,"o":25.19,"t":"2025-10-09T04:00:00Z","v":79042,"vw":25.40382},{"c":26.4,"h":26.52,"l":25.34,"n":1485,"o":25.36,"t":"2025-10-10T04:00:00Z","v":150485,"vw":26.127265},{"c":26.07,"h":26.6,"l":25.9301,"n":949,"o":26.24,"t":"2025-10-13T04:00:00Z","v":87407,"vw":26.191478},{"c":25.06,"h":26.21,"l":25.06,"n":1200,"o":26.09,"t":"2025-10-14T04:00:00Z","v":198302,"vw":25.584421},{"c":24.17,"h":25.0548,"l":23.93,"n":1612,"o":24.99,"t":"2025-10-15T04:00:00Z","v":374120,"vw":24.249399},{"c":24.4,"h":24.45,"l":23.78,"n":1313,"o":24,"t":"2025-10-16T04:00:00Z","v":245649,"vw":24.075165},{"c":23.98,"h":24.6652,"l":23.83,"n":711,"o":24.45,"t":"2025-10-17T04:00:00Z","v":86129,"vw":24.149262},{"c":23.22,"h":23.79,"l":23.21,"n":1587,"o":23.65,"t":"2025-10-20T04:00:00Z","v":244584,"vw":23.437002},{"c":23.48,"h":23.6,"l":23.032,"n":792,"o":23.5,"t":"2025-10-21T04:00:00Z","v":151022,"vw":23.345689},{"c":23.19,"h":23.54,"l":23.03,"n":1114,"o":23.35,"t":"2025-10-22T04:00:00Z","v":104677,"vw":23.213257},{"c":23.25,"h":23.85,"l":22.85,"n":2050,"o":23.19,"t":"2025-10-23T04:00:00Z","v":215354,"vw":23.311997},{"c":23.037,"h":23.04,"l":22.645,"n":1450,"o":22.8,"t":"2025-10-24T04:00:00Z","v":136343,"vw":22.829443},{"c":22.85,"h":23.35,"l":22.84,"n":1386,"o":22.87,"t":"2025-10-27T04:00:00Z","v":171479,"vw":23.081664},{"c":24.39,"h":24.43,"l":23.2,"n":2025,"o":23.22,"t":"2025-10-28T04:00:00Z","v":234060,"vw":24.128964},{"c":26.27,"h":26.59,"l":24.92,"n":2653,"o":24.93,"t":"2025-10-29T04:00:00Z","v":288342,"vw":25.844595},{"c":25.97,"h":26.5165,"l":25.47,"n":2760,"o":26.37,"t":"2025-10-30T04:00:00Z","v":240421,"vw":25.918926},{"c":25.95,"h":26.73,"l":25.645,"n":2581,"o":26.26,"t":"2025-10-31T04:00:00Z","v":219877,"vw":26.127694},{"c":26.16,"h":27.1606,"l":26.07,"n":1694,"o":26.5,"t":"2025-11-03T05:00:00Z","v":177305,"vw":26.673899},{"c":25.94,"h":26.305,"l":25.81,"n":1931,"o":26.16,"t":"2025-11-04T05:00:00Z","v":173304,"vw":26.03811},{"c":25.94,"h":26.35,"l":25.63,"n":1589,"o":25.92,"t":"2025-11-05T05:00:00Z","v":140671,"vw":25.939706},{"c":26.35,"h":26.38,"l":25.87,"n":1480,"o":25.95,"t":"2025-11-06T05:00:00Z","v":159596,"vw":26.103274},{"c":25.31,"h":26.42,"l":25.28,"n":1277,"o":26.42,"t":"2025-11-07T05:00:00Z","v":115139,"vw":25.892884},{"c":25.43,"h":25.9,"l":25.105,"n":1543,"o":25.35,"t":"2025-11-10T05:00:00Z","v":145987,"vw":25.429457},{"c":24.58,"h":25.29,"l":24.52,"n":1511,"o":25.29,"t":"2025-11-11T05:00:00Z","v":132352,"vw":24.77024},{"c":25.13,"h":25.14,"l":24.67,"n":803,"o":24.96,"t":"2025-11-12T05:00:00Z","v":67807,"vw":24.875279},{"c":26.15,"h":26.2399,"l":25.29,"n":1335,"o":25.35,"t":"2025-11-13T05:00:00Z","v":120134,"vw":25.812593},{"c":25.98,"h":26.37,"l":25.797,"n":1093,"o":26.09,"t":"2025-11-14T05:00:00Z","v":102170,"vw":26.041222},{"c":26.49,"h":26.68,"l":25.745,"n":1350,"o":25.94,"t":"2025-11-17T05:00:00Z","v":111218,"vw":26.219641},{"c":26.23,"h":26.76,"l":25.99,"n":1003,"o":26.64,"t":"2025-11-18T05:00:00Z","v":111695,"vw":26.318075},{"c":26.84,"h":27.04,"l":26.16,"n":1354,"o":26.16,"t":"2025-11-19T05:00:00Z","v":134746,"vw":26.65704},{"c":27.13,"h":27.13,"l":25.875,"n":1868,"o":26.11,"t":"2025-11-20T05:00:00Z","v":191357,"vw":26.497504},{"c":26.08,"h":26.92,"l":25.7101,"n":1815,"o":26.9,"t":"2025-11-21T05:00:00Z","v":182679,"vw":26.221998},{"c":25.95,"h":26.58,"l":25.9,"n":1133,"o":26,"t":"2025-11-24T05:00:00Z","v":103071,"vw":26.204017},{"c":25.36,"h":25.74,"l":25.055,"n":1225,"o":25.71,"t":"2025-11-25T05:00:00Z","v":144489,"vw":25.346189},{"c":24.97,"h":25.67,"l":24.67,"n":817,"o":25.67,"t":"2025-11-26T05:00:00Z","v":78234,"vw":25.056865},{"c":24.78,"h":25.15,"l":24.52,"n":481,"o":25.1,"t":"2025-11-28T05:00:00Z","v":55938,"vw":24.770885},{"c":25.76,"h":25.7865,"l":25.25,"n":1277,"o":25.38,"t":"2025-12-01T05:00:00Z","v":129459,"vw":25.542335},{"c":25.91,"h":26.24,"l":25.49,"n":909,"o":25.49,"t":"2025-12-02T05:00:00Z","v":92895,"vw":25.917646},{"c":25.78,"h":26.18,"l":25.62,"n":556,"o":25.82,"t":"2025-12-03T05:00:00Z","v":49370,"vw":25.913776},{"c":25.94,"h":26.0644,"l":25.43,"n":695,"o":25.85,"t":"2025-12-04T05:00:00Z","v":93679,"vw":25.875249},{"c":26.02,"h":26.18,"l":25.64,"n":641,"o":25.95,"t":"2025-12-05T05:00:00Z","v":60941,"vw":25.8799},{"c":26.53,"h":26.54,"l":26.02,"n":870,"o":26.02,"t":"2025-12-08T05:00:00Z","v":64977,"vw":26.343188},{"c":27.03,"h":27.0461,"l":25.87,"n":919,"o":26.45,"t":"2025-12-09T05:00:00Z","v":73321,"vw":26.700305},{"c":26.82,"h":26.9,"l":26.25,"n":1063,"o":26.68,"t":"2025-12-10T05:00:00Z","v":95643,"vw":26.646509},{"c":26.45,"h":26.85,"l":26.21,"n":586,"o":26.85,"t":"2025-12-11T05:00:00Z","v":54566,"vw":26.492492},{"c":26.54,"h":26.8499,"l":25.81,"n":1090,"o":26.04,"t":"2025-12-12T05:00:00Z","v":94319,"vw":26.40511},{"c":26.237,"h":26.81,"l":26.1516,"n":850,"o":26.18,"t":"2025-12-15T05:00:00Z","v":70619,"vw":26.378811},{"c":26.96,"h":27.04,"l":26.085,"n":1006,"o":26.36,"t":"2025-12-16T05:00:00Z","v":88677,"vw":26.73688},{"c":26.65,"h":26.96,"l":26.33,"n":985,"o":26.9,"t":"2025-12-17T05:00:00Z","v":86720,"vw":26.570113},{"c":27.13,"h":27.19,"l":26.1,"n":909,"o":26.19,"t":"2025-12-18T05:00:00Z","v":73336,"vw":26.747967},{"c":27.445,"h":27.445,"l":26.8701,"n":591,"o":27.13,"t":"2025-12-19T05:00:00Z","v":50749,"vw":27.149448},{"c":26.793,"h":27.75,"l":26.75,"n":667,"o":27.548,"t":"2025-12-22T05:00:00Z","v":64065,"vw":27.018991},{"c":26.74,"h":27.12,"l":26.66,"n":464,"o":26.83,"t":"2025-12-23T05:00:00Z","v":30887,"vw":26.917811},{"c":26.28,"h":26.72,"l":26.16,"n":592,"o":26.61,"t":"2025-12-24T05:00:00Z","v":39644,"vw":26.30296},{"c":26.197,"h":26.55,"l":26.14,"n":501,"o":26.26,"t":"2025-12-26T05:00:00Z","v":41391,"vw":26.355817},{"c":25.93,"h":26.1337,"l":25.75,"n":806,"o":26,"t":"2025-12-29T05:00:00Z","v":67295,"vw":25.961637},{"c":25.837,"h":26.05,"l":25.76,"n":408,"o":25.97,"t":"2025-12-30T05:00:00Z","v":32643,"vw":25.921242},{"c":26.52,"h":26.53,"l":25.79,"n":1140,"o":25.79,"t":"2025-12-31T05:00:00Z","v":94315,"vw":26.313136},{"c":26.52,"h":27.11,"l":26.27,"n":1013,"o":26.53,"t":"2026-01-02T05:00:00Z","v":77859,"vw":26.636194},{"c":26.375,"h":27.13,"l":26.08,"n":1186,"o":26.6,"t":"2026-01-05T05:00:00Z","v":103394,"vw":26.572684},{"c":25.9,"h":26.6448,"l":25.65,"n":708,"o":26.57,"t":"2026-01-06T05:00:00Z","v":54217,"vw":26.082582},{"c":26.96,"h":26.96,"l":25.35,"n":892,"o":25.5,"t":"2026-01-07T05:00:00Z","v":130381,"vw":26.060737},{"c":26.33,"h":27.43,"l":25.9865,"n":1046,"o":27.37,"t":"2026-01-08T05:00:00Z","v":84977,"vw":26.341822},{"c":26.28,"h":26.55,"l":25.79,"n":753,"o":26.55,"t":"2026-01-09T05:00:00Z","v":64455,"vw":26.083189},{"c":26.035,"h":26.35,"l":25.67,"n":765,"o":25.98,"t":"2026-01-12T05:00:00Z","v":51856,"vw":26.064131},{"c":25.46,"h":26.75,"l":25.4,"n":1090,"o":26,"t":"2026-01-13T05:00:00Z","v":115121,"vw":25.825968},{"c":24.56,"h":25.5,"l":24.56,"n":1384,"o":25.4,"t":"2026-01-14T05:00:00Z","v":119400,"vw":24.952968},{"c":24.105,"h":24.453,"l":23.831,"n":1194,"o":24.3,"t":"2026-01-15T05:00:00Z","v":162374,"vw":24.08438},{"c":23.22,"h":24.2706,"l":23.02,"n":1726,"o":24.24,"t":"2026-01-16T05:00:00Z","v":221484,"vw":23.382587},{"c":24.55,"h":24.63,"l":23.6,"n":1442,"o":23.62,"t":"2026-01-20T05:00:00Z","v":140289,"vw":24.266497},{"c":24.25,"h":24.89,"l":23.886,"n":971,"o":24.24,"t":"2026-01-21T05:00:00Z","v":95358,"vw":24.401637},{"c":25.035,"h":25.07,"l":24.08,"n":564,"o":24.11,"t":"2026-01-22T05:00:00Z","v":74843,"vw":24.744312},{"c":24.88,"h":25.44,"l":24.71,"n":557,"o":25,"t":"2026-01-23T05:00:00Z","v":54052,"vw":25.058813},{"c":24.87,"h":24.9545,"l":24.401,"n":304,"o":24.62,"t":"2026-01-26T05:00:00Z","v":21327,"vw":24.713656},{"c":24.9,"h":25.17,"l":24.64,"n":324,"o":24.64,"t":"2026-01-27T05:00:00Z","v":31392,"vw":24.928658},{"c":25.61,"h":25.76,"l":24.71,"n":422,"o":24.86,"t":"2026-01-28T05:00:00Z","v":70829,"vw":25.298351},{"c":24.63,"h":25.62,"l":24.5,"n":737,"o":25.46,"t":"2026-01-29T05:00:00Z","v":60528,"vw":24.985729},{"c":24.52,"h":25.5,"l":24.52,"n":683,"o":25.03,"t":"2026-01-30T05:00:00Z","v":48629,"vw":24.896216},{"c":25.38,"h":25.43,"l":24.32,"n":732,"o":24.48,"t":"2026-02-02T05:00:00Z","v":54251,"vw":25.136106},{"c":25.72,"h":26.22,"l":25.22,"n":1009,"o":25.56,"t":"2026-02-03T05:00:00Z","v":100298,"vw":25.657648},{"c":24.46,"h":25.51,"l":24.14,"n":1262,"o":25.39,"t":"2026-02-04T05:00:00Z","v":153396,"vw":24.784087},{"c":24.85,"h":25.3,"l":24.45,"n":1230,"o":24.54,"t":"2026-02-05T05:00:00Z","v":144614,"vw":24.856503},{"c":23.6,"h":24.5,"l":23.48,"n":1722,"o":24.24,"t":"2026-02-06T05:00:00Z","v":236713,"vw":23.947599},{"c":23.16,"h":24.03,"l":23.1,"n":1713,"o":23.54,"t":"2026-02-09T05:00:00Z","v":222893,"vw":23.515916},{"c":22.23,"h":23.18,"l":22.035,"n":2074,"o":23,"t":"2026-02-10T05:00:00Z","v":350804,"vw":22.557082},{"c":22.23,"h":22.35,"l":21.83,"n":2294,"o":22.12,"t":"2026-02-11T05:00:00Z","v":233292,"vw":22.08469},{"c":22.13,"h":22.14,"l":20.8,"n":4153,"o":21.74,"t":"2026-02-12T05:00:00Z","v":545713,"vw":21.553041},{"c":21.2,"h":22.15,"l":20.96,"n":2723,"o":22.06,"t":"2026-02-13T05:00:00Z","v":296890,"vw":21.378301},{"c":20.53,"h":21.34,"l":20.53,"n":2232,"o":20.98,"t":"2026-02-17T05:00:00Z","v":173361,"vw":20.951567},{"c":21.43,"h":21.5399,"l":20.57,"n":1952,"o":20.57,"t":"2026-02-18T05:00:00Z","v":179015,"vw":21.193501},{"c":21.6,"h":21.87,"l":21.16,"n":1257,"o":21.5,"t":"2026-02-19T05:00:00Z","v":102950,"vw":21.587545},{"c":21.12,"h":21.58,"l":21.12,"n":666,"o":21.515,"t":"2026-02-20T05:00:00Z","v":69200,"vw":21.36162},{"c":21.03,"h":21.3,"l":20.5899,"n":2414,"o":21.23,"t":"2026-02-23T05:00:00Z","v":378920,"vw":21.00776},{"c":20.92,"h":21.29,"l":20.81,"n":1516,"o":21.08,"t":"2026-02-24T05:00:00Z","v":145766,"vw":20.990608},{"c":21.33,"h":21.4505,"l":20.905,"n":1112,"o":20.96,"t":"2026-02-25T05:00:00Z","v":101300,"vw":21.324968},{"c":21.055,"h":21.34,"l":20.92,"n":935,"o":21.33,"t":"2026-02-26T05:00:00Z","v":95616,"vw":21.078154},{"c":20.77,"h":21.185,"l":20.5,"n":1652,"o":21.16,"t":"2026-02-27T05:00:00Z","v":135614,"vw":20.752415},{"c":20.68,"h":21.4,"l":20.46,"n":1732,"o":21.22,"t":"2026-03-02T05:00:00Z","v":169882,"vw":20.87709},{"c":20.96,"h":22.0599,"l":20.77,"n":2256,"o":21.43,"t":"2026-03-03T05:00:00Z","v":195299,"vw":21.438142},{"c":20.9,"h":21.58,"l":20.84,"n":1110,"o":21.07,"t":"2026-03-04T05:00:00Z","v":97421,"vw":21.208792},{"c":21.47,"h":22.07,"l":21.42,"n":1015,"o":21.5,"t":"2026-03-05T05:00:00Z","v":105644,"vw":21.738875},{"c":22.19,"h":22.51,"l":21.89,"n":1289,"o":21.89,"t":"2026-03-06T05:00:00Z","v":123317,"vw":22.282208},{"c":22.08,"h":23.6,"l":21.87,"n":2017,"o":23,"t":"2026-03-09T04:00:00Z","v":205764,"vw":23.06281},{"c":22.17,"h":22.5794,"l":21.62,"n":2115,"o":22.4,"t":"2026-03-10T04:00:00Z","v":268521,"vw":22.118267},{"c":23.01,"h":23.14,"l":22.5,"n":1090,"o":22.5,"t":"2026-03-11T04:00:00Z","v":115656,"vw":22.838527},{"c":23.45,"h":23.7,"l":22.99,"n":1316,"o":23.515,"t":"2026-03-12T04:00:00Z","v":147140,"vw":23.310319},{"c":23.28,"h":23.3299,"l":22.5995,"n":1570,"o":23.01,"t":"2026-03-13T04:00:00Z","v":154653,"vw":22.993981},{"c":22.72,"h":22.86,"l":22.285,"n":1224,"o":22.8,"t":"2026-03-16T04:00:00Z","v":97617,"vw":22.635795},{"c":22.54,"h":22.5872,"l":21.98,"n":1465,"o":22.25,"t":"2026-03-17T04:00:00Z","v":109984,"vw":22.293402},{"c":23.67,"h":23.67,"l":22.56,"n":1929,"o":22.56,"t":"2026-03-18T04:00:00Z","v":204271,"vw":23.142465},{"c":23.84,"h":24.25,"l":23.5264,"n":2108,"o":23.9,"t":"2026-03-19T04:00:00Z","v":178995,"vw":23.82882},{"c":26.13,"h":26.3499,"l":23.69,"n":3391,"o":23.69,"t":"2026-03-20T04:00:00Z","v":267190,"vw":25.08178},{"c":25.52,"h":25.58,"l":24.45,"n":2589,"o":24.45,"t":"2026-03-23T04:00:00Z","v":250317,"vw":25.07346},{"c":25.89,"h":26.02,"l":25.15,"n":2163,"o":25.96,"t":"2026-03-24T04:00:00Z","v":175708,"vw":25.581245},{"c":25.98,"h":26.29,"l":25.38,"n":1432,"o":25.4,"t":"2026-03-25T04:00:00Z","v":92963,"vw":25.811325},{"c":25.98,"h":26.44,"l":25.3607,"n":1941,"o":26.4,"t":"2026-03-26T04:00:00Z","v":171484,"vw":25.835378},{"c":26.51,"h":26.6401,"l":25.7103,"n":1633,"o":25.99,"t":"2026-03-27T04:00:00Z","v":96118,"vw":26.200089},{"c":26.17,"h":26.42,"l":25.0773,"n":1601,"o":25.6,"t":"2026-03-30T04:00:00Z","v":125965,"vw":25.767017},{"c":24.99,"h":25.84,"l":24.375,"n":1655,"o":25.39,"t":"2026-03-31T04:00:00Z","v":137193,"vw":25.061722},{"c":24.66,"h":25.05,"l":24.39,"n":1633,"o":25,"t":"2026-04-01T04:00:00Z","v":132474,"vw":24.695658},{"c":23.57,"h":25.25,"l":23.42,"n":2009,"o":25.25,"t":"2026-04-02T04:00:00Z","v":180885,"vw":24.101782},{"c":23.32,"h":23.78,"l":23.15,"n":1008,"o":23.78,"t":"2026-04-06T04:00:00Z","v":77877,"vw":23.323271},{"c":23.4,"h":23.91,"l":23.16,"n":1645,"o":23.58,"t":"2026-04-07T04:00:00Z","v":164193,"vw":23.467944},{"c":22.23,"h":22.71,"l":22.08,"n":1773,"o":22.37,"t":"2026-04-08T04:00:00Z","v":235058,"vw":22.3613},{"c":21.71,"h":22.5,"l":21.18,"n":1761,"o":22.32,"t":"2026-04-09T04:00:00Z","v":249264,"vw":21.778644},{"c":21.65,"h":21.9,"l":21.4267,"n":643,"o":21.65,"t":"2026-04-10T04:00:00Z","v":83988,"vw":21.735232},{"c":21.35,"h":22.05,"l":21.33,"n":1093,"o":22.01,"t":"2026-04-13T04:00:00Z","v":94244,"vw":21.771109},{"c":20.7,"h":21.5899,"l":20.68,"n":2107,"o":21.38,"t":"2026-04-14T04:00:00Z","v":199236,"vw":21.075888},{"c":20.76,"h":21.19,"l":20.73,"n":1144,"o":20.73,"t":"2026-04-15T04:00:00Z","v":90700,"vw":20.917361},{"c":20.22,"h":20.87,"l":20.19,"n":1547,"o":20.87,"t":"2026-04-16T04:00:00Z","v":121342,"vw":20.302299},{"c":19.31,"h":20.12,"l":19.23,"n":1845,"o":20.01,"t":"2026-04-17T04:00:00Z","v":258439,"vw":19.422271},{"c":19.12,"h":19.5,"l":19.1,"n":1520,"o":19.5,"t":"2026-04-20T04:00:00Z","v":175318,"vw":19.229857},{"c":20.22,"h":20.26,"l":19.07,"n":1596,"o":19.07,"t":"2026-04-21T04:00:00Z","v":144545,"vw":19.783314},{"c":20.68,"h":20.86,"l":19.75,"n":1567,"o":19.99,"t":"2026-04-22T04:00:00Z","v":168518,"vw":20.613154},{"c":19.97,"h":20.64,"l":19.9,"n":1005,"o":20.64,"t":"2026-04-23T04:00:00Z","v":64476,"vw":20.125015},{"c":20.2,"h":20.21,"l":19.71,"n":880,"o":20,"t":"2026-04-24T04:00:00Z","v":99935,"vw":19.935464},{"c":20.68,"h":20.7,"l":20,"n":606,"o":20.49,"t":"2026-04-27T04:00:00Z","v":137739,"vw":20.236408},{"c":20.25,"h":20.88,"l":20.015,"n":1594,"o":20.37,"t":"2026-04-28T04:00:00Z","v":179104,"vw":20.142769},{"c":20.44,"h":20.62,"l":19.9101,"n":1737,"o":20.32,"t":"2026-04-29T04:00:00Z","v":244054,"vw":20.408526},{"c":19.37,"h":20.75,"l":19.2867,"n":2093,"o":20.75,"t":"2026-04-30T04:00:00Z","v":306949,"vw":19.674334},{"c":19.53,"h":19.6494,"l":19.21,"n":1288,"o":19.22,"t":"2026-05-01T04:00:00Z","v":156462,"vw":19.419058},{"c":19.81,"h":20.05,"l":19.35,"n":2140,"o":19.63,"t":"2026-05-04T04:00:00Z","v":245081,"vw":19.865614},{"c":19.74,"h":20.12,"l":19.5801,"n":1296,"o":19.81,"t":"2026-05-05T04:00:00Z","v":156545,"vw":19.831578},{"c":18.95,"h":19.3,"l":18.7,"n":1290,"o":19.3,"t":"2026-05-06T04:00:00Z","v":173562,"vw":19.10006},{"c":19.37,"h":19.63,"l":18.975,"n":677,"o":19.05,"t":"2026-05-07T04:00:00Z","v":47123,"vw":19.31888},{"c":19.46,"h":19.46,"l":18.99,"n":585,"o":19.23,"t":"2026-05-08T04:00:00Z","v":32903,"vw":19.166336},{"c":19.17,"h":19.3799,"l":18.9,"n":598,"o":19.12,"t":"2026-05-11T04:00:00Z","v":48742,"vw":19.088513},{"c":19.19,"h":19.53,"l":19.04,"n":1179,"o":19.28,"t":"2026-05-12T04:00:00Z","v":183704,"vw":19.337164},{"c":19.68,"h":20,"l":19.21,"n":1022,"o":19.21,"t":"2026-05-13T04:00:00Z","v":74961,"vw":19.792692},{"c":20.06,"h":20.1,"l":19.45,"n":578,"o":19.54,"t":"2026-05-14T04:00:00Z","v":53362,"vw":19.884049},{"c":21.06,"h":21.109,"l":20.3,"n":1623,"o":20.3,"t":"2026-05-15T04:00:00Z","v":133299,"vw":20.852544},{"c":20.26,"h":21.02,"l":20.2325,"n":1109,"o":20.85,"t":"2026-05-18T04:00:00Z","v":88992,"vw":20.547786},{"c":20.09,"h":20.57,"l":19.93,"n":1174,"o":20.35,"t":"2026-05-19T04:00:00Z","v":76773,"vw":20.160194},{"c":19.41,"h":20.025,"l":19.3801,"n":2008,"o":20.025,"t":"2026-05-20T04:00:00Z","v":214445,"vw":19.487636},{"c":19.24,"h":19.93,"l":19.24,"n":1293,"o":19.72,"t":"2026-05-21T04:00:00Z","v":99135,"vw":19.460663},{"c":19.24,"h":19.57,"l":18.93,"n":1650,"o":19.15,"t":"2026-05-22T04:00:00Z","v":183345,"vw":19.212386},{"c":18.99,"h":19.18,"l":18.78,"n":1061,"o":19.02,"t":"2026-05-26T04:00:00Z","v":138220,"vw":18.985587},{"c":19.13,"h":19.17,"l":18.68,"n":978,"o":19.17,"t":"2026-05-27T04:00:00Z","v":162975,"vw":18.910324},{"c":19.42,"h":19.56,"l":19,"n":874,"o":19.17,"t":"2026-05-28T04:00:00Z","v":142681,"vw":19.353363},{"c":20.03,"h":20.23,"l":19.54,"n":929,"o":19.61,"t":"2026-05-29T04:00:00Z","v":60453,"vw":19.934806},{"c":21.05,"h":21.05,"l":20.3,"n":766,"o":20.3,"t":"2026-06-01T04:00:00Z","v":90758,"vw":20.675176},{"c":20.74,"h":21.25,"l":20.67,"n":524,"o":20.92,"t":"2026-06-02T04:00:00Z","v":59520,"vw":20.858634},{"c":20.7,"h":20.85,"l":20.05,"n":617,"o":20.85,"t":"2026-06-03T04:00:00Z","v":61002,"vw":20.208685},{"c":19.4438,"h":20.21,"l":19.44,"n":1145,"o":19.9,"t":"2026-06-04T04:00:00Z","v":158425,"vw":19.582947},{"c":19.04,"h":19.64,"l":18.6,"n":1783,"o":19.6,"t":"2026-06-05T04:00:00Z","v":196718,"vw":18.984291},{"c":19.9,"h":20,"l":18.99,"n":1403,"o":19.15,"t":"2026-06-08T04:00:00Z","v":166355,"vw":19.677567},{"c":18.64,"h":19.71,"l":18.36,"n":2090,"o":19.71,"t":"2026-06-09T04:00:00Z","v":313480,"vw":18.717536},{"c":18.59,"h":18.59,"l":18.2599,"n":930,"o":18.48,"t":"2026-06-10T04:00:00Z","v":72927,"vw":18.456733},{"c":18.71,"h":18.931,"l":18.349,"n":1131,"o":18.46,"t":"2026-06-11T04:00:00Z","v":147255,"vw":18.514194},{"c":18.18,"h":18.53,"l":17.9832,"n":1204,"o":18.53,"t":"2026-06-12T04:00:00Z","v":103631,"vw":18.2172},{"c":18.65,"h":18.76,"l":17.84,"n":1545,"o":18.07,"t":"2026-06-15T04:00:00Z","v":296523,"vw":18.274992},{"c":18.51,"h":18.6499,"l":18.0701,"n":560,"o":18.43,"t":"2026-06-16T04:00:00Z","v":44179,"vw":18.432936},{"c":19.94,"h":20.03,"l":18.59,"n":1332,"o":18.77,"t":"2026-06-17T04:00:00Z","v":194847,"vw":19.129157},{"c":20.08,"h":20.1,"l":19.34,"n":644,"o":19.34,"t":"2026-06-18T04:00:00Z","v":91857,"vw":19.7434},{"c":19.35,"h":20.08,"l":19.09,"n":616,"o":20.08,"t":"2026-06-22T04:00:00Z","v":66363,"vw":19.549976},{"c":18.4,"h":19.052,"l":18.28,"n":644,"o":19.01,"t":"2026-06-23T04:00:00Z","v":81372,"vw":18.520988},{"c":18.52,"h":18.8094,"l":18.13,"n":586,"o":18.13,"t":"2026-06-24T04:00:00Z","v":45681,"vw":18.476622},{"c":18.42,"h":19,"l":18.25,"n":640,"o":18.34,"t":"2026-06-25T04:00:00Z","v":54343,"vw":18.537353},{"c":17.63,"h":18.23,"l":17.61,"n":1132,"o":18.12,"t":"2026-06-26T04:00:00Z","v":119155,"vw":17.956846},{"c":18.01,"h":18.4706,"l":17.73,"n":679,"o":17.87,"t":"2026-06-29T04:00:00Z","v":71157,"vw":18.205865},{"c":19.1,"h":19.13,"l":18.5,"n":781,"o":18.5,"t":"2026-06-30T04:00:00Z","v":84846,"vw":18.85103},{"c":18.93,"h":19.09,"l":18.4701,"n":435,"o":19.03,"t":"2026-07-01T04:00:00Z","v":42368,"vw":18.819317},{"c":18.3423,"h":18.87,"l":18.33,"n":442,"o":18.87,"t":"2026-07-02T04:00:00Z","v":52667,"vw":18.490661},{"c":18.78,"h":19.01,"l":18.2,"n":509,"o":18.2,"t":"2026-07-06T04:00:00Z","v":64888,"vw":18.781466},{"c":18.03,"h":18.5,"l":17.75,"n":1029,"o":18.49,"t":"2026-07-07T04:00:00Z","v":101090,"vw":17.949201},{"c":18.96,"h":18.99,"l":18.16,"n":1159,"o":18.16,"t":"2026-07-08T04:00:00Z","v":155046,"vw":18.712889},{"c":18.86,"h":19,"l":18.535,"n":1177,"o":18.84,"t":"2026-07-09T04:00:00Z","v":127529,"vw":18.757264},{"c":18.61,"h":19.055,"l":18.47,"n":1538,"o":18.5,"t":"2026-07-10T04:00:00Z","v":242675,"vw":18.702943},{"c":18.31,"h":18.5172,"l":17.9824,"n":2197,"o":18.43,"t":"2026-07-13T04:00:00Z","v":289610,"vw":18.334609},{"c":18.57,"h":18.66,"l":18.2701,"n":1486,"o":18.32,"t":"2026-07-14T04:00:00Z","v":136192,"vw":18.51179},{"c":18.43,"h":18.65,"l":17.87,"n":1402,"o":18.55,"t":"2026-07-15T04:00:00Z","v":208224,"vw":18.467116},{"c":17.37,"h":18.3192,"l":17.31,"n":1144,"o":18.25,"t":"2026-07-16T04:00:00Z","v":103159,"vw":17.566665},{"c":17.42,"h":17.61,"l":16.82,"n":1345,"o":17.25,"t":"2026-07-17T04:00:00Z","v":152126,"vw":17.334266},{"c":17.61,"h":17.83,"l":17.31,"n":1444,"o":17.42,"t":"2026-07-20T04:00:00Z","v":186509,"vw":17.673912},{"c":17.71,"h":17.87,"l":17.5198,"n":1160,"o":17.66,"t":"2026-07-21T04:00:00Z","v":146280,"vw":17.684278},{"c":17.89,"h":18.02,"l":17.555,"n":1753,"o":17.555,"t":"2026-07-22T04:00:00Z","v":299910,"vw":17.952657},{"c":17.98,"h":18.15,"l":17.62,"n":759,"o":17.93,"t":"2026-07-23T04:00:00Z","v":69213,"vw":17.927018},{"c":16.84,"h":17.59,"l":16.6,"n":2101,"o":17.59,"t":"2026-07-24T04:00:00Z","v":307910,"vw":16.802264},{"c":17.01,"h":17.14,"l":16.7,"n":1255,"o":16.73,"t":"2026-07-27T04:00:00Z","v":135407,"vw":16.952287},{"c":16.77,"h":16.77,"l":16.26,"n":1485,"o":16.59,"t":"2026-07-28T04:00:00Z","v":138039,"vw":16.488975},{"c":16.82,"h":17.09,"l":16.54,"n":1507,"o":16.87,"t":"2026-07-29T04:00:00Z","v":152038,"vw":16.913447},{"c":17.53,"h":17.915,"l":16.842,"n":1880,"o":16.842,"t":"2026-07-30T04:00:00Z","v":264181,"vw":17.659213},{"c":17.85,"h":18.1,"l":17.64,"n":1709,"o":17.7,"t":"2026-07-31T04:00:00Z","v":229408,"vw":17.788228},{"c":17.7,"h":18.035,"l":17.47,"n":934,"o":17.68,"t":"2026-08-03T04:00:00Z","v":83489,"vw":17.749174},{"c":17.71,"h":18.59,"l":17.6401,"n":1546,"o":17.98,"t":"2026-08-04T04:00:00Z","v":126345,"vw":18.045523},{"c":17.72,"h":18.26,"l":17.62,"n":1263,"o":17.62,"t":"2026-08-05T04:00:00Z","v":112171,"vw":17.923511},{"c":18.17,"h":18.33,"l":17.29,"n":796,"o":17.4,"t":"2026-08-06T04:00:00Z","v":84860,"vw":17.956077},{"c":17.95,"h":18.2,"l":17.65,"n":629,"o":18.2,"t":"2026-08-07T04:00:00Z","v":38094,"vw":17.894699},{"c":18.65,"h":18.87,"l":18.15,"n":1023,"o":18.15,"t":"2026-08-10T04:00:00Z","v":89324,"vw":18.7252},{"c":19.14,"h":19.16,"l":18.76,"n":574,"o":18.93,"t":"2026-08-11T04:00:00Z","v":50445,"vw":18.990278},{"c":18.55,"h":19,"l":18.55,"n":557,"o":18.965,"t":"2026-08-12T04:00:00Z","v":45062,"vw":18.787662},{"c":17.79,"h":18.25,"l":17.7,"n":903,"o":18.2,"t":"2026-08-13T04:00:00Z","v":75375,"vw":17.886594},{"c":17.63,"h":17.87,"l":17.57,"n":1497,"o":17.71,"t":"2026-08-14T04:00:00Z","v":219832,"vw":17.627068},{"c":18.17,"h":18.26,"l":17.68,"n":1554,"o":17.68,"t":"2026-08-17T04:00:00Z","v":153787,"vw":18.094728},{"c":18.42,"h":18.44,"l":17.75,"n":1648,"o":17.86,"t":"2026-08-18T04:00:00Z","v":148935,"vw":18.225276},{"c":17.92,"h":18.38,"l":17.89,"n":1768,"o":18.02,"t":"2026-08-19T04:00:00Z","v":267717,"vw":18.068591},{"c":17.84,"h":18.08,"l":17.59,"n":867,"o":18.08,"t":"2026-08-20T04:00:00Z","v":87494,"vw":17.771543},{"c":17.91,"h":18.03,"l":17.66,"n":1155,"o":17.66,"t":"2026-08-21T04:00:00Z","v":126972,"vw":17.84245},{"c":17.55,"h":18.01,"l":17.53,"n":1307,"o":17.8,"t":"2026-08-24T04:00:00Z","v":189603,"vw":17.683421},{"c":17.54,"h":17.79,"l":17.44,"n":790,"o":17.59,"t":"2026-08-25T04:00:00Z","v":79092,"vw":17.530381},{"c":17.87,"h":17.905,"l":17.47,"n":619,"o":17.62,"t":"2026-08-26T04:00:00Z","v":87361,"vw":17.689074},{"c":18.4,"h":18.42,"l":17.95,"n":925,"o":18.03,"t":"2026-08-27T04:00:00Z","v":84344,"vw":18.188359},{"c":18.68,"h":18.75,"l":18.23,"n":1347,"o":18.32,"t":"2026-08-28T04:00:00Z","v":202963,"vw":18.548044},{"c":19.12,"h":19.4295,"l":18.87,"n":1400,"o":18.94,"t":"2026-08-31T04:00:00Z","v":129872,"vw":19.198159},{"c":19.18,"h":19.4081,"l":18.8,"n":1341,"o":19.2,"t":"2026-09-01T04:00:00Z","v":131825,"vw":19.107557},{"c":19.63,"h":19.839,"l":19.34,"n":1157,"o":19.34,"t":"2026-09-02T04:00:00Z","v":101579,"vw":19.65401},{"c":18.945,"h":19.45,"l":18.92,"n":1679,"o":19.41,"t":"2026-09-03T04:00:00Z","v":196252,"vw":19.19883},{"c":19.38,"h":19.44,"l":18.96,"n":889,"o":19.15,"t":"2026-09-04T04:00:00Z","v":70842,"vw":19.206189},{"c":19.44,"h":19.64,"l":18.9405,"n":724,"o":19.54,"t":"2026-09-08T04:00:00Z","v":112304,"vw":19.259461},{"c":20.08,"h":20.1234,"l":19.4398,"n":813,"o":19.52,"t":"2026-09-09T04:00:00Z","v":75364,"vw":19.915297},{"c":20.6,"h":20.74,"l":19.88,"n":1254,"o":20,"t":"2026-09-10T04:00:00Z","v":157367,"vw":20.4148},{"c":20.14,"h":20.35,"l":19.9055,"n":1385,"o":20.26,"t":"2026-09-11T04:00:00Z","v":252274,"vw":20.12392},{"c":20.49,"h":20.74,"l":19.8845,"n":1650,"o":20.03,"t":"2026-09-14T04:00:00Z","v":213467,"vw":20.389911},{"c":20.58,"h":21.11,"l":20.32,"n":1566,"o":20.32,"t":"2026-09-15T04:00:00Z","v":218591,"vw":20.676567},{"c":21.02,"h":21.27,"l":20.04,"n":1196,"o":20.55,"t":"2026-09-16T04:00:00Z","v":137270,"vw":20.723433},{"c":20.76,"h":20.92,"l":20.455,"n":1219,"o":20.51,"t":"2026-09-17T04:00:00Z","v":151675,"vw":20.709164},{"c":21.41,"h":21.45,"l":21.07,"n":791,"o":21.31,"t":"2026-09-18T04:00:00Z","v":72200,"vw":21.239475},{"c":20.78,"h":21.25,"l":20.71,"n":951,"o":21.24,"t":"2026-09-21T04:00:00Z","v":99940,"vw":20.911227},{"c":20.74,"h":20.875,"l":20.53,"n":659,"o":20.6,"t":"2026-09-22T04:00:00Z","v":66757,"vw":20.726648},{"c":21.71,"h":21.78,"l":20.91,"n":1168,"o":21.06,"t":"2026-09-23T04:00:00Z","v":118594,"vw":21.392055},{"c":22.06,"h":22.08,"l":21.4,"n":1148,"o":21.62,"t":"2026-09-24T04:00:00Z","v":93065,"vw":21.763673},{"c":22.26,"h":22.55,"l":21.9,"n":1515,"o":22.09,"t":"2026-09-25T04:00:00Z","v":105524,"vw":22.260922},{"c":22.57,"h":22.7757,"l":21.97,"n":1243,"o":22.05,"t":"2026-09-28T04:00:00Z","v":149862,"vw":22.500501},{"c":22.6,"h":23.03,"l":22.3415,"n":1082,"o":22.61,"t":"2026-09-29T04:00:00Z","v":147403,"vw":22.700638},{"c":23.29,"h":23.39,"l":22.14,"n":1297,"o":22.42,"t":"2026-09-30T04:00:00Z","v":137074,"vw":22.996764},{"c":23.71,"h":24.18,"l":23.34,"n":1921,"o":23.34,"t":"2026-10-01T04:00:00Z","v":175461,"vw":23.867716},{"c":23.5,"h":23.595,"l":22.69,"n":1586,"o":23.25,"t":"2026-10-02T04:00:00Z","v":192110,"vw":23.168311},{"c":23.8,"h":24.2,"l":23.41,"n":1109,"o":23.65,"t":"2026-10-05T04:00:00Z","v":126842,"vw":23.709541},{"c":22.99,"h":23.59,"l":22.79,"n":1047,"o":23.59,"t":"2026-10-06T04:00:00Z","v":93189,"vw":23.116422},{"c":23.96,"h":23.96,"l":22.99,"n":1138,"o":22.99,"t":"2026-10-07T04:00:00Z","v":123265,"vw":23.622832},{"c":23.44,"h":24.44,"l":23.3494,"n":1610,"o":24,"t":"2026-10-08T04:00:00Z","v":172410,"vw":23.865763},{"c":22.18,"h":22.99,"l":22.04,"n":1615,"o":22.99,"t":"2026-10-09T04:00:00Z","v":162687,"vw":22.376725},{"c":21.66,"h":22.305,"l":21.66,"n":1423,"o":22.1,"t":"2026-10-12T04:00:00Z","v":165904,"vw":21.828683},{"c":21.83,"h":22.21,"l":20.9,"n":934,"o":21.27,"t":"2026-10-13T04:00:00Z","v":64554,"vw":21.841112},{"c":22.38,"h":22.63,"l":21.8,"n":1523,"o":21.87,"t":"2026-10-14T04:00:00Z","v":170253,"vw":22.286064},{"c":21.55,"h":21.81,"l":21.295,"n":1608,"o":21.45,"t":"2026-10-15T04:00:00Z","v":147392,"vw":21.551902},{"c":21.3,"h":21.62,"l":20.875,"n":769,"o":21.36,"t":"2026-10-16T04:00:00Z","v":88721,"vw":21.348987},{"c":22.05,"h":22.17,"l":21.38,"n":886,"o":21.38,"t":"2026-10-19T04:00:00Z","v":92763,"vw":21.978504},{"c":20.93,"h":21.65,"l":20.83,"n":929,"o":21.65,"t":"2026-10-20T04:00:00Z","v":134462,"vw":21.039922},{"c":21.45,"h":21.54,"l":20.67,"n":921,"o":20.77,"t":"2026-10-21T04:00:00Z","v":147160,"vw":21.265657},{"c":20.76,"h":21.58,"l":20.6501,"n":807,"o":21.45,"t":"2026-10-22T04:00:00Z","v":134672,"vw":21.24847}],"volatilityBars":[{"c":21.41,"h":21.41,"l":21.41,"n":10,"o":21.41,"t":"2026-09-21T08:00:00Z","v":611,"vw":21.41},{"c":21.23,"h":21.23,"l":21.23,"n":1,"o":21.23,"t":"2026-09-21T12:45:00Z","v":200,"vw":21.23},{"c":21.14,"h":21.24,"l":20.92,"n":120,"o":21.24,"t":"2026-09-21T13:30:00Z","v":13801,"vw":21.074807},{"c":21.02,"h":21.25,"l":21,"n":38,"o":21.12,"t":"2026-09-21T13:45:00Z","v":4865,"vw":21.072309},{"c":21.01,"h":21.09,"l":20.97,"n":11,"o":21,"t":"2026-09-21T14:00:00Z","v":1323,"vw":21.0056},{"c":20.83,"h":20.93,"l":20.821,"n":48,"o":20.92,"t":"2026-09-21T14:15:00Z","v":10257,"vw":20.897647},{"c":20.89,"h":20.96,"l":20.8707,"n":14,"o":20.885,"t":"2026-09-21T14:30:00Z","v":2472,"vw":20.919704},{"c":21.015,"h":21.015,"l":20.94,"n":8,"o":20.94,"t":"2026-09-21T14:45:00Z","v":1158,"vw":20.999619},{"c":20.98,"h":21.01,"l":20.96,"n":51,"o":21.01,"t":"2026-09-21T15:00:00Z","v":18800,"vw":20.975866},{"c":20.84,"h":20.86,"l":20.84,"n":5,"o":20.86,"t":"2026-09-21T15:15:00Z","v":428,"vw":20.85},{"c":20.8571,"h":20.8571,"l":20.8571,"n":1,"o":20.8571,"t":"2026-09-21T15:30:00Z","v":1800,"vw":20.8571},{"c":20.85,"h":20.85,"l":20.84,"n":5,"o":20.84,"t":"2026-09-21T15:45:00Z","v":618,"vw":20.842109},{"c":20.85,"h":20.86,"l":20.8,"n":6,"o":20.86,"t":"2026-09-21T16:00:00Z","v":1596,"vw":20.809153},{"c":20.8205,"h":20.83,"l":20.8,"n":18,"o":20.8,"t":"2026-09-21T16:15:00Z","v":6044,"vw":20.821074},{"c":20.81,"h":20.81,"l":20.81,"n":2,"o":20.81,"t":"2026-09-21T16:30:00Z","v":300,"vw":20.81},{"c":20.93,"h":20.945,"l":20.93,"n":2,"o":20.945,"t":"2026-09-21T17:00:00Z","v":1300,"vw":20.943846},{"c":20.8901,"h":20.8901,"l":20.89,"n":3,"o":20.89,"t":"2026-09-21T17:45:00Z","v":1100,"vw":20.890009},{"c":20.82,"h":20.82,"l":20.8,"n":4,"o":20.8,"t":"2026-09-21T18:00:00Z","v":450,"vw":20.814695},{"c":20.83,"h":20.83,"l":20.83,"n":2,"o":20.83,"t":"2026-09-21T18:15:00Z","v":102,"vw":20.83},{"c":20.84,"h":20.8467,"l":20.8299,"n":4,"o":20.8299,"t":"2026-09-21T18:30:00Z","v":833,"vw":20.835554},{"c":20.78,"h":20.805,"l":20.78,"n":6,"o":20.805,"t":"2026-09-21T18:45:00Z","v":2179,"vw":20.80381},{"c":20.75,"h":20.81,"l":20.75,"n":20,"o":20.7573,"t":"2026-09-21T19:00:00Z","v":2661,"vw":20.777225},{"c":20.7695,"h":20.7695,"l":20.74,"n":9,"o":20.74,"t":"2026-09-21T19:15:00Z","v":2037,"vw":20.743495},{"c":20.8,"h":20.8,"l":20.7875,"n":13,"o":20.7875,"t":"2026-09-21T19:30:00Z","v":1944,"vw":20.791163},{"c":20.78,"h":20.8105,"l":20.71,"n":292,"o":20.71,"t":"2026-09-21T19:45:00Z","v":16515,"vw":20.778713},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-09-22T12:00:00Z","v":250,"vw":20.6},{"c":20.36,"h":20.36,"l":20.36,"n":1,"o":20.36,"t":"2026-09-22T13:00:00Z","v":100,"vw":20.36},{"c":20.71,"h":20.805,"l":20.6,"n":109,"o":20.6,"t":"2026-09-22T13:30:00Z","v":10026,"vw":20.729003},{"c":20.751,"h":20.84,"l":20.751,"n":15,"o":20.83,"t":"2026-09-22T13:45:00Z","v":5364,"vw":20.820421},{"c":20.8,"h":20.8,"l":20.72,"n":18,"o":20.76,"t":"2026-09-22T14:00:00Z","v":4139,"vw":20.759104},{"c":20.815,"h":20.815,"l":20.76,"n":7,"o":20.76,"t":"2026-09-22T14:15:00Z","v":520,"vw":20.782358},{"c":20.775,"h":20.875,"l":20.775,"n":24,"o":20.85,"t":"2026-09-22T14:30:00Z","v":4768,"vw":20.837423},{"c":20.7887,"h":20.835,"l":20.785,"n":8,"o":20.799,"t":"2026-09-22T14:45:00Z","v":3951,"vw":20.799442},{"c":20.63,"h":20.75,"l":20.63,"n":14,"o":20.75,"t":"2026-09-22T15:00:00Z","v":2994,"vw":20.70709},{"c":20.64,"h":20.6873,"l":20.62,"n":40,"o":20.62,"t":"2026-09-22T15:15:00Z","v":12525,"vw":20.667828},{"c":20.685,"h":20.685,"l":20.65,"n":5,"o":20.65,"t":"2026-09-22T15:30:00Z","v":702,"vw":20.676429},{"c":20.63,"h":20.65,"l":20.63,"n":6,"o":20.65,"t":"2026-09-22T15:45:00Z","v":355,"vw":20.644286},{"c":20.625,"h":20.625,"l":20.575,"n":3,"o":20.575,"t":"2026-09-22T16:00:00Z","v":301,"vw":20.608333},{"c":20.615,"h":20.66,"l":20.615,"n":6,"o":20.64,"t":"2026-09-22T16:15:00Z","v":553,"vw":20.639127},{"c":20.54,"h":20.62,"l":20.54,"n":10,"o":20.58,"t":"2026-09-22T16:45:00Z","v":1802,"vw":20.55777},{"c":20.64,"h":20.64,"l":20.53,"n":7,"o":20.54,"t":"2026-09-22T17:00:00Z","v":551,"vw":20.57827},{"c":20.76,"h":20.76,"l":20.76,"n":2,"o":20.76,"t":"2026-09-22T17:15:00Z","v":101,"vw":20.76},{"c":20.67,"h":20.75,"l":20.67,"n":9,"o":20.75,"t":"2026-09-22T17:45:00Z","v":767,"vw":20.71},{"c":20.58,"h":20.58,"l":20.58,"n":4,"o":20.58,"t":"2026-09-22T18:00:00Z","v":308,"vw":20.58},{"c":20.69,"h":20.69,"l":20.69,"n":3,"o":20.69,"t":"2026-09-22T18:45:00Z","v":236,"vw":20.69},{"c":20.6978,"h":20.6978,"l":20.6978,"n":5,"o":20.6978,"t":"2026-09-22T19:00:00Z","v":353,"vw":20.6978},{"c":20.7299,"h":20.7299,"l":20.7299,"n":1,"o":20.7299,"t":"2026-09-22T19:15:00Z","v":967,"vw":20.7299},{"c":20.65,"h":20.65,"l":20.65,"n":2,"o":20.65,"t":"2026-09-22T19:30:00Z","v":109,"vw":20.65},{"c":20.74,"h":20.83,"l":20.6,"n":206,"o":20.6,"t":"2026-09-22T19:45:00Z","v":10776,"vw":20.719503},{"c":21.0559,"h":21.0559,"l":21.0559,"n":1,"o":21.0559,"t":"2026-09-22T20:15:00Z","v":200,"vw":21.0559},{"c":20.9051,"h":20.9051,"l":20.9051,"n":1,"o":20.9051,"t":"2026-09-23T11:45:00Z","v":100,"vw":20.9051},{"c":20.8719,"h":20.8719,"l":20.8719,"n":1,"o":20.8719,"t":"2026-09-23T12:30:00Z","v":118,"vw":20.8719},{"c":21,"h":21,"l":21,"n":4,"o":21,"t":"2026-09-23T13:15:00Z","v":1820,"vw":21},{"c":21.0001,"h":21.31,"l":21.0001,"n":94,"o":21.06,"t":"2026-09-23T13:30:00Z","v":23961,"vw":21.179139},{"c":21.3,"h":21.3,"l":21.15,"n":51,"o":21.185,"t":"2026-09-23T13:45:00Z","v":6732,"vw":21.254997},{"c":21,"h":21.27,"l":21,"n":81,"o":21.26,"t":"2026-09-23T14:00:00Z","v":8255,"vw":21.220893},{"c":21.06,"h":21.06,"l":20.91,"n":53,"o":20.98,"t":"2026-09-23T14:15:00Z","v":8661,"vw":20.97061},{"c":21.13,"h":21.16,"l":21.1,"n":12,"o":21.1,"t":"2026-09-23T14:30:00Z","v":787,"vw":21.136},{"c":21.33,"h":21.355,"l":21.25,"n":17,"o":21.25,"t":"2026-09-23T14:45:00Z","v":1268,"vw":21.285478},{"c":21.35,"h":21.375,"l":21.31,"n":28,"o":21.33,"t":"2026-09-23T15:00:00Z","v":2409,"vw":21.341878},{"c":21.4593,"h":21.4593,"l":21.38,"n":9,"o":21.38,"t":"2026-09-23T15:15:00Z","v":1602,"vw":21.390581},{"c":21.385,"h":21.385,"l":21.385,"n":1,"o":21.385,"t":"2026-09-23T15:30:00Z","v":100,"vw":21.385},{"c":21.305,"h":21.355,"l":21.305,"n":11,"o":21.34,"t":"2026-09-23T15:45:00Z","v":732,"vw":21.337788},{"c":21.32,"h":21.34,"l":21.32,"n":6,"o":21.34,"t":"2026-09-23T16:00:00Z","v":1342,"vw":21.33},{"c":21.44,"h":21.4523,"l":21.42,"n":11,"o":21.42,"t":"2026-09-23T16:15:00Z","v":1826,"vw":21.44234},{"c":21.3917,"h":21.3917,"l":21.34,"n":11,"o":21.34,"t":"2026-09-23T16:30:00Z","v":1481,"vw":21.380364},{"c":21.3922,"h":21.3922,"l":21.3922,"n":3,"o":21.3922,"t":"2026-09-23T16:45:00Z","v":294,"vw":21.3922},{"c":21.4,"h":21.51,"l":21.4,"n":26,"o":21.43,"t":"2026-09-23T17:00:00Z","v":3150,"vw":21.429386},{"c":21.5,"h":21.52,"l":21.495,"n":17,"o":21.51,"t":"2026-09-23T17:15:00Z","v":1776,"vw":21.502601},{"c":21.41,"h":21.5,"l":21.41,"n":9,"o":21.5,"t":"2026-09-23T17:30:00Z","v":485,"vw":21.45},{"c":21.42,"h":21.44,"l":21.4122,"n":4,"o":21.4122,"t":"2026-09-23T17:45:00Z","v":767,"vw":21.420466},{"c":21.36,"h":21.37,"l":21.33,"n":17,"o":21.35,"t":"2026-09-23T18:00:00Z","v":1326,"vw":21.356},{"c":21.53,"h":21.53,"l":21.53,"n":8,"o":21.53,"t":"2026-09-23T18:15:00Z","v":477,"vw":21.53},{"c":21.57,"h":21.5848,"l":21.52,"n":14,"o":21.52,"t":"2026-09-23T18:30:00Z","v":1183,"vw":21.566219},{"c":21.54,"h":21.59,"l":21.54,"n":18,"o":21.59,"t":"2026-09-23T18:45:00Z","v":3382,"vw":21.577237},{"c":21.59,"h":21.6157,"l":21.5622,"n":26,"o":21.5622,"t":"2026-09-23T19:00:00Z","v":4348,"vw":21.607864},{"c":21.66,"h":21.68,"l":21.58,"n":28,"o":21.6,"t":"2026-09-23T19:15:00Z","v":5519,"vw":21.626277},{"c":21.66,"h":21.66,"l":21.6,"n":27,"o":21.64,"t":"2026-09-23T19:30:00Z","v":2713,"vw":21.619236},{"c":21.7,"h":21.78,"l":21.59,"n":373,"o":21.63,"t":"2026-09-23T19:45:00Z","v":27232,"vw":21.676802},{"c":21.7752,"h":21.7752,"l":21.71,"n":6,"o":21.71,"t":"2026-09-23T20:00:00Z","v":265,"vw":21.747471},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-09-23T20:15:00Z","v":100,"vw":21.6},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-09-23T22:00:00Z","v":145,"vw":21.62},{"c":21.8,"h":21.8998,"l":21.8,"n":2,"o":21.8998,"t":"2026-09-24T08:00:00Z","v":385,"vw":21.860917},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-09-24T10:00:00Z","v":1000,"vw":21.9},{"c":21.8458,"h":21.89,"l":21.83,"n":5,"o":21.83,"t":"2026-09-24T11:00:00Z","v":600,"vw":21.8516},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-09-24T11:15:00Z","v":100,"vw":21.9},{"c":21.9,"h":21.9,"l":21.8384,"n":2,"o":21.8384,"t":"2026-09-24T11:30:00Z","v":214,"vw":21.867185},{"c":21.5175,"h":21.72,"l":21.4,"n":262,"o":21.62,"t":"2026-09-24T13:30:00Z","v":24709,"vw":21.550783},{"c":21.58,"h":21.6,"l":21.45,"n":39,"o":21.54,"t":"2026-09-24T13:45:00Z","v":4231,"vw":21.552365},{"c":21.7,"h":21.79,"l":21.62,"n":26,"o":21.705,"t":"2026-09-24T14:00:00Z","v":4010,"vw":21.686034},{"c":21.7893,"h":21.8,"l":21.75,"n":12,"o":21.75,"t":"2026-09-24T14:15:00Z","v":1409,"vw":21.764447},{"c":21.775,"h":21.86,"l":21.76,"n":14,"o":21.86,"t":"2026-09-24T14:30:00Z","v":2908,"vw":21.800459},{"c":21.95,"h":21.95,"l":21.882,"n":17,"o":21.882,"t":"2026-09-24T14:45:00Z","v":983,"vw":21.933995},{"c":21.97,"h":21.97,"l":21.93,"n":13,"o":21.93,"t":"2026-09-24T15:00:00Z","v":2407,"vw":21.941736},{"c":21.955,"h":22,"l":21.91,"n":26,"o":21.955,"t":"2026-09-24T15:15:00Z","v":7360,"vw":21.924061},{"c":21.9791,"h":22.01,"l":21.9791,"n":30,"o":22,"t":"2026-09-24T15:30:00Z","v":2948,"vw":22.002178},{"c":22.0039,"h":22.0039,"l":21.93,"n":4,"o":21.93,"t":"2026-09-24T15:45:00Z","v":1226,"vw":21.944861},{"c":21.96,"h":22,"l":21.96,"n":9,"o":21.99,"t":"2026-09-24T16:00:00Z","v":527,"vw":21.9775},{"c":21.608,"h":21.92,"l":21.608,"n":34,"o":21.92,"t":"2026-09-24T16:15:00Z","v":4494,"vw":21.708083},{"c":21.595,"h":21.65,"l":21.58,"n":8,"o":21.635,"t":"2026-09-24T16:30:00Z","v":937,"vw":21.618322},{"c":21.675,"h":21.71,"l":21.625,"n":10,"o":21.71,"t":"2026-09-24T16:45:00Z","v":1973,"vw":21.672549},{"c":21.72,"h":21.72,"l":21.71,"n":13,"o":21.71,"t":"2026-09-24T17:00:00Z","v":684,"vw":21.716377},{"c":21.84,"h":21.84,"l":21.84,"n":1,"o":21.84,"t":"2026-09-24T17:15:00Z","v":100,"vw":21.84},{"c":21.71,"h":21.71,"l":21.71,"n":1,"o":21.71,"t":"2026-09-24T17:30:00Z","v":200,"vw":21.71},{"c":21.75,"h":21.75,"l":21.74,"n":5,"o":21.74,"t":"2026-09-24T17:45:00Z","v":336,"vw":21.743333},{"c":21.785,"h":21.85,"l":21.785,"n":6,"o":21.85,"t":"2026-09-24T18:00:00Z","v":410,"vw":21.828333},{"c":21.8503,"h":21.9125,"l":21.8199,"n":9,"o":21.8199,"t":"2026-09-24T18:15:00Z","v":2042,"vw":21.851345},{"c":21.8481,"h":21.92,"l":21.8481,"n":7,"o":21.92,"t":"2026-09-24T18:30:00Z","v":606,"vw":21.887808},{"c":21.81,"h":21.825,"l":21.81,"n":5,"o":21.825,"t":"2026-09-24T18:45:00Z","v":1118,"vw":21.823636},{"c":21.88,"h":21.88,"l":21.8479,"n":14,"o":21.85,"t":"2026-09-24T19:00:00Z","v":1821,"vw":21.864508},{"c":21.8399,"h":21.85,"l":21.8399,"n":6,"o":21.85,"t":"2026-09-24T19:15:00Z","v":655,"vw":21.847655},{"c":21.84,"h":21.89,"l":21.7907,"n":13,"o":21.85,"t":"2026-09-24T19:30:00Z","v":6214,"vw":21.876678},{"c":22.06,"h":22.08,"l":21.865,"n":174,"o":21.865,"t":"2026-09-24T19:45:00Z","v":9456,"vw":22.012051},{"c":21.6104,"h":21.6104,"l":21.6104,"n":1,"o":21.6104,"t":"2026-09-25T11:45:00Z","v":3000,"vw":21.6104},{"c":22.23,"h":22.23,"l":22.23,"n":1,"o":22.23,"t":"2026-09-25T13:15:00Z","v":100,"vw":22.23},{"c":22.06,"h":22.19,"l":21.9,"n":179,"o":22.09,"t":"2026-09-25T13:30:00Z","v":15153,"vw":22.116926},{"c":22.07,"h":22.14,"l":22.07,"n":27,"o":22.12,"t":"2026-09-25T13:45:00Z","v":2360,"vw":22.107818},{"c":22.11,"h":22.11,"l":22.11,"n":6,"o":22.11,"t":"2026-09-25T14:00:00Z","v":501,"vw":22.11},{"c":22.14,"h":22.19,"l":22.1,"n":48,"o":22.1194,"t":"2026-09-25T14:15:00Z","v":5857,"vw":22.117671},{"c":22.22,"h":22.22,"l":22.185,"n":10,"o":22.185,"t":"2026-09-25T14:30:00Z","v":1308,"vw":22.194033},{"c":22.355,"h":22.37,"l":22.16,"n":25,"o":22.16,"t":"2026-09-25T14:45:00Z","v":2650,"vw":22.319324},{"c":22.4999,"h":22.51,"l":22.35,"n":18,"o":22.35,"t":"2026-09-25T15:00:00Z","v":2579,"vw":22.487101},{"c":22.55,"h":22.55,"l":22.49,"n":20,"o":22.5,"t":"2026-09-25T15:15:00Z","v":2658,"vw":22.510353},{"c":22.5143,"h":22.5143,"l":22.44,"n":16,"o":22.44,"t":"2026-09-25T15:30:00Z","v":3056,"vw":22.470952},{"c":22.38,"h":22.5238,"l":22.38,"n":26,"o":22.5238,"t":"2026-09-25T15:45:00Z","v":2618,"vw":22.443678},{"c":22.15,"h":22.33,"l":22.15,"n":47,"o":22.33,"t":"2026-09-25T16:00:00Z","v":6476,"vw":22.271249},{"c":22.275,"h":22.275,"l":22.23,"n":38,"o":22.23,"t":"2026-09-25T16:15:00Z","v":2298,"vw":22.259286},{"c":22.24,"h":22.25,"l":22.15,"n":77,"o":22.195,"t":"2026-09-25T16:30:00Z","v":10947,"vw":22.20218},{"c":22.365,"h":22.37,"l":22.275,"n":8,"o":22.275,"t":"2026-09-25T16:45:00Z","v":1055,"vw":22.320149},{"c":22.2959,"h":22.2959,"l":22.2959,"n":1,"o":22.2959,"t":"2026-09-25T17:00:00Z","v":100,"vw":22.2959},{"c":22.3001,"h":22.3599,"l":22.3001,"n":5,"o":22.3599,"t":"2026-09-25T17:30:00Z","v":850,"vw":22.339975},{"c":22.36,"h":22.37,"l":22.33,"n":18,"o":22.335,"t":"2026-09-25T17:45:00Z","v":1414,"vw":22.350944},{"c":22.38,"h":22.395,"l":22.38,"n":4,"o":22.395,"t":"2026-09-25T18:00:00Z","v":1087,"vw":22.391372},{"c":22.38,"h":22.39,"l":22.37,"n":20,"o":22.39,"t":"2026-09-25T18:15:00Z","v":2545,"vw":22.379739},{"c":22.33,"h":22.33,"l":22.33,"n":7,"o":22.33,"t":"2026-09-25T18:30:00Z","v":286,"vw":22.33},{"c":22.36,"h":22.3827,"l":22.355,"n":10,"o":22.355,"t":"2026-09-25T19:00:00Z","v":3143,"vw":22.359629},{"c":22.26,"h":22.29,"l":22.26,"n":18,"o":22.27,"t":"2026-09-25T19:30:00Z","v":963,"vw":22.26875},{"c":22.235,"h":22.27,"l":22.16,"n":377,"o":22.25,"t":"2026-09-25T19:45:00Z","v":15136,"vw":22.217657},{"c":22.26,"h":22.26,"l":22.26,"n":3,"o":22.26,"t":"2026-09-25T20:00:00Z","v":224,"vw":22.26},{"c":22.5,"h":22.89,"l":22.5,"n":3,"o":22.89,"t":"2026-09-28T09:00:00Z","v":358,"vw":22.63},{"c":22.03,"h":22.03,"l":22.03,"n":2,"o":22.03,"t":"2026-09-28T09:45:00Z","v":120,"vw":22.03},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-28T10:00:00Z","v":115,"vw":22.5},{"c":22.418,"h":22.44,"l":22.418,"n":2,"o":22.44,"t":"2026-09-28T11:30:00Z","v":400,"vw":22.4235},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-09-28T12:45:00Z","v":116,"vw":22.22},{"c":22.22,"h":22.22,"l":22.22,"n":2,"o":22.22,"t":"2026-09-28T13:15:00Z","v":150,"vw":22.22},{"c":22.2873,"h":22.58,"l":22.05,"n":117,"o":22.05,"t":"2026-09-28T13:30:00Z","v":9507,"vw":22.499381},{"c":22.06,"h":22.095,"l":21.97,"n":23,"o":22.095,"t":"2026-09-28T13:45:00Z","v":4017,"vw":22.022663},{"c":22.01,"h":22.22,"l":22.01,"n":11,"o":22.22,"t":"2026-09-28T14:00:00Z","v":9128,"vw":22.135988},{"c":22.22,"h":22.22,"l":22.065,"n":8,"o":22.065,"t":"2026-09-28T14:15:00Z","v":1140,"vw":22.141895},{"c":22.275,"h":22.295,"l":22.205,"n":16,"o":22.22,"t":"2026-09-28T14:30:00Z","v":3546,"vw":22.215584},{"c":22.5,"h":22.5,"l":22.33,"n":12,"o":22.335,"t":"2026-09-28T14:45:00Z","v":2338,"vw":22.435788},{"c":22.66,"h":22.68,"l":22.52,"n":56,"o":22.52,"t":"2026-09-28T15:00:00Z","v":10478,"vw":22.594355},{"c":22.77,"h":22.77,"l":22.655,"n":44,"o":22.655,"t":"2026-09-28T15:15:00Z","v":5018,"vw":22.725223},{"c":22.68,"h":22.74,"l":22.65,"n":29,"o":22.74,"t":"2026-09-28T15:30:00Z","v":3541,"vw":22.689967},{"c":22.725,"h":22.74,"l":22.6534,"n":14,"o":22.6534,"t":"2026-09-28T15:45:00Z","v":4720,"vw":22.721671},{"c":22.68,"h":22.7757,"l":22.67,"n":44,"o":22.76,"t":"2026-09-28T16:00:00Z","v":7611,"vw":22.757525},{"c":22.4533,"h":22.723,"l":22.41,"n":52,"o":22.723,"t":"2026-09-28T16:15:00Z","v":5026,"vw":22.584555},{"c":22.6,"h":22.6,"l":22.46,"n":3,"o":22.46,"t":"2026-09-28T16:30:00Z","v":251,"vw":22.544},{"c":22.535,"h":22.61,"l":22.535,"n":28,"o":22.61,"t":"2026-09-28T16:45:00Z","v":2519,"vw":22.551818},{"c":22.44,"h":22.5776,"l":22.32,"n":29,"o":22.5501,"t":"2026-09-28T17:00:00Z","v":2804,"vw":22.424429},{"c":22.435,"h":22.435,"l":22.4,"n":4,"o":22.42,"t":"2026-09-28T17:15:00Z","v":301,"vw":22.418333},{"c":22.41,"h":22.475,"l":22.4013,"n":32,"o":22.4476,"t":"2026-09-28T17:45:00Z","v":21857,"vw":22.406537},{"c":22.44,"h":22.46,"l":22.38,"n":22,"o":22.39,"t":"2026-09-28T18:00:00Z","v":2841,"vw":22.418519},{"c":22.5,"h":22.52,"l":22.46,"n":5,"o":22.47,"t":"2026-09-28T18:15:00Z","v":1000,"vw":22.48826},{"c":22.5,"h":22.545,"l":22.48,"n":44,"o":22.48,"t":"2026-09-28T18:30:00Z","v":17399,"vw":22.531331},{"c":22.52,"h":22.54,"l":22.505,"n":26,"o":22.505,"t":"2026-09-28T18:45:00Z","v":1924,"vw":22.518056},{"c":22.66,"h":22.66,"l":22.6,"n":9,"o":22.6,"t":"2026-09-28T19:00:00Z","v":767,"vw":22.611556},{"c":22.57,"h":22.66,"l":22.57,"n":42,"o":22.65,"t":"2026-09-28T19:15:00Z","v":13061,"vw":22.63538},{"c":22.6,"h":22.6,"l":22.52,"n":34,"o":22.57,"t":"2026-09-28T19:30:00Z","v":3399,"vw":22.559538},{"c":22.6,"h":22.66,"l":22.56,"n":221,"o":22.56,"t":"2026-09-28T19:45:00Z","v":9163,"vw":22.606564},{"c":22.57,"h":22.57,"l":22.57,"n":5,"o":22.57,"t":"2026-09-28T20:00:00Z","v":136,"vw":22.57},{"c":22.67,"h":22.67,"l":22.67,"n":1,"o":22.67,"t":"2026-09-28T20:15:00Z","v":100,"vw":22.67},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-09-28T22:15:00Z","v":105,"vw":22.6},{"c":22.9119,"h":22.9119,"l":22.9119,"n":1,"o":22.9119,"t":"2026-09-28T23:15:00Z","v":100,"vw":22.9119},{"c":22.95,"h":22.95,"l":22.95,"n":3,"o":22.95,"t":"2026-09-29T11:00:00Z","v":200,"vw":22.95},{"c":22.8519,"h":22.8519,"l":22.8519,"n":1,"o":22.8519,"t":"2026-09-29T11:30:00Z","v":100,"vw":22.8519},{"c":22.385,"h":23.03,"l":22.3415,"n":120,"o":22.61,"t":"2026-09-29T13:30:00Z","v":8932,"vw":22.694476},{"c":22.4116,"h":22.45,"l":22.4,"n":45,"o":22.43,"t":"2026-09-29T13:45:00Z","v":5166,"vw":22.435055},{"c":22.37,"h":22.445,"l":22.37,"n":4,"o":22.445,"t":"2026-09-29T14:00:00Z","v":581,"vw":22.40944},{"c":22.51,"h":22.6,"l":22.485,"n":38,"o":22.51,"t":"2026-09-29T14:15:00Z","v":11255,"vw":22.575522},{"c":22.66,"h":22.66,"l":22.57,"n":8,"o":22.57,"t":"2026-09-29T14:45:00Z","v":3651,"vw":22.595652},{"c":22.715,"h":22.73,"l":22.63,"n":81,"o":22.655,"t":"2026-09-29T15:00:00Z","v":39569,"vw":22.673876},{"c":22.805,"h":22.805,"l":22.68,"n":18,"o":22.68,"t":"2026-09-29T15:15:00Z","v":2325,"vw":22.736138},{"c":22.78,"h":22.7999,"l":22.78,"n":2,"o":22.7999,"t":"2026-09-29T15:30:00Z","v":544,"vw":22.796242},{"c":22.75,"h":22.795,"l":22.75,"n":8,"o":22.795,"t":"2026-09-29T15:45:00Z","v":851,"vw":22.7575},{"c":22.8086,"h":22.82,"l":22.8,"n":22,"o":22.81,"t":"2026-09-29T16:00:00Z","v":2477,"vw":22.809034},{"c":22.79,"h":22.79,"l":22.75,"n":7,"o":22.79,"t":"2026-09-29T16:15:00Z","v":469,"vw":22.770888},{"c":22.9053,"h":22.9053,"l":22.78,"n":9,"o":22.79,"t":"2026-09-29T16:30:00Z","v":2895,"vw":22.793446},{"c":22.91,"h":22.93,"l":22.88,"n":15,"o":22.905,"t":"2026-09-29T16:45:00Z","v":1640,"vw":22.911674},{"c":22.89,"h":22.9,"l":22.87,"n":18,"o":22.9,"t":"2026-09-29T17:00:00Z","v":3316,"vw":22.890762},{"c":22.8601,"h":22.905,"l":22.8601,"n":17,"o":22.905,"t":"2026-09-29T17:15:00Z","v":3103,"vw":22.893981},{"c":22.825,"h":22.825,"l":22.82,"n":10,"o":22.82,"t":"2026-09-29T17:30:00Z","v":1700,"vw":22.823191},{"c":22.85,"h":22.85,"l":22.79,"n":10,"o":22.8,"t":"2026-09-29T17:45:00Z","v":1443,"vw":22.809595},{"c":22.8799,"h":22.89,"l":22.77,"n":63,"o":22.81,"t":"2026-09-29T18:00:00Z","v":30268,"vw":22.78991},{"c":22.8,"h":22.8,"l":22.8,"n":2,"o":22.8,"t":"2026-09-29T18:15:00Z","v":600,"vw":22.8},{"c":22.74,"h":22.84,"l":22.74,"n":7,"o":22.84,"t":"2026-09-29T18:30:00Z","v":510,"vw":22.781176},{"c":22.7424,"h":22.7424,"l":22.7424,"n":1,"o":22.7424,"t":"2026-09-29T18:45:00Z","v":100,"vw":22.7424},{"c":22.72,"h":22.75,"l":22.72,"n":13,"o":22.75,"t":"2026-09-29T19:00:00Z","v":671,"vw":22.728663},{"c":22.7,"h":22.796,"l":22.66,"n":45,"o":22.796,"t":"2026-09-29T19:15:00Z","v":4369,"vw":22.704921},{"c":22.635,"h":22.67,"l":22.635,"n":3,"o":22.67,"t":"2026-09-29T19:30:00Z","v":212,"vw":22.6525},{"c":22.56,"h":22.63,"l":22.54,"n":140,"o":22.6,"t":"2026-09-29T19:45:00Z","v":11655,"vw":22.571347},{"c":22.6,"h":22.6,"l":22.6,"n":5,"o":22.6,"t":"2026-09-29T20:00:00Z","v":191,"vw":22.6},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-09-29T22:15:00Z","v":121,"vw":22.6},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-09-29T23:45:00Z","v":100,"vw":22.6},{"c":22,"h":22,"l":22,"n":3,"o":22,"t":"2026-09-30T11:00:00Z","v":235,"vw":22},{"c":23.05,"h":23.08,"l":22.14,"n":176,"o":22.42,"t":"2026-09-30T13:30:00Z","v":15929,"vw":22.578314},{"c":22.92,"h":23.01,"l":22.85,"n":78,"o":22.98,"t":"2026-09-30T13:45:00Z","v":8997,"vw":22.87326},{"c":22.85,"h":23.05,"l":22.85,"n":125,"o":22.95,"t":"2026-09-30T14:00:00Z","v":12379,"vw":22.9497},{"c":22.91,"h":22.91,"l":22.86,"n":10,"o":22.89,"t":"2026-09-30T14:15:00Z","v":1819,"vw":22.901936},{"c":22.87,"h":22.96,"l":22.8251,"n":13,"o":22.96,"t":"2026-09-30T14:30:00Z","v":2439,"vw":22.867696},{"c":22.828,"h":22.828,"l":22.7806,"n":8,"o":22.8,"t":"2026-09-30T14:45:00Z","v":3790,"vw":22.800312},{"c":22.9521,"h":23,"l":22.86,"n":30,"o":22.86,"t":"2026-09-30T15:00:00Z","v":9188,"vw":22.933636},{"c":22.98,"h":23.02,"l":22.89,"n":10,"o":22.91,"t":"2026-09-30T15:15:00Z","v":1579,"vw":22.93},{"c":23.0862,"h":23.0862,"l":22.977,"n":32,"o":22.977,"t":"2026-09-30T15:30:00Z","v":5441,"vw":23.022637},{"c":23.18,"h":23.18,"l":23.085,"n":41,"o":23.1,"t":"2026-09-30T15:45:00Z","v":10286,"vw":23.135325},{"c":23.06,"h":23.16,"l":23.06,"n":17,"o":23.16,"t":"2026-09-30T16:00:00Z","v":1275,"vw":23.091709},{"c":23.09,"h":23.11,"l":23.09,"n":4,"o":23.11,"t":"2026-09-30T16:15:00Z","v":1200,"vw":23.09625},{"c":23.02,"h":23.0599,"l":23.02,"n":10,"o":23.04,"t":"2026-09-30T16:30:00Z","v":3009,"vw":23.030777},{"c":22.985,"h":23.05,"l":22.985,"n":6,"o":23,"t":"2026-09-30T16:45:00Z","v":1013,"vw":23.0065},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-09-30T17:00:00Z","v":100,"vw":22.99},{"c":23.07,"h":23.07,"l":23.07,"n":1,"o":23.07,"t":"2026-09-30T17:30:00Z","v":100,"vw":23.07},{"c":23.15,"h":23.15,"l":23.15,"n":2,"o":23.15,"t":"2026-09-30T17:45:00Z","v":200,"vw":23.15},{"c":22.9944,"h":23.1,"l":22.9905,"n":9,"o":23.1,"t":"2026-09-30T18:00:00Z","v":5192,"vw":23.005179},{"c":23.13,"h":23.13,"l":23.02,"n":19,"o":23.02,"t":"2026-09-30T18:15:00Z","v":3821,"vw":23.064857},{"c":23.11,"h":23.16,"l":23.11,"n":14,"o":23.14,"t":"2026-09-30T18:30:00Z","v":3958,"vw":23.141823},{"c":23.05,"h":23.09,"l":23.05,"n":7,"o":23.09,"t":"2026-09-30T19:15:00Z","v":1046,"vw":23.066252},{"c":23.19,"h":23.19,"l":23.08,"n":50,"o":23.085,"t":"2026-09-30T19:30:00Z","v":8456,"vw":23.108451},{"c":23.34,"h":23.39,"l":23.2,"n":333,"o":23.22,"t":"2026-09-30T19:45:00Z","v":21408,"vw":23.280518},{"c":23.5,"h":23.5,"l":23.29,"n":17,"o":23.29,"t":"2026-09-30T20:00:00Z","v":5221,"vw":23.472762},{"c":23.86,"h":23.86,"l":23.36,"n":3,"o":23.36,"t":"2026-09-30T21:00:00Z","v":475,"vw":23.507059},{"c":23.45,"h":23.45,"l":23.45,"n":1,"o":23.45,"t":"2026-09-30T21:15:00Z","v":100,"vw":23.45},{"c":23.36,"h":23.3803,"l":23.36,"n":4,"o":23.36,"t":"2026-09-30T21:45:00Z","v":650,"vw":23.364708},{"c":23.3803,"h":23.3803,"l":23.36,"n":4,"o":23.36,"t":"2026-09-30T22:00:00Z","v":550,"vw":23.371073},{"c":23.22,"h":23.22,"l":23.22,"n":2,"o":23.22,"t":"2026-09-30T22:15:00Z","v":200,"vw":23.22},{"c":23.96,"h":23.96,"l":23.34,"n":211,"o":23.34,"t":"2026-10-01T13:30:00Z","v":18872,"vw":23.709819},{"c":24.0762,"h":24.15,"l":23.8714,"n":231,"o":23.8714,"t":"2026-10-01T13:45:00Z","v":21695,"vw":24.05838},{"c":23.84,"h":24.17,"l":23.83,"n":66,"o":24.105,"t":"2026-10-01T14:00:00Z","v":12679,"vw":24.04687},{"c":23.94,"h":23.97,"l":23.8,"n":60,"o":23.8,"t":"2026-10-01T14:15:00Z","v":3288,"vw":23.908947},{"c":23.91,"h":24.18,"l":23.86,"n":111,"o":24.13,"t":"2026-10-01T14:30:00Z","v":12667,"vw":24.102863},{"c":24.02,"h":24.09,"l":23.85,"n":44,"o":23.86,"t":"2026-10-01T14:45:00Z","v":5731,"vw":23.928894},{"c":23.9,"h":24.05,"l":23.86,"n":41,"o":24.05,"t":"2026-10-01T15:00:00Z","v":5520,"vw":23.927027},{"c":24.009,"h":24.04,"l":23.88,"n":41,"o":23.88,"t":"2026-10-01T15:15:00Z","v":4980,"vw":23.94187},{"c":23.89,"h":24.055,"l":23.82,"n":32,"o":24.015,"t":"2026-10-01T15:30:00Z","v":7736,"vw":24.015625},{"c":23.85,"h":23.86,"l":23.85,"n":15,"o":23.86,"t":"2026-10-01T15:45:00Z","v":1358,"vw":23.857273},{"c":23.9292,"h":23.93,"l":23.83,"n":15,"o":23.83,"t":"2026-10-01T16:00:00Z","v":3330,"vw":23.860291},{"c":23.82,"h":23.92,"l":23.8195,"n":6,"o":23.92,"t":"2026-10-01T16:15:00Z","v":714,"vw":23.858878},{"c":23.81,"h":23.88,"l":23.78,"n":41,"o":23.83,"t":"2026-10-01T16:30:00Z","v":11739,"vw":23.852846},{"c":23.89,"h":23.89,"l":23.775,"n":34,"o":23.82,"t":"2026-10-01T16:45:00Z","v":3424,"vw":23.815876},{"c":23.835,"h":23.86,"l":23.78,"n":17,"o":23.86,"t":"2026-10-01T17:00:00Z","v":1583,"vw":23.821845},{"c":23.74,"h":23.77,"l":23.73,"n":13,"o":23.77,"t":"2026-10-01T17:15:00Z","v":1351,"vw":23.738886},{"c":23.7,"h":23.7308,"l":23.68,"n":27,"o":23.7,"t":"2026-10-01T17:30:00Z","v":3389,"vw":23.699522},{"c":23.83,"h":23.83,"l":23.64,"n":65,"o":23.7,"t":"2026-10-01T17:45:00Z","v":6385,"vw":23.740812},{"c":23.78,"h":23.82,"l":23.7601,"n":12,"o":23.82,"t":"2026-10-01T18:00:00Z","v":826,"vw":23.792579},{"c":23.705,"h":23.8,"l":23.7,"n":21,"o":23.8,"t":"2026-10-01T18:15:00Z","v":3980,"vw":23.730479},{"c":23.79,"h":23.79,"l":23.66,"n":31,"o":23.66,"t":"2026-10-01T18:30:00Z","v":1864,"vw":23.746301},{"c":23.77,"h":23.78,"l":23.75,"n":8,"o":23.78,"t":"2026-10-01T18:45:00Z","v":761,"vw":23.765438},{"c":23.7,"h":23.7,"l":23.7,"n":8,"o":23.7,"t":"2026-10-01T19:00:00Z","v":983,"vw":23.7},{"c":23.68,"h":23.7,"l":23.655,"n":12,"o":23.67,"t":"2026-10-01T19:15:00Z","v":2937,"vw":23.671263},{"c":23.6451,"h":23.6451,"l":23.6451,"n":2,"o":23.6451,"t":"2026-10-01T19:30:00Z","v":126,"vw":23.6451},{"c":23.71,"h":23.73,"l":23.5502,"n":263,"o":23.652,"t":"2026-10-01T19:45:00Z","v":19967,"vw":23.638061},{"c":23.72,"h":23.72,"l":23.71,"n":7,"o":23.71,"t":"2026-10-01T20:00:00Z","v":881,"vw":23.714667},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-01T20:45:00Z","v":500,"vw":23.6},{"c":23.55,"h":23.6,"l":23.55,"n":2,"o":23.6,"t":"2026-10-01T21:45:00Z","v":200,"vw":23.575},{"c":22.9821,"h":23.2,"l":22.91,"n":5,"o":23.2,"t":"2026-10-02T12:30:00Z","v":785,"vw":22.99134},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-10-02T12:45:00Z","v":500,"vw":22.82},{"c":22.8975,"h":22.9401,"l":22.8975,"n":3,"o":22.9401,"t":"2026-10-02T13:00:00Z","v":1329,"vw":22.926792},{"c":22.88,"h":23.67,"l":22.88,"n":3,"o":23.67,"t":"2026-10-02T13:15:00Z","v":493,"vw":23.054746},{"c":22.85,"h":23.555,"l":22.85,"n":351,"o":23.25,"t":"2026-10-02T13:30:00Z","v":47218,"vw":23.282402},{"c":23.1799,"h":23.24,"l":22.69,"n":348,"o":22.87,"t":"2026-10-02T13:45:00Z","v":62370,"vw":22.916108},{"c":23.04,"h":23.29,"l":22.97,"n":55,"o":23.265,"t":"2026-10-02T14:00:00Z","v":13910,"vw":23.121464},{"c":23,"h":23.06,"l":22.9844,"n":20,"o":22.9844,"t":"2026-10-02T14:15:00Z","v":4485,"vw":23.005147},{"c":23.04,"h":23.12,"l":23.0001,"n":26,"o":23.12,"t":"2026-10-02T14:30:00Z","v":5404,"vw":23.040677},{"c":23.075,"h":23.075,"l":22.995,"n":9,"o":22.995,"t":"2026-10-02T14:45:00Z","v":989,"vw":23.044216},{"c":23.2736,"h":23.3386,"l":23.1694,"n":24,"o":23.19,"t":"2026-10-02T15:00:00Z","v":4376,"vw":23.248084},{"c":23.435,"h":23.51,"l":23.435,"n":38,"o":23.44,"t":"2026-10-02T15:15:00Z","v":2264,"vw":23.463328},{"c":23.4892,"h":23.51,"l":23.466,"n":7,"o":23.466,"t":"2026-10-02T15:30:00Z","v":1007,"vw":23.50152},{"c":23.53,"h":23.53,"l":23.53,"n":2,"o":23.53,"t":"2026-10-02T15:45:00Z","v":201,"vw":23.53},{"c":23.52,"h":23.56,"l":23.495,"n":7,"o":23.56,"t":"2026-10-02T16:00:00Z","v":2118,"vw":23.50318},{"c":23.54,"h":23.54,"l":23.53,"n":2,"o":23.53,"t":"2026-10-02T16:15:00Z","v":814,"vw":23.534791},{"c":23.5699,"h":23.5699,"l":23.54,"n":4,"o":23.54,"t":"2026-10-02T16:30:00Z","v":388,"vw":23.559933},{"c":23.52,"h":23.52,"l":23.52,"n":4,"o":23.52,"t":"2026-10-02T16:45:00Z","v":104,"vw":23.52},{"c":23.46,"h":23.46,"l":23.46,"n":14,"o":23.46,"t":"2026-10-02T17:00:00Z","v":1088,"vw":23.46},{"c":23.4694,"h":23.4795,"l":23.41,"n":19,"o":23.4275,"t":"2026-10-02T17:15:00Z","v":4679,"vw":23.450029},{"c":23.425,"h":23.44,"l":23.41,"n":27,"o":23.44,"t":"2026-10-02T17:45:00Z","v":1099,"vw":23.42869},{"c":23.3593,"h":23.4354,"l":23.345,"n":7,"o":23.4354,"t":"2026-10-02T18:00:00Z","v":1186,"vw":23.376611},{"c":23.385,"h":23.385,"l":23.35,"n":4,"o":23.35,"t":"2026-10-02T18:15:00Z","v":459,"vw":23.367522},{"c":23.38,"h":23.39,"l":23.38,"n":4,"o":23.39,"t":"2026-10-02T18:30:00Z","v":447,"vw":23.384938},{"c":23.3497,"h":23.3497,"l":23.3497,"n":1,"o":23.3497,"t":"2026-10-02T18:45:00Z","v":500,"vw":23.3497},{"c":23.39,"h":23.42,"l":23.365,"n":16,"o":23.3999,"t":"2026-10-02T19:00:00Z","v":3447,"vw":23.400197},{"c":23.5099,"h":23.5099,"l":23.325,"n":4,"o":23.325,"t":"2026-10-02T19:30:00Z","v":358,"vw":23.404243},{"c":23.54,"h":23.595,"l":23.4601,"n":262,"o":23.5393,"t":"2026-10-02T19:45:00Z","v":20840,"vw":23.523309},{"c":23.5,"h":23.5,"l":23.5,"n":5,"o":23.5,"t":"2026-10-02T20:00:00Z","v":1074,"vw":23.5},{"c":23.49,"h":23.49,"l":23.35,"n":3,"o":23.35,"t":"2026-10-02T21:30:00Z","v":650,"vw":23.453478},{"c":23.5,"h":23.54,"l":23.5,"n":3,"o":23.54,"t":"2026-10-02T23:15:00Z","v":1800,"vw":23.505556},{"c":24.0621,"h":24.0621,"l":23.65,"n":65,"o":23.65,"t":"2026-10-05T13:30:00Z","v":23330,"vw":23.685693},{"c":23.94,"h":24.2,"l":23.81,"n":91,"o":23.935,"t":"2026-10-05T13:45:00Z","v":14570,"vw":24.011907},{"c":23.55,"h":24.065,"l":23.52,"n":70,"o":24.015,"t":"2026-10-05T14:00:00Z","v":13584,"vw":23.654032},{"c":23.48,"h":23.57,"l":23.41,"n":114,"o":23.57,"t":"2026-10-05T14:15:00Z","v":12692,"vw":23.469771},{"c":23.56,"h":23.605,"l":23.48,"n":59,"o":23.6,"t":"2026-10-05T14:30:00Z","v":8405,"vw":23.541567},{"c":23.67,"h":23.67,"l":23.61,"n":12,"o":23.64,"t":"2026-10-05T14:45:00Z","v":1473,"vw":23.64},{"c":23.68,"h":23.68,"l":23.68,"n":1,"o":23.68,"t":"2026-10-05T15:00:00Z","v":1000,"vw":23.68},{"c":23.6405,"h":23.79,"l":23.6405,"n":11,"o":23.79,"t":"2026-10-05T15:15:00Z","v":1810,"vw":23.695892},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-10-05T15:30:00Z","v":400,"vw":23.52},{"c":23.585,"h":23.6084,"l":23.585,"n":2,"o":23.6084,"t":"2026-10-05T16:00:00Z","v":900,"vw":23.6058},{"c":23.54,"h":23.59,"l":23.535,"n":24,"o":23.5431,"t":"2026-10-05T16:45:00Z","v":4539,"vw":23.556323},{"c":23.66,"h":23.66,"l":23.57,"n":8,"o":23.595,"t":"2026-10-05T17:00:00Z","v":1200,"vw":23.595},{"c":23.7808,"h":23.806,"l":23.6577,"n":17,"o":23.7126,"t":"2026-10-05T17:15:00Z","v":3260,"vw":23.703667},{"c":23.8805,"h":23.89,"l":23.855,"n":3,"o":23.855,"t":"2026-10-05T17:30:00Z","v":737,"vw":23.867949},{"c":23.745,"h":23.745,"l":23.74,"n":6,"o":23.74,"t":"2026-10-05T17:45:00Z","v":1100,"vw":23.742045},{"c":23.72,"h":23.81,"l":23.71,"n":9,"o":23.81,"t":"2026-10-05T18:15:00Z","v":2800,"vw":23.801667},{"c":23.775,"h":23.79,"l":23.77,"n":8,"o":23.77,"t":"2026-10-05T18:30:00Z","v":407,"vw":23.777143},{"c":23.69,"h":23.7896,"l":23.69,"n":10,"o":23.7896,"t":"2026-10-05T18:45:00Z","v":2220,"vw":23.736466},{"c":23.72,"h":23.77,"l":23.69,"n":64,"o":23.6978,"t":"2026-10-05T19:00:00Z","v":7074,"vw":23.74035},{"c":23.81,"h":23.81,"l":23.693,"n":27,"o":23.705,"t":"2026-10-05T19:15:00Z","v":5807,"vw":23.723445},{"c":23.78,"h":23.879,"l":23.69,"n":202,"o":23.79,"t":"2026-10-05T19:45:00Z","v":9750,"vw":23.806984},{"c":23.8,"h":23.8,"l":23.8,"n":5,"o":23.8,"t":"2026-10-05T20:00:00Z","v":2323,"vw":23.8},{"c":23.79,"h":23.79,"l":23.79,"n":2,"o":23.79,"t":"2026-10-05T20:45:00Z","v":200,"vw":23.79},{"c":23.31,"h":23.59,"l":23.1638,"n":107,"o":23.59,"t":"2026-10-06T13:30:00Z","v":17566,"vw":23.453859},{"c":23.115,"h":23.35,"l":23.05,"n":71,"o":23.35,"t":"2026-10-06T13:45:00Z","v":8787,"vw":23.190205},{"c":23.092,"h":23.1099,"l":22.98,"n":63,"o":23,"t":"2026-10-06T14:00:00Z","v":14206,"vw":23.02593},{"c":23.19,"h":23.25,"l":23.17,"n":20,"o":23.18,"t":"2026-10-06T14:15:00Z","v":2121,"vw":23.220495},{"c":23.18,"h":23.25,"l":23.1081,"n":11,"o":23.25,"t":"2026-10-06T14:30:00Z","v":1461,"vw":23.144449},{"c":22.94,"h":23.1751,"l":22.94,"n":33,"o":23.1751,"t":"2026-10-06T14:45:00Z","v":8476,"vw":23.015212},{"c":22.915,"h":22.9428,"l":22.8299,"n":23,"o":22.9,"t":"2026-10-06T15:00:00Z","v":3012,"vw":22.872559},{"c":22.8,"h":22.88,"l":22.8,"n":9,"o":22.88,"t":"2026-10-06T15:15:00Z","v":1090,"vw":22.855},{"c":22.8254,"h":22.8254,"l":22.795,"n":5,"o":22.795,"t":"2026-10-06T15:30:00Z","v":2382,"vw":22.810159},{"c":22.8327,"h":22.8327,"l":22.805,"n":6,"o":22.805,"t":"2026-10-06T15:45:00Z","v":1121,"vw":22.81954},{"c":22.85,"h":22.8699,"l":22.79,"n":24,"o":22.8699,"t":"2026-10-06T16:00:00Z","v":1964,"vw":22.81914},{"c":22.81,"h":22.85,"l":22.8006,"n":6,"o":22.85,"t":"2026-10-06T16:15:00Z","v":1031,"vw":22.824148},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-06T16:30:00Z","v":200,"vw":22.8},{"c":22.8987,"h":22.8987,"l":22.8987,"n":4,"o":22.8987,"t":"2026-10-06T16:45:00Z","v":286,"vw":22.8987},{"c":22.9799,"h":22.9799,"l":22.9799,"n":2,"o":22.9799,"t":"2026-10-06T17:00:00Z","v":372,"vw":22.9799},{"c":23.0605,"h":23.0605,"l":23.0605,"n":2,"o":23.0605,"t":"2026-10-06T17:15:00Z","v":264,"vw":23.0605},{"c":23.065,"h":23.065,"l":23.065,"n":1,"o":23.065,"t":"2026-10-06T17:30:00Z","v":200,"vw":23.065},{"c":22.985,"h":23,"l":22.985,"n":7,"o":23,"t":"2026-10-06T17:45:00Z","v":481,"vw":22.992857},{"c":23.18,"h":23.18,"l":23.18,"n":1,"o":23.18,"t":"2026-10-06T18:15:00Z","v":400,"vw":23.18},{"c":23.1302,"h":23.1302,"l":23.1302,"n":1,"o":23.1302,"t":"2026-10-06T18:30:00Z","v":390,"vw":23.1302},{"c":23.03,"h":23.03,"l":22.98,"n":9,"o":22.98,"t":"2026-10-06T19:00:00Z","v":1249,"vw":23.020899},{"c":23.17,"h":23.17,"l":23.17,"n":2,"o":23.17,"t":"2026-10-06T19:15:00Z","v":2000,"vw":23.17},{"c":23.05,"h":23.115,"l":23.05,"n":5,"o":23.115,"t":"2026-10-06T19:30:00Z","v":2261,"vw":23.086111},{"c":23.005,"h":23.14,"l":22.95,"n":367,"o":23.11,"t":"2026-10-06T19:45:00Z","v":17700,"vw":23.036525},{"c":22.99,"h":22.99,"l":22.99,"n":5,"o":22.99,"t":"2026-10-06T20:00:00Z","v":204,"vw":22.99},{"c":23.0364,"h":23.0364,"l":23.0364,"n":2,"o":23.0364,"t":"2026-10-07T08:00:00Z","v":141,"vw":23.0364},{"c":23.3,"h":23.3,"l":23.3,"n":2,"o":23.3,"t":"2026-10-07T12:45:00Z","v":4000,"vw":23.3},{"c":23.2291,"h":23.2291,"l":23.2291,"n":1,"o":23.2291,"t":"2026-10-07T13:00:00Z","v":300,"vw":23.2291},{"c":23.22,"h":23.22,"l":23.22,"n":2,"o":23.22,"t":"2026-10-07T13:15:00Z","v":101,"vw":23.22},{"c":23.25,"h":23.38,"l":22.99,"n":89,"o":22.99,"t":"2026-10-07T13:30:00Z","v":11350,"vw":23.245845},{"c":23.4994,"h":23.54,"l":23.26,"n":34,"o":23.2664,"t":"2026-10-07T13:45:00Z","v":4870,"vw":23.353284},{"c":23.63,"h":23.63,"l":23.4694,"n":57,"o":23.5,"t":"2026-10-07T14:00:00Z","v":8286,"vw":23.574148},{"c":23.7,"h":23.75,"l":23.63,"n":46,"o":23.63,"t":"2026-10-07T14:15:00Z","v":12325,"vw":23.700633},{"c":23.73,"h":23.73,"l":23.585,"n":24,"o":23.585,"t":"2026-10-07T14:30:00Z","v":2318,"vw":23.668109},{"c":23.73,"h":23.7792,"l":23.73,"n":3,"o":23.7792,"t":"2026-10-07T14:45:00Z","v":286,"vw":23.755882},{"c":23.75,"h":23.75,"l":23.63,"n":16,"o":23.63,"t":"2026-10-07T15:00:00Z","v":865,"vw":23.70702},{"c":23.695,"h":23.75,"l":23.6906,"n":22,"o":23.73,"t":"2026-10-07T15:15:00Z","v":5267,"vw":23.716118},{"c":23.7,"h":23.725,"l":23.65,"n":32,"o":23.69,"t":"2026-10-07T15:30:00Z","v":3739,"vw":23.700731},{"c":23.67,"h":23.75,"l":23.67,"n":33,"o":23.67,"t":"2026-10-07T15:45:00Z","v":7312,"vw":23.735208},{"c":23.6,"h":23.645,"l":23.6,"n":15,"o":23.62,"t":"2026-10-07T16:00:00Z","v":4066,"vw":23.618297},{"c":23.57,"h":23.6,"l":23.54,"n":10,"o":23.58,"t":"2026-10-07T16:15:00Z","v":1893,"vw":23.579178},{"c":23.575,"h":23.6086,"l":23.545,"n":11,"o":23.545,"t":"2026-10-07T16:30:00Z","v":1992,"vw":23.590222},{"c":23.68,"h":23.69,"l":23.64,"n":7,"o":23.64,"t":"2026-10-07T16:45:00Z","v":2053,"vw":23.657212},{"c":23.57,"h":23.64,"l":23.57,"n":10,"o":23.63,"t":"2026-10-07T17:00:00Z","v":1424,"vw":23.621616},{"c":23.525,"h":23.525,"l":23.5,"n":5,"o":23.51,"t":"2026-10-07T17:15:00Z","v":1002,"vw":23.512525},{"c":23.6237,"h":23.68,"l":23.6093,"n":9,"o":23.6101,"t":"2026-10-07T17:30:00Z","v":5014,"vw":23.622917},{"c":23.71,"h":23.71,"l":23.36,"n":27,"o":23.64,"t":"2026-10-07T17:45:00Z","v":3143,"vw":23.595562},{"c":23.71,"h":23.71,"l":23.63,"n":9,"o":23.665,"t":"2026-10-07T18:00:00Z","v":712,"vw":23.677057},{"c":23.69,"h":23.69,"l":23.65,"n":3,"o":23.65,"t":"2026-10-07T18:15:00Z","v":360,"vw":23.662903},{"c":23.5964,"h":23.659,"l":23.5964,"n":5,"o":23.656,"t":"2026-10-07T18:30:00Z","v":641,"vw":23.638389},{"c":23.6,"h":23.6,"l":23.57,"n":2,"o":23.57,"t":"2026-10-07T18:45:00Z","v":200,"vw":23.585},{"c":23.61,"h":23.61,"l":23.54,"n":10,"o":23.6,"t":"2026-10-07T19:00:00Z","v":11741,"vw":23.554826},{"c":23.62,"h":23.64,"l":23.62,"n":4,"o":23.64,"t":"2026-10-07T19:15:00Z","v":267,"vw":23.631632},{"c":23.77,"h":23.77,"l":23.732,"n":6,"o":23.732,"t":"2026-10-07T19:30:00Z","v":626,"vw":23.754137},{"c":23.96,"h":23.96,"l":23.81,"n":343,"o":23.83,"t":"2026-10-07T19:45:00Z","v":19493,"vw":23.863167},{"c":24.02,"h":24.02,"l":23.96,"n":11,"o":23.96,"t":"2026-10-07T20:00:00Z","v":792,"vw":23.970638},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-07T20:30:00Z","v":100,"vw":23.99},{"c":24.64,"h":24.64,"l":24.64,"n":1,"o":24.64,"t":"2026-10-08T10:15:00Z","v":100,"vw":24.64},{"c":24.34,"h":24.34,"l":24.34,"n":2,"o":24.34,"t":"2026-10-08T10:30:00Z","v":220,"vw":24.34},{"c":24.02,"h":24.49,"l":24.02,"n":5,"o":24.49,"t":"2026-10-08T11:00:00Z","v":4200,"vw":24.042381},{"c":24.03,"h":24.03,"l":24.03,"n":1,"o":24.03,"t":"2026-10-08T11:15:00Z","v":325,"vw":24.03},{"c":24.2,"h":24.2,"l":24.2,"n":6,"o":24.2,"t":"2026-10-08T11:30:00Z","v":795,"vw":24.2},{"c":24.3,"h":24.3,"l":24.3,"n":3,"o":24.3,"t":"2026-10-08T11:45:00Z","v":4206,"vw":24.3},{"c":24.19,"h":24.39,"l":24.1,"n":6,"o":24.16,"t":"2026-10-08T13:15:00Z","v":2410,"vw":24.135154},{"c":24.03,"h":24.26,"l":23.96,"n":166,"o":24,"t":"2026-10-08T13:30:00Z","v":25043,"vw":24.04566},{"c":23.95,"h":24.1,"l":23.94,"n":48,"o":23.99,"t":"2026-10-08T13:45:00Z","v":4029,"vw":23.992587},{"c":24.23,"h":24.24,"l":23.95,"n":56,"o":24,"t":"2026-10-08T14:00:00Z","v":12299,"vw":24.05711},{"c":24.23,"h":24.23,"l":24.18,"n":11,"o":24.21,"t":"2026-10-08T14:15:00Z","v":821,"vw":24.212667},{"c":24.2799,"h":24.29,"l":24.205,"n":13,"o":24.23,"t":"2026-10-08T14:30:00Z","v":3927,"vw":24.274511},{"c":24.345,"h":24.39,"l":24.32,"n":31,"o":24.332,"t":"2026-10-08T14:45:00Z","v":3274,"vw":24.346711},{"c":24.33,"h":24.36,"l":24.28,"n":44,"o":24.33,"t":"2026-10-08T15:00:00Z","v":11221,"vw":24.34596},{"c":24.39,"h":24.4,"l":24.365,"n":11,"o":24.38,"t":"2026-10-08T15:15:00Z","v":1790,"vw":24.387941},{"c":24.24,"h":24.44,"l":24.24,"n":26,"o":24.4072,"t":"2026-10-08T15:30:00Z","v":3928,"vw":24.38933},{"c":24.23,"h":24.2528,"l":24.23,"n":10,"o":24.23,"t":"2026-10-08T15:45:00Z","v":1051,"vw":24.234908},{"c":24.21,"h":24.22,"l":24.18,"n":8,"o":24.22,"t":"2026-10-08T16:00:00Z","v":1994,"vw":24.216368},{"c":24.16,"h":24.16,"l":23.9,"n":29,"o":24.16,"t":"2026-10-08T16:15:00Z","v":5672,"vw":24.024571},{"c":24.2,"h":24.2,"l":24.1,"n":11,"o":24.13,"t":"2026-10-08T16:30:00Z","v":1200,"vw":24.179842},{"c":23.885,"h":24.07,"l":23.83,"n":29,"o":24.03,"t":"2026-10-08T16:45:00Z","v":10142,"vw":23.894807},{"c":23.92,"h":24.05,"l":23.92,"n":8,"o":24.05,"t":"2026-10-08T17:00:00Z","v":622,"vw":24.023333},{"c":23.8,"h":23.9,"l":23.8,"n":16,"o":23.89,"t":"2026-10-08T17:15:00Z","v":1866,"vw":23.853853},{"c":23.69,"h":23.87,"l":23.69,"n":25,"o":23.8,"t":"2026-10-08T17:30:00Z","v":1676,"vw":23.791489},{"c":23.63,"h":23.74,"l":23.63,"n":33,"o":23.68,"t":"2026-10-08T17:45:00Z","v":2901,"vw":23.703813},{"c":23.54,"h":23.6,"l":23.54,"n":12,"o":23.56,"t":"2026-10-08T18:00:00Z","v":922,"vw":23.569938},{"c":23.61,"h":23.64,"l":23.53,"n":22,"o":23.5492,"t":"2026-10-08T18:15:00Z","v":14307,"vw":23.614492},{"c":23.51,"h":23.63,"l":23.4801,"n":29,"o":23.62,"t":"2026-10-08T18:30:00Z","v":4333,"vw":23.576708},{"c":23.55,"h":23.5522,"l":23.52,"n":18,"o":23.52,"t":"2026-10-08T18:45:00Z","v":3188,"vw":23.534324},{"c":23.46,"h":23.56,"l":23.3901,"n":21,"o":23.56,"t":"2026-10-08T19:00:00Z","v":2851,"vw":23.471324},{"c":23.43,"h":23.47,"l":23.3494,"n":16,"o":23.46,"t":"2026-10-08T19:15:00Z","v":1995,"vw":23.408132},{"c":23.43,"h":23.46,"l":23.4101,"n":26,"o":23.43,"t":"2026-10-08T19:30:00Z","v":4701,"vw":23.422203},{"c":23.48,"h":23.52,"l":23.4,"n":674,"o":23.455,"t":"2026-10-08T19:45:00Z","v":31139,"vw":23.457998},{"c":23.39,"h":23.44,"l":23.39,"n":5,"o":23.44,"t":"2026-10-08T20:00:00Z","v":322,"vw":23.416489},{"c":23.14,"h":23.14,"l":22.85,"n":3,"o":22.91,"t":"2026-10-09T11:30:00Z","v":375,"vw":22.970667},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-09T11:45:00Z","v":100,"vw":23},{"c":22.69,"h":22.99,"l":22.42,"n":111,"o":22.99,"t":"2026-10-09T13:30:00Z","v":25117,"vw":22.647003},{"c":22.725,"h":22.8,"l":22.605,"n":21,"o":22.74,"t":"2026-10-09T13:45:00Z","v":3472,"vw":22.732652},{"c":22.77,"h":22.79,"l":22.755,"n":24,"o":22.7795,"t":"2026-10-09T14:00:00Z","v":2531,"vw":22.7819},{"c":22.78,"h":22.8681,"l":22.765,"n":17,"o":22.796,"t":"2026-10-09T14:15:00Z","v":2212,"vw":22.806741},{"c":22.7901,"h":22.88,"l":22.7901,"n":17,"o":22.81,"t":"2026-10-09T14:30:00Z","v":2653,"vw":22.830378},{"c":22.64,"h":22.7565,"l":22.61,"n":28,"o":22.7565,"t":"2026-10-09T14:45:00Z","v":5067,"vw":22.669023},{"c":22.6019,"h":22.655,"l":22.6019,"n":5,"o":22.655,"t":"2026-10-09T15:00:00Z","v":1309,"vw":22.633624},{"c":22.505,"h":22.51,"l":22.44,"n":42,"o":22.49,"t":"2026-10-09T15:15:00Z","v":5566,"vw":22.483862},{"c":22.41,"h":22.46,"l":22.41,"n":8,"o":22.46,"t":"2026-10-09T15:30:00Z","v":514,"vw":22.444519},{"c":22.4872,"h":22.5295,"l":22.4,"n":9,"o":22.4,"t":"2026-10-09T15:45:00Z","v":6053,"vw":22.485263},{"c":22.5393,"h":22.57,"l":22.5393,"n":17,"o":22.55,"t":"2026-10-09T16:00:00Z","v":2620,"vw":22.561456},{"c":22.48,"h":22.51,"l":22.45,"n":15,"o":22.51,"t":"2026-10-09T16:15:00Z","v":4105,"vw":22.476793},{"c":22.36,"h":22.445,"l":22.36,"n":19,"o":22.445,"t":"2026-10-09T16:30:00Z","v":9303,"vw":22.395825},{"c":22.38,"h":22.3899,"l":22.35,"n":21,"o":22.35,"t":"2026-10-09T16:45:00Z","v":3590,"vw":22.364426},{"c":22.33,"h":22.38,"l":22.33,"n":8,"o":22.38,"t":"2026-10-09T17:00:00Z","v":1261,"vw":22.336456},{"c":22.37,"h":22.37,"l":22.33,"n":8,"o":22.34,"t":"2026-10-09T17:15:00Z","v":9322,"vw":22.335275},{"c":22.31,"h":22.33,"l":22.31,"n":3,"o":22.33,"t":"2026-10-09T17:30:00Z","v":1201,"vw":22.321667},{"c":22.32,"h":22.33,"l":22.31,"n":13,"o":22.31,"t":"2026-10-09T17:45:00Z","v":1469,"vw":22.320809},{"c":22.315,"h":22.315,"l":22.284,"n":19,"o":22.284,"t":"2026-10-09T18:00:00Z","v":1528,"vw":22.304089},{"c":22.36,"h":22.36,"l":22.36,"n":2,"o":22.36,"t":"2026-10-09T18:15:00Z","v":191,"vw":22.36},{"c":22.34,"h":22.36,"l":22.34,"n":4,"o":22.36,"t":"2026-10-09T18:30:00Z","v":270,"vw":22.35},{"c":22.155,"h":22.27,"l":22.155,"n":44,"o":22.25,"t":"2026-10-09T18:45:00Z","v":4614,"vw":22.229177},{"c":22.08,"h":22.17,"l":22.08,"n":29,"o":22.141,"t":"2026-10-09T19:00:00Z","v":5265,"vw":22.119625},{"c":22.2,"h":22.2399,"l":22.19,"n":6,"o":22.2399,"t":"2026-10-09T19:15:00Z","v":1084,"vw":22.203311},{"c":22.04,"h":22.17,"l":22.04,"n":56,"o":22.15,"t":"2026-10-09T19:30:00Z","v":9392,"vw":22.090633},{"c":22.15,"h":22.22,"l":22.0433,"n":834,"o":22.0501,"t":"2026-10-09T19:45:00Z","v":48462,"vw":22.152537},{"c":22.18,"h":22.18,"l":22.18,"n":4,"o":22.18,"t":"2026-10-09T20:00:00Z","v":444,"vw":22.18},{"c":22.11,"h":22.11,"l":22.11,"n":1,"o":22.11,"t":"2026-10-09T20:15:00Z","v":150,"vw":22.11},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-09T22:00:00Z","v":135,"vw":22.3},{"c":22.29,"h":22.305,"l":22.1,"n":27,"o":22.1,"t":"2026-10-12T13:30:00Z","v":2900,"vw":22.165993},{"c":22.16,"h":22.29,"l":22.16,"n":14,"o":22.29,"t":"2026-10-12T13:45:00Z","v":1428,"vw":22.240223},{"c":21.94,"h":22.22,"l":21.94,"n":25,"o":22.22,"t":"2026-10-12T14:00:00Z","v":1357,"vw":22.010638},{"c":21.9,"h":22.045,"l":21.9,"n":23,"o":22.02,"t":"2026-10-12T14:15:00Z","v":2562,"vw":21.957585},{"c":21.8799,"h":21.92,"l":21.7822,"n":41,"o":21.91,"t":"2026-10-12T14:30:00Z","v":5399,"vw":21.830834},{"c":21.87,"h":21.87,"l":21.82,"n":27,"o":21.87,"t":"2026-10-12T14:45:00Z","v":4753,"vw":21.850069},{"c":21.9,"h":21.92,"l":21.88,"n":8,"o":21.88,"t":"2026-10-12T15:00:00Z","v":567,"vw":21.906667},{"c":21.97,"h":21.97,"l":21.97,"n":2,"o":21.97,"t":"2026-10-12T15:15:00Z","v":200,"vw":21.97},{"c":21.87,"h":21.87,"l":21.86,"n":2,"o":21.86,"t":"2026-10-12T16:00:00Z","v":1018,"vw":21.860982},{"c":21.89,"h":21.91,"l":21.88,"n":10,"o":21.88,"t":"2026-10-12T16:15:00Z","v":2160,"vw":21.893218},{"c":21.9267,"h":21.9267,"l":21.9267,"n":1,"o":21.9267,"t":"2026-10-12T16:30:00Z","v":2000,"vw":21.9267},{"c":21.88,"h":21.9,"l":21.88,"n":2,"o":21.9,"t":"2026-10-12T16:45:00Z","v":600,"vw":21.896667},{"c":21.8,"h":21.862,"l":21.8,"n":16,"o":21.862,"t":"2026-10-12T17:00:00Z","v":10748,"vw":21.802542},{"c":21.84,"h":21.84,"l":21.7972,"n":6,"o":21.7972,"t":"2026-10-12T17:15:00Z","v":828,"vw":21.83392},{"c":21.8,"h":21.88,"l":21.8,"n":21,"o":21.87,"t":"2026-10-12T17:30:00Z","v":3900,"vw":21.868975},{"c":21.81,"h":21.81,"l":21.81,"n":1,"o":21.81,"t":"2026-10-12T17:45:00Z","v":157,"vw":21.81},{"c":21.83,"h":21.84,"l":21.83,"n":2,"o":21.84,"t":"2026-10-12T18:00:00Z","v":700,"vw":21.837143},{"c":21.99,"h":21.99,"l":21.95,"n":4,"o":21.95,"t":"2026-10-12T18:15:00Z","v":390,"vw":21.964522},{"c":21.97,"h":21.97,"l":21.97,"n":4,"o":21.97,"t":"2026-10-12T18:30:00Z","v":184,"vw":21.97},{"c":21.9505,"h":21.98,"l":21.93,"n":16,"o":21.95,"t":"2026-10-12T18:45:00Z","v":11749,"vw":21.950133},{"c":21.87,"h":21.97,"l":21.87,"n":23,"o":21.97,"t":"2026-10-12T19:00:00Z","v":6739,"vw":21.912154},{"c":21.9,"h":21.9,"l":21.8401,"n":29,"o":21.89,"t":"2026-10-12T19:30:00Z","v":2353,"vw":21.874991},{"c":21.69,"h":21.8849,"l":21.69,"n":900,"o":21.8608,"t":"2026-10-12T19:45:00Z","v":97871,"vw":21.778675},{"c":21.64,"h":21.66,"l":21.64,"n":7,"o":21.66,"t":"2026-10-12T20:00:00Z","v":1618,"vw":21.641401},{"c":21.66,"h":21.66,"l":21.66,"n":4,"o":21.66,"t":"2026-10-12T20:15:00Z","v":436,"vw":21.66},{"c":21.48,"h":21.48,"l":21.48,"n":11,"o":21.48,"t":"2026-10-13T09:30:00Z","v":753,"vw":21.48},{"c":21.45,"h":21.45,"l":21.45,"n":2,"o":21.45,"t":"2026-10-13T11:00:00Z","v":549,"vw":21.45},{"c":21.24,"h":21.24,"l":21.23,"n":3,"o":21.23,"t":"2026-10-13T11:30:00Z","v":252,"vw":21.236},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-10-13T12:00:00Z","v":100,"vw":21.25},{"c":21.6,"h":21.66,"l":20.9,"n":93,"o":21.27,"t":"2026-10-13T13:30:00Z","v":8646,"vw":21.325425},{"c":21.9899,"h":21.9899,"l":21.735,"n":43,"o":21.735,"t":"2026-10-13T13:45:00Z","v":6381,"vw":21.843286},{"c":22.002,"h":22.18,"l":22,"n":27,"o":22.0283,"t":"2026-10-13T14:00:00Z","v":3790,"vw":22.078617},{"c":22.13,"h":22.14,"l":22,"n":43,"o":22.01,"t":"2026-10-13T14:15:00Z","v":6442,"vw":22.053182},{"c":22.13,"h":22.21,"l":22.07,"n":67,"o":22.12,"t":"2026-10-13T14:30:00Z","v":8114,"vw":22.143545},{"c":22.04,"h":22.09,"l":22.04,"n":4,"o":22.09,"t":"2026-10-13T15:00:00Z","v":257,"vw":22.065},{"c":22.01,"h":22.01,"l":22.01,"n":1,"o":22.01,"t":"2026-10-13T15:15:00Z","v":100,"vw":22.01},{"c":22.04,"h":22.04,"l":22.04,"n":2,"o":22.04,"t":"2026-10-13T15:30:00Z","v":102,"vw":22.04},{"c":22.06,"h":22.06,"l":22.06,"n":2,"o":22.06,"t":"2026-10-13T16:00:00Z","v":246,"vw":22.06},{"c":22.0184,"h":22.0184,"l":22.01,"n":2,"o":22.01,"t":"2026-10-13T16:15:00Z","v":300,"vw":22.0142},{"c":21.89,"h":21.95,"l":21.88,"n":5,"o":21.95,"t":"2026-10-13T16:30:00Z","v":756,"vw":21.914702},{"c":21.84,"h":21.86,"l":21.84,"n":6,"o":21.86,"t":"2026-10-13T16:45:00Z","v":417,"vw":21.846842},{"c":21.74,"h":21.83,"l":21.74,"n":12,"o":21.83,"t":"2026-10-13T17:00:00Z","v":2314,"vw":21.78763},{"c":21.74,"h":21.74,"l":21.715,"n":3,"o":21.715,"t":"2026-10-13T17:15:00Z","v":650,"vw":21.719167},{"c":21.705,"h":21.705,"l":21.705,"n":2,"o":21.705,"t":"2026-10-13T17:30:00Z","v":210,"vw":21.705},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-13T17:45:00Z","v":100,"vw":21.8},{"c":21.71,"h":21.775,"l":21.67,"n":7,"o":21.775,"t":"2026-10-13T18:00:00Z","v":465,"vw":21.718333},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-10-13T19:00:00Z","v":200,"vw":21.7},{"c":21.7233,"h":21.8247,"l":21.723,"n":11,"o":21.8,"t":"2026-10-13T19:15:00Z","v":3194,"vw":21.738917},{"c":21.84,"h":21.84,"l":21.69,"n":13,"o":21.72,"t":"2026-10-13T19:30:00Z","v":1056,"vw":21.73427},{"c":21.83,"h":21.88,"l":21.78,"n":306,"o":21.875,"t":"2026-10-13T19:45:00Z","v":15823,"vw":21.829663},{"c":21.75,"h":21.76,"l":21.75,"n":2,"o":21.76,"t":"2026-10-14T09:15:00Z","v":644,"vw":21.755342},{"c":22.06,"h":22.06,"l":21.74,"n":3,"o":21.74,"t":"2026-10-14T12:30:00Z","v":425,"vw":21.9},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-10-14T12:45:00Z","v":1000,"vw":21.95},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-14T13:00:00Z","v":100,"vw":21.8},{"c":22.2399,"h":22.2399,"l":21.8,"n":118,"o":21.87,"t":"2026-10-14T13:30:00Z","v":24092,"vw":21.982088},{"c":22.385,"h":22.385,"l":22.22,"n":37,"o":22.25,"t":"2026-10-14T13:45:00Z","v":3648,"vw":22.326816},{"c":22.42,"h":22.42,"l":22.3308,"n":25,"o":22.415,"t":"2026-10-14T14:00:00Z","v":4492,"vw":22.390012},{"c":22.44,"h":22.53,"l":22.44,"n":16,"o":22.52,"t":"2026-10-14T14:15:00Z","v":1352,"vw":22.474921},{"c":22.545,"h":22.5567,"l":22.4191,"n":32,"o":22.44,"t":"2026-10-14T14:30:00Z","v":3251,"vw":22.501727},{"c":22.55,"h":22.62,"l":22.54,"n":43,"o":22.54,"t":"2026-10-14T14:45:00Z","v":7366,"vw":22.569096},{"c":22.53,"h":22.63,"l":22.53,"n":11,"o":22.63,"t":"2026-10-14T15:00:00Z","v":983,"vw":22.583846},{"c":22.4,"h":22.48,"l":22.37,"n":46,"o":22.431,"t":"2026-10-14T15:15:00Z","v":9054,"vw":22.440531},{"c":22.2901,"h":22.39,"l":22.2901,"n":15,"o":22.39,"t":"2026-10-14T15:30:00Z","v":1624,"vw":22.347132},{"c":22.3561,"h":22.3561,"l":22.3561,"n":3,"o":22.3561,"t":"2026-10-14T15:45:00Z","v":1044,"vw":22.3561},{"c":22.31,"h":22.38,"l":22.28,"n":17,"o":22.37,"t":"2026-10-14T16:00:00Z","v":2559,"vw":22.331543},{"c":22.25,"h":22.31,"l":22.24,"n":29,"o":22.31,"t":"2026-10-14T16:15:00Z","v":9166,"vw":22.248497},{"c":22.19,"h":22.19,"l":22.19,"n":6,"o":22.19,"t":"2026-10-14T16:30:00Z","v":423,"vw":22.19},{"c":22.295,"h":22.3,"l":22.24,"n":11,"o":22.24,"t":"2026-10-14T16:45:00Z","v":1599,"vw":22.275771},{"c":22.28,"h":22.3,"l":22.28,"n":4,"o":22.3,"t":"2026-10-14T17:00:00Z","v":400,"vw":22.290354},{"c":22.27,"h":22.27,"l":22.1801,"n":8,"o":22.2,"t":"2026-10-14T17:15:00Z","v":1934,"vw":22.216464},{"c":22.2034,"h":22.26,"l":22.18,"n":11,"o":22.26,"t":"2026-10-14T17:30:00Z","v":2439,"vw":22.204602},{"c":22.295,"h":22.295,"l":22.19,"n":9,"o":22.19,"t":"2026-10-14T17:45:00Z","v":2998,"vw":22.272064},{"c":22.2,"h":22.3,"l":22.19,"n":30,"o":22.3,"t":"2026-10-14T18:00:00Z","v":9038,"vw":22.215953},{"c":22.17,"h":22.24,"l":22.155,"n":47,"o":22.2094,"t":"2026-10-14T18:15:00Z","v":10820,"vw":22.211399},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-14T18:30:00Z","v":100,"vw":22.25},{"c":22.2843,"h":22.31,"l":22.2201,"n":57,"o":22.2705,"t":"2026-10-14T18:45:00Z","v":14347,"vw":22.252327},{"c":22.34,"h":22.3431,"l":22.29,"n":23,"o":22.29,"t":"2026-10-14T19:00:00Z","v":3052,"vw":22.335317},{"c":22.31,"h":22.31,"l":22.31,"n":2,"o":22.31,"t":"2026-10-14T19:15:00Z","v":131,"vw":22.31},{"c":22.49,"h":22.49,"l":22.42,"n":5,"o":22.42,"t":"2026-10-14T19:30:00Z","v":592,"vw":22.469923},{"c":22.34,"h":22.45,"l":22.325,"n":637,"o":22.45,"t":"2026-10-14T19:45:00Z","v":45430,"vw":22.387468},{"c":22.38,"h":22.38,"l":22.38,"n":5,"o":22.38,"t":"2026-10-14T20:00:00Z","v":1205,"vw":22.38},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-10-14T20:45:00Z","v":250,"vw":22.75},{"c":21.49,"h":21.51,"l":21.49,"n":4,"o":21.51,"t":"2026-10-15T08:00:00Z","v":1027,"vw":21.504},{"c":22.35,"h":22.35,"l":22.35,"n":2,"o":22.35,"t":"2026-10-15T11:00:00Z","v":530,"vw":22.35},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-10-15T11:30:00Z","v":150,"vw":21.78},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-15T11:45:00Z","v":250,"vw":21.8},{"c":21.62,"h":21.62,"l":21.62,"n":2,"o":21.62,"t":"2026-10-15T12:00:00Z","v":157,"vw":21.62},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-10-15T12:45:00Z","v":100,"vw":21.85},{"c":21.5906,"h":21.6,"l":21.295,"n":209,"o":21.45,"t":"2026-10-15T13:30:00Z","v":45771,"vw":21.453523},{"c":21.51,"h":21.65,"l":21.39,"n":36,"o":21.65,"t":"2026-10-15T13:45:00Z","v":5815,"vw":21.507912},{"c":21.74,"h":21.77,"l":21.6,"n":47,"o":21.62,"t":"2026-10-15T14:00:00Z","v":5224,"vw":21.66755},{"c":21.6,"h":21.64,"l":21.5893,"n":5,"o":21.64,"t":"2026-10-15T14:15:00Z","v":668,"vw":21.611604},{"c":21.505,"h":21.59,"l":21.4405,"n":22,"o":21.59,"t":"2026-10-15T14:30:00Z","v":2940,"vw":21.502233},{"c":21.63,"h":21.63,"l":21.54,"n":44,"o":21.62,"t":"2026-10-15T14:45:00Z","v":10294,"vw":21.574343},{"c":21.595,"h":21.64,"l":21.595,"n":2,"o":21.64,"t":"2026-10-15T15:00:00Z","v":660,"vw":21.629773},{"c":21.69,"h":21.69,"l":21.571,"n":14,"o":21.58,"t":"2026-10-15T15:15:00Z","v":5153,"vw":21.60006},{"c":21.745,"h":21.745,"l":21.745,"n":2,"o":21.745,"t":"2026-10-15T15:30:00Z","v":752,"vw":21.745},{"c":21.7,"h":21.71,"l":21.66,"n":16,"o":21.661,"t":"2026-10-15T15:45:00Z","v":4315,"vw":21.676211},{"c":21.77,"h":21.81,"l":21.69,"n":29,"o":21.71,"t":"2026-10-15T16:00:00Z","v":3058,"vw":21.723173},{"c":21.5503,"h":21.5503,"l":21.5,"n":6,"o":21.5,"t":"2026-10-15T16:45:00Z","v":656,"vw":21.533466},{"c":21.4808,"h":21.4808,"l":21.4808,"n":1,"o":21.4808,"t":"2026-10-15T17:00:00Z","v":205,"vw":21.4808},{"c":21.5778,"h":21.5778,"l":21.53,"n":9,"o":21.57,"t":"2026-10-15T17:45:00Z","v":1107,"vw":21.56595},{"c":21.67,"h":21.67,"l":21.6499,"n":2,"o":21.6499,"t":"2026-10-15T18:00:00Z","v":560,"vw":21.65995},{"c":21.61,"h":21.66,"l":21.5995,"n":8,"o":21.65,"t":"2026-10-15T18:15:00Z","v":1348,"vw":21.638535},{"c":21.665,"h":21.665,"l":21.5901,"n":6,"o":21.5901,"t":"2026-10-15T18:30:00Z","v":963,"vw":21.599832},{"c":21.75,"h":21.79,"l":21.72,"n":14,"o":21.72,"t":"2026-10-15T19:00:00Z","v":3161,"vw":21.760064},{"c":21.72,"h":21.76,"l":21.705,"n":12,"o":21.76,"t":"2026-10-15T19:15:00Z","v":877,"vw":21.728929},{"c":21.5385,"h":21.71,"l":21.538,"n":22,"o":21.695,"t":"2026-10-15T19:30:00Z","v":3840,"vw":21.655344},{"c":21.55,"h":21.63,"l":21.5405,"n":906,"o":21.5705,"t":"2026-10-15T19:45:00Z","v":45170,"vw":21.578701},{"c":21.286,"h":21.5063,"l":21.24,"n":19,"o":21.36,"t":"2026-10-16T13:30:00Z","v":3123,"vw":21.369415},{"c":21.14,"h":21.28,"l":21.14,"n":18,"o":21.28,"t":"2026-10-16T13:45:00Z","v":1877,"vw":21.192238},{"c":21.1499,"h":21.1795,"l":21.04,"n":43,"o":21.1306,"t":"2026-10-16T14:00:00Z","v":5654,"vw":21.131243},{"c":21.05,"h":21.22,"l":21.05,"n":30,"o":21.1,"t":"2026-10-16T14:15:00Z","v":2516,"vw":21.144175},{"c":21.15,"h":21.15,"l":21.01,"n":17,"o":21.015,"t":"2026-10-16T14:30:00Z","v":2456,"vw":21.061957},{"c":20.985,"h":21.1,"l":20.97,"n":25,"o":21.1,"t":"2026-10-16T15:00:00Z","v":2949,"vw":21.011719},{"c":20.875,"h":20.965,"l":20.875,"n":10,"o":20.9,"t":"2026-10-16T15:15:00Z","v":1124,"vw":20.913293},{"c":20.92,"h":20.95,"l":20.878,"n":11,"o":20.95,"t":"2026-10-16T15:30:00Z","v":1400,"vw":20.897918},{"c":21.1,"h":21.1,"l":21,"n":7,"o":21,"t":"2026-10-16T15:45:00Z","v":773,"vw":21.063473},{"c":21.28,"h":21.2803,"l":21.1508,"n":11,"o":21.16,"t":"2026-10-16T16:00:00Z","v":2512,"vw":21.230392},{"c":21.34,"h":21.34,"l":21.2666,"n":13,"o":21.29,"t":"2026-10-16T16:15:00Z","v":3597,"vw":21.286766},{"c":21.41,"h":21.47,"l":21.34,"n":11,"o":21.35,"t":"2026-10-16T16:30:00Z","v":1227,"vw":21.38325},{"c":21.41,"h":21.525,"l":21.41,"n":8,"o":21.46,"t":"2026-10-16T16:45:00Z","v":3227,"vw":21.479929},{"c":21.52,"h":21.52,"l":21.482,"n":5,"o":21.4899,"t":"2026-10-16T17:00:00Z","v":317,"vw":21.497375},{"c":21.5695,"h":21.62,"l":21.5695,"n":19,"o":21.62,"t":"2026-10-16T17:15:00Z","v":1675,"vw":21.610194},{"c":21.491,"h":21.55,"l":21.491,"n":16,"o":21.55,"t":"2026-10-16T17:30:00Z","v":1739,"vw":21.537856},{"c":21.4601,"h":21.4601,"l":21.37,"n":9,"o":21.4,"t":"2026-10-16T17:45:00Z","v":13134,"vw":21.398792},{"c":21.5312,"h":21.538,"l":21.53,"n":18,"o":21.538,"t":"2026-10-16T18:30:00Z","v":12412,"vw":21.532247},{"c":21.495,"h":21.5,"l":21.477,"n":8,"o":21.5,"t":"2026-10-16T18:45:00Z","v":4124,"vw":21.498692},{"c":21.48,"h":21.48,"l":21.48,"n":1,"o":21.48,"t":"2026-10-16T19:00:00Z","v":200,"vw":21.48},{"c":21.435,"h":21.48,"l":21.375,"n":31,"o":21.375,"t":"2026-10-16T19:15:00Z","v":4700,"vw":21.446583},{"c":21.47,"h":21.47,"l":21.44,"n":2,"o":21.44,"t":"2026-10-16T19:30:00Z","v":271,"vw":21.45893},{"c":21.3,"h":21.4213,"l":21.3,"n":248,"o":21.4213,"t":"2026-10-16T19:45:00Z","v":15003,"vw":21.340523},{"c":21.3,"h":21.3,"l":21.3,"n":2,"o":21.3,"t":"2026-10-16T20:00:00Z","v":335,"vw":21.3},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-16T20:30:00Z","v":100,"vw":21.4},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-19T12:15:00Z","v":400,"vw":21.31},{"c":21.65,"h":21.65,"l":21.38,"n":24,"o":21.38,"t":"2026-10-19T13:30:00Z","v":2957,"vw":21.487113},{"c":21.89,"h":21.89,"l":21.7,"n":27,"o":21.7,"t":"2026-10-19T13:45:00Z","v":3873,"vw":21.783438},{"c":21.89,"h":22.0366,"l":21.89,"n":27,"o":21.98,"t":"2026-10-19T14:00:00Z","v":6267,"vw":21.948407},{"c":22.02,"h":22.02,"l":21.845,"n":118,"o":21.87,"t":"2026-10-19T14:15:00Z","v":20689,"vw":21.907833},{"c":22.06,"h":22.07,"l":22.02,"n":21,"o":22.02,"t":"2026-10-19T14:30:00Z","v":1532,"vw":22.056923},{"c":22.06,"h":22.17,"l":22.06,"n":26,"o":22.17,"t":"2026-10-19T14:45:00Z","v":8807,"vw":22.100591},{"c":21.945,"h":22.015,"l":21.94,"n":19,"o":22.015,"t":"2026-10-19T15:00:00Z","v":2007,"vw":21.967606},{"c":21.98,"h":21.98,"l":21.92,"n":43,"o":21.9599,"t":"2026-10-19T15:15:00Z","v":6110,"vw":21.950973},{"c":22.02,"h":22.0719,"l":22.02,"n":14,"o":22.025,"t":"2026-10-19T15:30:00Z","v":1040,"vw":22.032989},{"c":22.02,"h":22.045,"l":21.99,"n":16,"o":22.045,"t":"2026-10-19T15:45:00Z","v":5236,"vw":21.999956},{"c":22.06,"h":22.06,"l":22.06,"n":1,"o":22.06,"t":"2026-10-19T16:00:00Z","v":106,"vw":22.06},{"c":22.075,"h":22.12,"l":22.075,"n":3,"o":22.12,"t":"2026-10-19T16:15:00Z","v":853,"vw":22.098873},{"c":22.13,"h":22.139,"l":22.09,"n":6,"o":22.09,"t":"2026-10-19T16:30:00Z","v":2210,"vw":22.128591},{"c":22.1062,"h":22.135,"l":22.1062,"n":7,"o":22.13,"t":"2026-10-19T16:45:00Z","v":1502,"vw":22.121306},{"c":22.125,"h":22.125,"l":22.125,"n":1,"o":22.125,"t":"2026-10-19T17:00:00Z","v":200,"vw":22.125},{"c":22.1075,"h":22.125,"l":22.0801,"n":5,"o":22.0801,"t":"2026-10-19T17:30:00Z","v":480,"vw":22.096167},{"c":22.11,"h":22.11,"l":22.11,"n":1,"o":22.11,"t":"2026-10-19T17:45:00Z","v":100,"vw":22.11},{"c":22.055,"h":22.055,"l":22.055,"n":1,"o":22.055,"t":"2026-10-19T18:15:00Z","v":100,"vw":22.055},{"c":22.08,"h":22.1094,"l":22.08,"n":6,"o":22.09,"t":"2026-10-19T18:45:00Z","v":778,"vw":22.09657},{"c":22.13,"h":22.13,"l":22.13,"n":1,"o":22.13,"t":"2026-10-19T19:00:00Z","v":100,"vw":22.13},{"c":22.0837,"h":22.0837,"l":22.0837,"n":1,"o":22.0837,"t":"2026-10-19T19:15:00Z","v":100,"vw":22.0837},{"c":22.1041,"h":22.13,"l":22.05,"n":15,"o":22.12,"t":"2026-10-19T19:30:00Z","v":3146,"vw":22.090596},{"c":22.06,"h":22.11,"l":21.97,"n":250,"o":22.11,"t":"2026-10-19T19:45:00Z","v":17616,"vw":22.04512},{"c":22.21,"h":22.21,"l":22.05,"n":5,"o":22.05,"t":"2026-10-19T20:00:00Z","v":755,"vw":22.071277},{"c":22.24,"h":22.24,"l":22.24,"n":1,"o":22.24,"t":"2026-10-19T23:45:00Z","v":300,"vw":22.24},{"c":21.94,"h":21.94,"l":21.88,"n":2,"o":21.88,"t":"2026-10-20T08:00:00Z","v":700,"vw":21.931429},{"c":22.5,"h":22.5,"l":22.27,"n":4,"o":22.27,"t":"2026-10-20T12:30:00Z","v":501,"vw":22.342},{"c":22.31,"h":22.31,"l":22.31,"n":2,"o":22.31,"t":"2026-10-20T13:15:00Z","v":300,"vw":22.31},{"c":21.28,"h":21.65,"l":21.2113,"n":105,"o":21.65,"t":"2026-10-20T13:30:00Z","v":11885,"vw":21.442896},{"c":21.2,"h":21.31,"l":21.0294,"n":75,"o":21.2,"t":"2026-10-20T13:45:00Z","v":9719,"vw":21.157396},{"c":21.29,"h":21.39,"l":21.24,"n":55,"o":21.28,"t":"2026-10-20T14:00:00Z","v":7834,"vw":21.324238},{"c":21.035,"h":21.235,"l":21.02,"n":45,"o":21.1701,"t":"2026-10-20T14:15:00Z","v":5236,"vw":21.123987},{"c":20.8942,"h":21.03,"l":20.8942,"n":99,"o":21.03,"t":"2026-10-20T14:30:00Z","v":58015,"vw":20.948196},{"c":20.88,"h":20.9219,"l":20.88,"n":33,"o":20.88,"t":"2026-10-20T14:45:00Z","v":6503,"vw":20.902995},{"c":20.98,"h":20.98,"l":20.9012,"n":10,"o":20.91,"t":"2026-10-20T15:00:00Z","v":1415,"vw":20.94404},{"c":20.94,"h":20.98,"l":20.94,"n":16,"o":20.98,"t":"2026-10-20T15:15:00Z","v":2487,"vw":20.95944},{"c":20.83,"h":20.94,"l":20.83,"n":10,"o":20.94,"t":"2026-10-20T15:30:00Z","v":1371,"vw":20.91982},{"c":20.95,"h":20.95,"l":20.91,"n":10,"o":20.93,"t":"2026-10-20T15:45:00Z","v":1328,"vw":20.935769},{"c":21,"h":21.01,"l":20.98,"n":12,"o":21,"t":"2026-10-20T16:00:00Z","v":1979,"vw":20.99815},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-10-20T16:15:00Z","v":100,"vw":21.01},{"c":20.9899,"h":20.9899,"l":20.98,"n":2,"o":20.98,"t":"2026-10-20T16:30:00Z","v":400,"vw":20.98495},{"c":21.02,"h":21.02,"l":21,"n":4,"o":21,"t":"2026-10-20T16:45:00Z","v":700,"vw":21.017101},{"c":21.02,"h":21.05,"l":21.02,"n":2,"o":21.05,"t":"2026-10-20T17:00:00Z","v":300,"vw":21.03},{"c":21.04,"h":21.06,"l":21.04,"n":2,"o":21.06,"t":"2026-10-20T17:15:00Z","v":450,"vw":21.044444},{"c":21.07,"h":21.09,"l":21.07,"n":2,"o":21.09,"t":"2026-10-20T17:30:00Z","v":200,"vw":21.08},{"c":21.0361,"h":21.085,"l":21.0361,"n":4,"o":21.085,"t":"2026-10-20T17:45:00Z","v":618,"vw":21.048233},{"c":21,"h":21.01,"l":21,"n":7,"o":21.01,"t":"2026-10-20T18:00:00Z","v":800,"vw":21.0075},{"c":20.9886,"h":21,"l":20.9886,"n":6,"o":20.99,"t":"2026-10-20T18:15:00Z","v":474,"vw":20.994697},{"c":20.95,"h":20.97,"l":20.95,"n":5,"o":20.955,"t":"2026-10-20T18:30:00Z","v":709,"vw":20.956357},{"c":20.97,"h":20.98,"l":20.97,"n":4,"o":20.98,"t":"2026-10-20T18:45:00Z","v":336,"vw":20.976667},{"c":21.01,"h":21.01,"l":20.99,"n":11,"o":20.99,"t":"2026-10-20T19:00:00Z","v":1465,"vw":21.000747},{"c":20.93,"h":20.94,"l":20.93,"n":7,"o":20.94,"t":"2026-10-20T19:15:00Z","v":484,"vw":20.935},{"c":20.97,"h":20.9894,"l":20.96,"n":10,"o":20.9701,"t":"2026-10-20T19:30:00Z","v":896,"vw":20.969943},{"c":20.98,"h":21.0249,"l":20.9405,"n":223,"o":20.95,"t":"2026-10-20T19:45:00Z","v":14827,"vw":20.979662},{"c":20.93,"h":20.93,"l":20.93,"n":6,"o":20.93,"t":"2026-10-20T20:00:00Z","v":157,"vw":20.93},{"c":20.93,"h":20.93,"l":20.93,"n":1,"o":20.93,"t":"2026-10-21T12:00:00Z","v":300,"vw":20.93},{"c":20.87,"h":20.87,"l":20.87,"n":1,"o":20.87,"t":"2026-10-21T12:45:00Z","v":100,"vw":20.87},{"c":20.82,"h":20.82,"l":20.82,"n":1,"o":20.82,"t":"2026-10-21T13:00:00Z","v":200,"vw":20.82},{"c":20.92,"h":20.975,"l":20.67,"n":45,"o":20.77,"t":"2026-10-21T13:30:00Z","v":5001,"vw":20.785791},{"c":21.035,"h":21.06,"l":20.99,"n":50,"o":20.995,"t":"2026-10-21T13:45:00Z","v":7442,"vw":21.005448},{"c":21.24,"h":21.34,"l":21.22,"n":32,"o":21.24,"t":"2026-10-21T14:00:00Z","v":5567,"vw":21.300493},{"c":21.21,"h":21.27,"l":21.21,"n":27,"o":21.23,"t":"2026-10-21T14:15:00Z","v":5845,"vw":21.230862},{"c":21.18,"h":21.26,"l":21.18,"n":69,"o":21.24,"t":"2026-10-21T14:30:00Z","v":52526,"vw":21.191484},{"c":21.265,"h":21.265,"l":21.265,"n":1,"o":21.265,"t":"2026-10-21T14:45:00Z","v":100,"vw":21.265},{"c":21.37,"h":21.41,"l":21.33,"n":28,"o":21.35,"t":"2026-10-21T15:00:00Z","v":6208,"vw":21.365825},{"c":21.37,"h":21.445,"l":21.3678,"n":27,"o":21.37,"t":"2026-10-21T15:15:00Z","v":3604,"vw":21.383733},{"c":21.37,"h":21.41,"l":21.37,"n":3,"o":21.41,"t":"2026-10-21T15:30:00Z","v":334,"vw":21.382012},{"c":21.34,"h":21.382,"l":21.33,"n":25,"o":21.38,"t":"2026-10-21T15:45:00Z","v":5564,"vw":21.359476},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-21T16:00:00Z","v":100,"vw":21.37},{"c":21.24,"h":21.24,"l":21.21,"n":8,"o":21.21,"t":"2026-10-21T16:15:00Z","v":2270,"vw":21.214914},{"c":21.206,"h":21.215,"l":21.206,"n":4,"o":21.215,"t":"2026-10-21T16:30:00Z","v":214,"vw":21.2105},{"c":21.208,"h":21.208,"l":21.208,"n":2,"o":21.208,"t":"2026-10-21T16:45:00Z","v":202,"vw":21.208},{"c":21.26,"h":21.31,"l":21.2067,"n":10,"o":21.2067,"t":"2026-10-21T17:00:00Z","v":3000,"vw":21.22571},{"c":21.26,"h":21.26,"l":21.26,"n":1,"o":21.26,"t":"2026-10-21T17:15:00Z","v":100,"vw":21.26},{"c":21.25,"h":21.25,"l":21.2,"n":5,"o":21.2,"t":"2026-10-21T17:45:00Z","v":621,"vw":21.208065},{"c":21.22,"h":21.29,"l":21.22,"n":14,"o":21.245,"t":"2026-10-21T18:00:00Z","v":2061,"vw":21.244878},{"c":21.195,"h":21.25,"l":21.1901,"n":6,"o":21.1901,"t":"2026-10-21T18:15:00Z","v":2092,"vw":21.213622},{"c":21.16,"h":21.16,"l":21.14,"n":10,"o":21.15,"t":"2026-10-21T18:30:00Z","v":1360,"vw":21.152801},{"c":21.35,"h":21.35,"l":21.17,"n":8,"o":21.17,"t":"2026-10-21T18:45:00Z","v":989,"vw":21.256667},{"c":21.5,"h":21.54,"l":21.3882,"n":32,"o":21.41,"t":"2026-10-21T19:00:00Z","v":3020,"vw":21.450346},{"c":21.36,"h":21.52,"l":21.35,"n":26,"o":21.52,"t":"2026-10-21T19:15:00Z","v":10474,"vw":21.438537},{"c":21.4,"h":21.43,"l":21.4,"n":7,"o":21.43,"t":"2026-10-21T19:30:00Z","v":910,"vw":21.413542},{"c":21.45,"h":21.49,"l":21.42,"n":330,"o":21.43,"t":"2026-10-21T19:45:00Z","v":24895,"vw":21.456066},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-21T20:00:00Z","v":201,"vw":21.45},{"c":21.45,"h":21.5,"l":21.45,"n":4,"o":21.5,"t":"2026-10-22T08:00:00Z","v":301,"vw":21.483333},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-22T09:15:00Z","v":100,"vw":21.5},{"c":21.33,"h":21.45,"l":21.33,"n":6,"o":21.45,"t":"2026-10-22T13:00:00Z","v":1340,"vw":21.342985},{"c":21.52,"h":21.58,"l":21.45,"n":71,"o":21.45,"t":"2026-10-22T13:30:00Z","v":59968,"vw":21.519393},{"c":21.25,"h":21.435,"l":21.2,"n":13,"o":21.435,"t":"2026-10-22T13:45:00Z","v":6910,"vw":21.248438},{"c":21.15,"h":21.24,"l":21.15,"n":4,"o":21.24,"t":"2026-10-22T14:00:00Z","v":1010,"vw":21.202},{"c":21.12,"h":21.19,"l":21.12,"n":8,"o":21.15,"t":"2026-10-22T14:15:00Z","v":1129,"vw":21.156118},{"c":21.11,"h":21.29,"l":21.11,"n":18,"o":21.201,"t":"2026-10-22T14:30:00Z","v":3501,"vw":21.223675},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-10-22T14:45:00Z","v":100,"vw":21.11},{"c":21.13,"h":21.2,"l":21.13,"n":4,"o":21.2,"t":"2026-10-22T15:00:00Z","v":329,"vw":21.176667},{"c":21.3053,"h":21.3053,"l":21.105,"n":8,"o":21.105,"t":"2026-10-22T15:15:00Z","v":926,"vw":21.144367},{"c":21.32,"h":21.42,"l":21.32,"n":11,"o":21.39,"t":"2026-10-22T15:30:00Z","v":2844,"vw":21.396071},{"c":21.17,"h":21.245,"l":21.17,"n":18,"o":21.205,"t":"2026-10-22T15:45:00Z","v":3133,"vw":21.196517},{"c":21.16,"h":21.1962,"l":21.079,"n":7,"o":21.09,"t":"2026-10-22T16:00:00Z","v":3105,"vw":21.177161},{"c":21.1765,"h":21.1765,"l":21.14,"n":7,"o":21.14,"t":"2026-10-22T16:15:00Z","v":1300,"vw":21.154898},{"c":21.05,"h":21.12,"l":20.9834,"n":19,"o":21.12,"t":"2026-10-22T16:45:00Z","v":1807,"vw":21.032467},{"c":21.02,"h":21.05,"l":21.02,"n":6,"o":21.05,"t":"2026-10-22T17:00:00Z","v":2501,"vw":21.045},{"c":20.9791,"h":20.9791,"l":20.965,"n":2,"o":20.965,"t":"2026-10-22T17:30:00Z","v":200,"vw":20.97205},{"c":20.9905,"h":20.9905,"l":20.9905,"n":1,"o":20.9905,"t":"2026-10-22T17:45:00Z","v":400,"vw":20.9905},{"c":21.04,"h":21.13,"l":21.04,"n":17,"o":21.06,"t":"2026-10-22T18:00:00Z","v":4066,"vw":21.07695},{"c":20.99,"h":21.02,"l":20.975,"n":11,"o":21.02,"t":"2026-10-22T18:15:00Z","v":1716,"vw":21.000358},{"c":21,"h":21.02,"l":20.98,"n":8,"o":21.01,"t":"2026-10-22T18:30:00Z","v":800,"vw":20.995},{"c":20.875,"h":21.0099,"l":20.875,"n":46,"o":21.0099,"t":"2026-10-22T18:45:00Z","v":3910,"vw":20.939503},{"c":20.76,"h":20.87,"l":20.76,"n":32,"o":20.87,"t":"2026-10-22T19:00:00Z","v":2588,"vw":20.800022},{"c":20.784,"h":20.79,"l":20.77,"n":4,"o":20.77,"t":"2026-10-22T19:15:00Z","v":414,"vw":20.783517},{"c":20.77,"h":20.8148,"l":20.76,"n":6,"o":20.8148,"t":"2026-10-22T19:30:00Z","v":492,"vw":20.782178},{"c":20.76,"h":20.82,"l":20.6501,"n":323,"o":20.8068,"t":"2026-10-22T19:45:00Z","v":24102,"vw":20.734281},{"c":20.7,"h":20.76,"l":20.5,"n":5,"o":20.76,"t":"2026-10-22T20:00:00Z","v":2549,"vw":20.60647},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-22T20:15:00Z","v":200,"vw":20.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.42886635634976655,"strike":29.84534574600934,"iv":1.0752347191033569,"gamma":0.03715078880927315,"theta":-0.025664448171445094,"vega":0.013612693288162789,"rho":0.002084376807498006,"breakevenPct":45.8295380653136},{"delta":0.2,"premium":0.525,"strike":26.6718978576786,"iv":0.904097982013836,"gamma":0.0531147686545716,"theta":-0.02591634173730416,"vega":0.016394351042492997,"rho":0.002811026039681857,"breakevenPct":31.006251722921967},{"delta":0.25,"premium":0.5871693121693122,"strike":24.585537918871253,"iv":0.7428849206349206,"gamma":0.07268342151675486,"theta":-0.023980246913580246,"vega":0.01838747795414462,"rho":0.0035654541935848114,"breakevenPct":21.255815178422743},{"delta":0.3,"premium":0.7194444444444444,"strike":23.703703703703702,"iv":0.7139166666666666,"gamma":0.08264814814814815,"theta":-0.025214814814814815,"vega":0.020062962962962963,"rho":0.004273877302363463,"breakevenPct":17.645222293584514},{"delta":0.35,"premium":0.8602735739231664,"strike":22.88242142025611,"iv":0.6902944121071013,"gamma":0.09142305005820722,"theta":-0.026411641443539,"vega":0.02157636786961583,"rho":0.004977174396752229,"breakevenPct":14.367509605873197},{"delta":0.4,"premium":1.034895227008149,"strike":22.30034924330617,"iv":0.6877915017462165,"gamma":0.09549755529685681,"theta":-0.027459371362048894,"vega":0.022449476135040745,"rho":0.0056602211966700604,"breakevenPct":12.404838488989965},{"delta":0.45,"premium":1.1603801169590644,"strike":21.716959064327487,"iv":0.6536106432748539,"gamma":0.10379859649122808,"theta":-0.026867836257309943,"vega":0.023013216374269008,"rho":0.006377012777702684,"breakevenPct":10.199129004270462},{"delta":0.5,"premium":1.2334795321637426,"strike":21.132163742690057,"iv":0.5856574269005848,"gamma":0.11660561403508772,"theta":-0.024528654970760233,"vega":0.02324713450292398,"rho":0.0071297801997585175,"breakevenPct":7.734312499295758},{"delta":0.55,"premium":1.4634819064430717,"strike":20.658428949691086,"iv":0.5887106796116505,"gamma":0.11413733451015004,"theta":-0.024375728155339806,"vega":0.022924271844660195,"rho":0.007775228221147057,"breakevenPct":6.560264239567222},{"delta":0.6,"premium":1.739298323036187,"strike":20.2171226831421,"iv":0.6124970873786407,"gamma":0.10720882612533099,"theta":-0.02486116504854369,"vega":0.02243883495145631,"rho":0.008389340086785196,"breakevenPct":5.763106966176716},{"delta":0.65,"premium":2.0298780487804877,"strike":19.75219512195122,"iv":0.6260833170731708,"gamma":0.10035551219512195,"theta":-0.02445570731707317,"vega":0.021530926829268292,"rho":0.008991067244005625,"breakevenPct":4.923281169227869},{"delta":0.7,"premium":2.3347560975609754,"strike":19.26439024390244,"iv":0.6297906341463415,"gamma":0.0935750243902439,"theta":-0.023187414634146343,"vega":0.020213853658536587,"rho":0.009580799762364808,"breakevenPct":4.04213073922646},{"delta":0.75,"premium":2.742649006622517,"strike":18.696688741721854,"iv":0.6480574834437086,"gamma":0.08362145695364237,"theta":-0.021923708609271522,"vega":0.018529403973509932,"rho":0.010092578892541134,"breakevenPct":3.2723398282484073},{"delta":0.8,"premium":3.272450331125828,"strike":18.034437086092716,"iv":0.6835541721854306,"gamma":0.06991284768211918,"theta":-0.02066543046357616,"vega":0.016410198675496684,"rho":0.010512107506570938,"breakevenPct":2.63433245288315},{"delta":0.85,"premium":4.186902286902287,"strike":17.014553014553016,"iv":0.7725135135135135,"gamma":0.05156049896049897,"theta":-0.019614553014553015,"vega":0.01363929313929314,"rho":0.010629297307823679,"breakevenPct":2.126470623580439},{"delta":0.9,"premium":5.034760956175298,"strike":16.01792828685259,"iv":0.7956019920318725,"gamma":0.037649203187251,"theta":-0.015573505976095619,"vega":0.010260956175298807,"rho":0.010794621324715092,"breakevenPct":1.409871112851096}],"put":[{"delta":0.1,"premium":0.4,"strike":14.1459789602851,"iv":1.2431073999191302,"gamma":0.0242726664625542,"theta":-0.021706143096324387,"vega":0.01024420429068696,"rho":-0.001993090691747233,"breakevenPct":33.786228515004346},{"delta":0.15,"premium":0.4,"strike":16.936313665241848,"iv":0.7958729808892124,"gamma":0.050302409864939716,"theta":-0.01830013011426865,"vega":0.013611366783220273,"rho":-0.002848585050940874,"breakevenPct":20.345309897678963},{"delta":0.2,"premium":0.4414531439288196,"strike":18.21937525238426,"iv":0.6265385665442469,"gamma":0.07713457102452083,"theta":-0.017007325248144325,"vega":0.016285041395051818,"rho":-0.0037380661142513813,"breakevenPct":14.364537049829286},{"delta":0.25,"premium":0.5074584860465976,"strike":19.024861620155324,"iv":0.538371867592297,"gamma":0.10095841381871437,"theta":-0.01656708050114856,"vega":0.018529123882537284,"rho":-0.004642670495104923,"breakevenPct":10.80248972009284},{"delta":0.3,"premium":0.6380573762043665,"strike":19.460191254014553,"iv":0.5255719267028788,"gamma":0.1120037647925026,"theta":-0.017385348134564382,"vega":0.020033979292118854,"rho":-0.005571867642530114,"breakevenPct":9.334615232128193},{"delta":0.35,"premium":0.7686562663621355,"strike":19.895520887873786,"iv":0.5127719858134604,"gamma":0.12304911576629082,"theta":-0.018203615767980203,"vega":0.021538834701700423,"rho":-0.006501064789955305,"breakevenPct":7.866740744163549},{"delta":0.4,"premium":0.8958904109589042,"strike":20.273972602739725,"iv":0.49405616438356165,"gamma":0.1325219178082192,"theta":-0.018016438356164382,"vega":0.022283561643835617,"rho":-0.007434661943552031,"breakevenPct":6.656636841132849},{"delta":0.45,"premium":1.0220620043258832,"strike":20.634462869502524,"iv":0.4734721701514059,"gamma":0.14149812545061285,"theta":-0.01751175198269647,"vega":0.022788248017303534,"rho":-0.008369648572781873,"breakevenPct":5.5279341754497135},{"delta":0.5,"premium":1.1482335976928622,"strike":20.99495313626532,"iv":0.4528881759192502,"gamma":0.1504743330930065,"theta":-0.01700706560922855,"vega":0.02329293439077145,"rho":-0.009304635202011715,"breakevenPct":4.3992315097665795},{"delta":0.55,"premium":1.6201288659793818,"strike":21.508247422680412,"iv":0.5220774226804125,"gamma":0.13108329896907217,"theta":-0.019236288659793814,"vega":0.02294422680412371,"rho":-0.01048303108375637,"breakevenPct":4.199814274079815},{"delta":0.6,"premium":2.1067484662576685,"strike":22.03527607361963,"iv":0.5925771472392638,"gamma":0.11146978527607362,"theta":-0.0214670245398773,"vega":0.02255766871165644,"rho":-0.011672884733511552,"breakevenPct":4.005165667813284},{"delta":0.65,"premium":2.796932515337423,"strike":22.802147239263803,"iv":0.6638194785276074,"gamma":0.09559555214723926,"theta":-0.02292407975460123,"vega":0.021637423312883434,"rho":-0.01302868570569169,"breakevenPct":3.635767225788161},{"delta":0.7,"premium":3.3258827238335424,"strike":23.467843631778056,"iv":0.679065447667087,"gamma":0.08691513240857504,"theta":-0.02175611601513241,"vega":0.020230390920554855,"rho":-0.014263302919564434,"breakevenPct":2.9770669174156486},{"delta":0.75,"premium":3.8023017902813296,"strike":24.099744245524295,"iv":0.6722882352941176,"gamma":0.080493094629156,"theta":-0.019471355498721227,"vega":0.01854092071611253,"rho":-0.015458407218842484,"breakevenPct":2.228119194398054},{"delta":0.8,"premium":4.297826086956522,"strike":24.73913043478261,"iv":0.6517,"gamma":0.07275652173913043,"theta":-0.016082608695652173,"vega":0.016239130434782607,"rho":-0.016667706711290878,"breakevenPct":1.5351428332076824},{"delta":0.85,"premium":5.9502512562814065,"strike":26.487437185929647,"iv":0.7405040201005025,"gamma":0.054353768844221106,"theta":-0.014774371859296483,"vega":0.013589447236180904,"rho":-0.018782075258933783,"breakevenPct":1.0732855026578025},{"delta":0.9,"premium":8.190909090909093,"strike":28.832535885167466,"iv":0.824533014354067,"gamma":0.036371770334928215,"theta":-0.011718181818181815,"vega":0.010251196172248801,"rho":-0.02136314358609005,"breakevenPct":0.5701984862313545}]},"raw":{"call":[{"delta":0.15,"premium":0.42886635634976655,"strike":29.84534574600934,"iv":1.0752347191033569,"gamma":0.03715078880927315,"theta":-0.025664448171445094,"vega":0.013612693288162789,"rho":0.002084376807498006,"breakevenPct":45.8295380653136},{"delta":0.2,"premium":0.525,"strike":26.6718978576786,"iv":0.904097982013836,"gamma":0.0531147686545716,"theta":-0.02591634173730416,"vega":0.016394351042492997,"rho":0.002811026039681857,"breakevenPct":31.006251722921967},{"delta":0.25,"premium":0.5871693121693122,"strike":24.585537918871253,"iv":0.7428849206349206,"gamma":0.07268342151675486,"theta":-0.023980246913580246,"vega":0.01838747795414462,"rho":0.0035654541935848114,"breakevenPct":21.255815178422743},{"delta":0.3,"premium":0.7194444444444444,"strike":23.703703703703702,"iv":0.7139166666666666,"gamma":0.08264814814814815,"theta":-0.025214814814814815,"vega":0.020062962962962963,"rho":0.004273877302363463,"breakevenPct":17.645222293584514},{"delta":0.35,"premium":0.8602735739231664,"strike":22.88242142025611,"iv":0.6902944121071013,"gamma":0.09142305005820722,"theta":-0.026411641443539,"vega":0.02157636786961583,"rho":0.004977174396752229,"breakevenPct":14.367509605873197},{"delta":0.4,"premium":1.034895227008149,"strike":22.30034924330617,"iv":0.6877915017462165,"gamma":0.09549755529685681,"theta":-0.027459371362048894,"vega":0.022449476135040745,"rho":0.0056602211966700604,"breakevenPct":12.404838488989965},{"delta":0.45,"premium":1.1603801169590644,"strike":21.716959064327487,"iv":0.6536106432748539,"gamma":0.10379859649122808,"theta":-0.026867836257309943,"vega":0.023013216374269008,"rho":0.006377012777702684,"breakevenPct":10.199129004270462},{"delta":0.5,"premium":1.2334795321637426,"strike":21.132163742690057,"iv":0.5856574269005848,"gamma":0.11660561403508772,"theta":-0.024528654970760233,"vega":0.02324713450292398,"rho":0.0071297801997585175,"breakevenPct":7.734312499295758},{"delta":0.55,"premium":1.4634819064430717,"strike":20.658428949691086,"iv":0.5887106796116505,"gamma":0.11413733451015004,"theta":-0.024375728155339806,"vega":0.022924271844660195,"rho":0.007775228221147057,"breakevenPct":6.560264239567222},{"delta":0.6,"premium":1.739298323036187,"strike":20.2171226831421,"iv":0.6124970873786407,"gamma":0.10720882612533099,"theta":-0.02486116504854369,"vega":0.02243883495145631,"rho":0.008389340086785196,"breakevenPct":5.763106966176716},{"delta":0.65,"premium":2.0298780487804877,"strike":19.75219512195122,"iv":0.6260833170731708,"gamma":0.10035551219512195,"theta":-0.02445570731707317,"vega":0.021530926829268292,"rho":0.008991067244005625,"breakevenPct":4.923281169227869},{"delta":0.7,"premium":2.3347560975609754,"strike":19.26439024390244,"iv":0.6297906341463415,"gamma":0.0935750243902439,"theta":-0.023187414634146343,"vega":0.020213853658536587,"rho":0.009580799762364808,"breakevenPct":4.04213073922646},{"delta":0.75,"premium":2.742649006622517,"strike":18.696688741721854,"iv":0.6480574834437086,"gamma":0.08362145695364237,"theta":-0.021923708609271522,"vega":0.018529403973509932,"rho":0.010092578892541134,"breakevenPct":3.2723398282484073},{"delta":0.8,"premium":3.272450331125828,"strike":18.034437086092716,"iv":0.6835541721854306,"gamma":0.06991284768211918,"theta":-0.02066543046357616,"vega":0.016410198675496684,"rho":0.010512107506570938,"breakevenPct":2.63433245288315},{"delta":0.85,"premium":4.186902286902287,"strike":17.014553014553016,"iv":0.7725135135135135,"gamma":0.05156049896049897,"theta":-0.019614553014553015,"vega":0.01363929313929314,"rho":0.010629297307823679,"breakevenPct":2.126470623580439},{"delta":0.9,"premium":5.034760956175298,"strike":16.01792828685259,"iv":0.7956019920318725,"gamma":0.037649203187251,"theta":-0.015573505976095619,"vega":0.010260956175298807,"rho":0.010794621324715092,"breakevenPct":1.409871112851096}],"put":[{"delta":0.1,"premium":0.4,"strike":14.1459789602851,"iv":1.2431073999191302,"gamma":0.0242726664625542,"theta":-0.021706143096324387,"vega":0.01024420429068696,"rho":-0.001993090691747233,"breakevenPct":33.786228515004346},{"delta":0.15,"premium":0.4,"strike":16.936313665241848,"iv":0.7958729808892124,"gamma":0.050302409864939716,"theta":-0.01830013011426865,"vega":0.013611366783220273,"rho":-0.002848585050940874,"breakevenPct":20.345309897678963},{"delta":0.2,"premium":0.4414531439288196,"strike":18.21937525238426,"iv":0.6265385665442469,"gamma":0.07713457102452083,"theta":-0.017007325248144325,"vega":0.016285041395051818,"rho":-0.0037380661142513813,"breakevenPct":14.364537049829286},{"delta":0.25,"premium":0.5074584860465976,"strike":19.024861620155324,"iv":0.538371867592297,"gamma":0.10095841381871437,"theta":-0.01656708050114856,"vega":0.018529123882537284,"rho":-0.004642670495104923,"breakevenPct":10.80248972009284},{"delta":0.3,"premium":0.6380573762043665,"strike":19.460191254014553,"iv":0.5255719267028788,"gamma":0.1120037647925026,"theta":-0.017385348134564382,"vega":0.020033979292118854,"rho":-0.005571867642530114,"breakevenPct":9.334615232128193},{"delta":0.35,"premium":0.7686562663621355,"strike":19.895520887873786,"iv":0.5127719858134604,"gamma":0.12304911576629082,"theta":-0.018203615767980203,"vega":0.021538834701700423,"rho":-0.006501064789955305,"breakevenPct":7.866740744163549},{"delta":0.4,"premium":0.8958904109589042,"strike":20.273972602739725,"iv":0.49405616438356165,"gamma":0.1325219178082192,"theta":-0.018016438356164382,"vega":0.022283561643835617,"rho":-0.007434661943552031,"breakevenPct":6.656636841132849},{"delta":0.45,"premium":1.0220620043258832,"strike":20.634462869502524,"iv":0.4734721701514059,"gamma":0.14149812545061285,"theta":-0.01751175198269647,"vega":0.022788248017303534,"rho":-0.008369648572781873,"breakevenPct":5.5279341754497135},{"delta":0.5,"premium":1.1482335976928622,"strike":20.99495313626532,"iv":0.4528881759192502,"gamma":0.1504743330930065,"theta":-0.01700706560922855,"vega":0.02329293439077145,"rho":-0.009304635202011715,"breakevenPct":4.3992315097665795},{"delta":0.55,"premium":1.6201288659793818,"strike":21.508247422680412,"iv":0.5220774226804125,"gamma":0.13108329896907217,"theta":-0.019236288659793814,"vega":0.02294422680412371,"rho":-0.01048303108375637,"breakevenPct":4.199814274079815},{"delta":0.6,"premium":2.1067484662576685,"strike":22.03527607361963,"iv":0.5925771472392638,"gamma":0.11146978527607362,"theta":-0.0214670245398773,"vega":0.02255766871165644,"rho":-0.011672884733511552,"breakevenPct":4.005165667813284},{"delta":0.65,"premium":2.796932515337423,"strike":22.802147239263803,"iv":0.6638194785276074,"gamma":0.09559555214723926,"theta":-0.02292407975460123,"vega":0.021637423312883434,"rho":-0.01302868570569169,"breakevenPct":3.635767225788161},{"delta":0.7,"premium":3.3258827238335424,"strike":23.467843631778056,"iv":0.679065447667087,"gamma":0.08691513240857504,"theta":-0.02175611601513241,"vega":0.020230390920554855,"rho":-0.014263302919564434,"breakevenPct":2.9770669174156486},{"delta":0.75,"premium":3.8023017902813296,"strike":24.099744245524295,"iv":0.6722882352941176,"gamma":0.080493094629156,"theta":-0.019471355498721227,"vega":0.01854092071611253,"rho":-0.015458407218842484,"breakevenPct":2.228119194398054},{"delta":0.8,"premium":4.297826086956522,"strike":24.73913043478261,"iv":0.6517,"gamma":0.07275652173913043,"theta":-0.016082608695652173,"vega":0.016239130434782607,"rho":-0.016667706711290878,"breakevenPct":1.5351428332076824},{"delta":0.85,"premium":5.9502512562814065,"strike":26.487437185929647,"iv":0.7405040201005025,"gamma":0.054353768844221106,"theta":-0.014774371859296483,"vega":0.013589447236180904,"rho":-0.018782075258933783,"breakevenPct":1.0732855026578025},{"delta":0.9,"premium":8.190909090909093,"strike":28.832535885167466,"iv":0.824533014354067,"gamma":0.036371770334928215,"theta":-0.011718181818181815,"vega":0.010251196172248801,"rho":-0.02136314358609005,"breakevenPct":0.5701984862313545}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}