{"symbol":"EBC","url":"https://intraalpha.com/companies/EBC","capturedAt":"2026-10-22T22:08:34.673Z","state":"ready","quote":{"symbol":"EBC","last_price":22.11,"prev_close":21.51,"regular_close":22.11,"change":0.6,"change_pct":2.7894,"regular_change":0.6,"regular_change_pct":2.7894,"extended_change":0,"extended_change_pct":0,"bid":20.5,"ask":22.24,"bid_size":300,"ask_size":100,"volume":3315502,"vwap":21.976844,"open":21.43,"high":22.14,"low":21.39,"close":22.11,"trade_count":25754,"last_trade_at":"2026-10-22T20:00:03.168586451Z","last_quote_at":"2026-10-22T20:49:50.20590847Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:08:29.172466535-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EBC","fetched_at":"2026-10-22T22:08:32.459226+00:00","name":"Eastern Bankshares Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Eastern Bankshares, Inc. is the banking holding company for Eastern Bank offering commercial banking products and services primarily to retail, commercial and small business clients. The company is headquartered in Boston, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4915283000,"ebitda":null,"pe_ratio":12.02,"peg_ratio":null,"book_value":19.62,"dividend_per_share":0.54,"dividend_yield":0.0252,"eps":1.79,"revenue_ttm":1098209000,"gross_profit_ttm":1098209000,"profit_margin":0.343,"operating_margin_ttm":0.501,"return_on_assets_ttm":0.0133,"return_on_equity_ttm":0.0944,"quarterly_earnings_growth":-0.04,"quarterly_revenue_growth":0.276,"analyst_target_price":24.88,"analyst_number":2,"beta":0.702,"fifty_two_week_high":23.61,"fifty_two_week_low":16.16,"fifty_day_ma":21.81,"two_hundred_day_ma":20.95,"shares_outstanding":228512000,"forward_pe":9.66,"price_to_sales":4.476,"price_to_book":1.128,"ev_to_revenue":4.626,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:08:32.459226+00:00"},"optionObservedAt":"2026-10-22T19:55:07.492Z","bars":[{"c":20.83,"h":20.83,"l":20.83,"n":54,"o":20.83,"t":"2026-10-15T11:55:00Z","v":10085,"vw":20.83},{"c":20.885,"h":21.11,"l":20.85,"n":116,"o":20.99,"t":"2026-10-15T13:30:00Z","v":18310,"vw":20.97434},{"c":20.91,"h":20.935,"l":20.88,"n":238,"o":20.9,"t":"2026-10-15T13:35:00Z","v":23426,"vw":20.91127},{"c":20.865,"h":20.96,"l":20.865,"n":283,"o":20.92,"t":"2026-10-15T13:40:00Z","v":37287,"vw":20.917571},{"c":20.945,"h":20.95,"l":20.83,"n":225,"o":20.86,"t":"2026-10-15T13:45:00Z","v":22429,"vw":20.885379},{"c":20.935,"h":21.018,"l":20.935,"n":187,"o":20.96,"t":"2026-10-15T13:50:00Z","v":16968,"vw":20.97847},{"c":20.97,"h":20.99,"l":20.935,"n":170,"o":20.935,"t":"2026-10-15T13:55:00Z","v":12776,"vw":20.961383},{"c":20.985,"h":21.01,"l":20.93,"n":387,"o":20.97,"t":"2026-10-15T14:00:00Z","v":39699,"vw":20.979651},{"c":21.08,"h":21.08,"l":20.985,"n":331,"o":20.985,"t":"2026-10-15T14:05:00Z","v":25464,"vw":21.027392},{"c":21.075,"h":21.11,"l":21.055,"n":306,"o":21.085,"t":"2026-10-15T14:10:00Z","v":22701,"vw":21.081707},{"c":21.06,"h":21.075,"l":21.04,"n":249,"o":21.075,"t":"2026-10-15T14:15:00Z","v":17784,"vw":21.053284},{"c":21.06,"h":21.08,"l":21.055,"n":208,"o":21.06,"t":"2026-10-15T14:20:00Z","v":12003,"vw":21.06883},{"c":21.12,"h":21.13,"l":21.06,"n":268,"o":21.07,"t":"2026-10-15T14:25:00Z","v":21023,"vw":21.107404},{"c":21.19,"h":21.22,"l":21.115,"n":377,"o":21.115,"t":"2026-10-15T14:30:00Z","v":27689,"vw":21.18305},{"c":21.125,"h":21.205,"l":21.115,"n":502,"o":21.19,"t":"2026-10-15T14:35:00Z","v":59343,"vw":21.159625},{"c":21.16,"h":21.19,"l":21.125,"n":281,"o":21.125,"t":"2026-10-15T14:40:00Z","v":27758,"vw":21.166209},{"c":21.135,"h":21.165,"l":21.085,"n":257,"o":21.165,"t":"2026-10-15T14:45:00Z","v":13899,"vw":21.121246},{"c":21.12,"h":21.13,"l":21.095,"n":201,"o":21.13,"t":"2026-10-15T14:50:00Z","v":10345,"vw":21.112075},{"c":21.075,"h":21.13,"l":21.065,"n":144,"o":21.115,"t":"2026-10-15T14:55:00Z","v":8619,"vw":21.088886},{"c":21.035,"h":21.08,"l":21.035,"n":453,"o":21.08,"t":"2026-10-15T15:00:00Z","v":64821,"vw":21.068528},{"c":20.99,"h":21.05,"l":20.99,"n":249,"o":21.035,"t":"2026-10-15T15:05:00Z","v":16267,"vw":21.014844},{"c":20.965,"h":21.01,"l":20.96,"n":242,"o":21,"t":"2026-10-15T15:10:00Z","v":15380,"vw":20.979849},{"c":20.95,"h":20.97,"l":20.945,"n":183,"o":20.965,"t":"2026-10-15T15:15:00Z","v":11217,"vw":20.957107},{"c":20.935,"h":20.97,"l":20.93,"n":210,"o":20.955,"t":"2026-10-15T15:20:00Z","v":13796,"vw":20.959686},{"c":20.93,"h":20.935,"l":20.92,"n":136,"o":20.93,"t":"2026-10-15T15:25:00Z","v":6878,"vw":20.928415},{"c":20.965,"h":20.97,"l":20.935,"n":195,"o":20.94,"t":"2026-10-15T15:30:00Z","v":8812,"vw":20.949365},{"c":20.975,"h":20.975,"l":20.95,"n":174,"o":20.97,"t":"2026-10-15T15:35:00Z","v":8545,"vw":20.965301},{"c":20.985,"h":20.985,"l":20.965,"n":153,"o":20.975,"t":"2026-10-15T15:40:00Z","v":6812,"vw":20.971766},{"c":21,"h":21.015,"l":20.985,"n":196,"o":20.985,"t":"2026-10-15T15:45:00Z","v":12054,"vw":21.001807},{"c":20.955,"h":20.995,"l":20.95,"n":152,"o":20.995,"t":"2026-10-15T15:50:00Z","v":10739,"vw":20.969949},{"c":20.975,"h":20.975,"l":20.955,"n":155,"o":20.955,"t":"2026-10-15T15:55:00Z","v":7327,"vw":20.964238},{"c":20.965,"h":20.975,"l":20.955,"n":128,"o":20.975,"t":"2026-10-15T16:00:00Z","v":7222,"vw":20.964331},{"c":20.975,"h":20.975,"l":20.95,"n":242,"o":20.965,"t":"2026-10-15T16:05:00Z","v":22022,"vw":20.960721},{"c":20.97,"h":20.9757,"l":20.965,"n":120,"o":20.975,"t":"2026-10-15T16:10:00Z","v":4831,"vw":20.97017},{"c":20.965,"h":20.985,"l":20.965,"n":197,"o":20.975,"t":"2026-10-15T16:15:00Z","v":18043,"vw":20.972579},{"c":20.985,"h":20.99,"l":20.965,"n":160,"o":20.965,"t":"2026-10-15T16:20:00Z","v":6855,"vw":20.975393},{"c":21.005,"h":21.005,"l":20.99,"n":114,"o":20.99,"t":"2026-10-15T16:25:00Z","v":3479,"vw":21.000836},{"c":20.985,"h":21.005,"l":20.985,"n":212,"o":21,"t":"2026-10-15T16:30:00Z","v":14328,"vw":20.999419},{"c":21.01,"h":21.02,"l":20.985,"n":152,"o":20.985,"t":"2026-10-15T16:35:00Z","v":8247,"vw":21.005613},{"c":21.015,"h":21.02,"l":21.005,"n":124,"o":21.01,"t":"2026-10-15T16:40:00Z","v":10034,"vw":21.01284},{"c":21.01,"h":21.02,"l":21.005,"n":136,"o":21.015,"t":"2026-10-15T16:45:00Z","v":6920,"vw":21.013212},{"c":21.015,"h":21.035,"l":21.01,"n":214,"o":21.01,"t":"2026-10-15T16:50:00Z","v":13994,"vw":21.024602},{"c":21.035,"h":21.035,"l":21.015,"n":130,"o":21.015,"t":"2026-10-15T16:55:00Z","v":6015,"vw":21.026506},{"c":21.045,"h":21.045,"l":21.025,"n":181,"o":21.035,"t":"2026-10-15T17:00:00Z","v":12057,"vw":21.03242},{"c":21.055,"h":21.055,"l":21.045,"n":138,"o":21.045,"t":"2026-10-15T17:05:00Z","v":9059,"vw":21.050965},{"c":21.07,"h":21.075,"l":21.03,"n":299,"o":21.05,"t":"2026-10-15T17:10:00Z","v":18979,"vw":21.050839},{"c":21.1,"h":21.105,"l":21.065,"n":241,"o":21.065,"t":"2026-10-15T17:15:00Z","v":18210,"vw":21.080448},{"c":21.105,"h":21.105,"l":21.095,"n":211,"o":21.105,"t":"2026-10-15T17:20:00Z","v":9454,"vw":21.098371},{"c":21.1,"h":21.115,"l":21.095,"n":190,"o":21.1001,"t":"2026-10-15T17:25:00Z","v":9586,"vw":21.102953},{"c":21.11,"h":21.115,"l":21.105,"n":140,"o":21.105,"t":"2026-10-15T17:30:00Z","v":6352,"vw":21.113572},{"c":21.115,"h":21.125,"l":21.115,"n":222,"o":21.115,"t":"2026-10-15T17:35:00Z","v":14104,"vw":21.120367},{"c":21.085,"h":21.115,"l":21.08,"n":227,"o":21.115,"t":"2026-10-15T17:40:00Z","v":15803,"vw":21.099404},{"c":21.075,"h":21.095,"l":21.07,"n":214,"o":21.08,"t":"2026-10-15T17:45:00Z","v":14455,"vw":21.078249},{"c":21.075,"h":21.085,"l":21.07,"n":185,"o":21.075,"t":"2026-10-15T17:50:00Z","v":7505,"vw":21.082288},{"c":21.065,"h":21.075,"l":21.05,"n":216,"o":21.075,"t":"2026-10-15T17:55:00Z","v":10196,"vw":21.062195},{"c":21.085,"h":21.085,"l":21.065,"n":218,"o":21.065,"t":"2026-10-15T18:00:00Z","v":10409,"vw":21.079634},{"c":21.065,"h":21.09,"l":21.065,"n":187,"o":21.085,"t":"2026-10-15T18:05:00Z","v":7839,"vw":21.080742},{"c":21.075,"h":21.085,"l":21.065,"n":233,"o":21.065,"t":"2026-10-15T18:10:00Z","v":9170,"vw":21.07645},{"c":21.085,"h":21.085,"l":21.075,"n":73,"o":21.075,"t":"2026-10-15T18:15:00Z","v":2820,"vw":21.079931},{"c":21.105,"h":21.105,"l":21.08,"n":202,"o":21.085,"t":"2026-10-15T18:20:00Z","v":8280,"vw":21.091924},{"c":21.08,"h":21.105,"l":21.08,"n":181,"o":21.1,"t":"2026-10-15T18:25:00Z","v":8958,"vw":21.095932},{"c":21.09,"h":21.105,"l":21.085,"n":240,"o":21.085,"t":"2026-10-15T18:30:00Z","v":15120,"vw":21.094774},{"c":21.08,"h":21.09,"l":21.07,"n":237,"o":21.085,"t":"2026-10-15T18:35:00Z","v":13331,"vw":21.080234},{"c":21.075,"h":21.085,"l":21.075,"n":133,"o":21.085,"t":"2026-10-15T18:40:00Z","v":5763,"vw":21.078671},{"c":21.085,"h":21.1,"l":21.075,"n":293,"o":21.075,"t":"2026-10-15T18:45:00Z","v":19666,"vw":21.087547},{"c":21.085,"h":21.1,"l":21.085,"n":232,"o":21.085,"t":"2026-10-15T18:50:00Z","v":12607,"vw":21.089769},{"c":21.065,"h":21.09,"l":21.065,"n":175,"o":21.09,"t":"2026-10-15T18:55:00Z","v":7783,"vw":21.076924},{"c":21.065,"h":21.075,"l":21.065,"n":219,"o":21.07,"t":"2026-10-15T19:00:00Z","v":12729,"vw":21.071681},{"c":21.065,"h":21.08,"l":21.06,"n":220,"o":21.065,"t":"2026-10-15T19:05:00Z","v":11895,"vw":21.069654},{"c":21.075,"h":21.075,"l":21.065,"n":157,"o":21.065,"t":"2026-10-15T19:10:00Z","v":8468,"vw":21.06884},{"c":21.07,"h":21.085,"l":21.07,"n":232,"o":21.075,"t":"2026-10-15T19:15:00Z","v":14729,"vw":21.078285},{"c":21.115,"h":21.115,"l":21.08,"n":251,"o":21.08,"t":"2026-10-15T19:20:00Z","v":12669,"vw":21.091897},{"c":21.085,"h":21.115,"l":21.085,"n":283,"o":21.11,"t":"2026-10-15T19:25:00Z","v":14022,"vw":21.102323},{"c":21.095,"h":21.11,"l":21.085,"n":349,"o":21.085,"t":"2026-10-15T19:30:00Z","v":27212,"vw":21.097652},{"c":21.085,"h":21.11,"l":21.08,"n":363,"o":21.1,"t":"2026-10-15T19:35:00Z","v":52187,"vw":21.101239},{"c":21.085,"h":21.095,"l":21.075,"n":333,"o":21.085,"t":"2026-10-15T19:40:00Z","v":35710,"vw":21.085253},{"c":21.07,"h":21.1,"l":21.065,"n":517,"o":21.085,"t":"2026-10-15T19:45:00Z","v":48886,"vw":21.079102},{"c":21.115,"h":21.13,"l":21.07,"n":1173,"o":21.07,"t":"2026-10-15T19:50:00Z","v":149452,"vw":21.098653},{"c":21.15,"h":21.16,"l":21.09,"n":2520,"o":21.115,"t":"2026-10-15T19:55:00Z","v":328449,"vw":21.131839},{"c":21.14,"h":21.147,"l":21.14,"n":27,"o":21.14,"t":"2026-10-15T20:00:00Z","v":524097,"vw":21.140022},{"c":21.14,"h":21.14,"l":21.14,"n":1,"o":21.14,"t":"2026-10-15T20:40:00Z","v":600,"vw":21.14},{"c":21.32,"h":21.33,"l":21.09,"n":234,"o":21.15,"t":"2026-10-16T13:30:00Z","v":50104,"vw":21.178585},{"c":21.43,"h":21.45,"l":21.325,"n":492,"o":21.33,"t":"2026-10-16T13:35:00Z","v":51940,"vw":21.360751},{"c":21.4699,"h":21.5,"l":21.41,"n":345,"o":21.43,"t":"2026-10-16T13:40:00Z","v":27675,"vw":21.454211},{"c":21.41,"h":21.49,"l":21.41,"n":285,"o":21.465,"t":"2026-10-16T13:45:00Z","v":19075,"vw":21.45821},{"c":21.48,"h":21.51,"l":21.43,"n":328,"o":21.43,"t":"2026-10-16T13:50:00Z","v":24529,"vw":21.476009},{"c":21.46,"h":21.51,"l":21.46,"n":265,"o":21.48,"t":"2026-10-16T13:55:00Z","v":15673,"vw":21.488063},{"c":21.44,"h":21.505,"l":21.43,"n":360,"o":21.47,"t":"2026-10-16T14:00:00Z","v":26684,"vw":21.471942},{"c":21.48,"h":21.505,"l":21.445,"n":458,"o":21.445,"t":"2026-10-16T14:05:00Z","v":36505,"vw":21.471931},{"c":21.46,"h":21.495,"l":21.455,"n":344,"o":21.475,"t":"2026-10-16T14:10:00Z","v":28464,"vw":21.474271},{"c":21.535,"h":21.535,"l":21.46,"n":284,"o":21.47,"t":"2026-10-16T14:15:00Z","v":16100,"vw":21.493597},{"c":21.545,"h":21.575,"l":21.535,"n":631,"o":21.54,"t":"2026-10-16T14:20:00Z","v":57896,"vw":21.543687},{"c":21.565,"h":21.565,"l":21.52,"n":259,"o":21.545,"t":"2026-10-16T14:25:00Z","v":20975,"vw":21.544256},{"c":21.52,"h":21.578,"l":21.51,"n":337,"o":21.56,"t":"2026-10-16T14:30:00Z","v":36681,"vw":21.543953},{"c":21.47,"h":21.52,"l":21.47,"n":243,"o":21.51,"t":"2026-10-16T14:35:00Z","v":16894,"vw":21.500704},{"c":21.47,"h":21.48,"l":21.45,"n":231,"o":21.475,"t":"2026-10-16T14:40:00Z","v":19315,"vw":21.464286},{"c":21.475,"h":21.49,"l":21.45,"n":283,"o":21.465,"t":"2026-10-16T14:45:00Z","v":19150,"vw":21.468595},{"c":21.455,"h":21.485,"l":21.445,"n":196,"o":21.475,"t":"2026-10-16T14:50:00Z","v":17916,"vw":21.4634},{"c":21.455,"h":21.465,"l":21.44,"n":264,"o":21.455,"t":"2026-10-16T14:55:00Z","v":24779,"vw":21.455764},{"c":21.485,"h":21.495,"l":21.455,"n":220,"o":21.455,"t":"2026-10-16T15:00:00Z","v":15680,"vw":21.482487},{"c":21.52,"h":21.52,"l":21.485,"n":237,"o":21.485,"t":"2026-10-16T15:05:00Z","v":27437,"vw":21.503689},{"c":21.515,"h":21.53,"l":21.5013,"n":227,"o":21.51,"t":"2026-10-16T15:10:00Z","v":19372,"vw":21.514227},{"c":21.52,"h":21.54,"l":21.5113,"n":393,"o":21.515,"t":"2026-10-16T15:15:00Z","v":50375,"vw":21.528001},{"c":21.455,"h":21.515,"l":21.455,"n":370,"o":21.515,"t":"2026-10-16T15:20:00Z","v":41091,"vw":21.483688},{"c":21.42,"h":21.455,"l":21.3909,"n":448,"o":21.455,"t":"2026-10-16T15:25:00Z","v":86874,"vw":21.4201},{"c":21.405,"h":21.42,"l":21.395,"n":145,"o":21.415,"t":"2026-10-16T15:30:00Z","v":11291,"vw":21.407839},{"c":21.395,"h":21.415,"l":21.385,"n":280,"o":21.405,"t":"2026-10-16T15:35:00Z","v":35047,"vw":21.396922},{"c":21.365,"h":21.395,"l":21.36,"n":300,"o":21.395,"t":"2026-10-16T15:40:00Z","v":30688,"vw":21.389054},{"c":21.365,"h":21.375,"l":21.355,"n":201,"o":21.37,"t":"2026-10-16T15:45:00Z","v":19636,"vw":21.363815},{"c":21.345,"h":21.375,"l":21.33,"n":285,"o":21.365,"t":"2026-10-16T15:50:00Z","v":35678,"vw":21.35975},{"c":21.3301,"h":21.345,"l":21.33,"n":167,"o":21.345,"t":"2026-10-16T15:55:00Z","v":10464,"vw":21.339533},{"c":21.315,"h":21.345,"l":21.305,"n":216,"o":21.34,"t":"2026-10-16T16:00:00Z","v":22147,"vw":21.320576},{"c":21.305,"h":21.33,"l":21.3,"n":175,"o":21.315,"t":"2026-10-16T16:05:00Z","v":9919,"vw":21.314357},{"c":21.275,"h":21.305,"l":21.275,"n":189,"o":21.305,"t":"2026-10-16T16:10:00Z","v":10078,"vw":21.291035},{"c":21.24,"h":21.28,"l":21.21,"n":701,"o":21.28,"t":"2026-10-16T16:15:00Z","v":178829,"vw":21.262178},{"c":21.27,"h":21.27,"l":21.24,"n":137,"o":21.245,"t":"2026-10-16T16:20:00Z","v":8787,"vw":21.25474},{"c":21.275,"h":21.295,"l":21.275,"n":269,"o":21.275,"t":"2026-10-16T16:25:00Z","v":23120,"vw":21.283599},{"c":21.235,"h":21.285,"l":21.235,"n":415,"o":21.275,"t":"2026-10-16T16:30:00Z","v":65376,"vw":21.252483},{"c":21.235,"h":21.255,"l":21.23,"n":210,"o":21.245,"t":"2026-10-16T16:35:00Z","v":15553,"vw":21.24403},{"c":21.255,"h":21.255,"l":21.23,"n":177,"o":21.23,"t":"2026-10-16T16:40:00Z","v":13425,"vw":21.242023},{"c":21.21,"h":21.255,"l":21.2,"n":363,"o":21.255,"t":"2026-10-16T16:45:00Z","v":32747,"vw":21.230379},{"c":21.215,"h":21.22,"l":21.205,"n":216,"o":21.205,"t":"2026-10-16T16:50:00Z","v":11692,"vw":21.212967},{"c":21.205,"h":21.215,"l":21.19,"n":179,"o":21.215,"t":"2026-10-16T16:55:00Z","v":8028,"vw":21.206436},{"c":21.195,"h":21.215,"l":21.19,"n":180,"o":21.21,"t":"2026-10-16T17:00:00Z","v":12108,"vw":21.201699},{"c":21.17,"h":21.2,"l":21.165,"n":192,"o":21.195,"t":"2026-10-16T17:05:00Z","v":7582,"vw":21.185315},{"c":21.175,"h":21.185,"l":21.165,"n":135,"o":21.175,"t":"2026-10-16T17:10:00Z","v":9530,"vw":21.175079},{"c":21.18,"h":21.18,"l":21.16,"n":145,"o":21.18,"t":"2026-10-16T17:15:00Z","v":15140,"vw":21.169898},{"c":21.2,"h":21.2,"l":21.175,"n":172,"o":21.18,"t":"2026-10-16T17:20:00Z","v":8783,"vw":21.184653},{"c":21.26,"h":21.27,"l":21.21,"n":263,"o":21.21,"t":"2026-10-16T17:25:00Z","v":28703,"vw":21.253644},{"c":21.275,"h":21.275,"l":21.24,"n":303,"o":21.26,"t":"2026-10-16T17:30:00Z","v":32904,"vw":21.253992},{"c":21.295,"h":21.31,"l":21.275,"n":307,"o":21.275,"t":"2026-10-16T17:35:00Z","v":33496,"vw":21.29672},{"c":21.305,"h":21.325,"l":21.28,"n":285,"o":21.3,"t":"2026-10-16T17:40:00Z","v":26253,"vw":21.303361},{"c":21.31,"h":21.31,"l":21.29,"n":218,"o":21.31,"t":"2026-10-16T17:45:00Z","v":21456,"vw":21.302624},{"c":21.315,"h":21.33,"l":21.29,"n":411,"o":21.305,"t":"2026-10-16T17:50:00Z","v":46661,"vw":21.317761},{"c":21.305,"h":21.33,"l":21.305,"n":297,"o":21.31,"t":"2026-10-16T17:55:00Z","v":25516,"vw":21.318064},{"c":21.28,"h":21.31,"l":21.27,"n":294,"o":21.305,"t":"2026-10-16T18:00:00Z","v":36554,"vw":21.290286},{"c":21.3,"h":21.3,"l":21.275,"n":252,"o":21.285,"t":"2026-10-16T18:05:00Z","v":21129,"vw":21.284404},{"c":21.32,"h":21.33,"l":21.3,"n":216,"o":21.3,"t":"2026-10-16T18:10:00Z","v":25886,"vw":21.317843},{"c":21.275,"h":21.325,"l":21.275,"n":319,"o":21.315,"t":"2026-10-16T18:15:00Z","v":47588,"vw":21.308113},{"c":21.31,"h":21.31,"l":21.27,"n":223,"o":21.28,"t":"2026-10-16T18:20:00Z","v":13936,"vw":21.288246},{"c":21.305,"h":21.315,"l":21.29,"n":303,"o":21.31,"t":"2026-10-16T18:25:00Z","v":20689,"vw":21.302716},{"c":21.31,"h":21.31,"l":21.29,"n":241,"o":21.31,"t":"2026-10-16T18:30:00Z","v":19347,"vw":21.302378},{"c":21.34,"h":21.34,"l":21.3,"n":273,"o":21.31,"t":"2026-10-16T18:35:00Z","v":18244,"vw":21.314316},{"c":21.32,"h":21.34,"l":21.315,"n":203,"o":21.335,"t":"2026-10-16T18:40:00Z","v":15234,"vw":21.326482},{"c":21.34,"h":21.34,"l":21.31,"n":190,"o":21.31,"t":"2026-10-16T18:45:00Z","v":10468,"vw":21.325755},{"c":21.315,"h":21.34,"l":21.315,"n":213,"o":21.34,"t":"2026-10-16T18:50:00Z","v":15364,"vw":21.327524},{"c":21.33,"h":21.33,"l":21.29,"n":355,"o":21.31,"t":"2026-10-16T18:55:00Z","v":26674,"vw":21.306656},{"c":21.32,"h":21.33,"l":21.305,"n":335,"o":21.325,"t":"2026-10-16T19:00:00Z","v":32514,"vw":21.318074},{"c":21.33,"h":21.33,"l":21.315,"n":278,"o":21.32,"t":"2026-10-16T19:05:00Z","v":19873,"vw":21.322593},{"c":21.335,"h":21.34,"l":21.325,"n":302,"o":21.33,"t":"2026-10-16T19:10:00Z","v":21182,"vw":21.331652},{"c":21.34,"h":21.35,"l":21.325,"n":321,"o":21.33,"t":"2026-10-16T19:15:00Z","v":20479,"vw":21.337809},{"c":21.295,"h":21.35,"l":21.295,"n":448,"o":21.35,"t":"2026-10-16T19:20:00Z","v":63842,"vw":21.324866},{"c":21.31,"h":21.31,"l":21.28,"n":656,"o":21.295,"t":"2026-10-16T19:25:00Z","v":97552,"vw":21.292598},{"c":21.3,"h":21.32,"l":21.27,"n":801,"o":21.305,"t":"2026-10-16T19:30:00Z","v":142278,"vw":21.293503},{"c":21.285,"h":21.335,"l":21.28,"n":951,"o":21.295,"t":"2026-10-16T19:35:00Z","v":187427,"vw":21.303784},{"c":21.305,"h":21.305,"l":21.27,"n":831,"o":21.285,"t":"2026-10-16T19:40:00Z","v":196892,"vw":21.287282},{"c":21.335,"h":21.335,"l":21.3,"n":506,"o":21.31,"t":"2026-10-16T19:45:00Z","v":70397,"vw":21.318329},{"c":21.335,"h":21.39,"l":21.33,"n":1023,"o":21.335,"t":"2026-10-16T19:50:00Z","v":141619,"vw":21.349174},{"c":21.31,"h":21.34,"l":21.3,"n":2309,"o":21.32,"t":"2026-10-16T19:55:00Z","v":323312,"vw":21.318651},{"c":21.31,"h":21.31,"l":21.31,"n":38,"o":21.31,"t":"2026-10-16T20:00:00Z","v":765855,"vw":21.31},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-16T20:40:00Z","v":369,"vw":21.31},{"c":21.45,"h":21.45,"l":21.45,"n":5,"o":21.45,"t":"2026-10-19T08:20:00Z","v":504,"vw":21.45},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-19T08:25:00Z","v":500,"vw":21.45},{"c":21.25,"h":21.335,"l":21.22,"n":180,"o":21.29,"t":"2026-10-19T13:30:00Z","v":23375,"vw":21.258108},{"c":21.27,"h":21.27,"l":21.22,"n":150,"o":21.24,"t":"2026-10-19T13:35:00Z","v":12918,"vw":21.237923},{"c":21.29,"h":21.31,"l":21.26,"n":143,"o":21.28,"t":"2026-10-19T13:40:00Z","v":5973,"vw":21.285018},{"c":21.31,"h":21.31,"l":21.254,"n":254,"o":21.28,"t":"2026-10-19T13:45:00Z","v":16884,"vw":21.271152},{"c":21.245,"h":21.31,"l":21.245,"n":92,"o":21.31,"t":"2026-10-19T13:50:00Z","v":4067,"vw":21.270722},{"c":21.27,"h":21.275,"l":21.24,"n":125,"o":21.25,"t":"2026-10-19T13:55:00Z","v":6188,"vw":21.25293},{"c":21.28,"h":21.305,"l":21.255,"n":242,"o":21.27,"t":"2026-10-19T14:00:00Z","v":28648,"vw":21.281555},{"c":21.3,"h":21.31,"l":21.275,"n":175,"o":21.275,"t":"2026-10-19T14:05:00Z","v":14021,"vw":21.292888},{"c":21.3,"h":21.31,"l":21.28,"n":172,"o":21.31,"t":"2026-10-19T14:10:00Z","v":11086,"vw":21.294227},{"c":21.315,"h":21.315,"l":21.29,"n":129,"o":21.3,"t":"2026-10-19T14:15:00Z","v":8080,"vw":21.298289},{"c":21.29,"h":21.335,"l":21.29,"n":257,"o":21.325,"t":"2026-10-19T14:20:00Z","v":32707,"vw":21.318714},{"c":21.3,"h":21.3,"l":21.28,"n":113,"o":21.29,"t":"2026-10-19T14:25:00Z","v":5293,"vw":21.285838},{"c":21.295,"h":21.32,"l":21.295,"n":178,"o":21.3,"t":"2026-10-19T14:30:00Z","v":16117,"vw":21.308238},{"c":21.31,"h":21.315,"l":21.29,"n":118,"o":21.295,"t":"2026-10-19T14:35:00Z","v":9081,"vw":21.299958},{"c":21.27,"h":21.305,"l":21.27,"n":138,"o":21.305,"t":"2026-10-19T14:40:00Z","v":17124,"vw":21.287612},{"c":21.26,"h":21.275,"l":21.26,"n":89,"o":21.265,"t":"2026-10-19T14:45:00Z","v":4819,"vw":21.27009},{"c":21.27,"h":21.275,"l":21.255,"n":118,"o":21.26,"t":"2026-10-19T14:50:00Z","v":8990,"vw":21.266143},{"c":21.295,"h":21.295,"l":21.265,"n":103,"o":21.275,"t":"2026-10-19T14:55:00Z","v":6509,"vw":21.279859},{"c":21.31,"h":21.31,"l":21.295,"n":119,"o":21.295,"t":"2026-10-19T15:00:00Z","v":6918,"vw":21.300082},{"c":21.3,"h":21.32,"l":21.3,"n":123,"o":21.315,"t":"2026-10-19T15:05:00Z","v":9100,"vw":21.312611},{"c":21.355,"h":21.355,"l":21.305,"n":129,"o":21.305,"t":"2026-10-19T15:10:00Z","v":7992,"vw":21.330437},{"c":21.325,"h":21.355,"l":21.325,"n":85,"o":21.355,"t":"2026-10-19T15:15:00Z","v":4524,"vw":21.342093},{"c":21.335,"h":21.335,"l":21.325,"n":49,"o":21.325,"t":"2026-10-19T15:20:00Z","v":3448,"vw":21.329943},{"c":21.2801,"h":21.33,"l":21.28,"n":123,"o":21.33,"t":"2026-10-19T15:25:00Z","v":7248,"vw":21.298863},{"c":21.295,"h":21.295,"l":21.28,"n":103,"o":21.29,"t":"2026-10-19T15:30:00Z","v":6298,"vw":21.288097},{"c":21.29,"h":21.3,"l":21.285,"n":129,"o":21.295,"t":"2026-10-19T15:35:00Z","v":9136,"vw":21.293782},{"c":21.295,"h":21.295,"l":21.285,"n":77,"o":21.29,"t":"2026-10-19T15:40:00Z","v":3277,"vw":21.289272},{"c":21.295,"h":21.295,"l":21.29,"n":108,"o":21.295,"t":"2026-10-19T15:45:00Z","v":6002,"vw":21.29278},{"c":21.275,"h":21.295,"l":21.2612,"n":161,"o":21.29,"t":"2026-10-19T15:50:00Z","v":10009,"vw":21.281518},{"c":21.285,"h":21.285,"l":21.26,"n":121,"o":21.27,"t":"2026-10-19T15:55:00Z","v":8238,"vw":21.272153},{"c":21.22,"h":21.275,"l":21.21,"n":124,"o":21.275,"t":"2026-10-19T16:00:00Z","v":6424,"vw":21.246276},{"c":21.205,"h":21.225,"l":21.2,"n":65,"o":21.225,"t":"2026-10-19T16:05:00Z","v":4301,"vw":21.213982},{"c":21.21,"h":21.215,"l":21.2,"n":65,"o":21.2,"t":"2026-10-19T16:10:00Z","v":3392,"vw":21.20932},{"c":21.2,"h":21.2,"l":21.175,"n":204,"o":21.2,"t":"2026-10-19T16:15:00Z","v":18892,"vw":21.189141},{"c":21.18,"h":21.2,"l":21.17,"n":206,"o":21.2,"t":"2026-10-19T16:20:00Z","v":25553,"vw":21.186441},{"c":21.165,"h":21.17,"l":21.16,"n":77,"o":21.17,"t":"2026-10-19T16:25:00Z","v":4476,"vw":21.164883},{"c":21.175,"h":21.185,"l":21.16,"n":171,"o":21.165,"t":"2026-10-19T16:30:00Z","v":16314,"vw":21.17019},{"c":21.185,"h":21.185,"l":21.175,"n":53,"o":21.175,"t":"2026-10-19T16:35:00Z","v":2268,"vw":21.178291},{"c":21.18,"h":21.19,"l":21.18,"n":75,"o":21.19,"t":"2026-10-19T16:40:00Z","v":3465,"vw":21.18284},{"c":21.195,"h":21.195,"l":21.185,"n":68,"o":21.185,"t":"2026-10-19T16:45:00Z","v":4026,"vw":21.187594},{"c":21.2,"h":21.225,"l":21.195,"n":288,"o":21.2,"t":"2026-10-19T16:50:00Z","v":26592,"vw":21.207388},{"c":21.205,"h":21.21,"l":21.205,"n":66,"o":21.21,"t":"2026-10-19T16:55:00Z","v":4855,"vw":21.209862},{"c":21.185,"h":21.2,"l":21.18,"n":102,"o":21.2,"t":"2026-10-19T17:00:00Z","v":5689,"vw":21.192232},{"c":21.155,"h":21.185,"l":21.15,"n":147,"o":21.185,"t":"2026-10-19T17:05:00Z","v":14571,"vw":21.170554},{"c":21.1672,"h":21.17,"l":21.15,"n":80,"o":21.155,"t":"2026-10-19T17:10:00Z","v":6263,"vw":21.161561},{"c":21.17,"h":21.17,"l":21.155,"n":77,"o":21.16,"t":"2026-10-19T17:15:00Z","v":5804,"vw":21.163824},{"c":21.18,"h":21.185,"l":21.165,"n":114,"o":21.165,"t":"2026-10-19T17:20:00Z","v":7739,"vw":21.176629},{"c":21.185,"h":21.19,"l":21.17,"n":64,"o":21.175,"t":"2026-10-19T17:25:00Z","v":4253,"vw":21.179819},{"c":21.175,"h":21.195,"l":21.175,"n":169,"o":21.19,"t":"2026-10-19T17:30:00Z","v":11889,"vw":21.186791},{"c":21.175,"h":21.175,"l":21.15,"n":176,"o":21.175,"t":"2026-10-19T17:35:00Z","v":15852,"vw":21.166626},{"c":21.18,"h":21.195,"l":21.165,"n":191,"o":21.175,"t":"2026-10-19T17:40:00Z","v":14036,"vw":21.179708},{"c":21.17,"h":21.18,"l":21.1601,"n":136,"o":21.175,"t":"2026-10-19T17:45:00Z","v":10289,"vw":21.170037},{"c":21.195,"h":21.205,"l":21.165,"n":159,"o":21.165,"t":"2026-10-19T17:50:00Z","v":14432,"vw":21.187485},{"c":21.165,"h":21.2,"l":21.165,"n":204,"o":21.2,"t":"2026-10-19T17:55:00Z","v":21767,"vw":21.182993},{"c":21.165,"h":21.175,"l":21.155,"n":133,"o":21.17,"t":"2026-10-19T18:00:00Z","v":8200,"vw":21.163884},{"c":21.15,"h":21.165,"l":21.15,"n":82,"o":21.16,"t":"2026-10-19T18:05:00Z","v":4063,"vw":21.158393},{"c":21.16,"h":21.165,"l":21.15,"n":86,"o":21.155,"t":"2026-10-19T18:10:00Z","v":3804,"vw":21.157805},{"c":21.16,"h":21.165,"l":21.15,"n":117,"o":21.16,"t":"2026-10-19T18:15:00Z","v":10248,"vw":21.15935},{"c":21.155,"h":21.17,"l":21.155,"n":116,"o":21.17,"t":"2026-10-19T18:20:00Z","v":5648,"vw":21.162939},{"c":21.11,"h":21.155,"l":21.11,"n":231,"o":21.155,"t":"2026-10-19T18:25:00Z","v":24598,"vw":21.136407},{"c":21.1,"h":21.115,"l":21.1,"n":216,"o":21.11,"t":"2026-10-19T18:30:00Z","v":19245,"vw":21.109099},{"c":21.1151,"h":21.12,"l":21.11,"n":97,"o":21.11,"t":"2026-10-19T18:35:00Z","v":6118,"vw":21.114882},{"c":21.105,"h":21.115,"l":21.095,"n":103,"o":21.115,"t":"2026-10-19T18:40:00Z","v":5149,"vw":21.102789},{"c":21.105,"h":21.115,"l":21.105,"n":123,"o":21.11,"t":"2026-10-19T18:45:00Z","v":7613,"vw":21.108136},{"c":21.09,"h":21.105,"l":21.09,"n":181,"o":21.105,"t":"2026-10-19T18:50:00Z","v":9534,"vw":21.099401},{"c":21.085,"h":21.105,"l":21.08,"n":250,"o":21.09,"t":"2026-10-19T18:55:00Z","v":19750,"vw":21.090522},{"c":21.075,"h":21.085,"l":21.065,"n":323,"o":21.085,"t":"2026-10-19T19:00:00Z","v":27010,"vw":21.075548},{"c":21.045,"h":21.075,"l":21.04,"n":130,"o":21.075,"t":"2026-10-19T19:05:00Z","v":9688,"vw":21.060253},{"c":21.05,"h":21.055,"l":21.04,"n":217,"o":21.04,"t":"2026-10-19T19:10:00Z","v":20915,"vw":21.049698},{"c":21.08,"h":21.08,"l":21.045,"n":266,"o":21.05,"t":"2026-10-19T19:15:00Z","v":20852,"vw":21.055581},{"c":21.08,"h":21.095,"l":21.07,"n":252,"o":21.075,"t":"2026-10-19T19:20:00Z","v":19796,"vw":21.084484},{"c":21.075,"h":21.095,"l":21.07,"n":252,"o":21.085,"t":"2026-10-19T19:25:00Z","v":17661,"vw":21.081328},{"c":21.055,"h":21.07,"l":21.05,"n":228,"o":21.07,"t":"2026-10-19T19:30:00Z","v":15905,"vw":21.055395},{"c":21.035,"h":21.07,"l":21.03,"n":370,"o":21.055,"t":"2026-10-19T19:35:00Z","v":31981,"vw":21.055789},{"c":21.03,"h":21.035,"l":21.025,"n":347,"o":21.035,"t":"2026-10-19T19:40:00Z","v":27504,"vw":21.029663},{"c":21.01,"h":21.035,"l":21,"n":430,"o":21.03,"t":"2026-10-19T19:45:00Z","v":39564,"vw":21.020227},{"c":21,"h":21.01,"l":20.97,"n":654,"o":21,"t":"2026-10-19T19:50:00Z","v":64927,"vw":20.991794},{"c":21.01,"h":21.045,"l":20.99,"n":1479,"o":20.995,"t":"2026-10-19T19:55:00Z","v":118875,"vw":21.012568},{"c":21.01,"h":21.01,"l":21.01,"n":31,"o":21.01,"t":"2026-10-19T20:00:00Z","v":383944,"vw":21.01},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-10-19T20:25:00Z","v":168867,"vw":21.01},{"c":21.25,"h":21.26,"l":21.01,"n":167,"o":21.01,"t":"2026-10-20T13:30:00Z","v":25619,"vw":21.167753},{"c":21.41,"h":21.42,"l":21.25,"n":307,"o":21.25,"t":"2026-10-20T13:35:00Z","v":29955,"vw":21.309351},{"c":21.43,"h":21.46,"l":21.4,"n":258,"o":21.41,"t":"2026-10-20T13:40:00Z","v":23323,"vw":21.426849},{"c":21.44,"h":21.47,"l":21.42,"n":203,"o":21.44,"t":"2026-10-20T13:45:00Z","v":17657,"vw":21.445758},{"c":21.5,"h":21.52,"l":21.45,"n":130,"o":21.45,"t":"2026-10-20T13:50:00Z","v":9661,"vw":21.483068},{"c":21.515,"h":21.546,"l":21.485,"n":225,"o":21.51,"t":"2026-10-20T13:55:00Z","v":12521,"vw":21.521216},{"c":21.47,"h":21.531,"l":21.46,"n":225,"o":21.515,"t":"2026-10-20T14:00:00Z","v":18148,"vw":21.494643},{"c":21.46,"h":21.47,"l":21.42,"n":187,"o":21.46,"t":"2026-10-20T14:05:00Z","v":19748,"vw":21.434141},{"c":21.435,"h":21.475,"l":21.405,"n":259,"o":21.46,"t":"2026-10-20T14:10:00Z","v":17340,"vw":21.443556},{"c":21.47,"h":21.47,"l":21.42,"n":136,"o":21.425,"t":"2026-10-20T14:15:00Z","v":8432,"vw":21.437263},{"c":21.61,"h":21.61,"l":21.47,"n":239,"o":21.47,"t":"2026-10-20T14:20:00Z","v":16290,"vw":21.534754},{"c":21.605,"h":21.62,"l":21.58,"n":201,"o":21.61,"t":"2026-10-20T14:25:00Z","v":11658,"vw":21.602189},{"c":21.54,"h":21.62,"l":21.54,"n":231,"o":21.61,"t":"2026-10-20T14:30:00Z","v":11986,"vw":21.582367},{"c":21.56,"h":21.58,"l":21.53,"n":244,"o":21.54,"t":"2026-10-20T14:35:00Z","v":16025,"vw":21.548781},{"c":21.61,"h":21.625,"l":21.545,"n":415,"o":21.55,"t":"2026-10-20T14:40:00Z","v":38717,"vw":21.579057},{"c":21.645,"h":21.655,"l":21.61,"n":291,"o":21.61,"t":"2026-10-20T14:45:00Z","v":16771,"vw":21.643549},{"c":21.7,"h":21.7,"l":21.65,"n":246,"o":21.65,"t":"2026-10-20T14:50:00Z","v":10978,"vw":21.683195},{"c":21.67,"h":21.705,"l":21.65,"n":248,"o":21.7,"t":"2026-10-20T14:55:00Z","v":15585,"vw":21.674199},{"c":21.61,"h":21.68,"l":21.61,"n":199,"o":21.67,"t":"2026-10-20T15:00:00Z","v":9421,"vw":21.655536},{"c":21.58,"h":21.63,"l":21.565,"n":225,"o":21.62,"t":"2026-10-20T15:05:00Z","v":12420,"vw":21.59136},{"c":21.56,"h":21.585,"l":21.54,"n":309,"o":21.575,"t":"2026-10-20T15:10:00Z","v":25267,"vw":21.557517},{"c":21.555,"h":21.59,"l":21.55,"n":159,"o":21.56,"t":"2026-10-20T15:15:00Z","v":10099,"vw":21.569621},{"c":21.54,"h":21.56,"l":21.54,"n":128,"o":21.555,"t":"2026-10-20T15:20:00Z","v":4979,"vw":21.553746},{"c":21.515,"h":21.545,"l":21.515,"n":128,"o":21.54,"t":"2026-10-20T15:25:00Z","v":3300,"vw":21.531354},{"c":21.5052,"h":21.52,"l":21.5,"n":137,"o":21.51,"t":"2026-10-20T15:30:00Z","v":7066,"vw":21.508454},{"c":21.55,"h":21.55,"l":21.51,"n":162,"o":21.51,"t":"2026-10-20T15:35:00Z","v":9445,"vw":21.526467},{"c":21.58,"h":21.58,"l":21.555,"n":126,"o":21.555,"t":"2026-10-20T15:40:00Z","v":5085,"vw":21.56917},{"c":21.535,"h":21.57,"l":21.53,"n":110,"o":21.57,"t":"2026-10-20T15:45:00Z","v":4248,"vw":21.548508},{"c":21.54,"h":21.54,"l":21.53,"n":120,"o":21.54,"t":"2026-10-20T15:50:00Z","v":3753,"vw":21.533389},{"c":21.515,"h":21.54,"l":21.515,"n":88,"o":21.54,"t":"2026-10-20T15:55:00Z","v":3359,"vw":21.522731},{"c":21.51,"h":21.52,"l":21.5,"n":159,"o":21.515,"t":"2026-10-20T16:00:00Z","v":6232,"vw":21.508634},{"c":21.495,"h":21.52,"l":21.495,"n":117,"o":21.515,"t":"2026-10-20T16:05:00Z","v":4239,"vw":21.512431},{"c":21.46,"h":21.505,"l":21.45,"n":182,"o":21.5,"t":"2026-10-20T16:10:00Z","v":11217,"vw":21.464785},{"c":21.435,"h":21.47,"l":21.435,"n":136,"o":21.46,"t":"2026-10-20T16:15:00Z","v":9628,"vw":21.452043},{"c":21.43,"h":21.45,"l":21.425,"n":182,"o":21.435,"t":"2026-10-20T16:20:00Z","v":13224,"vw":21.438209},{"c":21.44,"h":21.445,"l":21.43,"n":107,"o":21.435,"t":"2026-10-20T16:25:00Z","v":5979,"vw":21.438247},{"c":21.455,"h":21.47,"l":21.45,"n":178,"o":21.45,"t":"2026-10-20T16:30:00Z","v":9018,"vw":21.457383},{"c":21.455,"h":21.46,"l":21.45,"n":130,"o":21.46,"t":"2026-10-20T16:35:00Z","v":6496,"vw":21.456145},{"c":21.455,"h":21.46,"l":21.45,"n":84,"o":21.455,"t":"2026-10-20T16:40:00Z","v":3364,"vw":21.452913},{"c":21.495,"h":21.495,"l":21.46,"n":158,"o":21.46,"t":"2026-10-20T16:45:00Z","v":8393,"vw":21.468062},{"c":21.465,"h":21.51,"l":21.465,"n":190,"o":21.495,"t":"2026-10-20T16:50:00Z","v":10557,"vw":21.492933},{"c":21.47,"h":21.475,"l":21.465,"n":89,"o":21.465,"t":"2026-10-20T16:55:00Z","v":3415,"vw":21.469103},{"c":21.455,"h":21.48,"l":21.455,"n":146,"o":21.475,"t":"2026-10-20T17:00:00Z","v":7373,"vw":21.469767},{"c":21.465,"h":21.47,"l":21.46,"n":85,"o":21.46,"t":"2026-10-20T17:05:00Z","v":2289,"vw":21.465382},{"c":21.46,"h":21.47,"l":21.46,"n":88,"o":21.465,"t":"2026-10-20T17:10:00Z","v":1780,"vw":21.465},{"c":21.455,"h":21.46,"l":21.455,"n":82,"o":21.46,"t":"2026-10-20T17:15:00Z","v":1775,"vw":21.457609},{"c":21.4703,"h":21.4703,"l":21.46,"n":150,"o":21.46,"t":"2026-10-20T17:20:00Z","v":5980,"vw":21.466649},{"c":21.46,"h":21.48,"l":21.455,"n":179,"o":21.48,"t":"2026-10-20T17:25:00Z","v":8750,"vw":21.465938},{"c":21.475,"h":21.48,"l":21.46,"n":166,"o":21.465,"t":"2026-10-20T17:30:00Z","v":9577,"vw":21.471292},{"c":21.47,"h":21.475,"l":21.47,"n":97,"o":21.475,"t":"2026-10-20T17:35:00Z","v":4801,"vw":21.473041},{"c":21.475,"h":21.475,"l":21.465,"n":167,"o":21.465,"t":"2026-10-20T17:40:00Z","v":9032,"vw":21.470001},{"c":21.49,"h":21.49,"l":21.475,"n":127,"o":21.475,"t":"2026-10-20T17:45:00Z","v":7710,"vw":21.482275},{"c":21.485,"h":21.49,"l":21.485,"n":116,"o":21.485,"t":"2026-10-20T17:50:00Z","v":3525,"vw":21.486331},{"c":21.47,"h":21.48,"l":21.455,"n":218,"o":21.48,"t":"2026-10-20T17:55:00Z","v":12053,"vw":21.468799},{"c":21.48,"h":21.485,"l":21.475,"n":164,"o":21.48,"t":"2026-10-20T18:00:00Z","v":6812,"vw":21.479618},{"c":21.475,"h":21.48,"l":21.465,"n":144,"o":21.48,"t":"2026-10-20T18:05:00Z","v":6354,"vw":21.472304},{"c":21.475,"h":21.48,"l":21.475,"n":71,"o":21.475,"t":"2026-10-20T18:10:00Z","v":2546,"vw":21.476689},{"c":21.45,"h":21.48,"l":21.45,"n":170,"o":21.475,"t":"2026-10-20T18:15:00Z","v":7095,"vw":21.464094},{"c":21.445,"h":21.46,"l":21.445,"n":149,"o":21.45,"t":"2026-10-20T18:20:00Z","v":8814,"vw":21.453872},{"c":21.455,"h":21.455,"l":21.435,"n":126,"o":21.445,"t":"2026-10-20T18:25:00Z","v":6781,"vw":21.444539},{"c":21.465,"h":21.465,"l":21.46,"n":63,"o":21.46,"t":"2026-10-20T18:30:00Z","v":2825,"vw":21.461046},{"c":21.465,"h":21.47,"l":21.455,"n":172,"o":21.46,"t":"2026-10-20T18:35:00Z","v":10389,"vw":21.460255},{"c":21.455,"h":21.465,"l":21.445,"n":175,"o":21.465,"t":"2026-10-20T18:40:00Z","v":8458,"vw":21.454445},{"c":21.475,"h":21.475,"l":21.455,"n":190,"o":21.455,"t":"2026-10-20T18:45:00Z","v":12281,"vw":21.4622},{"c":21.475,"h":21.475,"l":21.465,"n":146,"o":21.47,"t":"2026-10-20T18:50:00Z","v":7135,"vw":21.469774},{"c":21.475,"h":21.475,"l":21.455,"n":207,"o":21.47,"t":"2026-10-20T18:55:00Z","v":40017,"vw":21.472592},{"c":21.475,"h":21.505,"l":21.475,"n":299,"o":21.475,"t":"2026-10-20T19:00:00Z","v":24919,"vw":21.495373},{"c":21.49,"h":21.49,"l":21.47,"n":196,"o":21.475,"t":"2026-10-20T19:05:00Z","v":12610,"vw":21.481367},{"c":21.505,"h":21.505,"l":21.49,"n":159,"o":21.49,"t":"2026-10-20T19:10:00Z","v":10825,"vw":21.497327},{"c":21.515,"h":21.515,"l":21.505,"n":139,"o":21.505,"t":"2026-10-20T19:15:00Z","v":7608,"vw":21.509373},{"c":21.5,"h":21.52,"l":21.485,"n":311,"o":21.52,"t":"2026-10-20T19:20:00Z","v":18749,"vw":21.498544},{"c":21.525,"h":21.53,"l":21.5,"n":163,"o":21.5,"t":"2026-10-20T19:25:00Z","v":9735,"vw":21.510636},{"c":21.485,"h":21.52,"l":21.48,"n":363,"o":21.52,"t":"2026-10-20T19:30:00Z","v":30355,"vw":21.501545},{"c":21.455,"h":21.485,"l":21.445,"n":295,"o":21.485,"t":"2026-10-20T19:35:00Z","v":21366,"vw":21.464464},{"c":21.51,"h":21.515,"l":21.46,"n":408,"o":21.46,"t":"2026-10-20T19:40:00Z","v":35558,"vw":21.49342},{"c":21.485,"h":21.51,"l":21.485,"n":364,"o":21.505,"t":"2026-10-20T19:45:00Z","v":30839,"vw":21.492507},{"c":21.475,"h":21.49,"l":21.445,"n":737,"o":21.48,"t":"2026-10-20T19:50:00Z","v":75250,"vw":21.472057},{"c":21.48,"h":21.52,"l":21.475,"n":1746,"o":21.48,"t":"2026-10-20T19:55:00Z","v":177316,"vw":21.496289},{"c":21.47,"h":21.51,"l":21.47,"n":61,"o":21.47,"t":"2026-10-20T20:00:00Z","v":390191,"vw":21.470056},{"c":21.6,"h":21.6,"l":21.45,"n":30,"o":21.45,"t":"2026-10-21T12:55:00Z","v":1972,"vw":21.489865},{"c":21.35,"h":21.41,"l":21.09,"n":15,"o":21.31,"t":"2026-10-21T13:10:00Z","v":1845,"vw":21.300778},{"c":21.46,"h":21.46,"l":21.46,"n":1,"o":21.46,"t":"2026-10-21T13:20:00Z","v":100,"vw":21.46},{"c":21.43,"h":21.43,"l":21.43,"n":1,"o":21.43,"t":"2026-10-21T13:25:00Z","v":161,"vw":21.43},{"c":21.455,"h":21.67,"l":21.235,"n":256,"o":21.55,"t":"2026-10-21T13:30:00Z","v":61112,"vw":21.49287},{"c":21.44,"h":21.495,"l":21.43,"n":204,"o":21.48,"t":"2026-10-21T13:35:00Z","v":21679,"vw":21.467911},{"c":21.465,"h":21.47,"l":21.42,"n":189,"o":21.44,"t":"2026-10-21T13:40:00Z","v":14955,"vw":21.44317},{"c":21.47,"h":21.52,"l":21.43,"n":282,"o":21.47,"t":"2026-10-21T13:45:00Z","v":22970,"vw":21.474311},{"c":21.51,"h":21.51,"l":21.45,"n":134,"o":21.47,"t":"2026-10-21T13:50:00Z","v":9831,"vw":21.479061},{"c":21.47,"h":21.53,"l":21.465,"n":194,"o":21.515,"t":"2026-10-21T13:55:00Z","v":12955,"vw":21.501411},{"c":21.435,"h":21.49,"l":21.435,"n":304,"o":21.475,"t":"2026-10-21T14:00:00Z","v":28861,"vw":21.458954},{"c":21.39,"h":21.435,"l":21.375,"n":294,"o":21.435,"t":"2026-10-21T14:05:00Z","v":19839,"vw":21.405253},{"c":21.415,"h":21.44,"l":21.395,"n":267,"o":21.395,"t":"2026-10-21T14:10:00Z","v":26072,"vw":21.418691},{"c":21.41,"h":21.44,"l":21.4,"n":253,"o":21.415,"t":"2026-10-21T14:15:00Z","v":17232,"vw":21.419646},{"c":21.425,"h":21.43,"l":21.39,"n":179,"o":21.41,"t":"2026-10-21T14:20:00Z","v":11464,"vw":21.402867},{"c":21.465,"h":21.475,"l":21.415,"n":245,"o":21.42,"t":"2026-10-21T14:25:00Z","v":17598,"vw":21.442206},{"c":21.465,"h":21.495,"l":21.445,"n":219,"o":21.465,"t":"2026-10-21T14:30:00Z","v":17114,"vw":21.474041},{"c":21.47,"h":21.47,"l":21.425,"n":304,"o":21.465,"t":"2026-10-21T14:35:00Z","v":46093,"vw":21.45273},{"c":21.46,"h":21.465,"l":21.445,"n":163,"o":21.465,"t":"2026-10-21T14:40:00Z","v":10788,"vw":21.457737},{"c":21.49,"h":21.49,"l":21.46,"n":177,"o":21.465,"t":"2026-10-21T14:45:00Z","v":9302,"vw":21.475264},{"c":21.475,"h":21.495,"l":21.47,"n":250,"o":21.485,"t":"2026-10-21T14:50:00Z","v":37143,"vw":21.490181},{"c":21.425,"h":21.47,"l":21.425,"n":216,"o":21.47,"t":"2026-10-21T14:55:00Z","v":13485,"vw":21.44918},{"c":21.425,"h":21.425,"l":21.39,"n":264,"o":21.42,"t":"2026-10-21T15:00:00Z","v":19325,"vw":21.404744},{"c":21.425,"h":21.44,"l":21.4,"n":224,"o":21.43,"t":"2026-10-21T15:05:00Z","v":17150,"vw":21.425876},{"c":21.425,"h":21.45,"l":21.415,"n":217,"o":21.43,"t":"2026-10-21T15:10:00Z","v":14330,"vw":21.431383},{"c":21.46,"h":21.46,"l":21.42,"n":152,"o":21.425,"t":"2026-10-21T15:15:00Z","v":7381,"vw":21.439881},{"c":21.44,"h":21.47,"l":21.44,"n":190,"o":21.46,"t":"2026-10-21T15:20:00Z","v":12998,"vw":21.458373},{"c":21.465,"h":21.465,"l":21.435,"n":299,"o":21.435,"t":"2026-10-21T15:25:00Z","v":43784,"vw":21.453255},{"c":21.465,"h":21.47,"l":21.45,"n":361,"o":21.46,"t":"2026-10-21T15:30:00Z","v":64934,"vw":21.461208},{"c":21.465,"h":21.47,"l":21.455,"n":191,"o":21.465,"t":"2026-10-21T15:35:00Z","v":17189,"vw":21.46602},{"c":21.455,"h":21.465,"l":21.455,"n":93,"o":21.465,"t":"2026-10-21T15:40:00Z","v":5293,"vw":21.461065},{"c":21.455,"h":21.46,"l":21.45,"n":152,"o":21.455,"t":"2026-10-21T15:45:00Z","v":14569,"vw":21.456304},{"c":21.47,"h":21.47,"l":21.455,"n":114,"o":21.455,"t":"2026-10-21T15:50:00Z","v":7531,"vw":21.461351},{"c":21.475,"h":21.475,"l":21.465,"n":142,"o":21.47,"t":"2026-10-21T15:55:00Z","v":8377,"vw":21.472306},{"c":21.465,"h":21.485,"l":21.455,"n":309,"o":21.47,"t":"2026-10-21T16:00:00Z","v":32622,"vw":21.469819},{"c":21.465,"h":21.47,"l":21.455,"n":136,"o":21.465,"t":"2026-10-21T16:05:00Z","v":8957,"vw":21.46133},{"c":21.465,"h":21.465,"l":21.455,"n":89,"o":21.465,"t":"2026-10-21T16:10:00Z","v":5684,"vw":21.459782},{"c":21.475,"h":21.48,"l":21.465,"n":225,"o":21.465,"t":"2026-10-21T16:15:00Z","v":20221,"vw":21.474754},{"c":21.475,"h":21.48,"l":21.47,"n":202,"o":21.48,"t":"2026-10-21T16:20:00Z","v":16219,"vw":21.474038},{"c":21.5,"h":21.5,"l":21.475,"n":101,"o":21.475,"t":"2026-10-21T16:25:00Z","v":7263,"vw":21.485498},{"c":21.5,"h":21.505,"l":21.495,"n":88,"o":21.5,"t":"2026-10-21T16:30:00Z","v":5028,"vw":21.499922},{"c":21.555,"h":21.555,"l":21.5,"n":277,"o":21.51,"t":"2026-10-21T16:35:00Z","v":34674,"vw":21.526176},{"c":21.535,"h":21.56,"l":21.525,"n":274,"o":21.56,"t":"2026-10-21T16:40:00Z","v":26656,"vw":21.545808},{"c":21.51,"h":21.53,"l":21.51,"n":148,"o":21.53,"t":"2026-10-21T16:45:00Z","v":10346,"vw":21.522866},{"c":21.515,"h":21.515,"l":21.505,"n":85,"o":21.515,"t":"2026-10-21T16:50:00Z","v":4830,"vw":21.510868},{"c":21.53,"h":21.53,"l":21.52,"n":121,"o":21.52,"t":"2026-10-21T16:55:00Z","v":6181,"vw":21.524381},{"c":21.54,"h":21.545,"l":21.52,"n":173,"o":21.525,"t":"2026-10-21T17:00:00Z","v":13745,"vw":21.538676},{"c":21.545,"h":21.545,"l":21.535,"n":78,"o":21.535,"t":"2026-10-21T17:05:00Z","v":4728,"vw":21.540291},{"c":21.525,"h":21.545,"l":21.525,"n":128,"o":21.545,"t":"2026-10-21T17:10:00Z","v":8958,"vw":21.53709},{"c":21.53,"h":21.535,"l":21.525,"n":101,"o":21.525,"t":"2026-10-21T17:15:00Z","v":8745,"vw":21.529006},{"c":21.545,"h":21.545,"l":21.535,"n":37,"o":21.535,"t":"2026-10-21T17:20:00Z","v":2494,"vw":21.538891},{"c":21.54,"h":21.545,"l":21.54,"n":122,"o":21.545,"t":"2026-10-21T17:25:00Z","v":7395,"vw":21.541506},{"c":21.535,"h":21.535,"l":21.52,"n":181,"o":21.535,"t":"2026-10-21T17:30:00Z","v":9608,"vw":21.530343},{"c":21.535,"h":21.55,"l":21.535,"n":96,"o":21.54,"t":"2026-10-21T17:35:00Z","v":7552,"vw":21.541517},{"c":21.515,"h":21.54,"l":21.51,"n":113,"o":21.54,"t":"2026-10-21T17:40:00Z","v":7239,"vw":21.524656},{"c":21.52,"h":21.53,"l":21.52,"n":119,"o":21.52,"t":"2026-10-21T17:45:00Z","v":7831,"vw":21.520867},{"c":21.515,"h":21.53,"l":21.515,"n":89,"o":21.52,"t":"2026-10-21T17:50:00Z","v":5356,"vw":21.52556},{"c":21.525,"h":21.525,"l":21.515,"n":106,"o":21.52,"t":"2026-10-21T17:55:00Z","v":6414,"vw":21.518772},{"c":21.51,"h":21.53,"l":21.505,"n":155,"o":21.53,"t":"2026-10-21T18:00:00Z","v":12293,"vw":21.515997},{"c":21.505,"h":21.515,"l":21.505,"n":93,"o":21.515,"t":"2026-10-21T18:05:00Z","v":5232,"vw":21.510211},{"c":21.505,"h":21.515,"l":21.5,"n":137,"o":21.5,"t":"2026-10-21T18:10:00Z","v":10215,"vw":21.510028},{"c":21.515,"h":21.53,"l":21.505,"n":166,"o":21.505,"t":"2026-10-21T18:15:00Z","v":16371,"vw":21.520046},{"c":21.515,"h":21.52,"l":21.515,"n":84,"o":21.52,"t":"2026-10-21T18:20:00Z","v":3822,"vw":21.515273},{"c":21.515,"h":21.515,"l":21.505,"n":144,"o":21.515,"t":"2026-10-21T18:25:00Z","v":12719,"vw":21.512275},{"c":21.515,"h":21.52,"l":21.51,"n":123,"o":21.515,"t":"2026-10-21T18:30:00Z","v":5666,"vw":21.516388},{"c":21.525,"h":21.525,"l":21.505,"n":185,"o":21.51,"t":"2026-10-21T18:35:00Z","v":15631,"vw":21.512973},{"c":21.545,"h":21.545,"l":21.525,"n":112,"o":21.53,"t":"2026-10-21T18:40:00Z","v":7313,"vw":21.538456},{"c":21.485,"h":21.545,"l":21.48,"n":300,"o":21.545,"t":"2026-10-21T18:45:00Z","v":25175,"vw":21.5173},{"c":21.5,"h":21.5,"l":21.48,"n":251,"o":21.48,"t":"2026-10-21T18:50:00Z","v":21001,"vw":21.48826},{"c":21.45,"h":21.505,"l":21.445,"n":225,"o":21.505,"t":"2026-10-21T18:55:00Z","v":17036,"vw":21.478197},{"c":21.42,"h":21.445,"l":21.405,"n":326,"o":21.445,"t":"2026-10-21T19:00:00Z","v":32163,"vw":21.425376},{"c":21.43,"h":21.455,"l":21.405,"n":277,"o":21.42,"t":"2026-10-21T19:05:00Z","v":26296,"vw":21.431092},{"c":21.465,"h":21.465,"l":21.43,"n":198,"o":21.43,"t":"2026-10-21T19:10:00Z","v":13480,"vw":21.449448},{"c":21.49,"h":21.49,"l":21.455,"n":246,"o":21.465,"t":"2026-10-21T19:15:00Z","v":23332,"vw":21.472387},{"c":21.49,"h":21.51,"l":21.485,"n":185,"o":21.49,"t":"2026-10-21T19:20:00Z","v":14663,"vw":21.494885},{"c":21.565,"h":21.565,"l":21.485,"n":273,"o":21.485,"t":"2026-10-21T19:25:00Z","v":24751,"vw":21.517863},{"c":21.54,"h":21.575,"l":21.525,"n":325,"o":21.57,"t":"2026-10-21T19:30:00Z","v":23467,"vw":21.552953},{"c":21.535,"h":21.54,"l":21.515,"n":264,"o":21.54,"t":"2026-10-21T19:35:00Z","v":20153,"vw":21.531087},{"c":21.55,"h":21.555,"l":21.53,"n":310,"o":21.535,"t":"2026-10-21T19:40:00Z","v":25639,"vw":21.547472},{"c":21.56,"h":21.57,"l":21.55,"n":196,"o":21.56,"t":"2026-10-21T19:45:00Z","v":17259,"vw":21.565699},{"c":21.53,"h":21.555,"l":21.5,"n":1130,"o":21.55,"t":"2026-10-21T19:50:00Z","v":161543,"vw":21.525348},{"c":21.52,"h":21.56,"l":21.515,"n":1538,"o":21.53,"t":"2026-10-21T19:55:00Z","v":164267,"vw":21.531335},{"c":21.49,"h":21.51,"l":21.49,"n":15,"o":21.51,"t":"2026-10-21T20:00:00Z","v":573698,"vw":21.509858},{"c":21.62,"h":21.7,"l":21.39,"n":279,"o":21.43,"t":"2026-10-22T13:30:00Z","v":34044,"vw":21.558025},{"c":21.68,"h":21.7,"l":21.65,"n":223,"o":21.65,"t":"2026-10-22T13:35:00Z","v":15840,"vw":21.679085},{"c":21.705,"h":21.75,"l":21.685,"n":285,"o":21.69,"t":"2026-10-22T13:40:00Z","v":20349,"vw":21.720342},{"c":21.85,"h":21.855,"l":21.71,"n":287,"o":21.71,"t":"2026-10-22T13:45:00Z","v":23978,"vw":21.795516},{"c":21.795,"h":21.86,"l":21.77,"n":190,"o":21.84,"t":"2026-10-22T13:50:00Z","v":10768,"vw":21.807036},{"c":21.915,"h":21.915,"l":21.79,"n":231,"o":21.79,"t":"2026-10-22T13:55:00Z","v":12574,"vw":21.866511},{"c":21.91,"h":21.955,"l":21.88,"n":252,"o":21.93,"t":"2026-10-22T14:00:00Z","v":15401,"vw":21.923869},{"c":21.92,"h":21.93,"l":21.9,"n":291,"o":21.915,"t":"2026-10-22T14:05:00Z","v":24839,"vw":21.915158},{"c":21.91,"h":21.95,"l":21.895,"n":294,"o":21.92,"t":"2026-10-22T14:10:00Z","v":20135,"vw":21.920396},{"c":21.93,"h":21.945,"l":21.91,"n":216,"o":21.92,"t":"2026-10-22T14:15:00Z","v":16072,"vw":21.927199},{"c":21.93,"h":21.94,"l":21.885,"n":342,"o":21.925,"t":"2026-10-22T14:20:00Z","v":127420,"vw":21.899713},{"c":21.895,"h":21.945,"l":21.885,"n":254,"o":21.94,"t":"2026-10-22T14:25:00Z","v":18439,"vw":21.919078},{"c":21.8601,"h":21.9,"l":21.86,"n":382,"o":21.895,"t":"2026-10-22T14:30:00Z","v":38932,"vw":21.880554},{"c":21.795,"h":21.865,"l":21.79,"n":311,"o":21.865,"t":"2026-10-22T14:35:00Z","v":27315,"vw":21.816153},{"c":21.85,"h":21.85,"l":21.785,"n":274,"o":21.8,"t":"2026-10-22T14:40:00Z","v":18045,"vw":21.812062},{"c":21.79,"h":21.86,"l":21.77,"n":885,"o":21.855,"t":"2026-10-22T14:45:00Z","v":119679,"vw":21.804794},{"c":21.755,"h":21.79,"l":21.735,"n":735,"o":21.785,"t":"2026-10-22T14:50:00Z","v":108598,"vw":21.763805},{"c":21.805,"h":21.805,"l":21.745,"n":646,"o":21.755,"t":"2026-10-22T14:55:00Z","v":70128,"vw":21.773155},{"c":21.755,"h":21.805,"l":21.74,"n":453,"o":21.805,"t":"2026-10-22T15:00:00Z","v":50506,"vw":21.778553},{"c":21.745,"h":21.795,"l":21.725,"n":525,"o":21.77,"t":"2026-10-22T15:05:00Z","v":73183,"vw":21.760756},{"c":21.79,"h":21.8111,"l":21.745,"n":365,"o":21.745,"t":"2026-10-22T15:10:00Z","v":34163,"vw":21.778406},{"c":21.84,"h":21.84,"l":21.8,"n":250,"o":21.8,"t":"2026-10-22T15:15:00Z","v":18674,"vw":21.817109},{"c":21.845,"h":21.8511,"l":21.83,"n":151,"o":21.85,"t":"2026-10-22T15:20:00Z","v":8191,"vw":21.840732},{"c":21.85,"h":21.855,"l":21.83,"n":272,"o":21.845,"t":"2026-10-22T15:25:00Z","v":21051,"vw":21.843929},{"c":21.845,"h":21.88,"l":21.845,"n":325,"o":21.86,"t":"2026-10-22T15:30:00Z","v":25843,"vw":21.862019},{"c":21.86,"h":21.88,"l":21.85,"n":146,"o":21.85,"t":"2026-10-22T15:35:00Z","v":8983,"vw":21.869157},{"c":21.875,"h":21.8975,"l":21.855,"n":252,"o":21.865,"t":"2026-10-22T15:40:00Z","v":21786,"vw":21.871729},{"c":21.885,"h":21.885,"l":21.875,"n":210,"o":21.88,"t":"2026-10-22T15:45:00Z","v":12492,"vw":21.881956},{"c":21.885,"h":21.915,"l":21.88,"n":220,"o":21.8852,"t":"2026-10-22T15:50:00Z","v":17640,"vw":21.900253},{"c":21.905,"h":21.915,"l":21.885,"n":266,"o":21.89,"t":"2026-10-22T15:55:00Z","v":18995,"vw":21.900597},{"c":21.89,"h":21.915,"l":21.89,"n":241,"o":21.905,"t":"2026-10-22T16:00:00Z","v":20512,"vw":21.904281},{"c":21.9,"h":21.91,"l":21.885,"n":253,"o":21.885,"t":"2026-10-22T16:05:00Z","v":15461,"vw":21.904122},{"c":21.92,"h":21.92,"l":21.905,"n":196,"o":21.905,"t":"2026-10-22T16:10:00Z","v":26968,"vw":21.909237},{"c":21.97,"h":21.97,"l":21.9203,"n":302,"o":21.93,"t":"2026-10-22T16:15:00Z","v":27200,"vw":21.936494},{"c":21.995,"h":21.995,"l":21.97,"n":203,"o":21.97,"t":"2026-10-22T16:20:00Z","v":13670,"vw":21.975848},{"c":21.985,"h":22.01,"l":21.97,"n":319,"o":22,"t":"2026-10-22T16:25:00Z","v":36706,"vw":21.994318},{"c":21.985,"h":21.995,"l":21.97,"n":218,"o":21.985,"t":"2026-10-22T16:30:00Z","v":17546,"vw":21.983049},{"c":21.98,"h":21.985,"l":21.9692,"n":178,"o":21.985,"t":"2026-10-22T16:35:00Z","v":17736,"vw":21.977008},{"c":21.97,"h":21.995,"l":21.96,"n":251,"o":21.985,"t":"2026-10-22T16:40:00Z","v":27289,"vw":21.97886},{"c":22,"h":22,"l":21.945,"n":234,"o":21.97,"t":"2026-10-22T16:45:00Z","v":23700,"vw":21.96436},{"c":22.015,"h":22.045,"l":22,"n":253,"o":22,"t":"2026-10-22T16:50:00Z","v":28729,"vw":22.020154},{"c":22.055,"h":22.06,"l":22.015,"n":205,"o":22.015,"t":"2026-10-22T16:55:00Z","v":18746,"vw":22.028479},{"c":22.01,"h":22.05,"l":21.98,"n":789,"o":22.05,"t":"2026-10-22T17:00:00Z","v":102210,"vw":22.007461},{"c":21.995,"h":22.015,"l":21.995,"n":174,"o":22.01,"t":"2026-10-22T17:05:00Z","v":17276,"vw":22.004145},{"c":21.995,"h":22.015,"l":21.98,"n":207,"o":21.995,"t":"2026-10-22T17:10:00Z","v":18656,"vw":22.000374},{"c":22.005,"h":22.005,"l":21.985,"n":151,"o":21.995,"t":"2026-10-22T17:15:00Z","v":14066,"vw":21.997357},{"c":22.03,"h":22.04,"l":22,"n":153,"o":22.005,"t":"2026-10-22T17:20:00Z","v":10499,"vw":22.024609},{"c":22.045,"h":22.05,"l":22.035,"n":155,"o":22.035,"t":"2026-10-22T17:25:00Z","v":18323,"vw":22.044193},{"c":22.045,"h":22.05,"l":22,"n":954,"o":22.04,"t":"2026-10-22T17:30:00Z","v":268885,"vw":22.012733},{"c":22.005,"h":22.045,"l":21.9899,"n":263,"o":22.045,"t":"2026-10-22T17:35:00Z","v":28221,"vw":22.014569},{"c":22.035,"h":22.035,"l":22.005,"n":167,"o":22.005,"t":"2026-10-22T17:40:00Z","v":11161,"vw":22.023317},{"c":22.03,"h":22.045,"l":22.025,"n":177,"o":22.035,"t":"2026-10-22T17:45:00Z","v":17157,"vw":22.034692},{"c":22.025,"h":22.04,"l":22.015,"n":286,"o":22.02,"t":"2026-10-22T17:50:00Z","v":48985,"vw":22.024232},{"c":22.04,"h":22.04,"l":22.02,"n":108,"o":22.025,"t":"2026-10-22T17:55:00Z","v":6953,"vw":22.028432},{"c":22.025,"h":22.05,"l":22.02,"n":228,"o":22.035,"t":"2026-10-22T18:00:00Z","v":24253,"vw":22.037896},{"c":22.025,"h":22.045,"l":22.0205,"n":246,"o":22.03,"t":"2026-10-22T18:05:00Z","v":30787,"vw":22.030851},{"c":22.035,"h":22.045,"l":22.025,"n":145,"o":22.03,"t":"2026-10-22T18:10:00Z","v":12839,"vw":22.037644},{"c":22.04,"h":22.04,"l":22.025,"n":148,"o":22.035,"t":"2026-10-22T18:15:00Z","v":11073,"vw":22.029946},{"c":22.055,"h":22.055,"l":22.035,"n":199,"o":22.035,"t":"2026-10-22T18:20:00Z","v":15354,"vw":22.048028},{"c":22.025,"h":22.055,"l":22.025,"n":196,"o":22.05,"t":"2026-10-22T18:25:00Z","v":18503,"vw":22.042082},{"c":22.03,"h":22.04,"l":22.02,"n":185,"o":22.025,"t":"2026-10-22T18:30:00Z","v":14527,"vw":22.030053},{"c":22.035,"h":22.035,"l":22.015,"n":168,"o":22.02,"t":"2026-10-22T18:35:00Z","v":14560,"vw":22.022938},{"c":22.0214,"h":22.035,"l":22.015,"n":205,"o":22.035,"t":"2026-10-22T18:40:00Z","v":19982,"vw":22.026478},{"c":22.035,"h":22.035,"l":22.025,"n":170,"o":22.025,"t":"2026-10-22T18:45:00Z","v":11568,"vw":22.031794},{"c":22.035,"h":22.05,"l":22.03,"n":215,"o":22.035,"t":"2026-10-22T18:50:00Z","v":17970,"vw":22.039291},{"c":22.055,"h":22.055,"l":22.035,"n":204,"o":22.035,"t":"2026-10-22T18:55:00Z","v":17626,"vw":22.047176},{"c":22.08,"h":22.08,"l":22.05,"n":182,"o":22.05,"t":"2026-10-22T19:00:00Z","v":15263,"vw":22.069013},{"c":22.095,"h":22.1,"l":22.075,"n":258,"o":22.075,"t":"2026-10-22T19:05:00Z","v":28127,"vw":22.085352},{"c":22.061,"h":22.095,"l":22.061,"n":274,"o":22.095,"t":"2026-10-22T19:10:00Z","v":20890,"vw":22.088847},{"c":22.07,"h":22.085,"l":22.06,"n":293,"o":22.065,"t":"2026-10-22T19:15:00Z","v":25495,"vw":22.071006},{"c":22.055,"h":22.085,"l":22.042,"n":320,"o":22.075,"t":"2026-10-22T19:20:00Z","v":30112,"vw":22.062764},{"c":22.055,"h":22.06,"l":22.03,"n":310,"o":22.05,"t":"2026-10-22T19:25:00Z","v":31215,"vw":22.047849},{"c":22.03,"h":22.05,"l":22.0202,"n":473,"o":22.05,"t":"2026-10-22T19:30:00Z","v":41579,"vw":22.035007},{"c":22.055,"h":22.055,"l":22.035,"n":382,"o":22.035,"t":"2026-10-22T19:35:00Z","v":27239,"vw":22.046485},{"c":22.065,"h":22.09,"l":22.05,"n":569,"o":22.05,"t":"2026-10-22T19:40:00Z","v":55044,"vw":22.069095},{"c":22.055,"h":22.085,"l":22.035,"n":787,"o":22.065,"t":"2026-10-22T19:45:00Z","v":92184,"vw":22.06352},{"c":22.06,"h":22.11,"l":22.035,"n":1073,"o":22.06,"t":"2026-10-22T19:50:00Z","v":124623,"vw":22.066628},{"c":22.11,"h":22.14,"l":22.05,"n":2148,"o":22.05,"t":"2026-10-22T19:55:00Z","v":255956,"vw":22.102574},{"c":22.11,"h":22.11,"l":22.11,"n":44,"o":22.11,"t":"2026-10-22T20:00:00Z","v":485904,"vw":22.11}],"history":[{"c":16.48,"h":17.27,"l":16.46,"n":10105,"o":17.27,"t":"2024-10-21T04:00:00Z","v":773006,"vw":16.599289},{"c":16.6,"h":16.62,"l":16.43,"n":7491,"o":16.46,"t":"2024-10-22T04:00:00Z","v":570495,"vw":16.564072},{"c":16.68,"h":16.7,"l":16.445,"n":8586,"o":16.48,"t":"2024-10-23T04:00:00Z","v":529741,"vw":16.625729},{"c":16.72,"h":16.79,"l":16.41,"n":11031,"o":16.74,"t":"2024-10-24T04:00:00Z","v":829547,"vw":16.684544},{"c":15.92,"h":16.58,"l":15.8,"n":19213,"o":16.06,"t":"2024-10-25T04:00:00Z","v":1549827,"vw":15.951939},{"c":16.7,"h":16.775,"l":15.915,"n":12486,"o":16.02,"t":"2024-10-28T04:00:00Z","v":1309754,"vw":16.497324},{"c":16.81,"h":16.925,"l":16.645,"n":14138,"o":16.7,"t":"2024-10-29T04:00:00Z","v":1362834,"vw":16.754659},{"c":16.63,"h":17.27,"l":16.61,"n":10614,"o":16.79,"t":"2024-10-30T04:00:00Z","v":796173,"vw":16.780186},{"c":16.33,"h":16.72,"l":16.32,"n":9840,"o":16.63,"t":"2024-10-31T04:00:00Z","v":710760,"vw":16.417305},{"c":16.32,"h":16.57,"l":16.235,"n":9490,"o":16.41,"t":"2024-11-01T04:00:00Z","v":666478,"vw":16.333461},{"c":16.34,"h":16.57,"l":15.95,"n":10460,"o":16.29,"t":"2024-11-04T05:00:00Z","v":727787,"vw":16.321294},{"c":16.57,"h":16.585,"l":16.285,"n":9321,"o":16.41,"t":"2024-11-05T05:00:00Z","v":804192,"vw":16.518631},{"c":18.79,"h":18.8,"l":17.386,"n":35676,"o":17.62,"t":"2024-11-06T05:00:00Z","v":3585070,"vw":18.293425},{"c":18.19,"h":18.56,"l":17.98,"n":17131,"o":18.55,"t":"2024-11-07T05:00:00Z","v":1447791,"vw":18.228081},{"c":18.28,"h":18.41,"l":18.11,"n":14051,"o":18.21,"t":"2024-11-08T05:00:00Z","v":975488,"vw":18.28784},{"c":18.86,"h":19.07,"l":18.53,"n":12576,"o":18.63,"t":"2024-11-11T05:00:00Z","v":1076067,"vw":18.886451},{"c":18.82,"h":19.145,"l":18.6732,"n":14048,"o":18.74,"t":"2024-11-12T05:00:00Z","v":1254502,"vw":18.864444},{"c":18.59,"h":19.09,"l":18.57,"n":12185,"o":18.97,"t":"2024-11-13T05:00:00Z","v":670358,"vw":18.754048},{"c":18.56,"h":18.73,"l":18.385,"n":9797,"o":18.62,"t":"2024-11-14T05:00:00Z","v":653669,"vw":18.532464},{"c":18.45,"h":18.73,"l":17.77,"n":8065,"o":17.77,"t":"2024-11-15T05:00:00Z","v":608182,"vw":18.440368},{"c":18.52,"h":18.69,"l":18.44,"n":11413,"o":18.46,"t":"2024-11-18T05:00:00Z","v":914942,"vw":18.537441},{"c":18.38,"h":18.49,"l":18.18,"n":7575,"o":18.19,"t":"2024-11-19T05:00:00Z","v":559682,"vw":18.346711},{"c":18.37,"h":18.4,"l":18.05,"n":8932,"o":18.34,"t":"2024-11-20T05:00:00Z","v":716089,"vw":18.325411},{"c":18.53,"h":18.82,"l":18.38,"n":9469,"o":18.45,"t":"2024-11-21T05:00:00Z","v":531746,"vw":18.576773},{"c":18.83,"h":18.85,"l":18.52,"n":13439,"o":18.54,"t":"2024-11-22T05:00:00Z","v":1112983,"vw":18.745701},{"c":19.03,"h":19.395,"l":19.01,"n":15042,"o":19.07,"t":"2024-11-25T05:00:00Z","v":1233367,"vw":19.158585},{"c":18.76,"h":19.04,"l":18.67,"n":11080,"o":18.92,"t":"2024-11-26T05:00:00Z","v":699333,"vw":18.819671},{"c":18.68,"h":19.01,"l":18.66,"n":9834,"o":18.99,"t":"2024-11-27T05:00:00Z","v":671815,"vw":18.741826},{"c":18.64,"h":18.88,"l":18.45,"n":5478,"o":18.88,"t":"2024-11-29T05:00:00Z","v":422090,"vw":18.624455},{"c":18.57,"h":18.68,"l":17.73,"n":10371,"o":18.5,"t":"2024-12-02T05:00:00Z","v":771655,"vw":18.572025},{"c":18.07,"h":18.52,"l":18.07,"n":7827,"o":18.42,"t":"2024-12-03T05:00:00Z","v":570792,"vw":18.163159},{"c":18.19,"h":18.275,"l":17.89,"n":9931,"o":18.05,"t":"2024-12-04T05:00:00Z","v":747556,"vw":18.155103},{"c":18.08,"h":18.48,"l":18.07,"n":10333,"o":18.28,"t":"2024-12-05T05:00:00Z","v":853089,"vw":18.140458},{"c":18.17,"h":18.27,"l":17.94,"n":9384,"o":18.25,"t":"2024-12-06T05:00:00Z","v":537109,"vw":18.164129},{"c":17.9,"h":18.31,"l":17.87,"n":9405,"o":18.19,"t":"2024-12-09T05:00:00Z","v":687531,"vw":17.968587},{"c":17.91,"h":18.14,"l":17.695,"n":10392,"o":17.95,"t":"2024-12-10T05:00:00Z","v":588408,"vw":17.960105},{"c":18.15,"h":18.29,"l":17.91,"n":11435,"o":18.12,"t":"2024-12-11T05:00:00Z","v":919585,"vw":18.163316},{"c":17.99,"h":18.22,"l":17.89,"n":12019,"o":18.13,"t":"2024-12-12T05:00:00Z","v":857455,"vw":18.008404},{"c":17.95,"h":18.06,"l":17.79,"n":13989,"o":17.91,"t":"2024-12-13T05:00:00Z","v":909744,"vw":17.903263},{"c":18.49,"h":18.54,"l":17.86,"n":19427,"o":17.96,"t":"2024-12-16T05:00:00Z","v":1454569,"vw":18.371984},{"c":17.79,"h":18.665,"l":17.73,"n":15644,"o":18.42,"t":"2024-12-17T05:00:00Z","v":1258451,"vw":17.946264},{"c":16.91,"h":18.07,"l":16.75,"n":22937,"o":17.96,"t":"2024-12-18T05:00:00Z","v":1679182,"vw":17.363291},{"c":16.79,"h":17.34,"l":16.73,"n":17043,"o":17.23,"t":"2024-12-19T05:00:00Z","v":1084586,"vw":16.862332},{"c":17.26,"h":17.445,"l":16.53,"n":19246,"o":16.67,"t":"2024-12-20T05:00:00Z","v":2979292,"vw":17.169446},{"c":17.22,"h":17.375,"l":16.97,"n":15901,"o":17.12,"t":"2024-12-23T05:00:00Z","v":890441,"vw":17.243894},{"c":17.33,"h":17.35,"l":17.14,"n":5549,"o":17.28,"t":"2024-12-24T05:00:00Z","v":239607,"vw":17.274892},{"c":17.48,"h":17.51,"l":17.13,"n":9620,"o":17.21,"t":"2024-12-26T05:00:00Z","v":526008,"vw":17.390893},{"c":17.24,"h":17.585,"l":17.12,"n":10551,"o":17.22,"t":"2024-12-27T05:00:00Z","v":823069,"vw":17.283173},{"c":17.25,"h":17.36,"l":16.9983,"n":10500,"o":17.19,"t":"2024-12-30T05:00:00Z","v":611878,"vw":17.23033},{"c":17.25,"h":17.48,"l":17.16,"n":12126,"o":17.38,"t":"2024-12-31T05:00:00Z","v":752651,"vw":17.271021},{"c":16.95,"h":17.475,"l":16.88,"n":12618,"o":17.37,"t":"2025-01-02T05:00:00Z","v":778722,"vw":17.035821},{"c":17.21,"h":17.235,"l":16.76,"n":11621,"o":17.05,"t":"2025-01-03T05:00:00Z","v":686947,"vw":17.099991},{"c":17.29,"h":17.68,"l":17.16,"n":11635,"o":17.24,"t":"2025-01-06T05:00:00Z","v":715231,"vw":17.374746},{"c":17.1,"h":17.45,"l":16.95,"n":13135,"o":17.35,"t":"2025-01-07T05:00:00Z","v":867473,"vw":17.095473},{"c":17.15,"h":17.22,"l":16.86,"n":10414,"o":16.99,"t":"2025-01-08T05:00:00Z","v":600534,"vw":17.119059},{"c":16.6,"h":16.835,"l":16.315,"n":14988,"o":16.76,"t":"2025-01-10T05:00:00Z","v":983471,"vw":16.560838},{"c":16.69,"h":16.79,"l":16.41,"n":11381,"o":16.41,"t":"2025-01-13T05:00:00Z","v":972055,"vw":16.650889},{"c":17.34,"h":17.36,"l":16.84,"n":11421,"o":16.87,"t":"2025-01-14T05:00:00Z","v":766167,"vw":17.217198},{"c":17.69,"h":17.99,"l":17.52,"n":11538,"o":17.8,"t":"2025-01-15T05:00:00Z","v":828082,"vw":17.718366},{"c":17.49,"h":17.72,"l":16.88,"n":16124,"o":17.5,"t":"2025-01-16T05:00:00Z","v":990840,"vw":17.483327},{"c":17.5,"h":17.72,"l":17.36,"n":14021,"o":17.61,"t":"2025-01-17T05:00:00Z","v":944645,"vw":17.494502},{"c":17.7,"h":17.9,"l":17.57,"n":15301,"o":17.63,"t":"2025-01-21T05:00:00Z","v":912707,"vw":17.71517},{"c":17.54,"h":17.695,"l":17.44,"n":14260,"o":17.52,"t":"2025-01-22T05:00:00Z","v":966733,"vw":17.540961},{"c":17.6,"h":17.89,"l":17.36,"n":19173,"o":17.48,"t":"2025-01-23T05:00:00Z","v":2094577,"vw":17.572499},{"c":17.85,"h":18.245,"l":17.49,"n":16186,"o":17.91,"t":"2025-01-24T05:00:00Z","v":1378238,"vw":17.94603},{"c":18.33,"h":18.6201,"l":17.96,"n":18362,"o":18,"t":"2025-01-27T05:00:00Z","v":1583511,"vw":18.366715},{"c":18.13,"h":18.41,"l":17.955,"n":13976,"o":18.29,"t":"2025-01-28T05:00:00Z","v":815239,"vw":18.133915},{"c":18.15,"h":18.37,"l":17.92,"n":13926,"o":18.1,"t":"2025-01-29T05:00:00Z","v":965803,"vw":18.157623},{"c":18.45,"h":18.645,"l":18.24,"n":15297,"o":18.24,"t":"2025-01-30T05:00:00Z","v":1475785,"vw":18.490588},{"c":18.36,"h":18.59,"l":18.26,"n":13331,"o":18.44,"t":"2025-01-31T05:00:00Z","v":1062522,"vw":18.401282},{"c":18.07,"h":18.31,"l":17.68,"n":12776,"o":17.91,"t":"2025-02-03T05:00:00Z","v":870656,"vw":18.070033},{"c":18.62,"h":18.665,"l":18,"n":12189,"o":18,"t":"2025-02-04T05:00:00Z","v":877974,"vw":18.533149},{"c":18.97,"h":18.98,"l":18.53,"n":12321,"o":18.74,"t":"2025-02-05T05:00:00Z","v":891017,"vw":18.846669},{"c":19.15,"h":19.165,"l":18.915,"n":10468,"o":19,"t":"2025-02-06T05:00:00Z","v":597923,"vw":19.092313},{"c":18.84,"h":19.1,"l":18.49,"n":11540,"o":19.1,"t":"2025-02-07T05:00:00Z","v":717420,"vw":18.818731},{"c":18.74,"h":18.89,"l":18.61,"n":11187,"o":18.89,"t":"2025-02-10T05:00:00Z","v":773040,"vw":18.751125},{"c":18.89,"h":18.92,"l":18.59,"n":10057,"o":18.61,"t":"2025-02-11T05:00:00Z","v":773986,"vw":18.842299},{"c":18.39,"h":18.69,"l":18.34,"n":13017,"o":18.63,"t":"2025-02-12T05:00:00Z","v":836500,"vw":18.421041},{"c":18.47,"h":18.515,"l":18.3,"n":12917,"o":18.47,"t":"2025-02-13T05:00:00Z","v":914138,"vw":18.433098},{"c":18.64,"h":18.78,"l":18.52,"n":12297,"o":18.57,"t":"2025-02-14T05:00:00Z","v":914795,"vw":18.617764},{"c":18.79,"h":18.88,"l":18.49,"n":13020,"o":18.6,"t":"2025-02-18T05:00:00Z","v":1101537,"vw":18.764082},{"c":18.62,"h":18.695,"l":18.4618,"n":12162,"o":18.53,"t":"2025-02-19T05:00:00Z","v":1106750,"vw":18.596058},{"c":18.29,"h":18.68,"l":18.11,"n":12337,"o":18.52,"t":"2025-02-20T05:00:00Z","v":804848,"vw":18.329858},{"c":17.74,"h":18.48,"l":17.64,"n":15771,"o":18.36,"t":"2025-02-21T05:00:00Z","v":1301841,"vw":17.887993},{"c":17.51,"h":17.99,"l":17.5,"n":11516,"o":17.88,"t":"2025-02-24T05:00:00Z","v":880315,"vw":17.620317},{"c":17.67,"h":17.77,"l":17.475,"n":14662,"o":17.56,"t":"2025-02-25T05:00:00Z","v":981825,"vw":17.6405},{"c":17.61,"h":17.81,"l":17.38,"n":13857,"o":17.62,"t":"2025-02-26T05:00:00Z","v":1056839,"vw":17.570603},{"c":17.67,"h":17.78,"l":17.25,"n":12929,"o":17.57,"t":"2025-02-27T05:00:00Z","v":772116,"vw":17.664406},{"c":17.89,"h":17.995,"l":17.655,"n":14082,"o":17.7,"t":"2025-02-28T05:00:00Z","v":1086325,"vw":17.867124},{"c":17.73,"h":18.05,"l":17.54,"n":17062,"o":17.79,"t":"2025-03-03T05:00:00Z","v":979500,"vw":17.808376},{"c":17.05,"h":17.58,"l":16.8,"n":16866,"o":17.46,"t":"2025-03-04T05:00:00Z","v":1052782,"vw":17.088227},{"c":16.91,"h":17.26,"l":16.725,"n":16263,"o":17.12,"t":"2025-03-05T05:00:00Z","v":1111514,"vw":16.933795},{"c":16.58,"h":16.825,"l":16.47,"n":18339,"o":16.82,"t":"2025-03-06T05:00:00Z","v":1230193,"vw":16.593292},{"c":16.22,"h":16.57,"l":16.03,"n":18900,"o":16.57,"t":"2025-03-07T05:00:00Z","v":1333027,"vw":16.247214},{"c":15.29,"h":16.03,"l":15.27,"n":19141,"o":15.96,"t":"2025-03-10T04:00:00Z","v":1497741,"vw":15.443382},{"c":15.44,"h":15.795,"l":15.325,"n":22851,"o":15.36,"t":"2025-03-11T04:00:00Z","v":1851982,"vw":15.503205},{"c":15.68,"h":15.945,"l":15.58,"n":18753,"o":15.65,"t":"2025-03-12T04:00:00Z","v":1544981,"vw":15.729413},{"c":15.79,"h":15.945,"l":15.65,"n":17881,"o":15.78,"t":"2025-03-13T04:00:00Z","v":1492067,"vw":15.803061},{"c":16.27,"h":16.325,"l":15.93,"n":17054,"o":15.95,"t":"2025-03-14T04:00:00Z","v":1330548,"vw":16.201117},{"c":16.41,"h":16.49,"l":16.2101,"n":22101,"o":16.24,"t":"2025-03-17T04:00:00Z","v":1748386,"vw":16.372826},{"c":16.38,"h":16.38,"l":16.215,"n":16709,"o":16.27,"t":"2025-03-18T04:00:00Z","v":1064668,"vw":16.329858},{"c":16.58,"h":16.67,"l":16.36,"n":19471,"o":16.4,"t":"2025-03-19T04:00:00Z","v":1189028,"vw":16.519993},{"c":16.45,"h":16.715,"l":16.07,"n":14391,"o":16.41,"t":"2025-03-20T04:00:00Z","v":978170,"vw":16.55321},{"c":16.59,"h":16.605,"l":16.225,"n":19449,"o":16.26,"t":"2025-03-21T04:00:00Z","v":6650532,"vw":16.539383},{"c":16.94,"h":16.99,"l":16.71,"n":13768,"o":16.81,"t":"2025-03-24T04:00:00Z","v":1081283,"vw":16.892918},{"c":16.76,"h":17.04,"l":16.76,"n":10959,"o":16.93,"t":"2025-03-25T04:00:00Z","v":827306,"vw":16.843865},{"c":16.76,"h":17.075,"l":16.68,"n":10776,"o":16.8,"t":"2025-03-26T04:00:00Z","v":700180,"vw":16.794415},{"c":16.75,"h":16.93,"l":16.64,"n":13725,"o":16.81,"t":"2025-03-27T04:00:00Z","v":857214,"vw":16.766302},{"c":16.32,"h":16.81,"l":16.275,"n":13361,"o":16.75,"t":"2025-03-28T04:00:00Z","v":985370,"vw":16.358285},{"c":16.4,"h":16.49,"l":16.06,"n":15417,"o":16.18,"t":"2025-03-31T04:00:00Z","v":1082171,"vw":16.355225},{"c":16.42,"h":16.53,"l":16.15,"n":17601,"o":16.29,"t":"2025-04-01T04:00:00Z","v":1270260,"vw":16.38361},{"c":16.5,"h":16.53,"l":16.21,"n":18227,"o":16.21,"t":"2025-04-02T04:00:00Z","v":968962,"vw":16.432645},{"c":14.915,"h":16.065,"l":14.9,"n":23702,"o":15.7,"t":"2025-04-03T04:00:00Z","v":1607496,"vw":15.115587},{"c":14.49,"h":14.88,"l":13.79,"n":33513,"o":14.2,"t":"2025-04-04T04:00:00Z","v":1990058,"vw":14.330462},{"c":14.54,"h":15.165,"l":13.51,"n":22549,"o":14.05,"t":"2025-04-07T04:00:00Z","v":1859796,"vw":14.529856},{"c":14.27,"h":15.36,"l":13.985,"n":20057,"o":15.11,"t":"2025-04-08T04:00:00Z","v":1468490,"vw":14.511365},{"c":15.2,"h":15.52,"l":13.79,"n":21904,"o":14.14,"t":"2025-04-09T04:00:00Z","v":2039273,"vw":14.81827},{"c":14.27,"h":14.87,"l":13.86,"n":18968,"o":14.82,"t":"2025-04-10T04:00:00Z","v":1474341,"vw":14.222101},{"c":14.26,"h":14.45,"l":13.85,"n":17790,"o":14.05,"t":"2025-04-11T04:00:00Z","v":1375692,"vw":14.162594},{"c":14.46,"h":14.92,"l":14.05,"n":14409,"o":14.51,"t":"2025-04-14T04:00:00Z","v":1089676,"vw":14.391833},{"c":14.71,"h":14.88,"l":14.42,"n":12955,"o":14.42,"t":"2025-04-15T04:00:00Z","v":1037679,"vw":14.74495},{"c":14.72,"h":14.87,"l":14.38,"n":12437,"o":14.67,"t":"2025-04-16T04:00:00Z","v":933315,"vw":14.680712},{"c":14.73,"h":14.95,"l":14.66,"n":13935,"o":14.75,"t":"2025-04-17T04:00:00Z","v":1060296,"vw":14.763703},{"c":14.61,"h":14.725,"l":14.51,"n":12073,"o":14.63,"t":"2025-04-21T04:00:00Z","v":1097503,"vw":14.600283},{"c":15.11,"h":15.19,"l":14.69,"n":12250,"o":14.73,"t":"2025-04-22T04:00:00Z","v":848755,"vw":15.04877},{"c":15.48,"h":15.85,"l":15.365,"n":11396,"o":15.49,"t":"2025-04-23T04:00:00Z","v":953909,"vw":15.508649},{"c":15.79,"h":15.81,"l":15.36,"n":16199,"o":15.38,"t":"2025-04-24T04:00:00Z","v":1228257,"vw":15.717466},{"c":14.77,"h":15.405,"l":14.52,"n":48504,"o":14.65,"t":"2025-04-25T04:00:00Z","v":4053781,"vw":14.939398},{"c":14.85,"h":14.93,"l":14.605,"n":25928,"o":14.93,"t":"2025-04-28T04:00:00Z","v":2178287,"vw":14.796797},{"c":14.97,"h":15.035,"l":14.59,"n":24816,"o":14.87,"t":"2025-04-29T04:00:00Z","v":2454780,"vw":14.882921},{"c":14.92,"h":14.985,"l":14.6,"n":21011,"o":14.73,"t":"2025-04-30T04:00:00Z","v":1938098,"vw":14.849619},{"c":14.95,"h":15.1,"l":14.78,"n":19028,"o":14.96,"t":"2025-05-01T04:00:00Z","v":1548204,"vw":14.970897},{"c":15.33,"h":15.38,"l":15.01,"n":19149,"o":15.12,"t":"2025-05-02T04:00:00Z","v":1442829,"vw":15.273276},{"c":15.27,"h":15.54,"l":15.12,"n":12486,"o":15.13,"t":"2025-05-05T04:00:00Z","v":1213617,"vw":15.360926},{"c":15.09,"h":15.245,"l":14.985,"n":15378,"o":15.09,"t":"2025-05-06T04:00:00Z","v":1112756,"vw":15.119598},{"c":15.04,"h":15.28,"l":14.97,"n":14529,"o":15.22,"t":"2025-05-07T04:00:00Z","v":1207794,"vw":15.095111},{"c":15.3,"h":15.41,"l":15.12,"n":17484,"o":15.23,"t":"2025-05-08T04:00:00Z","v":1351002,"vw":15.30096},{"c":15.21,"h":15.395,"l":15.135,"n":14519,"o":15.31,"t":"2025-05-09T04:00:00Z","v":1178152,"vw":15.215357},{"c":15.66,"h":16,"l":15.525,"n":22457,"o":15.78,"t":"2025-05-12T04:00:00Z","v":1751795,"vw":15.711854},{"c":15.7,"h":15.77,"l":15.56,"n":17089,"o":15.68,"t":"2025-05-13T04:00:00Z","v":1298942,"vw":15.687214},{"c":15.63,"h":15.775,"l":15.565,"n":17334,"o":15.58,"t":"2025-05-14T04:00:00Z","v":1230413,"vw":15.649149},{"c":15.6,"h":15.66,"l":15.48,"n":11471,"o":15.64,"t":"2025-05-15T04:00:00Z","v":794400,"vw":15.582626},{"c":15.59,"h":15.665,"l":15.4,"n":13685,"o":15.53,"t":"2025-05-16T04:00:00Z","v":999966,"vw":15.581945},{"c":15.58,"h":15.595,"l":15.31,"n":12039,"o":15.34,"t":"2025-05-19T04:00:00Z","v":867117,"vw":15.556431},{"c":15.57,"h":15.685,"l":15.5,"n":13542,"o":15.55,"t":"2025-05-20T04:00:00Z","v":991216,"vw":15.584854},{"c":14.91,"h":15.395,"l":14.87,"n":16132,"o":15.36,"t":"2025-05-21T04:00:00Z","v":1280143,"vw":15.026238},{"c":14.88,"h":15.025,"l":14.76,"n":11580,"o":14.84,"t":"2025-05-22T04:00:00Z","v":824187,"vw":14.911397},{"c":14.78,"h":14.865,"l":14.61,"n":11238,"o":14.63,"t":"2025-05-23T04:00:00Z","v":728896,"vw":14.773927},{"c":15.07,"h":15.085,"l":14.75,"n":11142,"o":14.99,"t":"2025-05-27T04:00:00Z","v":1079802,"vw":15.020142},{"c":14.94,"h":15.13,"l":14.915,"n":12456,"o":15.05,"t":"2025-05-28T04:00:00Z","v":1205223,"vw":14.962849},{"c":15.03,"h":15.03,"l":14.84,"n":12156,"o":14.95,"t":"2025-05-29T04:00:00Z","v":1182936,"vw":14.98463},{"c":15,"h":15.04,"l":14.79,"n":14146,"o":15,"t":"2025-05-30T04:00:00Z","v":2114526,"vw":14.98187},{"c":14.75,"h":15,"l":14.63,"n":14534,"o":14.95,"t":"2025-06-02T04:00:00Z","v":1372378,"vw":14.768751},{"c":14.96,"h":14.985,"l":14.555,"n":12387,"o":14.59,"t":"2025-06-03T04:00:00Z","v":1608388,"vw":14.891827},{"c":14.63,"h":15.025,"l":14.61,"n":16966,"o":14.9,"t":"2025-06-04T04:00:00Z","v":1881924,"vw":14.716819},{"c":14.56,"h":14.69,"l":14.47,"n":17177,"o":14.63,"t":"2025-06-05T04:00:00Z","v":1289682,"vw":14.573731},{"c":14.93,"h":14.93,"l":14.725,"n":12306,"o":14.82,"t":"2025-06-06T04:00:00Z","v":1395163,"vw":14.873804},{"c":15.12,"h":15.24,"l":14.95,"n":12212,"o":15,"t":"2025-06-09T04:00:00Z","v":1230315,"vw":15.129945},{"c":15.38,"h":15.47,"l":15.11,"n":11753,"o":15.16,"t":"2025-06-10T04:00:00Z","v":1494040,"vw":15.361127},{"c":15.24,"h":15.56,"l":15.155,"n":10777,"o":15.41,"t":"2025-06-11T04:00:00Z","v":1136101,"vw":15.272889},{"c":15.13,"h":15.2,"l":14.94,"n":9523,"o":15.15,"t":"2025-06-12T04:00:00Z","v":960448,"vw":15.10581},{"c":14.62,"h":15.085,"l":14.595,"n":16096,"o":14.87,"t":"2025-06-13T04:00:00Z","v":1253244,"vw":14.717535},{"c":14.56,"h":14.805,"l":14.5,"n":20464,"o":14.78,"t":"2025-06-16T04:00:00Z","v":2121172,"vw":14.586527},{"c":14.18,"h":14.55,"l":14.15,"n":20643,"o":14.515,"t":"2025-06-17T04:00:00Z","v":2662663,"vw":14.30507},{"c":14.32,"h":14.48,"l":14.1,"n":17457,"o":14.16,"t":"2025-06-18T04:00:00Z","v":1407149,"vw":14.348245},{"c":14.32,"h":14.505,"l":14.255,"n":16107,"o":14.41,"t":"2025-06-20T04:00:00Z","v":3874119,"vw":14.327244},{"c":14.66,"h":14.66,"l":14.205,"n":15727,"o":14.31,"t":"2025-06-23T04:00:00Z","v":1801708,"vw":14.559333},{"c":14.89,"h":15.02,"l":14.72,"n":15728,"o":14.77,"t":"2025-06-24T04:00:00Z","v":1969720,"vw":14.90236},{"c":14.84,"h":14.91,"l":14.715,"n":17060,"o":14.86,"t":"2025-06-25T04:00:00Z","v":2015784,"vw":14.831969},{"c":15.23,"h":15.25,"l":14.885,"n":12511,"o":14.95,"t":"2025-06-26T04:00:00Z","v":1775188,"vw":15.165792},{"c":15.21,"h":15.335,"l":15.075,"n":15185,"o":15.26,"t":"2025-06-27T04:00:00Z","v":3090720,"vw":15.20494},{"c":15.27,"h":15.38,"l":15.195,"n":14889,"o":15.25,"t":"2025-06-30T04:00:00Z","v":1852247,"vw":15.27799},{"c":15.66,"h":15.93,"l":15.17,"n":19727,"o":15.2,"t":"2025-07-01T04:00:00Z","v":2624279,"vw":15.646943},{"c":15.92,"h":15.92,"l":15.59,"n":18142,"o":15.72,"t":"2025-07-02T04:00:00Z","v":1624443,"vw":15.823616},{"c":16.12,"h":16.235,"l":15.925,"n":9965,"o":15.95,"t":"2025-07-03T04:00:00Z","v":805807,"vw":16.112159},{"c":15.83,"h":16.19,"l":15.785,"n":12204,"o":15.97,"t":"2025-07-07T04:00:00Z","v":1013938,"vw":15.905496},{"c":16,"h":16.17,"l":15.86,"n":13725,"o":15.87,"t":"2025-07-08T04:00:00Z","v":1225641,"vw":16.045075},{"c":16.04,"h":16.13,"l":15.925,"n":10353,"o":16.04,"t":"2025-07-09T04:00:00Z","v":864715,"vw":16.02014},{"c":16.15,"h":16.18,"l":15.96,"n":12557,"o":16.03,"t":"2025-07-10T04:00:00Z","v":1142512,"vw":16.133632},{"c":15.88,"h":16.07,"l":15.86,"n":13527,"o":15.98,"t":"2025-07-11T04:00:00Z","v":881629,"vw":15.92799},{"c":16.19,"h":16.19,"l":15.855,"n":12269,"o":15.89,"t":"2025-07-14T04:00:00Z","v":1017730,"vw":16.113974},{"c":15.61,"h":16.23,"l":15.6,"n":19165,"o":16.17,"t":"2025-07-15T04:00:00Z","v":1875896,"vw":15.852572},{"c":15.69,"h":15.96,"l":15.38,"n":15844,"o":15.96,"t":"2025-07-16T04:00:00Z","v":1213672,"vw":15.642701},{"c":15.97,"h":16.02,"l":15.66,"n":17783,"o":15.67,"t":"2025-07-17T04:00:00Z","v":1251381,"vw":15.935303},{"c":16.015,"h":16.14,"l":15.93,"n":18522,"o":16.1,"t":"2025-07-18T04:00:00Z","v":1369596,"vw":16.025023},{"c":16.17,"h":16.32,"l":16.05,"n":19387,"o":16.13,"t":"2025-07-21T04:00:00Z","v":2075350,"vw":16.194815},{"c":16.19,"h":16.29,"l":16.08,"n":15773,"o":16.19,"t":"2025-07-22T04:00:00Z","v":1966524,"vw":16.188985},{"c":16.2,"h":16.34,"l":16.04,"n":14137,"o":16.34,"t":"2025-07-23T04:00:00Z","v":1462266,"vw":16.155437},{"c":15.77,"h":16.2,"l":15.68,"n":26252,"o":16.14,"t":"2025-07-24T04:00:00Z","v":2776658,"vw":15.858135},{"c":15.96,"h":16.385,"l":15.81,"n":32866,"o":16.24,"t":"2025-07-25T04:00:00Z","v":3424348,"vw":16.070016},{"c":16.12,"h":16.12,"l":15.825,"n":17670,"o":16.09,"t":"2025-07-28T04:00:00Z","v":1491578,"vw":16.026189},{"c":15.74,"h":16.24,"l":15.73,"n":14510,"o":16.23,"t":"2025-07-29T04:00:00Z","v":1442899,"vw":15.822398},{"c":15.68,"h":15.965,"l":15.6,"n":17743,"o":15.82,"t":"2025-07-30T04:00:00Z","v":1540877,"vw":15.725985},{"c":15.45,"h":15.71,"l":15.305,"n":21610,"o":15.6,"t":"2025-07-31T04:00:00Z","v":1932353,"vw":15.438608},{"c":15.03,"h":15.29,"l":14.88,"n":18994,"o":15.23,"t":"2025-08-01T04:00:00Z","v":1712880,"vw":15.040085},{"c":15.25,"h":15.26,"l":15.02,"n":10067,"o":15.05,"t":"2025-08-04T04:00:00Z","v":847546,"vw":15.177348},{"c":15.31,"h":15.38,"l":14.94,"n":14066,"o":15.27,"t":"2025-08-05T04:00:00Z","v":1699978,"vw":15.227816},{"c":15.14,"h":15.37,"l":15.12,"n":12288,"o":15.34,"t":"2025-08-06T04:00:00Z","v":1195188,"vw":15.191171},{"c":15.03,"h":15.24,"l":14.95,"n":11763,"o":15.24,"t":"2025-08-07T04:00:00Z","v":1273233,"vw":15.03894},{"c":15.24,"h":15.29,"l":15.01,"n":11518,"o":15.21,"t":"2025-08-08T04:00:00Z","v":898501,"vw":15.213711},{"c":15.26,"h":15.315,"l":15.12,"n":9442,"o":15.24,"t":"2025-08-11T04:00:00Z","v":700525,"vw":15.23087},{"c":15.88,"h":15.91,"l":15.3129,"n":13535,"o":15.38,"t":"2025-08-12T04:00:00Z","v":1785304,"vw":15.772199},{"c":16.21,"h":16.235,"l":15.89,"n":12703,"o":15.93,"t":"2025-08-13T04:00:00Z","v":1049039,"vw":16.119019},{"c":16.09,"h":16.125,"l":15.93,"n":10630,"o":15.94,"t":"2025-08-14T04:00:00Z","v":1036608,"vw":16.063117},{"c":15.77,"h":16.16,"l":15.76,"n":10780,"o":16.16,"t":"2025-08-15T04:00:00Z","v":1458084,"vw":15.851997},{"c":15.87,"h":15.95,"l":15.71,"n":14260,"o":15.71,"t":"2025-08-18T04:00:00Z","v":1359571,"vw":15.858939},{"c":15.91,"h":16.07,"l":15.81,"n":12601,"o":15.88,"t":"2025-08-19T04:00:00Z","v":956833,"vw":15.901279},{"c":15.91,"h":15.99,"l":15.75,"n":11843,"o":15.99,"t":"2025-08-20T04:00:00Z","v":858251,"vw":15.881452},{"c":15.85,"h":15.9,"l":15.74,"n":10205,"o":15.79,"t":"2025-08-21T04:00:00Z","v":816629,"vw":15.846737},{"c":16.8,"h":16.83,"l":15.95,"n":16581,"o":15.95,"t":"2025-08-22T04:00:00Z","v":1928932,"vw":16.692234},{"c":16.55,"h":16.81,"l":16.54,"n":11603,"o":16.71,"t":"2025-08-25T04:00:00Z","v":886602,"vw":16.630942},{"c":16.66,"h":16.81,"l":16.5,"n":14203,"o":16.5,"t":"2025-08-26T04:00:00Z","v":1370587,"vw":16.682948},{"c":17.11,"h":17.14,"l":16.8,"n":17075,"o":16.87,"t":"2025-08-27T04:00:00Z","v":1752419,"vw":17.021886},{"c":16.99,"h":17.165,"l":16.86,"n":13366,"o":17.14,"t":"2025-08-28T04:00:00Z","v":1070637,"vw":16.993544},{"c":17.115,"h":17.265,"l":16.94,"n":18902,"o":17.02,"t":"2025-08-29T04:00:00Z","v":2161449,"vw":17.16802},{"c":17.13,"h":17.14,"l":16.78,"n":16193,"o":16.95,"t":"2025-09-02T04:00:00Z","v":1519741,"vw":17.013765},{"c":17.02,"h":17.2,"l":16.85,"n":13610,"o":16.99,"t":"2025-09-03T04:00:00Z","v":1045350,"vw":16.988824},{"c":17.35,"h":17.35,"l":17.015,"n":14951,"o":17.09,"t":"2025-09-04T04:00:00Z","v":1300895,"vw":17.223085},{"c":17.3,"h":17.615,"l":17.06,"n":14893,"o":17.43,"t":"2025-09-05T04:00:00Z","v":1379817,"vw":17.277323},{"c":17.42,"h":17.44,"l":17.09,"n":13572,"o":17.31,"t":"2025-09-08T04:00:00Z","v":1153176,"vw":17.355504},{"c":17.12,"h":17.45,"l":17.09,"n":12172,"o":17.4,"t":"2025-09-09T04:00:00Z","v":1030415,"vw":17.215335},{"c":16.95,"h":17.22,"l":16.9,"n":10191,"o":17.07,"t":"2025-09-10T04:00:00Z","v":804965,"vw":16.985653},{"c":17.41,"h":17.4605,"l":16.77,"n":22712,"o":17,"t":"2025-09-11T04:00:00Z","v":2329000,"vw":17.233012},{"c":17.39,"h":17.48,"l":17.18,"n":16855,"o":17.36,"t":"2025-09-12T04:00:00Z","v":1810553,"vw":17.378592},{"c":17.32,"h":17.475,"l":17.18,"n":18066,"o":17.38,"t":"2025-09-15T04:00:00Z","v":1624033,"vw":17.30989},{"c":17.4,"h":17.4157,"l":17.03,"n":24921,"o":17.29,"t":"2025-09-16T04:00:00Z","v":2926456,"vw":17.281179},{"c":17.55,"h":17.97,"l":17.39,"n":27492,"o":17.48,"t":"2025-09-17T04:00:00Z","v":2200367,"vw":17.620195},{"c":18.15,"h":18.18,"l":17.58,"n":19177,"o":17.6,"t":"2025-09-18T04:00:00Z","v":1563536,"vw":18.020144},{"c":18.04,"h":18.14,"l":17.725,"n":21109,"o":18.14,"t":"2025-09-19T04:00:00Z","v":7187166,"vw":17.917373},{"c":18.06,"h":18.105,"l":17.82,"n":24114,"o":17.99,"t":"2025-09-22T04:00:00Z","v":2361188,"vw":17.98121},{"c":18,"h":18.43,"l":17.905,"n":17453,"o":18.08,"t":"2025-09-23T04:00:00Z","v":1509289,"vw":18.057352},{"c":17.93,"h":18.215,"l":17.75,"n":14214,"o":18.02,"t":"2025-09-24T04:00:00Z","v":1352057,"vw":17.925898},{"c":18.2,"h":18.28,"l":17.86,"n":19310,"o":18,"t":"2025-09-25T04:00:00Z","v":1997331,"vw":18.174155},{"c":18.34,"h":18.37,"l":18.04,"n":15847,"o":18.19,"t":"2025-09-26T04:00:00Z","v":1279764,"vw":18.296475},{"c":18.16,"h":18.35,"l":18,"n":18508,"o":18.34,"t":"2025-09-29T04:00:00Z","v":1726563,"vw":18.13794},{"c":18.15,"h":18.26,"l":17.895,"n":18616,"o":18.11,"t":"2025-09-30T04:00:00Z","v":1635797,"vw":18.057676},{"c":18.25,"h":18.315,"l":17.91,"n":18141,"o":18,"t":"2025-10-01T04:00:00Z","v":2181510,"vw":18.201709},{"c":18.26,"h":18.48,"l":18.11,"n":21035,"o":18.25,"t":"2025-10-02T04:00:00Z","v":1638298,"vw":18.279646},{"c":18.23,"h":18.475,"l":18.2,"n":19689,"o":18.28,"t":"2025-10-03T04:00:00Z","v":1801393,"vw":18.314642},{"c":18.68,"h":19.115,"l":18.34,"n":37449,"o":18.36,"t":"2025-10-06T04:00:00Z","v":5842053,"vw":18.759908},{"c":18.73,"h":19,"l":18.67,"n":30543,"o":18.67,"t":"2025-10-07T04:00:00Z","v":4596943,"vw":18.763678},{"c":18.65,"h":18.84,"l":18.48,"n":27594,"o":18.79,"t":"2025-10-08T04:00:00Z","v":4048693,"vw":18.609377},{"c":18.59,"h":18.7,"l":18.35,"n":26425,"o":18.7,"t":"2025-10-09T04:00:00Z","v":4914196,"vw":18.521177},{"c":17.82,"h":19.06,"l":17.79,"n":31543,"o":18.73,"t":"2025-10-10T04:00:00Z","v":4607935,"vw":18.306336},{"c":18.22,"h":18.29,"l":17.9,"n":29769,"o":18.16,"t":"2025-10-13T04:00:00Z","v":6151946,"vw":18.147911},{"c":18.86,"h":18.88,"l":18.06,"n":29216,"o":18.12,"t":"2025-10-14T04:00:00Z","v":4466578,"vw":18.604156},{"c":18.75,"h":19.01,"l":18.4153,"n":28140,"o":19,"t":"2025-10-15T04:00:00Z","v":3754808,"vw":18.695658},{"c":17.22,"h":18.66,"l":16.875,"n":43420,"o":18.66,"t":"2025-10-16T04:00:00Z","v":4702427,"vw":17.452341},{"c":18.17,"h":18.19,"l":17.38,"n":43670,"o":17.56,"t":"2025-10-17T04:00:00Z","v":5404901,"vw":17.987685},{"c":18.66,"h":18.8,"l":18.14,"n":34811,"o":18.29,"t":"2025-10-20T04:00:00Z","v":4369559,"vw":18.641765},{"c":18.59,"h":18.75,"l":18.26,"n":24971,"o":18.59,"t":"2025-10-21T04:00:00Z","v":2879057,"vw":18.533583},{"c":18.39,"h":18.78,"l":18.36,"n":27712,"o":18.67,"t":"2025-10-22T04:00:00Z","v":2691570,"vw":18.527152},{"c":18.36,"h":18.58,"l":18.27,"n":23631,"o":18.38,"t":"2025-10-23T04:00:00Z","v":2695733,"vw":18.434344},{"c":17.66,"h":18.46,"l":17.35,"n":58922,"o":18.29,"t":"2025-10-24T04:00:00Z","v":7926448,"vw":17.675441},{"c":17.23,"h":17.81,"l":17.21,"n":39659,"o":17.66,"t":"2025-10-27T04:00:00Z","v":4203670,"vw":17.376657},{"c":17.19,"h":17.38,"l":17,"n":40208,"o":17.27,"t":"2025-10-28T04:00:00Z","v":5953292,"vw":17.202299},{"c":16.73,"h":17.37,"l":16.615,"n":30140,"o":17.13,"t":"2025-10-29T04:00:00Z","v":3666281,"vw":16.968081},{"c":17.41,"h":17.55,"l":16.77,"n":32376,"o":16.77,"t":"2025-10-30T04:00:00Z","v":3250864,"vw":17.400964},{"c":17.53,"h":17.58,"l":17.17,"n":26040,"o":17.22,"t":"2025-10-31T04:00:00Z","v":3753584,"vw":17.472079},{"c":17.28,"h":17.47,"l":17.075,"n":30344,"o":17.36,"t":"2025-11-03T05:00:00Z","v":3712464,"vw":17.237286},{"c":16.94,"h":17.22,"l":16.65,"n":47427,"o":17.05,"t":"2025-11-04T05:00:00Z","v":6037440,"vw":16.955759},{"c":17.22,"h":17.395,"l":16.885,"n":27662,"o":16.91,"t":"2025-11-05T05:00:00Z","v":3102727,"vw":17.244186},{"c":17.5,"h":17.57,"l":16.97,"n":28373,"o":17.1,"t":"2025-11-06T05:00:00Z","v":3574401,"vw":17.380216},{"c":17.55,"h":17.645,"l":17.135,"n":30225,"o":17.34,"t":"2025-11-07T05:00:00Z","v":3366081,"vw":17.499217},{"c":17.4,"h":17.75,"l":17.335,"n":22162,"o":17.61,"t":"2025-11-10T05:00:00Z","v":2308882,"vw":17.475496},{"c":17.5,"h":17.575,"l":17.29,"n":16944,"o":17.46,"t":"2025-11-11T05:00:00Z","v":2552610,"vw":17.493427},{"c":17.71,"h":17.745,"l":17.44,"n":18687,"o":17.52,"t":"2025-11-12T05:00:00Z","v":1409477,"vw":17.650029},{"c":17.42,"h":17.74,"l":17.275,"n":18438,"o":17.61,"t":"2025-11-13T05:00:00Z","v":1469648,"vw":17.449868},{"c":17.62,"h":17.65,"l":17.17,"n":17451,"o":17.27,"t":"2025-11-14T05:00:00Z","v":1595424,"vw":17.518528},{"c":17.15,"h":17.64,"l":17.095,"n":22055,"o":17.57,"t":"2025-11-17T05:00:00Z","v":2007103,"vw":17.260917},{"c":17.39,"h":17.525,"l":17.035,"n":18942,"o":17.11,"t":"2025-11-18T05:00:00Z","v":1839982,"vw":17.373307},{"c":17.46,"h":17.59,"l":17.32,"n":17492,"o":17.36,"t":"2025-11-19T05:00:00Z","v":1377850,"vw":17.452421},{"c":17.44,"h":17.96,"l":17.28,"n":22422,"o":17.6,"t":"2025-11-20T05:00:00Z","v":1751668,"vw":17.539554},{"c":18.21,"h":18.36,"l":17.445,"n":21469,"o":17.47,"t":"2025-11-21T05:00:00Z","v":1716595,"vw":18.078783},{"c":18.31,"h":18.435,"l":18.07,"n":16328,"o":18.24,"t":"2025-11-24T05:00:00Z","v":1579853,"vw":18.30865},{"c":19.21,"h":19.31,"l":18.12,"n":31564,"o":18.42,"t":"2025-11-25T05:00:00Z","v":5129368,"vw":19.139988},{"c":19.04,"h":19.275,"l":18.99,"n":24185,"o":19.1,"t":"2025-11-26T05:00:00Z","v":3580985,"vw":19.118498},{"c":18.83,"h":19.11,"l":18.805,"n":13316,"o":18.96,"t":"2025-11-28T05:00:00Z","v":1238102,"vw":18.898578},{"c":18.99,"h":19.235,"l":18.65,"n":19861,"o":18.65,"t":"2025-12-01T05:00:00Z","v":1891124,"vw":19.053997},{"c":18.57,"h":19.065,"l":18.535,"n":20723,"o":18.99,"t":"2025-12-02T05:00:00Z","v":2270767,"vw":18.740758},{"c":18.82,"h":18.92,"l":18.4,"n":21954,"o":18.49,"t":"2025-12-03T05:00:00Z","v":2543348,"vw":18.769372},{"c":18.91,"h":19.03,"l":18.66,"n":16073,"o":18.7,"t":"2025-12-04T05:00:00Z","v":1755543,"vw":18.901862},{"c":19.05,"h":19.185,"l":18.8,"n":19195,"o":18.88,"t":"2025-12-05T05:00:00Z","v":2263835,"vw":19.049316},{"c":19.37,"h":19.485,"l":18.85,"n":28549,"o":19.2,"t":"2025-12-08T05:00:00Z","v":2717144,"vw":19.349303},{"c":19.32,"h":19.685,"l":19.24,"n":22697,"o":19.34,"t":"2025-12-09T05:00:00Z","v":2151374,"vw":19.422993},{"c":19.86,"h":19.95,"l":19.27,"n":25149,"o":19.32,"t":"2025-12-10T05:00:00Z","v":2453961,"vw":19.693689},{"c":19.73,"h":20.19,"l":19.71,"n":21028,"o":19.81,"t":"2025-12-11T05:00:00Z","v":1568879,"vw":19.839328},{"c":19.65,"h":19.845,"l":19.54,"n":23482,"o":19.84,"t":"2025-12-12T05:00:00Z","v":1894676,"vw":19.661614},{"c":19.48,"h":20,"l":19.465,"n":21481,"o":19.91,"t":"2025-12-15T05:00:00Z","v":1699096,"vw":19.539718},{"c":19.14,"h":19.7,"l":19.14,"n":27164,"o":19.53,"t":"2025-12-16T05:00:00Z","v":2909331,"vw":19.243478},{"c":18.97,"h":19.4,"l":18.94,"n":22391,"o":19.12,"t":"2025-12-17T05:00:00Z","v":1652044,"vw":19.048956},{"c":19,"h":19.265,"l":18.935,"n":27174,"o":19.1,"t":"2025-12-18T05:00:00Z","v":2228340,"vw":19.04445},{"c":18.79,"h":19.1,"l":18.04,"n":20863,"o":18.92,"t":"2025-12-19T05:00:00Z","v":6148197,"vw":18.796335},{"c":18.75,"h":19.065,"l":18.65,"n":18298,"o":18.79,"t":"2025-12-22T05:00:00Z","v":1443601,"vw":18.81296},{"c":18.75,"h":18.85,"l":18.62,"n":20225,"o":18.62,"t":"2025-12-23T05:00:00Z","v":2099614,"vw":18.757325},{"c":18.77,"h":18.885,"l":18.6825,"n":10443,"o":18.72,"t":"2025-12-24T05:00:00Z","v":757234,"vw":18.800864},{"c":18.82,"h":18.88,"l":18.665,"n":12873,"o":18.77,"t":"2025-12-26T05:00:00Z","v":1087747,"vw":18.773793},{"c":18.65,"h":18.83,"l":18.62,"n":12975,"o":18.82,"t":"2025-12-29T05:00:00Z","v":863052,"vw":18.67273},{"c":18.53,"h":18.8,"l":18.53,"n":13683,"o":18.64,"t":"2025-12-30T05:00:00Z","v":1241221,"vw":18.584118},{"c":18.43,"h":18.57,"l":18.375,"n":14630,"o":18.57,"t":"2025-12-31T05:00:00Z","v":1611941,"vw":18.44981},{"c":18.54,"h":18.615,"l":18.15,"n":15733,"o":18.4,"t":"2026-01-02T05:00:00Z","v":1573249,"vw":18.436096},{"c":19.13,"h":19.305,"l":18.455,"n":21870,"o":18.59,"t":"2026-01-05T05:00:00Z","v":2070346,"vw":19.104771},{"c":19.41,"h":19.42,"l":18.945,"n":18899,"o":19.09,"t":"2026-01-06T05:00:00Z","v":1920747,"vw":19.296421},{"c":19.38,"h":19.51,"l":19.265,"n":20559,"o":19.46,"t":"2026-01-07T05:00:00Z","v":1512599,"vw":19.380651},{"c":19.43,"h":19.955,"l":19.27,"n":24492,"o":19.27,"t":"2026-01-08T05:00:00Z","v":1890389,"vw":19.562869},{"c":19.44,"h":19.735,"l":19.32,"n":23478,"o":19.54,"t":"2026-01-09T05:00:00Z","v":1733744,"vw":19.490052},{"c":19.3,"h":19.365,"l":19.1,"n":20054,"o":19.21,"t":"2026-01-12T05:00:00Z","v":1531092,"vw":19.292392},{"c":19.08,"h":19.47,"l":19.01,"n":19893,"o":19.34,"t":"2026-01-13T05:00:00Z","v":1570173,"vw":19.123891},{"c":19.04,"h":19.155,"l":18.81,"n":19712,"o":19.07,"t":"2026-01-14T05:00:00Z","v":1437709,"vw":19.02954},{"c":19.56,"h":19.595,"l":19.04,"n":21970,"o":19.09,"t":"2026-01-15T05:00:00Z","v":1461189,"vw":19.521676},{"c":19.37,"h":19.73,"l":19.35,"n":19027,"o":19.56,"t":"2026-01-16T05:00:00Z","v":1849914,"vw":19.453666},{"c":19.16,"h":19.325,"l":18.985,"n":22855,"o":19.19,"t":"2026-01-20T05:00:00Z","v":1559455,"vw":19.169401},{"c":20.27,"h":20.27,"l":19.075,"n":27314,"o":19.23,"t":"2026-01-21T05:00:00Z","v":3002217,"vw":20.066657},{"c":20.36,"h":20.765,"l":20.27,"n":28626,"o":20.36,"t":"2026-01-22T05:00:00Z","v":2567837,"vw":20.548702},{"c":20.05,"h":20.89,"l":20,"n":36233,"o":20.76,"t":"2026-01-23T05:00:00Z","v":3128100,"vw":20.204162},{"c":20.12,"h":20.29,"l":19.75,"n":29613,"o":20.07,"t":"2026-01-26T05:00:00Z","v":2881475,"vw":20.037412},{"c":20.27,"h":20.31,"l":20,"n":20361,"o":20.19,"t":"2026-01-27T05:00:00Z","v":1705479,"vw":20.216568},{"c":19.93,"h":20.32,"l":19.925,"n":21053,"o":20.23,"t":"2026-01-28T05:00:00Z","v":1767761,"vw":20.040794},{"c":20.41,"h":20.41,"l":19.904,"n":24122,"o":20,"t":"2026-01-29T05:00:00Z","v":2204903,"vw":20.259257},{"c":20.485,"h":20.56,"l":20.115,"n":24503,"o":20.22,"t":"2026-01-30T05:00:00Z","v":2428755,"vw":20.412204},{"c":21.2,"h":21.25,"l":20.26,"n":35318,"o":20.44,"t":"2026-02-02T05:00:00Z","v":3920106,"vw":21.129407},{"c":21.93,"h":22.1,"l":21.085,"n":45609,"o":21.19,"t":"2026-02-03T05:00:00Z","v":4917799,"vw":21.692465},{"c":21.79,"h":22.575,"l":21.775,"n":33402,"o":21.98,"t":"2026-02-04T05:00:00Z","v":2995249,"vw":21.964627},{"c":21.45,"h":21.98,"l":21.18,"n":37108,"o":21.76,"t":"2026-02-05T05:00:00Z","v":2805780,"vw":21.433592},{"c":21.89,"h":22.1,"l":21.57,"n":24234,"o":21.66,"t":"2026-02-06T05:00:00Z","v":2040779,"vw":21.936036},{"c":21.97,"h":22.055,"l":21.69,"n":15401,"o":21.83,"t":"2026-02-09T05:00:00Z","v":1238815,"vw":21.962864},{"c":21.57,"h":22.1112,"l":21.45,"n":18646,"o":21.86,"t":"2026-02-10T05:00:00Z","v":1429795,"vw":21.634323},{"c":21.52,"h":21.99,"l":21.25,"n":18950,"o":21.78,"t":"2026-02-11T05:00:00Z","v":1320776,"vw":21.474706},{"c":21.42,"h":21.86,"l":21.07,"n":22189,"o":21.66,"t":"2026-02-12T05:00:00Z","v":1555938,"vw":21.384955},{"c":21.61,"h":21.75,"l":21.12,"n":20795,"o":21.38,"t":"2026-02-13T05:00:00Z","v":1376772,"vw":21.560609},{"c":21.6,"h":21.97,"l":21.36,"n":22430,"o":21.67,"t":"2026-02-17T05:00:00Z","v":1800533,"vw":21.564637},{"c":21.36,"h":22.04,"l":21.28,"n":19748,"o":21.69,"t":"2026-02-18T05:00:00Z","v":1982360,"vw":21.465838},{"c":21.11,"h":21.4,"l":20.99,"n":28211,"o":21.2,"t":"2026-02-19T05:00:00Z","v":2803893,"vw":21.092473},{"c":21.42,"h":21.42,"l":20.8,"n":20767,"o":21.04,"t":"2026-02-20T05:00:00Z","v":1421577,"vw":21.265956},{"c":20.46,"h":21.48,"l":20.25,"n":32973,"o":21.38,"t":"2026-02-23T05:00:00Z","v":1980657,"vw":20.49902},{"c":20.43,"h":20.59,"l":20.2,"n":27066,"o":20.43,"t":"2026-02-24T05:00:00Z","v":2091345,"vw":20.395339},{"c":20.82,"h":20.945,"l":20.495,"n":25393,"o":20.62,"t":"2026-02-25T05:00:00Z","v":2629414,"vw":20.784834},{"c":20.73,"h":21.18,"l":20.48,"n":26870,"o":20.89,"t":"2026-02-26T05:00:00Z","v":1925182,"vw":20.744592},{"c":19.56,"h":20.33,"l":19.2,"n":36157,"o":20.31,"t":"2026-02-27T05:00:00Z","v":3129868,"vw":19.583391},{"c":19.72,"h":19.83,"l":19.01,"n":33470,"o":19.15,"t":"2026-03-02T05:00:00Z","v":3093624,"vw":19.661733},{"c":19.45,"h":19.67,"l":19.03,"n":33960,"o":19.21,"t":"2026-03-03T05:00:00Z","v":2173888,"vw":19.441447},{"c":19.55,"h":19.87,"l":19.55,"n":29716,"o":19.65,"t":"2026-03-04T05:00:00Z","v":2480777,"vw":19.650027},{"c":19.42,"h":19.47,"l":19.125,"n":29100,"o":19.15,"t":"2026-03-05T05:00:00Z","v":2247093,"vw":19.29915},{"c":18.99,"h":19.055,"l":18.43,"n":25127,"o":18.7,"t":"2026-03-06T05:00:00Z","v":1910338,"vw":18.783465},{"c":18.98,"h":19.1,"l":18.29,"n":29801,"o":18.62,"t":"2026-03-09T04:00:00Z","v":2333257,"vw":18.753145},{"c":19.24,"h":19.535,"l":18.71,"n":35274,"o":19.02,"t":"2026-03-10T04:00:00Z","v":2751094,"vw":19.266038},{"c":18.97,"h":19.23,"l":18.775,"n":22202,"o":19.04,"t":"2026-03-11T04:00:00Z","v":1398804,"vw":18.92615},{"c":18.86,"h":18.945,"l":18.5,"n":21820,"o":18.54,"t":"2026-03-12T04:00:00Z","v":1641345,"vw":18.820573},{"c":18.79,"h":19.08,"l":18.72,"n":17671,"o":19.04,"t":"2026-03-13T04:00:00Z","v":1003792,"vw":18.805466},{"c":18.97,"h":19.16,"l":18.88,"n":19384,"o":19,"t":"2026-03-16T04:00:00Z","v":1149914,"vw":19.000257},{"c":18.83,"h":19.485,"l":18.79,"n":22806,"o":19.18,"t":"2026-03-17T04:00:00Z","v":1641347,"vw":18.896256},{"c":18.54,"h":18.86,"l":18.485,"n":19094,"o":18.82,"t":"2026-03-18T04:00:00Z","v":1431331,"vw":18.594942},{"c":18.82,"h":18.91,"l":18.274,"n":20633,"o":18.45,"t":"2026-03-19T04:00:00Z","v":1549323,"vw":18.654408},{"c":18.72,"h":18.955,"l":18.555,"n":23529,"o":18.79,"t":"2026-03-20T04:00:00Z","v":4046912,"vw":18.724449},{"c":19.05,"h":19.55,"l":19.025,"n":33438,"o":19.22,"t":"2026-03-23T04:00:00Z","v":3205999,"vw":19.169411},{"c":19.14,"h":19.26,"l":18.73,"n":22205,"o":18.82,"t":"2026-03-24T04:00:00Z","v":1860188,"vw":19.102811},{"c":19.38,"h":19.43,"l":19.12,"n":22145,"o":19.29,"t":"2026-03-25T04:00:00Z","v":2026398,"vw":19.325478},{"c":19.38,"h":19.57,"l":19.17,"n":24605,"o":19.46,"t":"2026-03-26T04:00:00Z","v":1932666,"vw":19.446361},{"c":19.01,"h":19.31,"l":18.98,"n":18996,"o":19.16,"t":"2026-03-27T04:00:00Z","v":1376776,"vw":19.096197},{"c":19.16,"h":19.3,"l":19.055,"n":17013,"o":19.18,"t":"2026-03-30T04:00:00Z","v":1294649,"vw":19.148157},{"c":19.56,"h":19.73,"l":19.26,"n":27702,"o":19.44,"t":"2026-03-31T04:00:00Z","v":2268248,"vw":19.53786},{"c":19.78,"h":19.955,"l":19.43,"n":19340,"o":19.75,"t":"2026-04-01T04:00:00Z","v":1490830,"vw":19.806112},{"c":19.85,"h":19.89,"l":19.37,"n":18945,"o":19.49,"t":"2026-04-02T04:00:00Z","v":1306969,"vw":19.777254},{"c":20.03,"h":20.09,"l":19.74,"n":12582,"o":19.85,"t":"2026-04-06T04:00:00Z","v":1146242,"vw":19.98612},{"c":19.95,"h":20.12,"l":19.82,"n":18760,"o":20.03,"t":"2026-04-07T04:00:00Z","v":1696971,"vw":19.940676},{"c":20.7,"h":20.86,"l":20.35,"n":21253,"o":20.55,"t":"2026-04-08T04:00:00Z","v":2334315,"vw":20.564984},{"c":20.96,"h":20.99,"l":20.41,"n":26224,"o":20.41,"t":"2026-04-09T04:00:00Z","v":2662522,"vw":20.863001},{"c":20.83,"h":20.96,"l":20.71,"n":13953,"o":20.94,"t":"2026-04-10T04:00:00Z","v":960691,"vw":20.82282},{"c":20.75,"h":20.795,"l":20.4,"n":19040,"o":20.75,"t":"2026-04-13T04:00:00Z","v":1601715,"vw":20.628918},{"c":20.67,"h":20.805,"l":20.5,"n":16175,"o":20.67,"t":"2026-04-14T04:00:00Z","v":2102191,"vw":20.698291},{"c":20.68,"h":20.75,"l":20.445,"n":17137,"o":20.7,"t":"2026-04-15T04:00:00Z","v":1258622,"vw":20.646462},{"c":20.73,"h":20.875,"l":20.645,"n":20886,"o":20.81,"t":"2026-04-16T04:00:00Z","v":2103338,"vw":20.730604},{"c":21.05,"h":21.49,"l":20.93,"n":28471,"o":21.03,"t":"2026-04-17T04:00:00Z","v":3174989,"vw":21.147484},{"c":20.97,"h":21.14,"l":20.665,"n":33955,"o":20.9,"t":"2026-04-20T04:00:00Z","v":4605419,"vw":20.885033},{"c":20.39,"h":21.07,"l":20.36,"n":21694,"o":20.93,"t":"2026-04-21T04:00:00Z","v":2057565,"vw":20.524086},{"c":20.25,"h":20.51,"l":20.205,"n":20453,"o":20.51,"t":"2026-04-22T04:00:00Z","v":1544829,"vw":20.281526},{"c":20.51,"h":20.61,"l":20.14,"n":25515,"o":20.43,"t":"2026-04-23T04:00:00Z","v":2082040,"vw":20.418135},{"c":19.9,"h":20.35,"l":19.2835,"n":54687,"o":19.71,"t":"2026-04-24T04:00:00Z","v":7321440,"vw":19.787597},{"c":19.95,"h":20.155,"l":19.455,"n":38934,"o":19.78,"t":"2026-04-27T04:00:00Z","v":4496721,"vw":19.806146},{"c":20.14,"h":20.3235,"l":20.065,"n":22612,"o":20.15,"t":"2026-04-28T04:00:00Z","v":2140317,"vw":20.172507},{"c":19.89,"h":20.39,"l":19.87,"n":23119,"o":20.09,"t":"2026-04-29T04:00:00Z","v":2151172,"vw":20.012753},{"c":20.23,"h":20.42,"l":19.7,"n":22615,"o":19.81,"t":"2026-04-30T04:00:00Z","v":2489463,"vw":20.226678},{"c":20.26,"h":20.445,"l":20.015,"n":19891,"o":20.2,"t":"2026-05-01T04:00:00Z","v":1469312,"vw":20.3011},{"c":19.92,"h":20.295,"l":19.815,"n":20094,"o":20.04,"t":"2026-05-04T04:00:00Z","v":1329194,"vw":19.968088},{"c":20.26,"h":20.37,"l":19.851,"n":17698,"o":19.96,"t":"2026-05-05T04:00:00Z","v":1434049,"vw":20.243054},{"c":20.26,"h":20.64,"l":20.22,"n":21630,"o":20.43,"t":"2026-05-06T04:00:00Z","v":2158213,"vw":20.310324},{"c":19.96,"h":20.44,"l":19.93,"n":19625,"o":20.31,"t":"2026-05-07T04:00:00Z","v":1838814,"vw":20.049976},{"c":20.06,"h":20.195,"l":19.99,"n":14111,"o":20,"t":"2026-05-08T04:00:00Z","v":1115923,"vw":20.091542},{"c":19.65,"h":20.41,"l":19.625,"n":21107,"o":20.1,"t":"2026-05-11T04:00:00Z","v":1562169,"vw":19.752056},{"c":19.49,"h":19.69,"l":19.23,"n":20531,"o":19.69,"t":"2026-05-12T04:00:00Z","v":1709198,"vw":19.446028},{"c":19.34,"h":19.55,"l":19.285,"n":18051,"o":19.43,"t":"2026-05-13T04:00:00Z","v":1392091,"vw":19.368381},{"c":19.44,"h":19.68,"l":19.38,"n":15919,"o":19.53,"t":"2026-05-14T04:00:00Z","v":1282610,"vw":19.449799},{"c":19.19,"h":19.48,"l":19.15,"n":19526,"o":19.47,"t":"2026-05-15T04:00:00Z","v":1506486,"vw":19.242427},{"c":19.31,"h":19.545,"l":19.235,"n":17226,"o":19.3,"t":"2026-05-18T04:00:00Z","v":1349434,"vw":19.361699},{"c":19.22,"h":19.42,"l":19.12,"n":21328,"o":19.28,"t":"2026-05-19T04:00:00Z","v":1686870,"vw":19.279736},{"c":19.84,"h":19.87,"l":19.19,"n":23620,"o":19.32,"t":"2026-05-20T04:00:00Z","v":2153495,"vw":19.759101},{"c":19.85,"h":19.865,"l":19.56,"n":16680,"o":19.7,"t":"2026-05-21T04:00:00Z","v":1350703,"vw":19.795269},{"c":19.85,"h":20.03,"l":19.78,"n":16167,"o":19.88,"t":"2026-05-22T04:00:00Z","v":1183011,"vw":19.866218},{"c":20.21,"h":20.22,"l":19.96,"n":24802,"o":20,"t":"2026-05-26T04:00:00Z","v":1511782,"vw":20.139032},{"c":19.96,"h":20.3,"l":19.875,"n":16874,"o":20.25,"t":"2026-05-27T04:00:00Z","v":1045571,"vw":20.023768},{"c":19.82,"h":19.89,"l":19.59,"n":18886,"o":19.89,"t":"2026-05-28T04:00:00Z","v":1498474,"vw":19.743565},{"c":19.73,"h":19.95,"l":19.67,"n":17031,"o":19.81,"t":"2026-05-29T04:00:00Z","v":2091301,"vw":19.784328},{"c":19.46,"h":19.64,"l":19.335,"n":24400,"o":19.48,"t":"2026-06-01T04:00:00Z","v":2495422,"vw":19.451717},{"c":19.78,"h":19.87,"l":19.37,"n":22265,"o":19.58,"t":"2026-06-02T04:00:00Z","v":1983405,"vw":19.769984},{"c":19.29,"h":19.72,"l":19.26,"n":21892,"o":19.72,"t":"2026-06-03T04:00:00Z","v":2078458,"vw":19.397603},{"c":20.09,"h":20.12,"l":19.53,"n":23766,"o":19.62,"t":"2026-06-04T04:00:00Z","v":2463465,"vw":20.014782},{"c":19.85,"h":20.055,"l":19.82,"n":21855,"o":19.93,"t":"2026-06-05T04:00:00Z","v":1934527,"vw":19.911402},{"c":20.46,"h":20.755,"l":20.31,"n":51041,"o":20.34,"t":"2026-06-08T04:00:00Z","v":5434338,"vw":20.563773},{"c":20.59,"h":21.04,"l":20.505,"n":36332,"o":20.59,"t":"2026-06-09T04:00:00Z","v":3141396,"vw":20.664025},{"c":20.46,"h":21.035,"l":20.345,"n":34749,"o":20.59,"t":"2026-06-10T04:00:00Z","v":4070875,"vw":20.595789},{"c":20.73,"h":20.81,"l":20.27,"n":34414,"o":20.56,"t":"2026-06-11T04:00:00Z","v":2931671,"vw":20.647708},{"c":20.75,"h":20.99,"l":20.57,"n":36273,"o":20.9,"t":"2026-06-12T04:00:00Z","v":3733698,"vw":20.7378},{"c":20.42,"h":20.99,"l":20.4,"n":46091,"o":20.92,"t":"2026-06-15T04:00:00Z","v":4953000,"vw":20.637672},{"c":20.55,"h":20.81,"l":20.435,"n":39431,"o":20.58,"t":"2026-06-16T04:00:00Z","v":3999443,"vw":20.557272},{"c":20.15,"h":20.78,"l":20.02,"n":41732,"o":20.51,"t":"2026-06-17T04:00:00Z","v":4308976,"vw":20.336441},{"c":20.6,"h":20.71,"l":20.27,"n":53958,"o":20.27,"t":"2026-06-18T04:00:00Z","v":37966207,"vw":20.580636},{"c":20.74,"h":20.79,"l":20.43,"n":33738,"o":20.48,"t":"2026-06-22T04:00:00Z","v":4355270,"vw":20.673323},{"c":20.98,"h":21.015,"l":20.605,"n":30111,"o":20.74,"t":"2026-06-23T04:00:00Z","v":2670264,"vw":20.912581},{"c":21.43,"h":21.505,"l":20.99,"n":31639,"o":21.02,"t":"2026-06-24T04:00:00Z","v":3371044,"vw":21.384544},{"c":21.85,"h":21.86,"l":21.43,"n":27510,"o":21.43,"t":"2026-06-25T04:00:00Z","v":2184109,"vw":21.756081},{"c":22.09,"h":22.21,"l":21.8,"n":30135,"o":21.83,"t":"2026-06-26T04:00:00Z","v":7066888,"vw":22.081176},{"c":22.07,"h":22.125,"l":21.855,"n":23049,"o":21.97,"t":"2026-06-29T04:00:00Z","v":2210506,"vw":22.022227},{"c":22.24,"h":22.355,"l":21.95,"n":23907,"o":21.99,"t":"2026-06-30T04:00:00Z","v":2940334,"vw":22.243331},{"c":22.63,"h":22.755,"l":22.14,"n":26906,"o":22.16,"t":"2026-07-01T04:00:00Z","v":2080959,"vw":22.603532},{"c":22.36,"h":22.89,"l":22.2,"n":26660,"o":22.89,"t":"2026-07-02T04:00:00Z","v":2305379,"vw":22.408919},{"c":22.71,"h":22.865,"l":22.37,"n":22408,"o":22.42,"t":"2026-07-06T04:00:00Z","v":1978536,"vw":22.702415},{"c":22.52,"h":22.88,"l":22.505,"n":22059,"o":22.75,"t":"2026-07-07T04:00:00Z","v":2522452,"vw":22.601254},{"c":21.66,"h":22.45,"l":21.58,"n":31020,"o":22.37,"t":"2026-07-08T04:00:00Z","v":3831517,"vw":21.711087},{"c":22.18,"h":22.305,"l":21.75,"n":22296,"o":21.83,"t":"2026-07-09T04:00:00Z","v":2661370,"vw":22.169558},{"c":22.31,"h":22.41,"l":22.165,"n":19563,"o":22.27,"t":"2026-07-10T04:00:00Z","v":1438004,"vw":22.299708},{"c":22.27,"h":22.46,"l":22.205,"n":19454,"o":22.32,"t":"2026-07-13T04:00:00Z","v":1580537,"vw":22.285917},{"c":22.44,"h":22.56,"l":22.22,"n":19097,"o":22.3,"t":"2026-07-14T04:00:00Z","v":2378705,"vw":22.432075},{"c":22.68,"h":22.82,"l":22.34,"n":21229,"o":22.45,"t":"2026-07-15T04:00:00Z","v":1705512,"vw":22.681098},{"c":23.46,"h":23.535,"l":22.46,"n":27272,"o":22.6,"t":"2026-07-16T04:00:00Z","v":2806444,"vw":23.365052},{"c":23,"h":23.3,"l":22.805,"n":27963,"o":23.26,"t":"2026-07-17T04:00:00Z","v":2381678,"vw":23.007001},{"c":22.65,"h":23.175,"l":22.6,"n":26175,"o":23.03,"t":"2026-07-20T04:00:00Z","v":2457406,"vw":22.724474},{"c":22.94,"h":22.96,"l":22.54,"n":22522,"o":22.65,"t":"2026-07-21T04:00:00Z","v":1727119,"vw":22.839811},{"c":22.575,"h":22.92,"l":22.47,"n":23429,"o":22.92,"t":"2026-07-22T04:00:00Z","v":1711877,"vw":22.596155},{"c":22.62,"h":22.62,"l":22.04,"n":27541,"o":22.19,"t":"2026-07-23T04:00:00Z","v":2539400,"vw":22.477361},{"c":22.92,"h":23.365,"l":22.68,"n":41160,"o":22.95,"t":"2026-07-24T04:00:00Z","v":4617784,"vw":23.002227},{"c":23.1,"h":23.185,"l":22.74,"n":34412,"o":23.11,"t":"2026-07-27T04:00:00Z","v":4978575,"vw":23.06699},{"c":23.55,"h":23.61,"l":22.905,"n":47770,"o":22.98,"t":"2026-07-28T04:00:00Z","v":5834734,"vw":23.388647},{"c":23.04,"h":23.75,"l":23.01,"n":35861,"o":23.22,"t":"2026-07-29T04:00:00Z","v":4320204,"vw":23.185088},{"c":23.11,"h":23.35,"l":22.98,"n":33599,"o":23.18,"t":"2026-07-30T04:00:00Z","v":3883278,"vw":23.164104},{"c":22.96,"h":23.2,"l":22.705,"n":37438,"o":23.14,"t":"2026-07-31T04:00:00Z","v":4361291,"vw":22.892152},{"c":23.09,"h":23.285,"l":23,"n":25407,"o":23.08,"t":"2026-08-03T04:00:00Z","v":2057625,"vw":23.121617},{"c":23.39,"h":23.565,"l":23.03,"n":21523,"o":23.13,"t":"2026-08-04T04:00:00Z","v":2067525,"vw":23.387058},{"c":23.2,"h":23.525,"l":23.15,"n":21826,"o":23.47,"t":"2026-08-05T04:00:00Z","v":3209987,"vw":23.239914},{"c":23.01,"h":23.365,"l":22.971,"n":18670,"o":23.31,"t":"2026-08-06T04:00:00Z","v":1387453,"vw":23.087915},{"c":22.84,"h":23.04,"l":22.815,"n":16788,"o":22.9,"t":"2026-08-07T04:00:00Z","v":983677,"vw":22.892584},{"c":22.94,"h":22.9575,"l":22.64,"n":16071,"o":22.73,"t":"2026-08-10T04:00:00Z","v":1951668,"vw":22.886436},{"c":23.13,"h":23.14,"l":22.91,"n":23421,"o":22.94,"t":"2026-08-11T04:00:00Z","v":2116411,"vw":23.054709},{"c":23.35,"h":23.385,"l":23.13,"n":17713,"o":23.2,"t":"2026-08-12T04:00:00Z","v":1177786,"vw":23.311797},{"c":23.52,"h":23.6,"l":23.41,"n":19167,"o":23.5,"t":"2026-08-13T04:00:00Z","v":1055901,"vw":23.49982},{"c":23.625,"h":23.73,"l":23.42,"n":18194,"o":23.51,"t":"2026-08-14T04:00:00Z","v":1298501,"vw":23.622185},{"c":23.65,"h":23.775,"l":23.57,"n":24847,"o":23.58,"t":"2026-08-17T04:00:00Z","v":2177660,"vw":23.664615},{"c":23.61,"h":23.75,"l":22.04,"n":21711,"o":23.45,"t":"2026-08-18T04:00:00Z","v":2059344,"vw":23.553657},{"c":23.01,"h":23.685,"l":22.945,"n":27959,"o":23.62,"t":"2026-08-19T04:00:00Z","v":2784649,"vw":23.138379},{"c":22.74,"h":22.975,"l":22.7,"n":19191,"o":22.88,"t":"2026-08-20T04:00:00Z","v":1600060,"vw":22.792413},{"c":22.74,"h":22.98,"l":22.57,"n":18876,"o":22.96,"t":"2026-08-21T04:00:00Z","v":1528567,"vw":22.753385},{"c":22.64,"h":22.89,"l":22.595,"n":21145,"o":22.72,"t":"2026-08-24T04:00:00Z","v":1647652,"vw":22.69653},{"c":22.36,"h":22.785,"l":22.285,"n":18276,"o":22.69,"t":"2026-08-25T04:00:00Z","v":1347687,"vw":22.391963},{"c":22.4,"h":22.53,"l":22.34,"n":17581,"o":22.43,"t":"2026-08-26T04:00:00Z","v":1254921,"vw":22.406795},{"c":22.405,"h":22.45,"l":22.02,"n":15309,"o":22.4,"t":"2026-08-27T04:00:00Z","v":1047045,"vw":22.316955},{"c":22.29,"h":22.57,"l":22.265,"n":16811,"o":22.48,"t":"2026-08-28T04:00:00Z","v":1324789,"vw":22.333534},{"c":21.96,"h":22.26,"l":21.28,"n":19392,"o":22.25,"t":"2026-08-31T04:00:00Z","v":2530519,"vw":21.94435},{"c":21.5,"h":21.99,"l":21.39,"n":20487,"o":21.84,"t":"2026-09-01T04:00:00Z","v":1654628,"vw":21.601823},{"c":22.01,"h":22.28,"l":21.51,"n":24904,"o":21.64,"t":"2026-09-02T04:00:00Z","v":3010340,"vw":22.027212},{"c":22.08,"h":22.39,"l":22.02,"n":18908,"o":22.02,"t":"2026-09-03T04:00:00Z","v":2313136,"vw":22.128558},{"c":22.24,"h":22.335,"l":22.02,"n":18033,"o":22.02,"t":"2026-09-04T04:00:00Z","v":1437556,"vw":22.235159},{"c":21.74,"h":22.09,"l":21.725,"n":21482,"o":22.05,"t":"2026-09-08T04:00:00Z","v":1843752,"vw":21.818448},{"c":21.71,"h":21.85,"l":21.54,"n":20294,"o":21.56,"t":"2026-09-09T04:00:00Z","v":1766859,"vw":21.670176},{"c":21.665,"h":21.69,"l":21.36,"n":23869,"o":21.63,"t":"2026-09-10T04:00:00Z","v":2523666,"vw":21.574324},{"c":21.6,"h":21.92,"l":21.415,"n":23496,"o":21.85,"t":"2026-09-11T04:00:00Z","v":2472453,"vw":21.591842},{"c":21.84,"h":21.96,"l":21.63,"n":23969,"o":21.63,"t":"2026-09-14T04:00:00Z","v":2028556,"vw":21.838877},{"c":21.86,"h":22.1,"l":21.785,"n":19906,"o":21.81,"t":"2026-09-15T04:00:00Z","v":1665960,"vw":21.887287},{"c":21.59,"h":21.95,"l":21.16,"n":28924,"o":21.8,"t":"2026-09-16T04:00:00Z","v":2813255,"vw":21.602957},{"c":21.55,"h":21.93,"l":21.485,"n":22261,"o":21.79,"t":"2026-09-17T04:00:00Z","v":1819907,"vw":21.58233},{"c":21.6,"h":21.67,"l":21.28,"n":23085,"o":21.46,"t":"2026-09-18T04:00:00Z","v":9059756,"vw":21.568673},{"c":21.48,"h":21.71,"l":21.45,"n":19319,"o":21.6,"t":"2026-09-21T04:00:00Z","v":2382522,"vw":21.534252},{"c":21.37,"h":21.65,"l":21.225,"n":20373,"o":21.61,"t":"2026-09-22T04:00:00Z","v":2841386,"vw":21.376812},{"c":21.14,"h":21.54,"l":21.135,"n":20147,"o":21.3,"t":"2026-09-23T04:00:00Z","v":1799702,"vw":21.249287},{"c":21.31,"h":21.365,"l":21.025,"n":18687,"o":21.27,"t":"2026-09-24T04:00:00Z","v":1548568,"vw":21.252316},{"c":21.42,"h":21.565,"l":21.33,"n":22252,"o":21.43,"t":"2026-09-25T04:00:00Z","v":2004054,"vw":21.449924},{"c":21.13,"h":21.38,"l":21.105,"n":17800,"o":21.38,"t":"2026-09-28T04:00:00Z","v":2353912,"vw":21.15796},{"c":20.98,"h":21.25,"l":20.795,"n":17025,"o":21.13,"t":"2026-09-29T04:00:00Z","v":2501967,"vw":20.925426},{"c":20.93,"h":21.08,"l":20.82,"n":18838,"o":20.98,"t":"2026-09-30T04:00:00Z","v":2117874,"vw":20.92203},{"c":21.08,"h":21.115,"l":20.42,"n":23279,"o":20.77,"t":"2026-10-01T04:00:00Z","v":2282376,"vw":20.870561},{"c":21.465,"h":21.53,"l":21.225,"n":25083,"o":21.26,"t":"2026-10-02T04:00:00Z","v":2696517,"vw":21.402798},{"c":21.24,"h":21.48,"l":21.12,"n":18180,"o":21.41,"t":"2026-10-05T04:00:00Z","v":2494891,"vw":21.259508},{"c":21.2,"h":21.37,"l":21.11,"n":17827,"o":21.3,"t":"2026-10-06T04:00:00Z","v":1648432,"vw":21.205468},{"c":20.86,"h":21.02,"l":20.675,"n":19152,"o":21.02,"t":"2026-10-07T04:00:00Z","v":1882668,"vw":20.83918},{"c":21.08,"h":21.14,"l":20.71,"n":20356,"o":20.86,"t":"2026-10-08T04:00:00Z","v":2266502,"vw":21.001192},{"c":21.03,"h":21.08,"l":20.88,"n":20081,"o":20.96,"t":"2026-10-09T04:00:00Z","v":3648367,"vw":20.981128},{"c":21.14,"h":21.28,"l":20.87,"n":14299,"o":21.03,"t":"2026-10-12T04:00:00Z","v":1749571,"vw":21.150191},{"c":20.96,"h":21.3,"l":20.92,"n":16073,"o":21.16,"t":"2026-10-13T04:00:00Z","v":1740728,"vw":21.005893},{"c":20.83,"h":20.935,"l":20.57,"n":23063,"o":20.66,"t":"2026-10-14T04:00:00Z","v":2941891,"vw":20.78708},{"c":21.14,"h":21.22,"l":20.83,"n":21041,"o":20.99,"t":"2026-10-15T04:00:00Z","v":2364240,"vw":21.089632},{"c":21.31,"h":21.578,"l":21.09,"n":27205,"o":21.14,"t":"2026-10-16T04:00:00Z","v":3917467,"vw":21.331968},{"c":21.01,"h":21.355,"l":20.97,"n":14122,"o":21.29,"t":"2026-10-19T04:00:00Z","v":1664922,"vw":21.110092},{"c":21.47,"h":21.705,"l":21.06,"n":16966,"o":21.06,"t":"2026-10-20T04:00:00Z","v":1558095,"vw":21.481848},{"c":21.51,"h":21.67,"l":21.235,"n":17862,"o":21.51,"t":"2026-10-21T04:00:00Z","v":2192899,"vw":21.495253},{"c":22.11,"h":22.14,"l":21.39,"n":25754,"o":21.43,"t":"2026-10-22T04:00:00Z","v":3315502,"vw":21.976844}],"volatilityBars":[{"c":21.66,"h":21.66,"l":21.66,"n":14,"o":21.66,"t":"2026-09-21T11:00:00Z","v":260,"vw":21.66},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-09-21T13:15:00Z","v":140,"vw":21.51},{"c":21.645,"h":21.71,"l":21.57,"n":493,"o":21.6,"t":"2026-09-21T13:30:00Z","v":41255,"vw":21.633005},{"c":21.63,"h":21.66,"l":21.605,"n":827,"o":21.64,"t":"2026-09-21T13:45:00Z","v":77277,"vw":21.634477},{"c":21.705,"h":21.705,"l":21.595,"n":1132,"o":21.635,"t":"2026-09-21T14:00:00Z","v":126001,"vw":21.650313},{"c":21.645,"h":21.7,"l":21.635,"n":626,"o":21.7,"t":"2026-09-21T14:15:00Z","v":39204,"vw":21.667715},{"c":21.595,"h":21.665,"l":21.595,"n":516,"o":21.65,"t":"2026-09-21T14:30:00Z","v":35556,"vw":21.638726},{"c":21.6,"h":21.6,"l":21.57,"n":642,"o":21.59,"t":"2026-09-21T14:45:00Z","v":55250,"vw":21.582029},{"c":21.585,"h":21.595,"l":21.575,"n":464,"o":21.595,"t":"2026-09-21T15:00:00Z","v":25033,"vw":21.584536},{"c":21.545,"h":21.595,"l":21.53,"n":808,"o":21.585,"t":"2026-09-21T15:15:00Z","v":60196,"vw":21.566608},{"c":21.505,"h":21.545,"l":21.5,"n":713,"o":21.545,"t":"2026-09-21T15:30:00Z","v":43193,"vw":21.519167},{"c":21.48,"h":21.52,"l":21.48,"n":502,"o":21.51,"t":"2026-09-21T15:45:00Z","v":32256,"vw":21.502064},{"c":21.47,"h":21.5,"l":21.455,"n":809,"o":21.4808,"t":"2026-09-21T16:00:00Z","v":66012,"vw":21.473596},{"c":21.455,"h":21.485,"l":21.45,"n":362,"o":21.475,"t":"2026-09-21T16:15:00Z","v":25901,"vw":21.467567},{"c":21.48,"h":21.485,"l":21.45,"n":587,"o":21.455,"t":"2026-09-21T16:30:00Z","v":49391,"vw":21.472964},{"c":21.495,"h":21.515,"l":21.485,"n":561,"o":21.49,"t":"2026-09-21T16:45:00Z","v":41952,"vw":21.49401},{"c":21.525,"h":21.535,"l":21.493,"n":382,"o":21.493,"t":"2026-09-21T17:00:00Z","v":26158,"vw":21.510446},{"c":21.505,"h":21.525,"l":21.5,"n":532,"o":21.521,"t":"2026-09-21T17:15:00Z","v":53116,"vw":21.510697},{"c":21.495,"h":21.51,"l":21.49,"n":368,"o":21.505,"t":"2026-09-21T17:30:00Z","v":34540,"vw":21.502356},{"c":21.51,"h":21.515,"l":21.48,"n":573,"o":21.495,"t":"2026-09-21T17:45:00Z","v":43502,"vw":21.497017},{"c":21.51,"h":21.52,"l":21.5,"n":612,"o":21.51,"t":"2026-09-21T18:00:00Z","v":53706,"vw":21.509446},{"c":21.545,"h":21.555,"l":21.51,"n":449,"o":21.515,"t":"2026-09-21T18:15:00Z","v":32264,"vw":21.538277},{"c":21.565,"h":21.565,"l":21.54,"n":741,"o":21.54,"t":"2026-09-21T18:30:00Z","v":63410,"vw":21.551721},{"c":21.605,"h":21.605,"l":21.565,"n":732,"o":21.565,"t":"2026-09-21T18:45:00Z","v":66931,"vw":21.587929},{"c":21.595,"h":21.61,"l":21.585,"n":752,"o":21.61,"t":"2026-09-21T19:00:00Z","v":60530,"vw":21.599353},{"c":21.565,"h":21.6,"l":21.56,"n":827,"o":21.595,"t":"2026-09-21T19:15:00Z","v":72618,"vw":21.58391},{"c":21.575,"h":21.58,"l":21.525,"n":1165,"o":21.565,"t":"2026-09-21T19:30:00Z","v":115176,"vw":21.552612},{"c":21.485,"h":21.595,"l":21.48,"n":2829,"o":21.575,"t":"2026-09-21T19:45:00Z","v":353312,"vw":21.528947},{"c":21.48,"h":21.49,"l":21.48,"n":48,"o":21.48,"t":"2026-09-21T20:00:00Z","v":626319,"vw":21.480044},{"c":21.57,"h":21.65,"l":21.485,"n":697,"o":21.61,"t":"2026-09-22T13:30:00Z","v":82022,"vw":21.537153},{"c":21.6,"h":21.6,"l":21.48,"n":611,"o":21.565,"t":"2026-09-22T13:45:00Z","v":48473,"vw":21.537764},{"c":21.61,"h":21.65,"l":21.595,"n":789,"o":21.6,"t":"2026-09-22T14:00:00Z","v":48515,"vw":21.624069},{"c":21.48,"h":21.59,"l":21.48,"n":610,"o":21.59,"t":"2026-09-22T14:15:00Z","v":41175,"vw":21.533817},{"c":21.41,"h":21.49,"l":21.41,"n":577,"o":21.48,"t":"2026-09-22T14:30:00Z","v":33083,"vw":21.453486},{"c":21.39,"h":21.415,"l":21.34,"n":796,"o":21.4,"t":"2026-09-22T14:45:00Z","v":46198,"vw":21.374025},{"c":21.33,"h":21.41,"l":21.33,"n":667,"o":21.385,"t":"2026-09-22T15:00:00Z","v":37327,"vw":21.375022},{"c":21.29,"h":21.335,"l":21.29,"n":580,"o":21.335,"t":"2026-09-22T15:15:00Z","v":33450,"vw":21.326098},{"c":21.27,"h":21.3,"l":21.25,"n":636,"o":21.29,"t":"2026-09-22T15:30:00Z","v":42497,"vw":21.271532},{"c":21.26,"h":21.305,"l":21.225,"n":958,"o":21.28,"t":"2026-09-22T15:45:00Z","v":158436,"vw":21.258514},{"c":21.32,"h":21.325,"l":21.26,"n":535,"o":21.26,"t":"2026-09-22T16:00:00Z","v":43015,"vw":21.294239},{"c":21.3,"h":21.335,"l":21.3,"n":491,"o":21.32,"t":"2026-09-22T16:15:00Z","v":26914,"vw":21.316115},{"c":21.28,"h":21.32,"l":21.28,"n":564,"o":21.31,"t":"2026-09-22T16:30:00Z","v":50161,"vw":21.307639},{"c":21.295,"h":21.295,"l":21.275,"n":506,"o":21.28,"t":"2026-09-22T16:45:00Z","v":26486,"vw":21.286942},{"c":21.32,"h":21.32,"l":21.29,"n":525,"o":21.295,"t":"2026-09-22T17:00:00Z","v":35386,"vw":21.304006},{"c":21.34,"h":21.34,"l":21.31,"n":490,"o":21.315,"t":"2026-09-22T17:15:00Z","v":29780,"vw":21.317736},{"c":21.39,"h":21.39,"l":21.34,"n":726,"o":21.34,"t":"2026-09-22T17:30:00Z","v":48595,"vw":21.363477},{"c":21.445,"h":21.47,"l":21.385,"n":973,"o":21.39,"t":"2026-09-22T17:45:00Z","v":89936,"vw":21.416959},{"c":21.39,"h":21.445,"l":21.39,"n":1170,"o":21.445,"t":"2026-09-22T18:00:00Z","v":106745,"vw":21.40727},{"c":21.4,"h":21.41,"l":21.39,"n":365,"o":21.39,"t":"2026-09-22T18:15:00Z","v":13154,"vw":21.403454},{"c":21.375,"h":21.425,"l":21.37,"n":646,"o":21.405,"t":"2026-09-22T18:30:00Z","v":39927,"vw":21.398075},{"c":21.375,"h":21.395,"l":21.35,"n":636,"o":21.37,"t":"2026-09-22T18:45:00Z","v":58381,"vw":21.379259},{"c":21.365,"h":21.375,"l":21.3501,"n":612,"o":21.375,"t":"2026-09-22T19:00:00Z","v":36016,"vw":21.367358},{"c":21.38,"h":21.38,"l":21.35,"n":786,"o":21.365,"t":"2026-09-22T19:15:00Z","v":67623,"vw":21.363154},{"c":21.42,"h":21.435,"l":21.375,"n":1207,"o":21.375,"t":"2026-09-22T19:30:00Z","v":115640,"vw":21.408594},{"c":21.37,"h":21.445,"l":21.34,"n":2941,"o":21.42,"t":"2026-09-22T19:45:00Z","v":333014,"vw":21.376804},{"c":21.37,"h":21.37,"l":21.37,"n":34,"o":21.37,"t":"2026-09-22T20:00:00Z","v":1087031,"vw":21.37},{"c":21.325,"h":21.54,"l":21.26,"n":559,"o":21.3,"t":"2026-09-23T13:30:00Z","v":57979,"vw":21.314548},{"c":21.32,"h":21.32,"l":21.255,"n":441,"o":21.32,"t":"2026-09-23T13:45:00Z","v":21286,"vw":21.29326},{"c":21.385,"h":21.385,"l":21.285,"n":848,"o":21.32,"t":"2026-09-23T14:00:00Z","v":50410,"vw":21.334097},{"c":21.445,"h":21.45,"l":21.385,"n":700,"o":21.385,"t":"2026-09-23T14:15:00Z","v":37709,"vw":21.420725},{"c":21.395,"h":21.46,"l":21.395,"n":754,"o":21.445,"t":"2026-09-23T14:30:00Z","v":42795,"vw":21.427794},{"c":21.39,"h":21.43,"l":21.385,"n":606,"o":21.395,"t":"2026-09-23T14:45:00Z","v":37283,"vw":21.407357},{"c":21.405,"h":21.435,"l":21.365,"n":560,"o":21.39,"t":"2026-09-23T15:00:00Z","v":31133,"vw":21.401251},{"c":21.325,"h":21.43,"l":21.32,"n":666,"o":21.4,"t":"2026-09-23T15:15:00Z","v":41770,"vw":21.38485},{"c":21.36,"h":21.36,"l":21.305,"n":671,"o":21.32,"t":"2026-09-23T15:30:00Z","v":34714,"vw":21.327717},{"c":21.325,"h":21.37,"l":21.315,"n":508,"o":21.355,"t":"2026-09-23T15:45:00Z","v":26260,"vw":21.340981},{"c":21.335,"h":21.35,"l":21.325,"n":495,"o":21.325,"t":"2026-09-23T16:00:00Z","v":20617,"vw":21.340294},{"c":21.335,"h":21.35,"l":21.325,"n":619,"o":21.34,"t":"2026-09-23T16:15:00Z","v":31324,"vw":21.336222},{"c":21.37,"h":21.37,"l":21.33,"n":598,"o":21.34,"t":"2026-09-23T16:30:00Z","v":30694,"vw":21.346581},{"c":21.36,"h":21.37,"l":21.34,"n":570,"o":21.37,"t":"2026-09-23T16:45:00Z","v":23289,"vw":21.352865},{"c":21.34,"h":21.375,"l":21.3,"n":813,"o":21.36,"t":"2026-09-23T17:00:00Z","v":51949,"vw":21.333296},{"c":21.365,"h":21.37,"l":21.34,"n":603,"o":21.342,"t":"2026-09-23T17:15:00Z","v":29930,"vw":21.355394},{"c":21.355,"h":21.365,"l":21.31,"n":786,"o":21.36,"t":"2026-09-23T17:30:00Z","v":51185,"vw":21.337126},{"c":21.36,"h":21.37,"l":21.35,"n":494,"o":21.36,"t":"2026-09-23T17:45:00Z","v":26481,"vw":21.35955},{"c":21.335,"h":21.365,"l":21.33,"n":670,"o":21.365,"t":"2026-09-23T18:00:00Z","v":28364,"vw":21.351234},{"c":21.315,"h":21.335,"l":21.31,"n":615,"o":21.33,"t":"2026-09-23T18:15:00Z","v":37671,"vw":21.329586},{"c":21.265,"h":21.315,"l":21.26,"n":657,"o":21.315,"t":"2026-09-23T18:30:00Z","v":41159,"vw":21.293791},{"c":21.295,"h":21.3,"l":21.26,"n":750,"o":21.265,"t":"2026-09-23T18:45:00Z","v":38458,"vw":21.275794},{"c":21.245,"h":21.315,"l":21.245,"n":863,"o":21.295,"t":"2026-09-23T19:00:00Z","v":90353,"vw":21.27901},{"c":21.225,"h":21.26,"l":21.21,"n":724,"o":21.25,"t":"2026-09-23T19:15:00Z","v":51914,"vw":21.236822},{"c":21.205,"h":21.235,"l":21.2,"n":1089,"o":21.23,"t":"2026-09-23T19:30:00Z","v":77197,"vw":21.217257},{"c":21.15,"h":21.205,"l":21.135,"n":3336,"o":21.205,"t":"2026-09-23T19:45:00Z","v":349677,"vw":21.158533},{"c":21.2459,"h":21.2459,"l":21.13,"n":45,"o":21.14,"t":"2026-09-23T20:00:00Z","v":437135,"vw":21.167359},{"c":21.15,"h":21.16,"l":21.1,"n":30,"o":21.16,"t":"2026-09-24T13:15:00Z","v":1591,"vw":21.12676},{"c":21.16,"h":21.27,"l":21.125,"n":583,"o":21.25,"t":"2026-09-24T13:30:00Z","v":81735,"vw":21.198825},{"c":21.22,"h":21.22,"l":21.14,"n":493,"o":21.155,"t":"2026-09-24T13:45:00Z","v":24955,"vw":21.172033},{"c":21.19,"h":21.24,"l":21.19,"n":618,"o":21.21,"t":"2026-09-24T14:00:00Z","v":36580,"vw":21.206686},{"c":21.17,"h":21.22,"l":21.155,"n":640,"o":21.19,"t":"2026-09-24T14:15:00Z","v":33291,"vw":21.192148},{"c":21.14,"h":21.205,"l":21.13,"n":411,"o":21.17,"t":"2026-09-24T14:30:00Z","v":22981,"vw":21.179053},{"c":21.105,"h":21.135,"l":21.1,"n":449,"o":21.135,"t":"2026-09-24T14:45:00Z","v":25622,"vw":21.119896},{"c":21.025,"h":21.105,"l":21.025,"n":470,"o":21.105,"t":"2026-09-24T15:00:00Z","v":20779,"vw":21.061335},{"c":21.09,"h":21.09,"l":21.03,"n":464,"o":21.03,"t":"2026-09-24T15:15:00Z","v":21466,"vw":21.061458},{"c":21.085,"h":21.095,"l":21.07,"n":460,"o":21.09,"t":"2026-09-24T15:30:00Z","v":24370,"vw":21.08125},{"c":21.075,"h":21.086,"l":21.07,"n":422,"o":21.08,"t":"2026-09-24T15:45:00Z","v":16080,"vw":21.077241},{"c":21.11,"h":21.11,"l":21.06,"n":548,"o":21.07,"t":"2026-09-24T16:00:00Z","v":39015,"vw":21.087802},{"c":21.19,"h":21.275,"l":21.11,"n":1278,"o":21.12,"t":"2026-09-24T16:15:00Z","v":103082,"vw":21.189176},{"c":21.23,"h":21.29,"l":21.175,"n":627,"o":21.18,"t":"2026-09-24T16:30:00Z","v":32517,"vw":21.230083},{"c":21.22,"h":21.295,"l":21.21,"n":682,"o":21.23,"t":"2026-09-24T16:45:00Z","v":34593,"vw":21.255774},{"c":21.25,"h":21.28,"l":21.2,"n":648,"o":21.22,"t":"2026-09-24T17:00:00Z","v":30636,"vw":21.24763},{"c":21.215,"h":21.2551,"l":21.21,"n":403,"o":21.255,"t":"2026-09-24T17:15:00Z","v":20632,"vw":21.233288},{"c":21.23,"h":21.23,"l":21.205,"n":395,"o":21.215,"t":"2026-09-24T17:30:00Z","v":13053,"vw":21.213535},{"c":21.255,"h":21.26,"l":21.22,"n":483,"o":21.225,"t":"2026-09-24T17:45:00Z","v":23291,"vw":21.239483},{"c":21.26,"h":21.27,"l":21.215,"n":543,"o":21.26,"t":"2026-09-24T18:00:00Z","v":31065,"vw":21.238419},{"c":21.285,"h":21.3,"l":21.255,"n":502,"o":21.265,"t":"2026-09-24T18:15:00Z","v":25994,"vw":21.271199},{"c":21.265,"h":21.3,"l":21.24,"n":697,"o":21.28,"t":"2026-09-24T18:30:00Z","v":31409,"vw":21.268979},{"c":21.23,"h":21.26,"l":21.22,"n":557,"o":21.26,"t":"2026-09-24T18:45:00Z","v":29873,"vw":21.231508},{"c":21.235,"h":21.265,"l":21.22,"n":652,"o":21.235,"t":"2026-09-24T19:00:00Z","v":31614,"vw":21.24121},{"c":21.25,"h":21.26,"l":21.22,"n":828,"o":21.23,"t":"2026-09-24T19:15:00Z","v":34490,"vw":21.239601},{"c":21.32,"h":21.32,"l":21.25,"n":1298,"o":21.25,"t":"2026-09-24T19:30:00Z","v":84042,"vw":21.282166},{"c":21.32,"h":21.365,"l":21.28,"n":2874,"o":21.315,"t":"2026-09-24T19:45:00Z","v":273378,"vw":21.317237},{"c":21.31,"h":21.31,"l":21.31,"n":44,"o":21.31,"t":"2026-09-24T20:00:00Z","v":390923,"vw":21.31},{"c":21.22,"h":21.22,"l":21.22,"n":4,"o":21.22,"t":"2026-09-25T12:45:00Z","v":121,"vw":21.22},{"c":21.495,"h":21.54,"l":21.365,"n":776,"o":21.43,"t":"2026-09-25T13:30:00Z","v":62308,"vw":21.4604},{"c":21.43,"h":21.49,"l":21.385,"n":794,"o":21.49,"t":"2026-09-25T13:45:00Z","v":47358,"vw":21.430893},{"c":21.46,"h":21.46,"l":21.36,"n":791,"o":21.41,"t":"2026-09-25T14:00:00Z","v":45680,"vw":21.390175},{"c":21.45,"h":21.476,"l":21.415,"n":743,"o":21.46,"t":"2026-09-25T14:15:00Z","v":55977,"vw":21.447638},{"c":21.495,"h":21.505,"l":21.445,"n":934,"o":21.45,"t":"2026-09-25T14:30:00Z","v":48667,"vw":21.483383},{"c":21.425,"h":21.495,"l":21.395,"n":633,"o":21.49,"t":"2026-09-25T14:45:00Z","v":39057,"vw":21.44111},{"c":21.41,"h":21.45,"l":21.395,"n":615,"o":21.42,"t":"2026-09-25T15:00:00Z","v":40591,"vw":21.419676},{"c":21.395,"h":21.435,"l":21.395,"n":526,"o":21.405,"t":"2026-09-25T15:15:00Z","v":33278,"vw":21.413294},{"c":21.34,"h":21.425,"l":21.335,"n":1179,"o":21.4,"t":"2026-09-25T15:30:00Z","v":89534,"vw":21.384792},{"c":21.43,"h":21.43,"l":21.33,"n":533,"o":21.335,"t":"2026-09-25T15:45:00Z","v":33126,"vw":21.372399},{"c":21.56,"h":21.565,"l":21.44,"n":1014,"o":21.44,"t":"2026-09-25T16:00:00Z","v":69979,"vw":21.504797},{"c":21.49,"h":21.56,"l":21.485,"n":745,"o":21.55,"t":"2026-09-25T16:15:00Z","v":53688,"vw":21.520609},{"c":21.505,"h":21.51,"l":21.465,"n":795,"o":21.49,"t":"2026-09-25T16:30:00Z","v":53932,"vw":21.488524},{"c":21.475,"h":21.5,"l":21.475,"n":464,"o":21.5,"t":"2026-09-25T16:45:00Z","v":23051,"vw":21.486013},{"c":21.47,"h":21.495,"l":21.46,"n":669,"o":21.475,"t":"2026-09-25T17:00:00Z","v":48820,"vw":21.471473},{"c":21.47,"h":21.485,"l":21.465,"n":459,"o":21.47,"t":"2026-09-25T17:15:00Z","v":20814,"vw":21.472231},{"c":21.42,"h":21.465,"l":21.4,"n":633,"o":21.465,"t":"2026-09-25T17:30:00Z","v":38995,"vw":21.421506},{"c":21.47,"h":21.47,"l":21.415,"n":530,"o":21.42,"t":"2026-09-25T17:45:00Z","v":23092,"vw":21.430738},{"c":21.46,"h":21.475,"l":21.435,"n":531,"o":21.475,"t":"2026-09-25T18:00:00Z","v":25426,"vw":21.452589},{"c":21.475,"h":21.49,"l":21.46,"n":499,"o":21.465,"t":"2026-09-25T18:15:00Z","v":21600,"vw":21.47395},{"c":21.47,"h":21.48,"l":21.455,"n":551,"o":21.475,"t":"2026-09-25T18:30:00Z","v":24334,"vw":21.467078},{"c":21.495,"h":21.495,"l":21.465,"n":597,"o":21.4699,"t":"2026-09-25T18:45:00Z","v":30499,"vw":21.480737},{"c":21.515,"h":21.52,"l":21.475,"n":792,"o":21.495,"t":"2026-09-25T19:00:00Z","v":57348,"vw":21.493628},{"c":21.485,"h":21.545,"l":21.48,"n":1222,"o":21.515,"t":"2026-09-25T19:15:00Z","v":103362,"vw":21.514223},{"c":21.505,"h":21.52,"l":21.445,"n":1129,"o":21.485,"t":"2026-09-25T19:30:00Z","v":94314,"vw":21.485733},{"c":21.43,"h":21.53,"l":21.42,"n":3393,"o":21.505,"t":"2026-09-25T19:45:00Z","v":356705,"vw":21.456501},{"c":21.42,"h":21.42,"l":21.42,"n":41,"o":21.42,"t":"2026-09-25T20:00:00Z","v":448177,"vw":21.42},{"c":21.32,"h":21.38,"l":21.24,"n":653,"o":21.38,"t":"2026-09-28T13:30:00Z","v":33715,"vw":21.333658},{"c":21.225,"h":21.35,"l":21.21,"n":570,"o":21.34,"t":"2026-09-28T13:45:00Z","v":27102,"vw":21.277708},{"c":21.25,"h":21.3,"l":21.2,"n":728,"o":21.22,"t":"2026-09-28T14:00:00Z","v":40959,"vw":21.243806},{"c":21.25,"h":21.255,"l":21.19,"n":555,"o":21.25,"t":"2026-09-28T14:15:00Z","v":37365,"vw":21.210656},{"c":21.205,"h":21.255,"l":21.18,"n":474,"o":21.255,"t":"2026-09-28T14:30:00Z","v":43882,"vw":21.195876},{"c":21.15,"h":21.21,"l":21.14,"n":536,"o":21.205,"t":"2026-09-28T14:45:00Z","v":26489,"vw":21.169974},{"c":21.14,"h":21.16,"l":21.105,"n":508,"o":21.16,"t":"2026-09-28T15:00:00Z","v":27597,"vw":21.13382},{"c":21.145,"h":21.145,"l":21.115,"n":448,"o":21.135,"t":"2026-09-28T15:15:00Z","v":22900,"vw":21.131729},{"c":21.14,"h":21.16,"l":21.115,"n":386,"o":21.15,"t":"2026-09-28T15:30:00Z","v":19431,"vw":21.144127},{"c":21.115,"h":21.155,"l":21.115,"n":477,"o":21.14,"t":"2026-09-28T15:45:00Z","v":18807,"vw":21.137767},{"c":21.12,"h":21.135,"l":21.115,"n":354,"o":21.12,"t":"2026-09-28T16:00:00Z","v":18357,"vw":21.127973},{"c":21.21,"h":21.23,"l":21.115,"n":948,"o":21.125,"t":"2026-09-28T16:15:00Z","v":87606,"vw":21.171634},{"c":21.15,"h":21.21,"l":21.14,"n":552,"o":21.21,"t":"2026-09-28T16:30:00Z","v":25119,"vw":21.171731},{"c":21.165,"h":21.17,"l":21.15,"n":342,"o":21.15,"t":"2026-09-28T16:45:00Z","v":21792,"vw":21.160327},{"c":21.24,"h":21.3,"l":21.165,"n":880,"o":21.17,"t":"2026-09-28T17:00:00Z","v":53775,"vw":21.242013},{"c":21.22,"h":21.25,"l":21.21,"n":450,"o":21.24,"t":"2026-09-28T17:15:00Z","v":25230,"vw":21.23361},{"c":21.255,"h":21.26,"l":21.195,"n":369,"o":21.22,"t":"2026-09-28T17:30:00Z","v":15339,"vw":21.224664},{"c":21.24,"h":21.26,"l":21.235,"n":305,"o":21.26,"t":"2026-09-28T17:45:00Z","v":24028,"vw":21.242257},{"c":21.25,"h":21.27,"l":21.225,"n":476,"o":21.23,"t":"2026-09-28T18:00:00Z","v":29956,"vw":21.244547},{"c":21.235,"h":21.26,"l":21.235,"n":410,"o":21.25,"t":"2026-09-28T18:15:00Z","v":21684,"vw":21.244882},{"c":21.25,"h":21.25,"l":21.22,"n":498,"o":21.235,"t":"2026-09-28T18:30:00Z","v":27155,"vw":21.240037},{"c":21.255,"h":21.255,"l":21.235,"n":578,"o":21.255,"t":"2026-09-28T18:45:00Z","v":30087,"vw":21.246101},{"c":21.185,"h":21.255,"l":21.18,"n":613,"o":21.255,"t":"2026-09-28T19:00:00Z","v":34540,"vw":21.222776},{"c":21.185,"h":21.195,"l":21.15,"n":737,"o":21.18,"t":"2026-09-28T19:15:00Z","v":54707,"vw":21.174026},{"c":21.18,"h":21.2,"l":21.18,"n":1067,"o":21.19,"t":"2026-09-28T19:30:00Z","v":77700,"vw":21.189427},{"c":21.14,"h":21.21,"l":21.12,"n":3236,"o":21.185,"t":"2026-09-28T19:45:00Z","v":325920,"vw":21.157567},{"c":21.13,"h":21.16,"l":21.13,"n":49,"o":21.13,"t":"2026-09-28T20:00:00Z","v":1173692,"vw":21.130095},{"c":21.2,"h":21.25,"l":21.13,"n":393,"o":21.13,"t":"2026-09-29T13:30:00Z","v":37121,"vw":21.202124},{"c":21.04,"h":21.21,"l":21.039,"n":656,"o":21.2,"t":"2026-09-29T13:45:00Z","v":43370,"vw":21.105771},{"c":21.08,"h":21.12,"l":21.015,"n":657,"o":21.04,"t":"2026-09-29T14:00:00Z","v":51513,"vw":21.050738},{"c":21.04,"h":21.095,"l":21.035,"n":578,"o":21.075,"t":"2026-09-29T14:15:00Z","v":37588,"vw":21.065396},{"c":21.02,"h":21.055,"l":20.99,"n":454,"o":21.045,"t":"2026-09-29T14:30:00Z","v":25294,"vw":21.020086},{"c":21.005,"h":21.06,"l":21,"n":589,"o":21.025,"t":"2026-09-29T14:45:00Z","v":39729,"vw":21.03507},{"c":20.86,"h":21.01,"l":20.855,"n":603,"o":21.01,"t":"2026-09-29T15:00:00Z","v":33873,"vw":20.946793},{"c":20.885,"h":20.9,"l":20.845,"n":591,"o":20.865,"t":"2026-09-29T15:15:00Z","v":43525,"vw":20.868081},{"c":20.87,"h":20.91,"l":20.855,"n":606,"o":20.885,"t":"2026-09-29T15:30:00Z","v":41258,"vw":20.882214},{"c":20.87,"h":20.89,"l":20.855,"n":403,"o":20.88,"t":"2026-09-29T15:45:00Z","v":31638,"vw":20.873253},{"c":20.85,"h":20.88,"l":20.83,"n":483,"o":20.88,"t":"2026-09-29T16:00:00Z","v":27070,"vw":20.853457},{"c":20.805,"h":20.85,"l":20.8,"n":460,"o":20.85,"t":"2026-09-29T16:15:00Z","v":34324,"vw":20.829743},{"c":20.84,"h":20.84,"l":20.8,"n":454,"o":20.805,"t":"2026-09-29T16:30:00Z","v":30785,"vw":20.813751},{"c":20.86,"h":20.87,"l":20.84,"n":325,"o":20.84,"t":"2026-09-29T16:45:00Z","v":20388,"vw":20.855907},{"c":20.815,"h":20.86,"l":20.795,"n":372,"o":20.86,"t":"2026-09-29T17:00:00Z","v":21182,"vw":20.825589},{"c":20.835,"h":20.835,"l":20.815,"n":340,"o":20.815,"t":"2026-09-29T17:15:00Z","v":15650,"vw":20.826015},{"c":20.87,"h":20.87,"l":20.835,"n":485,"o":20.835,"t":"2026-09-29T17:30:00Z","v":33719,"vw":20.853019},{"c":20.845,"h":20.91,"l":20.835,"n":594,"o":20.88,"t":"2026-09-29T17:45:00Z","v":44961,"vw":20.872564},{"c":20.855,"h":20.88,"l":20.825,"n":557,"o":20.85,"t":"2026-09-29T18:00:00Z","v":43005,"vw":20.855879},{"c":20.855,"h":20.88,"l":20.85,"n":494,"o":20.86,"t":"2026-09-29T18:15:00Z","v":31987,"vw":20.863136},{"c":20.875,"h":20.88,"l":20.85,"n":400,"o":20.855,"t":"2026-09-29T18:30:00Z","v":28338,"vw":20.864986},{"c":20.86,"h":20.875,"l":20.795,"n":995,"o":20.875,"t":"2026-09-29T18:45:00Z","v":469127,"vw":20.813417},{"c":20.89,"h":20.895,"l":20.86,"n":458,"o":20.865,"t":"2026-09-29T19:00:00Z","v":31627,"vw":20.874018},{"c":20.935,"h":20.945,"l":20.875,"n":1032,"o":20.89,"t":"2026-09-29T19:15:00Z","v":117756,"vw":20.908437},{"c":21,"h":21,"l":20.915,"n":1043,"o":20.935,"t":"2026-09-29T19:30:00Z","v":116561,"vw":20.951915},{"c":20.99,"h":21,"l":20.95,"n":2685,"o":20.995,"t":"2026-09-29T19:45:00Z","v":276039,"vw":20.984248},{"c":20.98,"h":20.98,"l":20.98,"n":30,"o":20.98,"t":"2026-09-29T20:00:00Z","v":768987,"vw":20.98},{"c":21.06,"h":21.06,"l":20.92,"n":18,"o":20.92,"t":"2026-09-30T12:45:00Z","v":705,"vw":20.951667},{"c":20.985,"h":21.08,"l":20.9,"n":598,"o":21.01,"t":"2026-09-30T13:30:00Z","v":77560,"vw":20.976752},{"c":20.86,"h":20.99,"l":20.86,"n":566,"o":20.98,"t":"2026-09-30T13:45:00Z","v":31232,"vw":20.945012},{"c":20.96,"h":21.005,"l":20.825,"n":1769,"o":20.85,"t":"2026-09-30T14:00:00Z","v":277770,"vw":20.9459},{"c":20.9,"h":20.995,"l":20.9,"n":799,"o":20.95,"t":"2026-09-30T14:15:00Z","v":65575,"vw":20.955219},{"c":20.925,"h":20.945,"l":20.87,"n":662,"o":20.9,"t":"2026-09-30T14:30:00Z","v":45894,"vw":20.90519},{"c":20.955,"h":20.975,"l":20.91,"n":575,"o":20.925,"t":"2026-09-30T14:45:00Z","v":56222,"vw":20.934249},{"c":20.95,"h":20.965,"l":20.93,"n":564,"o":20.955,"t":"2026-09-30T15:00:00Z","v":30150,"vw":20.948602},{"c":20.94,"h":20.975,"l":20.915,"n":499,"o":20.955,"t":"2026-09-30T15:15:00Z","v":27600,"vw":20.946203},{"c":20.87,"h":20.935,"l":20.87,"n":476,"o":20.935,"t":"2026-09-30T15:30:00Z","v":29020,"vw":20.89726},{"c":20.875,"h":20.89,"l":20.86,"n":432,"o":20.875,"t":"2026-09-30T15:45:00Z","v":17288,"vw":20.873641},{"c":20.905,"h":20.92,"l":20.88,"n":546,"o":20.88,"t":"2026-09-30T16:00:00Z","v":27408,"vw":20.904327},{"c":20.88,"h":20.905,"l":20.88,"n":550,"o":20.905,"t":"2026-09-30T16:15:00Z","v":38352,"vw":20.889576},{"c":20.88,"h":20.895,"l":20.875,"n":577,"o":20.8791,"t":"2026-09-30T16:30:00Z","v":31181,"vw":20.885409},{"c":20.885,"h":20.89,"l":20.865,"n":517,"o":20.885,"t":"2026-09-30T16:45:00Z","v":23920,"vw":20.878569},{"c":20.875,"h":20.89,"l":20.87,"n":542,"o":20.885,"t":"2026-09-30T17:00:00Z","v":27741,"vw":20.880173},{"c":20.85,"h":20.875,"l":20.82,"n":710,"o":20.875,"t":"2026-09-30T17:15:00Z","v":52208,"vw":20.844729},{"c":20.865,"h":20.87,"l":20.84,"n":456,"o":20.855,"t":"2026-09-30T17:30:00Z","v":24028,"vw":20.852197},{"c":20.86,"h":20.87,"l":20.83,"n":502,"o":20.87,"t":"2026-09-30T17:45:00Z","v":26182,"vw":20.848841},{"c":20.855,"h":20.865,"l":20.85,"n":401,"o":20.86,"t":"2026-09-30T18:00:00Z","v":19540,"vw":20.858391},{"c":20.845,"h":20.865,"l":20.83,"n":498,"o":20.85,"t":"2026-09-30T18:15:00Z","v":27754,"vw":20.851753},{"c":20.86,"h":20.86,"l":20.835,"n":494,"o":20.845,"t":"2026-09-30T18:30:00Z","v":26897,"vw":20.847366},{"c":20.845,"h":20.86,"l":20.82,"n":545,"o":20.855,"t":"2026-09-30T18:45:00Z","v":30871,"vw":20.838801},{"c":20.86,"h":20.87,"l":20.845,"n":700,"o":20.85,"t":"2026-09-30T19:00:00Z","v":40947,"vw":20.856206},{"c":20.875,"h":20.89,"l":20.855,"n":704,"o":20.86,"t":"2026-09-30T19:15:00Z","v":35010,"vw":20.873736},{"c":20.94,"h":20.94,"l":20.87,"n":1069,"o":20.875,"t":"2026-09-30T19:30:00Z","v":95565,"vw":20.907152},{"c":20.92,"h":20.97,"l":20.905,"n":2937,"o":20.94,"t":"2026-09-30T19:45:00Z","v":309682,"vw":20.936961},{"c":20.93,"h":20.93,"l":20.93,"n":29,"o":20.93,"t":"2026-09-30T20:00:00Z","v":607366,"vw":20.93},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-10-01T10:45:00Z","v":102,"vw":20.92},{"c":20.78,"h":20.85,"l":20.78,"n":15,"o":20.85,"t":"2026-10-01T12:15:00Z","v":1486,"vw":20.834348},{"c":20.96,"h":20.96,"l":20.96,"n":9,"o":20.96,"t":"2026-10-01T12:45:00Z","v":224,"vw":20.96},{"c":20.73,"h":20.73,"l":20.73,"n":1,"o":20.73,"t":"2026-10-01T13:15:00Z","v":300,"vw":20.73},{"c":20.62,"h":20.84,"l":20.58,"n":1075,"o":20.77,"t":"2026-10-01T13:30:00Z","v":124819,"vw":20.724165},{"c":20.565,"h":20.67,"l":20.555,"n":686,"o":20.62,"t":"2026-10-01T13:45:00Z","v":50697,"vw":20.613654},{"c":20.42,"h":20.57,"l":20.42,"n":1209,"o":20.57,"t":"2026-10-01T14:00:00Z","v":110149,"vw":20.474931},{"c":20.47,"h":20.505,"l":20.425,"n":929,"o":20.425,"t":"2026-10-01T14:15:00Z","v":68827,"vw":20.465481},{"c":20.52,"h":20.53,"l":20.435,"n":801,"o":20.48,"t":"2026-10-01T14:30:00Z","v":66381,"vw":20.489475},{"c":20.575,"h":20.595,"l":20.485,"n":1076,"o":20.525,"t":"2026-10-01T14:45:00Z","v":84158,"vw":20.547923},{"c":20.54,"h":20.585,"l":20.52,"n":1017,"o":20.575,"t":"2026-10-01T15:00:00Z","v":74095,"vw":20.548068},{"c":20.565,"h":20.595,"l":20.545,"n":688,"o":20.55,"t":"2026-10-01T15:15:00Z","v":50558,"vw":20.566978},{"c":20.61,"h":20.61,"l":20.525,"n":756,"o":20.565,"t":"2026-10-01T15:30:00Z","v":49462,"vw":20.563726},{"c":20.74,"h":20.74,"l":20.615,"n":789,"o":20.62,"t":"2026-10-01T15:45:00Z","v":61845,"vw":20.666581},{"c":20.8,"h":20.81,"l":20.73,"n":638,"o":20.74,"t":"2026-10-01T16:00:00Z","v":45349,"vw":20.765286},{"c":20.82,"h":20.84,"l":20.775,"n":559,"o":20.795,"t":"2026-10-01T16:15:00Z","v":34472,"vw":20.803693},{"c":20.84,"h":20.855,"l":20.815,"n":493,"o":20.82,"t":"2026-10-01T16:30:00Z","v":25139,"vw":20.838784},{"c":20.845,"h":20.895,"l":20.825,"n":771,"o":20.84,"t":"2026-10-01T16:45:00Z","v":44625,"vw":20.852347},{"c":20.895,"h":20.915,"l":20.845,"n":653,"o":20.845,"t":"2026-10-01T17:00:00Z","v":35821,"vw":20.891608},{"c":20.91,"h":20.945,"l":20.885,"n":652,"o":20.89,"t":"2026-10-01T17:15:00Z","v":38042,"vw":20.91801},{"c":20.93,"h":20.945,"l":20.895,"n":1055,"o":20.905,"t":"2026-10-01T17:30:00Z","v":81018,"vw":20.921643},{"c":20.885,"h":20.93,"l":20.885,"n":632,"o":20.93,"t":"2026-10-01T17:45:00Z","v":37374,"vw":20.908992},{"c":20.89,"h":20.89,"l":20.85,"n":653,"o":20.885,"t":"2026-10-01T18:00:00Z","v":33824,"vw":20.869193},{"c":20.91,"h":20.93,"l":20.885,"n":632,"o":20.895,"t":"2026-10-01T18:15:00Z","v":31049,"vw":20.903859},{"c":20.965,"h":20.965,"l":20.905,"n":556,"o":20.915,"t":"2026-10-01T18:30:00Z","v":34666,"vw":20.9402},{"c":20.93,"h":20.96,"l":20.92,"n":733,"o":20.96,"t":"2026-10-01T18:45:00Z","v":52461,"vw":20.939566},{"c":20.965,"h":20.98,"l":20.93,"n":648,"o":20.935,"t":"2026-10-01T19:00:00Z","v":38323,"vw":20.962004},{"c":21.015,"h":21.02,"l":20.955,"n":745,"o":20.96,"t":"2026-10-01T19:15:00Z","v":52555,"vw":20.980761},{"c":21,"h":21.04,"l":20.97,"n":1019,"o":21.02,"t":"2026-10-01T19:30:00Z","v":82876,"vw":21.005157},{"c":21.09,"h":21.115,"l":21.005,"n":3508,"o":21.005,"t":"2026-10-01T19:45:00Z","v":410111,"vw":21.077916},{"c":21.08,"h":21.08,"l":21.06,"n":52,"o":21.08,"t":"2026-10-01T20:00:00Z","v":457840,"vw":21.079947},{"c":21.16,"h":21.16,"l":21,"n":24,"o":21.09,"t":"2026-10-02T12:00:00Z","v":1476,"vw":21.071815},{"c":21.42,"h":21.53,"l":21.225,"n":1112,"o":21.26,"t":"2026-10-02T13:30:00Z","v":90964,"vw":21.394319},{"c":21.335,"h":21.5,"l":21.32,"n":873,"o":21.435,"t":"2026-10-02T13:45:00Z","v":54735,"vw":21.416954},{"c":21.38,"h":21.41,"l":21.28,"n":1144,"o":21.33,"t":"2026-10-02T14:00:00Z","v":65778,"vw":21.350583},{"c":21.455,"h":21.46,"l":21.37,"n":808,"o":21.385,"t":"2026-10-02T14:15:00Z","v":73021,"vw":21.420983},{"c":21.475,"h":21.475,"l":21.395,"n":624,"o":21.455,"t":"2026-10-02T14:30:00Z","v":35360,"vw":21.440166},{"c":21.45,"h":21.525,"l":21.445,"n":786,"o":21.475,"t":"2026-10-02T14:45:00Z","v":54115,"vw":21.479628},{"c":21.38,"h":21.461,"l":21.37,"n":778,"o":21.455,"t":"2026-10-02T15:00:00Z","v":39648,"vw":21.413165},{"c":21.3999,"h":21.4,"l":21.31,"n":771,"o":21.38,"t":"2026-10-02T15:15:00Z","v":36742,"vw":21.3594},{"c":21.415,"h":21.425,"l":21.375,"n":802,"o":21.395,"t":"2026-10-02T15:30:00Z","v":37778,"vw":21.405931},{"c":21.405,"h":21.415,"l":21.385,"n":696,"o":21.415,"t":"2026-10-02T15:45:00Z","v":36381,"vw":21.401125},{"c":21.415,"h":21.415,"l":21.35,"n":795,"o":21.405,"t":"2026-10-02T16:00:00Z","v":48606,"vw":21.371931},{"c":21.42,"h":21.43,"l":21.405,"n":533,"o":21.41,"t":"2026-10-02T16:15:00Z","v":22827,"vw":21.418605},{"c":21.35,"h":21.425,"l":21.35,"n":1009,"o":21.415,"t":"2026-10-02T16:30:00Z","v":93859,"vw":21.392595},{"c":21.385,"h":21.4,"l":21.345,"n":660,"o":21.35,"t":"2026-10-02T16:45:00Z","v":41078,"vw":21.374482},{"c":21.37,"h":21.415,"l":21.37,"n":1011,"o":21.39,"t":"2026-10-02T17:00:00Z","v":99929,"vw":21.398852},{"c":21.325,"h":21.375,"l":21.315,"n":661,"o":21.37,"t":"2026-10-02T17:15:00Z","v":36487,"vw":21.34206},{"c":21.345,"h":21.375,"l":21.33,"n":564,"o":21.33,"t":"2026-10-02T17:30:00Z","v":48828,"vw":21.362336},{"c":21.355,"h":21.37,"l":21.325,"n":597,"o":21.345,"t":"2026-10-02T17:45:00Z","v":33903,"vw":21.346825},{"c":21.37,"h":21.375,"l":21.345,"n":923,"o":21.355,"t":"2026-10-02T18:00:00Z","v":108828,"vw":21.353256},{"c":21.355,"h":21.37,"l":21.34,"n":570,"o":21.37,"t":"2026-10-02T18:15:00Z","v":25472,"vw":21.353562},{"c":21.35,"h":21.36,"l":21.34,"n":945,"o":21.36,"t":"2026-10-02T18:30:00Z","v":168385,"vw":21.350793},{"c":21.365,"h":21.37,"l":21.3,"n":1475,"o":21.35,"t":"2026-10-02T18:45:00Z","v":313281,"vw":21.346417},{"c":21.38,"h":21.385,"l":21.35,"n":804,"o":21.365,"t":"2026-10-02T19:00:00Z","v":59588,"vw":21.374855},{"c":21.405,"h":21.415,"l":21.355,"n":996,"o":21.37,"t":"2026-10-02T19:15:00Z","v":49834,"vw":21.387063},{"c":21.465,"h":21.47,"l":21.39,"n":1426,"o":21.405,"t":"2026-10-02T19:30:00Z","v":111624,"vw":21.413846},{"c":21.47,"h":21.485,"l":21.365,"n":3526,"o":21.465,"t":"2026-10-02T19:45:00Z","v":358501,"vw":21.438129},{"c":21.465,"h":21.465,"l":21.465,"n":32,"o":21.465,"t":"2026-10-02T20:00:00Z","v":542811,"vw":21.465},{"c":21.39,"h":21.4,"l":21.39,"n":3,"o":21.4,"t":"2026-10-05T13:15:00Z","v":600,"vw":21.398004},{"c":21.255,"h":21.48,"l":21.23,"n":662,"o":21.41,"t":"2026-10-05T13:30:00Z","v":112055,"vw":21.381215},{"c":21.2,"h":21.255,"l":21.16,"n":687,"o":21.255,"t":"2026-10-05T13:45:00Z","v":61915,"vw":21.207592},{"c":21.22,"h":21.24,"l":21.12,"n":1345,"o":21.18,"t":"2026-10-05T14:00:00Z","v":155351,"vw":21.197845},{"c":21.3,"h":21.335,"l":21.215,"n":915,"o":21.22,"t":"2026-10-05T14:15:00Z","v":70548,"vw":21.288205},{"c":21.25,"h":21.34,"l":21.24,"n":723,"o":21.315,"t":"2026-10-05T14:30:00Z","v":50001,"vw":21.286514},{"c":21.26,"h":21.285,"l":21.22,"n":490,"o":21.26,"t":"2026-10-05T14:45:00Z","v":29087,"vw":21.250985},{"c":21.245,"h":21.265,"l":21.21,"n":445,"o":21.26,"t":"2026-10-05T15:00:00Z","v":25306,"vw":21.23457},{"c":21.23,"h":21.25,"l":21.21,"n":462,"o":21.245,"t":"2026-10-05T15:15:00Z","v":26549,"vw":21.232147},{"c":21.24,"h":21.26,"l":21.21,"n":464,"o":21.22,"t":"2026-10-05T15:30:00Z","v":37530,"vw":21.238093},{"c":21.275,"h":21.285,"l":21.235,"n":499,"o":21.24,"t":"2026-10-05T15:45:00Z","v":28908,"vw":21.268427},{"c":21.285,"h":21.285,"l":21.25,"n":491,"o":21.275,"t":"2026-10-05T16:00:00Z","v":25634,"vw":21.267552},{"c":21.29,"h":21.305,"l":21.26,"n":476,"o":21.285,"t":"2026-10-05T16:15:00Z","v":33793,"vw":21.289041},{"c":21.315,"h":21.325,"l":21.28,"n":427,"o":21.2901,"t":"2026-10-05T16:30:00Z","v":26383,"vw":21.306723},{"c":21.345,"h":21.345,"l":21.31,"n":330,"o":21.32,"t":"2026-10-05T16:45:00Z","v":16904,"vw":21.328517},{"c":21.33,"h":21.345,"l":21.32,"n":355,"o":21.34,"t":"2026-10-05T17:00:00Z","v":21445,"vw":21.333722},{"c":21.335,"h":21.355,"l":21.325,"n":336,"o":21.34,"t":"2026-10-05T17:15:00Z","v":21805,"vw":21.340754},{"c":21.365,"h":21.365,"l":21.32,"n":383,"o":21.33,"t":"2026-10-05T17:30:00Z","v":19054,"vw":21.341647},{"c":21.35,"h":21.365,"l":21.34,"n":292,"o":21.365,"t":"2026-10-05T17:45:00Z","v":16897,"vw":21.354172},{"c":21.32,"h":21.37,"l":21.315,"n":443,"o":21.35,"t":"2026-10-05T18:00:00Z","v":31999,"vw":21.341752},{"c":21.345,"h":21.36,"l":21.315,"n":401,"o":21.325,"t":"2026-10-05T18:15:00Z","v":26384,"vw":21.342088},{"c":21.33,"h":21.35,"l":21.33,"n":324,"o":21.35,"t":"2026-10-05T18:30:00Z","v":21361,"vw":21.341165},{"c":21.31,"h":21.33,"l":21.29,"n":471,"o":21.33,"t":"2026-10-05T18:45:00Z","v":34032,"vw":21.306107},{"c":21.37,"h":21.37,"l":21.31,"n":612,"o":21.31,"t":"2026-10-05T19:00:00Z","v":37886,"vw":21.332237},{"c":21.355,"h":21.38,"l":21.33,"n":655,"o":21.37,"t":"2026-10-05T19:15:00Z","v":32130,"vw":21.35533},{"c":21.335,"h":21.36,"l":21.32,"n":936,"o":21.355,"t":"2026-10-05T19:30:00Z","v":67956,"vw":21.337047},{"c":21.27,"h":21.34,"l":21.19,"n":4202,"o":21.34,"t":"2026-10-05T19:45:00Z","v":535455,"vw":21.242637},{"c":21.24,"h":21.24,"l":21.24,"n":35,"o":21.24,"t":"2026-10-05T20:00:00Z","v":922359,"vw":21.24},{"c":21.69,"h":21.69,"l":21.1,"n":13,"o":21.1,"t":"2026-10-06T11:00:00Z","v":540,"vw":21.386509},{"c":21.29,"h":21.29,"l":21.29,"n":4,"o":21.29,"t":"2026-10-06T12:15:00Z","v":103,"vw":21.29},{"c":21.29,"h":21.34,"l":21.235,"n":513,"o":21.34,"t":"2026-10-06T13:30:00Z","v":89666,"vw":21.293884},{"c":21.295,"h":21.295,"l":21.26,"n":386,"o":21.28,"t":"2026-10-06T13:45:00Z","v":20609,"vw":21.276031},{"c":21.32,"h":21.37,"l":21.29,"n":547,"o":21.295,"t":"2026-10-06T14:00:00Z","v":50050,"vw":21.336597},{"c":21.2,"h":21.315,"l":21.195,"n":447,"o":21.315,"t":"2026-10-06T14:15:00Z","v":21281,"vw":21.256308},{"c":21.175,"h":21.22,"l":21.175,"n":486,"o":21.2,"t":"2026-10-06T14:30:00Z","v":28991,"vw":21.196267},{"c":21.21,"h":21.215,"l":21.17,"n":508,"o":21.175,"t":"2026-10-06T14:45:00Z","v":28915,"vw":21.193043},{"c":21.22,"h":21.245,"l":21.19,"n":483,"o":21.215,"t":"2026-10-06T15:00:00Z","v":27705,"vw":21.221085},{"c":21.25,"h":21.255,"l":21.22,"n":438,"o":21.23,"t":"2026-10-06T15:15:00Z","v":24966,"vw":21.23142},{"c":21.25,"h":21.25,"l":21.215,"n":397,"o":21.24,"t":"2026-10-06T15:30:00Z","v":18570,"vw":21.230324},{"c":21.225,"h":21.26,"l":21.225,"n":352,"o":21.26,"t":"2026-10-06T15:45:00Z","v":20993,"vw":21.239244},{"c":21.19,"h":21.225,"l":21.18,"n":429,"o":21.225,"t":"2026-10-06T16:00:00Z","v":23019,"vw":21.206969},{"c":21.15,"h":21.19,"l":21.15,"n":373,"o":21.19,"t":"2026-10-06T16:15:00Z","v":23772,"vw":21.17248},{"c":21.17,"h":21.18,"l":21.15,"n":291,"o":21.15,"t":"2026-10-06T16:30:00Z","v":14880,"vw":21.163985},{"c":21.14,"h":21.175,"l":21.135,"n":546,"o":21.17,"t":"2026-10-06T16:45:00Z","v":30307,"vw":21.151597},{"c":21.14,"h":21.145,"l":21.115,"n":391,"o":21.14,"t":"2026-10-06T17:00:00Z","v":15583,"vw":21.131386},{"c":21.14,"h":21.155,"l":21.115,"n":711,"o":21.13,"t":"2026-10-06T17:15:00Z","v":36248,"vw":21.138197},{"c":21.145,"h":21.145,"l":21.11,"n":690,"o":21.13,"t":"2026-10-06T17:30:00Z","v":27809,"vw":21.131127},{"c":21.145,"h":21.175,"l":21.14,"n":759,"o":21.15,"t":"2026-10-06T17:45:00Z","v":46303,"vw":21.161254},{"c":21.145,"h":21.145,"l":21.13,"n":443,"o":21.145,"t":"2026-10-06T18:00:00Z","v":25595,"vw":21.135326},{"c":21.135,"h":21.145,"l":21.12,"n":398,"o":21.145,"t":"2026-10-06T18:15:00Z","v":30011,"vw":21.131189},{"c":21.14,"h":21.16,"l":21.125,"n":588,"o":21.135,"t":"2026-10-06T18:30:00Z","v":35849,"vw":21.137951},{"c":21.14,"h":21.155,"l":21.13,"n":560,"o":21.135,"t":"2026-10-06T18:45:00Z","v":36855,"vw":21.144295},{"c":21.17,"h":21.18,"l":21.13,"n":683,"o":21.135,"t":"2026-10-06T19:00:00Z","v":27560,"vw":21.150748},{"c":21.22,"h":21.22,"l":21.155,"n":756,"o":21.17,"t":"2026-10-06T19:15:00Z","v":34624,"vw":21.174585},{"c":21.21,"h":21.24,"l":21.195,"n":1468,"o":21.22,"t":"2026-10-06T19:30:00Z","v":109616,"vw":21.223799},{"c":21.205,"h":21.255,"l":21.18,"n":3368,"o":21.205,"t":"2026-10-06T19:45:00Z","v":338316,"vw":21.207473},{"c":21.2,"h":21.2,"l":21.18,"n":44,"o":21.2,"t":"2026-10-06T20:00:00Z","v":428828,"vw":21.199809},{"c":21.2,"h":21.2,"l":21.2,"n":4,"o":21.2,"t":"2026-10-07T11:15:00Z","v":103,"vw":21.2},{"c":21.2,"h":21.2,"l":21.2,"n":39,"o":21.2,"t":"2026-10-07T12:00:00Z","v":4160,"vw":21.2},{"c":21.1,"h":21.2,"l":21.1,"n":24,"o":21.2,"t":"2026-10-07T12:15:00Z","v":3662,"vw":21.197268},{"c":21.1,"h":21.2,"l":21.1,"n":17,"o":21.2,"t":"2026-10-07T12:30:00Z","v":3533,"vw":21.143233},{"c":21.06,"h":21.06,"l":21.05,"n":18,"o":21.05,"t":"2026-10-07T13:15:00Z","v":501,"vw":21.0575},{"c":20.85,"h":21.02,"l":20.83,"n":682,"o":21.02,"t":"2026-10-07T13:30:00Z","v":81482,"vw":20.926952},{"c":20.77,"h":20.864,"l":20.75,"n":482,"o":20.85,"t":"2026-10-07T13:45:00Z","v":35746,"vw":20.812212},{"c":20.75,"h":20.87,"l":20.74,"n":695,"o":20.77,"t":"2026-10-07T14:00:00Z","v":52353,"vw":20.793788},{"c":20.71,"h":20.78,"l":20.705,"n":638,"o":20.75,"t":"2026-10-07T14:15:00Z","v":52207,"vw":20.743871},{"c":20.79,"h":20.79,"l":20.695,"n":627,"o":20.71,"t":"2026-10-07T14:30:00Z","v":51500,"vw":20.743558},{"c":20.72,"h":20.795,"l":20.715,"n":607,"o":20.79,"t":"2026-10-07T14:45:00Z","v":42717,"vw":20.73204},{"c":20.73,"h":20.765,"l":20.68,"n":764,"o":20.715,"t":"2026-10-07T15:00:00Z","v":69555,"vw":20.722372},{"c":20.725,"h":20.73,"l":20.69,"n":586,"o":20.73,"t":"2026-10-07T15:15:00Z","v":28129,"vw":20.713913},{"c":20.7,"h":20.745,"l":20.68,"n":673,"o":20.72,"t":"2026-10-07T15:30:00Z","v":54122,"vw":20.726668},{"c":20.72,"h":20.7299,"l":20.675,"n":513,"o":20.7,"t":"2026-10-07T15:45:00Z","v":40876,"vw":20.709853},{"c":20.725,"h":20.735,"l":20.69,"n":500,"o":20.715,"t":"2026-10-07T16:00:00Z","v":32318,"vw":20.717673},{"c":20.725,"h":20.755,"l":20.71,"n":417,"o":20.73,"t":"2026-10-07T16:15:00Z","v":23818,"vw":20.733805},{"c":20.765,"h":20.765,"l":20.715,"n":631,"o":20.72,"t":"2026-10-07T16:30:00Z","v":43288,"vw":20.74954},{"c":20.815,"h":20.82,"l":20.765,"n":397,"o":20.765,"t":"2026-10-07T16:45:00Z","v":21271,"vw":20.785812},{"c":20.885,"h":20.885,"l":20.81,"n":538,"o":20.815,"t":"2026-10-07T17:00:00Z","v":37120,"vw":20.845577},{"c":20.885,"h":20.92,"l":20.88,"n":361,"o":20.88,"t":"2026-10-07T17:15:00Z","v":25293,"vw":20.906285},{"c":20.92,"h":20.92,"l":20.88,"n":475,"o":20.88,"t":"2026-10-07T17:30:00Z","v":30381,"vw":20.904603},{"c":20.905,"h":20.945,"l":20.9,"n":432,"o":20.92,"t":"2026-10-07T17:45:00Z","v":26441,"vw":20.924741},{"c":20.915,"h":20.915,"l":20.9,"n":465,"o":20.905,"t":"2026-10-07T18:00:00Z","v":25440,"vw":20.910159},{"c":20.915,"h":20.94,"l":20.915,"n":427,"o":20.92,"t":"2026-10-07T18:15:00Z","v":24734,"vw":20.925839},{"c":20.9288,"h":20.935,"l":20.91,"n":555,"o":20.92,"t":"2026-10-07T18:30:00Z","v":35777,"vw":20.922438},{"c":20.94,"h":20.945,"l":20.92,"n":729,"o":20.93,"t":"2026-10-07T18:45:00Z","v":39004,"vw":20.932366},{"c":20.895,"h":20.94,"l":20.895,"n":737,"o":20.935,"t":"2026-10-07T19:00:00Z","v":47607,"vw":20.913601},{"c":20.935,"h":20.94,"l":20.875,"n":962,"o":20.895,"t":"2026-10-07T19:15:00Z","v":62449,"vw":20.897378},{"c":20.885,"h":20.94,"l":20.865,"n":1218,"o":20.94,"t":"2026-10-07T19:30:00Z","v":88554,"vw":20.89305},{"c":20.87,"h":20.89,"l":20.82,"n":3531,"o":20.885,"t":"2026-10-07T19:45:00Z","v":334546,"vw":20.862551},{"c":20.86,"h":20.86,"l":20.86,"n":27,"o":20.86,"t":"2026-10-07T20:00:00Z","v":457643,"vw":20.86},{"c":20.86,"h":20.86,"l":20.86,"n":2,"o":20.86,"t":"2026-10-07T20:15:00Z","v":500,"vw":20.86},{"c":20.81,"h":20.81,"l":20.81,"n":8,"o":20.81,"t":"2026-10-08T12:00:00Z","v":429,"vw":20.81},{"c":20.75,"h":20.77,"l":20.75,"n":8,"o":20.77,"t":"2026-10-08T12:15:00Z","v":1966,"vw":20.76},{"c":20.84,"h":20.84,"l":20.84,"n":1,"o":20.84,"t":"2026-10-08T13:15:00Z","v":100,"vw":20.84},{"c":20.86,"h":20.87,"l":20.8,"n":492,"o":20.87,"t":"2026-10-08T13:30:00Z","v":45520,"vw":20.846092},{"c":20.895,"h":20.94,"l":20.85,"n":556,"o":20.865,"t":"2026-10-08T13:45:00Z","v":39126,"vw":20.893811},{"c":20.89,"h":20.93,"l":20.88,"n":725,"o":20.9,"t":"2026-10-08T14:00:00Z","v":49761,"vw":20.9008},{"c":20.825,"h":20.89,"l":20.8,"n":628,"o":20.885,"t":"2026-10-08T14:15:00Z","v":44772,"vw":20.844656},{"c":20.835,"h":20.86,"l":20.8,"n":495,"o":20.82,"t":"2026-10-08T14:30:00Z","v":29184,"vw":20.832238},{"c":20.755,"h":20.83,"l":20.75,"n":481,"o":20.83,"t":"2026-10-08T14:45:00Z","v":31980,"vw":20.793721},{"c":20.725,"h":20.765,"l":20.72,"n":445,"o":20.76,"t":"2026-10-08T15:00:00Z","v":23435,"vw":20.747277},{"c":20.745,"h":20.75,"l":20.71,"n":547,"o":20.725,"t":"2026-10-08T15:15:00Z","v":28727,"vw":20.724961},{"c":20.775,"h":20.775,"l":20.73,"n":647,"o":20.75,"t":"2026-10-08T15:30:00Z","v":42404,"vw":20.747515},{"c":20.755,"h":20.785,"l":20.74,"n":670,"o":20.775,"t":"2026-10-08T15:45:00Z","v":87321,"vw":20.767871},{"c":20.815,"h":20.815,"l":20.755,"n":525,"o":20.755,"t":"2026-10-08T16:00:00Z","v":38625,"vw":20.787411},{"c":20.835,"h":20.92,"l":20.81,"n":1021,"o":20.815,"t":"2026-10-08T16:15:00Z","v":82600,"vw":20.863665},{"c":20.835,"h":20.855,"l":20.825,"n":574,"o":20.84,"t":"2026-10-08T16:30:00Z","v":40265,"vw":20.840993},{"c":20.95,"h":20.955,"l":20.83,"n":799,"o":20.83,"t":"2026-10-08T16:45:00Z","v":58355,"vw":20.906577},{"c":21.01,"h":21.03,"l":20.905,"n":651,"o":20.95,"t":"2026-10-08T17:00:00Z","v":47857,"vw":20.970885},{"c":21.055,"h":21.095,"l":21,"n":914,"o":21.01,"t":"2026-10-08T17:15:00Z","v":73788,"vw":21.051741},{"c":21.09,"h":21.095,"l":21.05,"n":766,"o":21.055,"t":"2026-10-08T17:30:00Z","v":50840,"vw":21.077033},{"c":21.07,"h":21.11,"l":21.07,"n":770,"o":21.09,"t":"2026-10-08T17:45:00Z","v":70496,"vw":21.09558},{"c":21.115,"h":21.115,"l":21.07,"n":562,"o":21.08,"t":"2026-10-08T18:00:00Z","v":36118,"vw":21.094208},{"c":21.08,"h":21.14,"l":21.07,"n":503,"o":21.11,"t":"2026-10-08T18:15:00Z","v":27087,"vw":21.105609},{"c":21.08,"h":21.1,"l":21.065,"n":731,"o":21.07,"t":"2026-10-08T18:30:00Z","v":46218,"vw":21.082724},{"c":21.065,"h":21.1,"l":21.06,"n":549,"o":21.075,"t":"2026-10-08T18:45:00Z","v":28688,"vw":21.078364},{"c":21.03,"h":21.07,"l":21.02,"n":964,"o":21.065,"t":"2026-10-08T19:00:00Z","v":73452,"vw":21.037004},{"c":21.045,"h":21.07,"l":21.02,"n":1182,"o":21.03,"t":"2026-10-08T19:15:00Z","v":75299,"vw":21.048382},{"c":21.015,"h":21.045,"l":21,"n":1156,"o":21.045,"t":"2026-10-08T19:30:00Z","v":74456,"vw":21.020206},{"c":21.085,"h":21.1,"l":21.02,"n":2749,"o":21.02,"t":"2026-10-08T19:45:00Z","v":325251,"vw":21.058023},{"c":21.08,"h":21.08,"l":21.08,"n":28,"o":21.08,"t":"2026-10-08T20:00:00Z","v":662912,"vw":21.08},{"c":20.95,"h":21.16,"l":20.95,"n":3,"o":21.16,"t":"2026-10-09T13:15:00Z","v":435,"vw":21.013379},{"c":20.96,"h":21.07,"l":20.9,"n":711,"o":20.96,"t":"2026-10-09T13:30:00Z","v":91348,"vw":20.956352},{"c":20.98,"h":20.99,"l":20.915,"n":463,"o":20.95,"t":"2026-10-09T13:45:00Z","v":40746,"vw":20.945906},{"c":20.945,"h":21.02,"l":20.93,"n":638,"o":20.985,"t":"2026-10-09T14:00:00Z","v":55538,"vw":20.976977},{"c":20.96,"h":20.99,"l":20.935,"n":581,"o":20.94,"t":"2026-10-09T14:15:00Z","v":90178,"vw":20.958497},{"c":20.915,"h":20.96,"l":20.9,"n":489,"o":20.96,"t":"2026-10-09T14:30:00Z","v":52874,"vw":20.922775},{"c":20.955,"h":20.985,"l":20.915,"n":710,"o":20.915,"t":"2026-10-09T14:45:00Z","v":98984,"vw":20.950302},{"c":20.955,"h":20.975,"l":20.935,"n":1195,"o":20.955,"t":"2026-10-09T15:00:00Z","v":112869,"vw":20.952473},{"c":20.915,"h":20.975,"l":20.905,"n":1858,"o":20.955,"t":"2026-10-09T15:15:00Z","v":611215,"vw":20.948777},{"c":20.915,"h":20.925,"l":20.88,"n":556,"o":20.91,"t":"2026-10-09T15:30:00Z","v":53996,"vw":20.906899},{"c":20.935,"h":20.94,"l":20.905,"n":475,"o":20.915,"t":"2026-10-09T15:45:00Z","v":43927,"vw":20.922554},{"c":20.925,"h":20.945,"l":20.91,"n":404,"o":20.935,"t":"2026-10-09T16:00:00Z","v":36238,"vw":20.934643},{"c":20.935,"h":20.965,"l":20.93,"n":621,"o":20.93,"t":"2026-10-09T16:15:00Z","v":63708,"vw":20.9517},{"c":20.95,"h":20.96,"l":20.93,"n":700,"o":20.93,"t":"2026-10-09T16:30:00Z","v":85134,"vw":20.943497},{"c":20.95,"h":20.96,"l":20.94,"n":838,"o":20.95,"t":"2026-10-09T16:45:00Z","v":255930,"vw":20.949046},{"c":20.955,"h":20.965,"l":20.93,"n":854,"o":20.94,"t":"2026-10-09T17:00:00Z","v":438141,"vw":20.949331},{"c":20.95,"h":20.9769,"l":20.94,"n":469,"o":20.95,"t":"2026-10-09T17:15:00Z","v":46199,"vw":20.958399},{"c":21.02,"h":21.02,"l":20.95,"n":508,"o":20.955,"t":"2026-10-09T17:30:00Z","v":50968,"vw":20.979558},{"c":21.035,"h":21.04,"l":21.02,"n":283,"o":21.03,"t":"2026-10-09T17:45:00Z","v":21331,"vw":21.029787},{"c":21.01,"h":21.045,"l":21.01,"n":463,"o":21.035,"t":"2026-10-09T18:00:00Z","v":36230,"vw":21.028595},{"c":21.025,"h":21.03,"l":21.005,"n":413,"o":21.01,"t":"2026-10-09T18:15:00Z","v":35010,"vw":21.020237},{"c":21.025,"h":21.035,"l":21.02,"n":462,"o":21.025,"t":"2026-10-09T18:30:00Z","v":48078,"vw":21.028886},{"c":21.07,"h":21.075,"l":21.02,"n":821,"o":21.03,"t":"2026-10-09T18:45:00Z","v":73176,"vw":21.04274},{"c":21.07,"h":21.08,"l":21.06,"n":396,"o":21.065,"t":"2026-10-09T19:00:00Z","v":34119,"vw":21.069652},{"c":21.055,"h":21.065,"l":21.04,"n":633,"o":21.065,"t":"2026-10-09T19:15:00Z","v":48263,"vw":21.052397},{"c":21.03,"h":21.06,"l":21.02,"n":1126,"o":21.05,"t":"2026-10-09T19:30:00Z","v":113704,"vw":21.048084},{"c":21.05,"h":21.05,"l":20.99,"n":3148,"o":21.025,"t":"2026-10-09T19:45:00Z","v":446669,"vw":21.030041},{"c":21.03,"h":21.03,"l":21.03,"n":25,"o":21.03,"t":"2026-10-09T20:00:00Z","v":555837,"vw":21.03},{"c":21.02,"h":21.02,"l":21.02,"n":2,"o":21.02,"t":"2026-10-09T20:15:00Z","v":500,"vw":21.02},{"c":21.02,"h":21.02,"l":21.02,"n":3,"o":21.02,"t":"2026-10-09T20:45:00Z","v":260,"vw":21.02},{"c":21.125,"h":21.17,"l":20.87,"n":575,"o":21.06,"t":"2026-10-12T13:30:00Z","v":50653,"vw":21.105225},{"c":21.04,"h":21.135,"l":21,"n":464,"o":21.13,"t":"2026-10-12T13:45:00Z","v":57195,"vw":21.052292},{"c":21.13,"h":21.155,"l":21.05,"n":554,"o":21.05,"t":"2026-10-12T14:00:00Z","v":41649,"vw":21.09544},{"c":21.12,"h":21.13,"l":21.085,"n":509,"o":21.12,"t":"2026-10-12T14:15:00Z","v":25253,"vw":21.111496},{"c":21.11,"h":21.14,"l":21.095,"n":579,"o":21.125,"t":"2026-10-12T14:30:00Z","v":42915,"vw":21.117369},{"c":21.145,"h":21.165,"l":21.105,"n":485,"o":21.11,"t":"2026-10-12T14:45:00Z","v":24275,"vw":21.140822},{"c":21.125,"h":21.155,"l":21.09,"n":397,"o":21.145,"t":"2026-10-12T15:00:00Z","v":27910,"vw":21.129713},{"c":21.16,"h":21.16,"l":21.12,"n":338,"o":21.125,"t":"2026-10-12T15:15:00Z","v":19076,"vw":21.139849},{"c":21.21,"h":21.225,"l":21.17,"n":365,"o":21.17,"t":"2026-10-12T15:30:00Z","v":21783,"vw":21.196206},{"c":21.205,"h":21.215,"l":21.195,"n":379,"o":21.215,"t":"2026-10-12T15:45:00Z","v":17477,"vw":21.205057},{"c":21.22,"h":21.225,"l":21.205,"n":252,"o":21.21,"t":"2026-10-12T16:00:00Z","v":11591,"vw":21.21684},{"c":21.245,"h":21.25,"l":21.225,"n":310,"o":21.225,"t":"2026-10-12T16:15:00Z","v":27220,"vw":21.236389},{"c":21.255,"h":21.28,"l":21.245,"n":368,"o":21.245,"t":"2026-10-12T16:30:00Z","v":21053,"vw":21.262694},{"c":21.265,"h":21.27,"l":21.25,"n":348,"o":21.255,"t":"2026-10-12T16:45:00Z","v":19050,"vw":21.25982},{"c":21.265,"h":21.27,"l":21.255,"n":282,"o":21.26,"t":"2026-10-12T17:00:00Z","v":15456,"vw":21.259986},{"c":21.24,"h":21.28,"l":21.24,"n":304,"o":21.265,"t":"2026-10-12T17:15:00Z","v":14897,"vw":21.261244},{"c":21.24,"h":21.25,"l":21.215,"n":314,"o":21.24,"t":"2026-10-12T17:30:00Z","v":18022,"vw":21.231059},{"c":21.255,"h":21.255,"l":21.235,"n":374,"o":21.24,"t":"2026-10-12T17:45:00Z","v":22114,"vw":21.244945},{"c":21.23,"h":21.265,"l":21.225,"n":365,"o":21.255,"t":"2026-10-12T18:00:00Z","v":17162,"vw":21.247332},{"c":21.235,"h":21.235,"l":21.215,"n":286,"o":21.23,"t":"2026-10-12T18:15:00Z","v":12959,"vw":21.224724},{"c":21.225,"h":21.25,"l":21.22,"n":478,"o":21.235,"t":"2026-10-12T18:30:00Z","v":21574,"vw":21.23485},{"c":21.225,"h":21.23,"l":21.21,"n":494,"o":21.225,"t":"2026-10-12T18:45:00Z","v":21518,"vw":21.220479},{"c":21.225,"h":21.24,"l":21.215,"n":466,"o":21.22,"t":"2026-10-12T19:00:00Z","v":24044,"vw":21.227969},{"c":21.225,"h":21.23,"l":21.205,"n":498,"o":21.225,"t":"2026-10-12T19:15:00Z","v":26242,"vw":21.215266},{"c":21.175,"h":21.23,"l":21.175,"n":795,"o":21.225,"t":"2026-10-12T19:30:00Z","v":51121,"vw":21.193106},{"c":21.14,"h":21.175,"l":21.115,"n":2889,"o":21.17,"t":"2026-10-12T19:45:00Z","v":270322,"vw":21.139481},{"c":21.14,"h":21.14,"l":21.14,"n":34,"o":21.14,"t":"2026-10-12T20:00:00Z","v":543153,"vw":21.14},{"c":21.14,"h":21.14,"l":21.14,"n":1,"o":21.14,"t":"2026-10-12T20:15:00Z","v":268714,"vw":21.14},{"c":21.14,"h":21.14,"l":21.14,"n":36,"o":21.14,"t":"2026-10-13T12:30:00Z","v":5360,"vw":21.14},{"c":21.14,"h":21.14,"l":21.14,"n":6,"o":21.14,"t":"2026-10-13T12:45:00Z","v":3100,"vw":21.14},{"c":21.21,"h":21.3,"l":21.16,"n":449,"o":21.16,"t":"2026-10-13T13:30:00Z","v":71135,"vw":21.231189},{"c":21.005,"h":21.23,"l":21,"n":395,"o":21.205,"t":"2026-10-13T13:45:00Z","v":41149,"vw":21.152462},{"c":20.98,"h":21.015,"l":20.92,"n":717,"o":21.005,"t":"2026-10-13T14:00:00Z","v":50075,"vw":20.978229},{"c":21.03,"h":21.03,"l":20.95,"n":459,"o":20.965,"t":"2026-10-13T14:15:00Z","v":24114,"vw":20.998362},{"c":20.99,"h":21.05,"l":20.985,"n":536,"o":21.04,"t":"2026-10-13T14:30:00Z","v":34423,"vw":21.008735},{"c":21.01,"h":21.045,"l":20.975,"n":552,"o":20.985,"t":"2026-10-13T14:45:00Z","v":41659,"vw":21.014547},{"c":21.06,"h":21.065,"l":21,"n":425,"o":21,"t":"2026-10-13T15:00:00Z","v":23720,"vw":21.039495},{"c":21.085,"h":21.095,"l":21.05,"n":424,"o":21.06,"t":"2026-10-13T15:15:00Z","v":22750,"vw":21.077373},{"c":21.075,"h":21.11,"l":21.07,"n":425,"o":21.085,"t":"2026-10-13T15:30:00Z","v":21858,"vw":21.092856},{"c":21.025,"h":21.07,"l":21.015,"n":373,"o":21.07,"t":"2026-10-13T15:45:00Z","v":28116,"vw":21.030972},{"c":20.985,"h":21.02,"l":20.975,"n":396,"o":21.02,"t":"2026-10-13T16:00:00Z","v":19014,"vw":20.998098},{"c":20.975,"h":20.995,"l":20.975,"n":459,"o":20.99,"t":"2026-10-13T16:15:00Z","v":26456,"vw":20.985387},{"c":20.955,"h":20.97,"l":20.945,"n":363,"o":20.97,"t":"2026-10-13T16:30:00Z","v":17347,"vw":20.957965},{"c":20.985,"h":20.985,"l":20.955,"n":431,"o":20.955,"t":"2026-10-13T16:45:00Z","v":22977,"vw":20.970212},{"c":20.975,"h":20.985,"l":20.965,"n":474,"o":20.98,"t":"2026-10-13T17:00:00Z","v":25041,"vw":20.977353},{"c":20.985,"h":20.99,"l":20.96,"n":608,"o":20.975,"t":"2026-10-13T17:15:00Z","v":53569,"vw":20.98149},{"c":21.02,"h":21.02,"l":20.975,"n":536,"o":20.98,"t":"2026-10-13T17:30:00Z","v":42814,"vw":20.988668},{"c":20.975,"h":21.015,"l":20.97,"n":413,"o":21.015,"t":"2026-10-13T17:45:00Z","v":34753,"vw":20.987345},{"c":21.005,"h":21.035,"l":20.97,"n":715,"o":20.975,"t":"2026-10-13T18:00:00Z","v":57500,"vw":21.009691},{"c":21.01,"h":21.02,"l":21,"n":430,"o":21.01,"t":"2026-10-13T18:15:00Z","v":28340,"vw":21.009086},{"c":21.01,"h":21.02,"l":20.985,"n":535,"o":21.015,"t":"2026-10-13T18:30:00Z","v":52394,"vw":21.003669},{"c":20.985,"h":21.01,"l":20.97,"n":598,"o":21.01,"t":"2026-10-13T18:45:00Z","v":44614,"vw":20.988263},{"c":21,"h":21,"l":20.96,"n":638,"o":20.985,"t":"2026-10-13T19:00:00Z","v":54005,"vw":20.985548},{"c":20.995,"h":21.03,"l":20.995,"n":563,"o":21,"t":"2026-10-13T19:15:00Z","v":34092,"vw":21.011258},{"c":21.05,"h":21.06,"l":20.99,"n":887,"o":20.99,"t":"2026-10-13T19:30:00Z","v":73221,"vw":21.024945},{"c":20.965,"h":21.055,"l":20.96,"n":2811,"o":21.045,"t":"2026-10-13T19:45:00Z","v":295777,"vw":21.0067},{"c":20.96,"h":20.96,"l":20.96,"n":30,"o":20.96,"t":"2026-10-13T20:00:00Z","v":478899,"vw":20.96},{"c":20.635,"h":20.715,"l":20.59,"n":822,"o":20.66,"t":"2026-10-14T13:30:00Z","v":64841,"vw":20.647268},{"c":20.64,"h":20.64,"l":20.57,"n":1053,"o":20.62,"t":"2026-10-14T13:45:00Z","v":103134,"vw":20.60209},{"c":20.66,"h":20.69,"l":20.61,"n":721,"o":20.635,"t":"2026-10-14T14:00:00Z","v":67778,"vw":20.640568},{"c":20.755,"h":20.77,"l":20.625,"n":622,"o":20.655,"t":"2026-10-14T14:15:00Z","v":41324,"vw":20.710824},{"c":20.865,"h":20.87,"l":20.76,"n":859,"o":20.76,"t":"2026-10-14T14:30:00Z","v":53522,"vw":20.81176},{"c":20.915,"h":20.915,"l":20.825,"n":932,"o":20.86,"t":"2026-10-14T14:45:00Z","v":69765,"vw":20.873341},{"c":20.86,"h":20.91,"l":20.85,"n":652,"o":20.91,"t":"2026-10-14T15:00:00Z","v":40118,"vw":20.874381},{"c":20.855,"h":20.88,"l":20.83,"n":664,"o":20.865,"t":"2026-10-14T15:15:00Z","v":68500,"vw":20.853494},{"c":20.91,"h":20.935,"l":20.855,"n":778,"o":20.855,"t":"2026-10-14T15:30:00Z","v":73407,"vw":20.888274},{"c":20.88,"h":20.905,"l":20.87,"n":880,"o":20.9,"t":"2026-10-14T15:45:00Z","v":154068,"vw":20.88028},{"c":20.8,"h":20.88,"l":20.8,"n":1330,"o":20.88,"t":"2026-10-14T16:00:00Z","v":319294,"vw":20.844149},{"c":20.8,"h":20.82,"l":20.755,"n":959,"o":20.8,"t":"2026-10-14T16:15:00Z","v":74263,"vw":20.788027},{"c":20.79,"h":20.83,"l":20.78,"n":879,"o":20.805,"t":"2026-10-14T16:30:00Z","v":63820,"vw":20.801557},{"c":20.805,"h":20.81,"l":20.78,"n":584,"o":20.79,"t":"2026-10-14T16:45:00Z","v":33473,"vw":20.791818},{"c":20.775,"h":20.815,"l":20.77,"n":547,"o":20.805,"t":"2026-10-14T17:00:00Z","v":38949,"vw":20.791609},{"c":20.78,"h":20.81,"l":20.765,"n":515,"o":20.78,"t":"2026-10-14T17:15:00Z","v":34854,"vw":20.786476},{"c":20.73,"h":20.78,"l":20.73,"n":777,"o":20.78,"t":"2026-10-14T17:30:00Z","v":85242,"vw":20.762004},{"c":20.71,"h":20.755,"l":20.69,"n":820,"o":20.735,"t":"2026-10-14T17:45:00Z","v":77490,"vw":20.726983},{"c":20.72,"h":20.73,"l":20.66,"n":1376,"o":20.715,"t":"2026-10-14T18:00:00Z","v":270858,"vw":20.693588},{"c":20.765,"h":20.77,"l":20.715,"n":609,"o":20.725,"t":"2026-10-14T18:15:00Z","v":76980,"vw":20.736626},{"c":20.775,"h":20.78,"l":20.74,"n":511,"o":20.765,"t":"2026-10-14T18:30:00Z","v":35361,"vw":20.76046},{"c":20.765,"h":20.775,"l":20.75,"n":553,"o":20.77,"t":"2026-10-14T18:45:00Z","v":43206,"vw":20.766533},{"c":20.79,"h":20.795,"l":20.75,"n":711,"o":20.76,"t":"2026-10-14T19:00:00Z","v":53214,"vw":20.77186},{"c":20.7699,"h":20.8,"l":20.74,"n":672,"o":20.7811,"t":"2026-10-14T19:15:00Z","v":52993,"vw":20.779524},{"c":20.725,"h":20.77,"l":20.71,"n":1026,"o":20.765,"t":"2026-10-14T19:30:00Z","v":84481,"vw":20.73377},{"c":20.84,"h":20.85,"l":20.715,"n":3017,"o":20.73,"t":"2026-10-14T19:45:00Z","v":377602,"vw":20.799651},{"c":20.83,"h":20.83,"l":20.83,"n":25,"o":20.83,"t":"2026-10-14T20:00:00Z","v":480457,"vw":20.83},{"c":20.83,"h":20.83,"l":20.83,"n":54,"o":20.83,"t":"2026-10-15T11:45:00Z","v":10085,"vw":20.83},{"c":20.865,"h":21.11,"l":20.85,"n":637,"o":20.99,"t":"2026-10-15T13:30:00Z","v":79023,"vw":20.928467},{"c":20.97,"h":21.018,"l":20.83,"n":582,"o":20.86,"t":"2026-10-15T13:45:00Z","v":52173,"vw":20.933886},{"c":21.075,"h":21.11,"l":20.93,"n":1024,"o":20.97,"t":"2026-10-15T14:00:00Z","v":87864,"vw":21.018393},{"c":21.12,"h":21.13,"l":21.04,"n":725,"o":21.075,"t":"2026-10-15T14:15:00Z","v":50810,"vw":21.080327},{"c":21.16,"h":21.22,"l":21.115,"n":1160,"o":21.115,"t":"2026-10-15T14:30:00Z","v":114790,"vw":21.166667},{"c":21.075,"h":21.165,"l":21.065,"n":602,"o":21.165,"t":"2026-10-15T14:45:00Z","v":32863,"vw":21.110271},{"c":20.965,"h":21.08,"l":20.96,"n":944,"o":21.08,"t":"2026-10-15T15:00:00Z","v":96468,"vw":21.048385},{"c":20.93,"h":20.97,"l":20.92,"n":529,"o":20.965,"t":"2026-10-15T15:15:00Z","v":31891,"vw":20.952698},{"c":20.985,"h":20.985,"l":20.935,"n":522,"o":20.94,"t":"2026-10-15T15:30:00Z","v":24169,"vw":20.960914},{"c":20.975,"h":21.015,"l":20.95,"n":503,"o":20.985,"t":"2026-10-15T15:45:00Z","v":30120,"vw":20.981114},{"c":20.97,"h":20.9757,"l":20.95,"n":490,"o":20.975,"t":"2026-10-15T16:00:00Z","v":34075,"vw":20.962405},{"c":21.005,"h":21.005,"l":20.965,"n":471,"o":20.975,"t":"2026-10-15T16:15:00Z","v":28377,"vw":20.975596},{"c":21.015,"h":21.02,"l":20.985,"n":488,"o":21,"t":"2026-10-15T16:30:00Z","v":32609,"vw":21.005536},{"c":21.035,"h":21.035,"l":21.005,"n":480,"o":21.015,"t":"2026-10-15T16:45:00Z","v":26929,"vw":21.022068},{"c":21.07,"h":21.075,"l":21.025,"n":618,"o":21.035,"t":"2026-10-15T17:00:00Z","v":40095,"vw":21.045299},{"c":21.1,"h":21.115,"l":21.065,"n":642,"o":21.065,"t":"2026-10-15T17:15:00Z","v":37250,"vw":21.089988},{"c":21.085,"h":21.125,"l":21.08,"n":589,"o":21.105,"t":"2026-10-15T17:30:00Z","v":36259,"vw":21.110186},{"c":21.065,"h":21.095,"l":21.05,"n":615,"o":21.08,"t":"2026-10-15T17:45:00Z","v":32156,"vw":21.074573},{"c":21.075,"h":21.09,"l":21.065,"n":638,"o":21.065,"t":"2026-10-15T18:00:00Z","v":27418,"vw":21.078998},{"c":21.08,"h":21.105,"l":21.075,"n":456,"o":21.075,"t":"2026-10-15T18:15:00Z","v":20058,"vw":21.09199},{"c":21.075,"h":21.105,"l":21.07,"n":610,"o":21.085,"t":"2026-10-15T18:30:00Z","v":34214,"vw":21.086474},{"c":21.065,"h":21.1,"l":21.065,"n":700,"o":21.075,"t":"2026-10-15T18:45:00Z","v":40056,"vw":21.086599},{"c":21.075,"h":21.08,"l":21.06,"n":596,"o":21.07,"t":"2026-10-15T19:00:00Z","v":33092,"vw":21.070205},{"c":21.085,"h":21.115,"l":21.07,"n":766,"o":21.075,"t":"2026-10-15T19:15:00Z","v":41420,"vw":21.089961},{"c":21.085,"h":21.11,"l":21.075,"n":1045,"o":21.085,"t":"2026-10-15T19:30:00Z","v":115109,"vw":21.095455},{"c":21.15,"h":21.16,"l":21.065,"n":4210,"o":21.085,"t":"2026-10-15T19:45:00Z","v":526787,"vw":21.117881},{"c":21.14,"h":21.147,"l":21.14,"n":27,"o":21.14,"t":"2026-10-15T20:00:00Z","v":524097,"vw":21.140022},{"c":21.14,"h":21.14,"l":21.14,"n":1,"o":21.14,"t":"2026-10-15T20:30:00Z","v":600,"vw":21.14},{"c":21.4699,"h":21.5,"l":21.09,"n":1071,"o":21.15,"t":"2026-10-16T13:30:00Z","v":129719,"vw":21.303337},{"c":21.46,"h":21.51,"l":21.41,"n":878,"o":21.465,"t":"2026-10-16T13:45:00Z","v":59277,"vw":21.473615},{"c":21.46,"h":21.505,"l":21.43,"n":1162,"o":21.47,"t":"2026-10-16T14:00:00Z","v":91653,"vw":21.472671},{"c":21.565,"h":21.575,"l":21.46,"n":1174,"o":21.47,"t":"2026-10-16T14:15:00Z","v":94971,"vw":21.536065},{"c":21.47,"h":21.578,"l":21.45,"n":811,"o":21.56,"t":"2026-10-16T14:30:00Z","v":72890,"vw":21.513713},{"c":21.455,"h":21.49,"l":21.44,"n":743,"o":21.465,"t":"2026-10-16T14:45:00Z","v":61845,"vw":21.46186},{"c":21.515,"h":21.53,"l":21.455,"n":684,"o":21.455,"t":"2026-10-16T15:00:00Z","v":62489,"vw":21.501784},{"c":21.42,"h":21.54,"l":21.3909,"n":1211,"o":21.515,"t":"2026-10-16T15:15:00Z","v":178340,"vw":21.464453},{"c":21.365,"h":21.42,"l":21.36,"n":725,"o":21.415,"t":"2026-10-16T15:30:00Z","v":77026,"vw":21.395184},{"c":21.3301,"h":21.375,"l":21.33,"n":653,"o":21.37,"t":"2026-10-16T15:45:00Z","v":65778,"vw":21.35814},{"c":21.275,"h":21.345,"l":21.275,"n":580,"o":21.34,"t":"2026-10-16T16:00:00Z","v":42144,"vw":21.313119},{"c":21.275,"h":21.295,"l":21.21,"n":1107,"o":21.28,"t":"2026-10-16T16:15:00Z","v":210736,"vw":21.263735},{"c":21.255,"h":21.285,"l":21.23,"n":802,"o":21.275,"t":"2026-10-16T16:30:00Z","v":94354,"vw":21.25006},{"c":21.205,"h":21.255,"l":21.19,"n":758,"o":21.255,"t":"2026-10-16T16:45:00Z","v":52467,"vw":21.224014},{"c":21.175,"h":21.215,"l":21.165,"n":507,"o":21.21,"t":"2026-10-16T17:00:00Z","v":29220,"vw":21.188812},{"c":21.26,"h":21.27,"l":21.16,"n":580,"o":21.18,"t":"2026-10-16T17:15:00Z","v":52626,"vw":21.219485},{"c":21.305,"h":21.325,"l":21.24,"n":895,"o":21.26,"t":"2026-10-16T17:30:00Z","v":92653,"vw":21.283127},{"c":21.305,"h":21.33,"l":21.29,"n":926,"o":21.31,"t":"2026-10-16T17:45:00Z","v":93633,"vw":21.314554},{"c":21.32,"h":21.33,"l":21.27,"n":762,"o":21.305,"t":"2026-10-16T18:00:00Z","v":83569,"vw":21.297387},{"c":21.305,"h":21.325,"l":21.27,"n":845,"o":21.315,"t":"2026-10-16T18:15:00Z","v":82213,"vw":21.304123},{"c":21.32,"h":21.34,"l":21.29,"n":717,"o":21.31,"t":"2026-10-16T18:30:00Z","v":52825,"vw":21.313526},{"c":21.33,"h":21.34,"l":21.29,"n":758,"o":21.31,"t":"2026-10-16T18:45:00Z","v":52506,"vw":21.315899},{"c":21.335,"h":21.34,"l":21.305,"n":915,"o":21.325,"t":"2026-10-16T19:00:00Z","v":73569,"vw":21.323108},{"c":21.31,"h":21.35,"l":21.28,"n":1425,"o":21.33,"t":"2026-10-16T19:15:00Z","v":181873,"vw":21.308809},{"c":21.305,"h":21.335,"l":21.27,"n":2583,"o":21.305,"t":"2026-10-16T19:30:00Z","v":526597,"vw":21.294746},{"c":21.31,"h":21.39,"l":21.3,"n":3838,"o":21.31,"t":"2026-10-16T19:45:00Z","v":535328,"vw":21.326561},{"c":21.31,"h":21.31,"l":21.31,"n":38,"o":21.31,"t":"2026-10-16T20:00:00Z","v":765855,"vw":21.31},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-16T20:30:00Z","v":369,"vw":21.31},{"c":21.45,"h":21.45,"l":21.45,"n":6,"o":21.45,"t":"2026-10-19T08:15:00Z","v":1004,"vw":21.45},{"c":21.29,"h":21.335,"l":21.22,"n":473,"o":21.29,"t":"2026-10-19T13:30:00Z","v":42266,"vw":21.255376},{"c":21.27,"h":21.31,"l":21.24,"n":471,"o":21.28,"t":"2026-10-19T13:45:00Z","v":27139,"vw":21.267225},{"c":21.3,"h":21.31,"l":21.255,"n":589,"o":21.27,"t":"2026-10-19T14:00:00Z","v":53755,"vw":21.286768},{"c":21.3,"h":21.335,"l":21.28,"n":499,"o":21.3,"t":"2026-10-19T14:15:00Z","v":46080,"vw":21.312437},{"c":21.27,"h":21.32,"l":21.27,"n":434,"o":21.3,"t":"2026-10-19T14:30:00Z","v":42322,"vw":21.297875},{"c":21.295,"h":21.295,"l":21.255,"n":310,"o":21.265,"t":"2026-10-19T14:45:00Z","v":20318,"vw":21.271428},{"c":21.355,"h":21.355,"l":21.295,"n":371,"o":21.295,"t":"2026-10-19T15:00:00Z","v":24010,"vw":21.315211},{"c":21.2801,"h":21.355,"l":21.28,"n":257,"o":21.355,"t":"2026-10-19T15:15:00Z","v":15220,"vw":21.318881},{"c":21.295,"h":21.3,"l":21.28,"n":309,"o":21.29,"t":"2026-10-19T15:30:00Z","v":18711,"vw":21.291188},{"c":21.285,"h":21.295,"l":21.26,"n":390,"o":21.295,"t":"2026-10-19T15:45:00Z","v":24249,"vw":21.280862},{"c":21.21,"h":21.275,"l":21.2,"n":254,"o":21.275,"t":"2026-10-19T16:00:00Z","v":14117,"vw":21.227127},{"c":21.165,"h":21.2,"l":21.16,"n":487,"o":21.2,"t":"2026-10-19T16:15:00Z","v":48921,"vw":21.185809},{"c":21.18,"h":21.19,"l":21.16,"n":299,"o":21.165,"t":"2026-10-19T16:30:00Z","v":22047,"vw":21.172438},{"c":21.205,"h":21.225,"l":21.185,"n":422,"o":21.185,"t":"2026-10-19T16:45:00Z","v":35473,"vw":21.205984},{"c":21.1672,"h":21.2,"l":21.15,"n":329,"o":21.2,"t":"2026-10-19T17:00:00Z","v":26523,"vw":21.171848},{"c":21.185,"h":21.19,"l":21.155,"n":255,"o":21.16,"t":"2026-10-19T17:15:00Z","v":17796,"vw":21.17291},{"c":21.18,"h":21.195,"l":21.15,"n":536,"o":21.19,"t":"2026-10-19T17:30:00Z","v":41777,"vw":21.176413},{"c":21.165,"h":21.205,"l":21.1601,"n":499,"o":21.175,"t":"2026-10-19T17:45:00Z","v":46488,"vw":21.181519},{"c":21.16,"h":21.175,"l":21.15,"n":301,"o":21.17,"t":"2026-10-19T18:00:00Z","v":16067,"vw":21.161231},{"c":21.11,"h":21.17,"l":21.11,"n":464,"o":21.16,"t":"2026-10-19T18:15:00Z","v":40494,"vw":21.145281},{"c":21.105,"h":21.12,"l":21.095,"n":416,"o":21.11,"t":"2026-10-19T18:30:00Z","v":30512,"vw":21.109384},{"c":21.085,"h":21.115,"l":21.08,"n":554,"o":21.11,"t":"2026-10-19T18:45:00Z","v":36897,"vw":21.096126},{"c":21.05,"h":21.085,"l":21.04,"n":670,"o":21.085,"t":"2026-10-19T19:00:00Z","v":57613,"vw":21.0635},{"c":21.075,"h":21.095,"l":21.045,"n":770,"o":21.05,"t":"2026-10-19T19:15:00Z","v":58309,"vw":21.073004},{"c":21.03,"h":21.07,"l":21.025,"n":945,"o":21.07,"t":"2026-10-19T19:30:00Z","v":75390,"vw":21.046019},{"c":21.01,"h":21.045,"l":20.97,"n":2563,"o":21.03,"t":"2026-10-19T19:45:00Z","v":223366,"vw":21.007556},{"c":21.01,"h":21.01,"l":21.01,"n":31,"o":21.01,"t":"2026-10-19T20:00:00Z","v":383944,"vw":21.01},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-10-19T20:15:00Z","v":168867,"vw":21.01},{"c":21.43,"h":21.46,"l":21.01,"n":732,"o":21.01,"t":"2026-10-20T13:30:00Z","v":78897,"vw":21.292572},{"c":21.515,"h":21.546,"l":21.42,"n":558,"o":21.44,"t":"2026-10-20T13:45:00Z","v":39839,"vw":21.477272},{"c":21.435,"h":21.531,"l":21.405,"n":671,"o":21.515,"t":"2026-10-20T14:00:00Z","v":55236,"vw":21.456791},{"c":21.605,"h":21.62,"l":21.42,"n":576,"o":21.425,"t":"2026-10-20T14:15:00Z","v":36380,"vw":21.532017},{"c":21.61,"h":21.625,"l":21.53,"n":890,"o":21.61,"t":"2026-10-20T14:30:00Z","v":66728,"vw":21.572662},{"c":21.67,"h":21.705,"l":21.61,"n":785,"o":21.61,"t":"2026-10-20T14:45:00Z","v":43334,"vw":21.663682},{"c":21.56,"h":21.68,"l":21.54,"n":733,"o":21.67,"t":"2026-10-20T15:00:00Z","v":47108,"vw":21.583396},{"c":21.515,"h":21.59,"l":21.515,"n":415,"o":21.56,"t":"2026-10-20T15:15:00Z","v":18378,"vw":21.560203},{"c":21.58,"h":21.58,"l":21.5,"n":425,"o":21.51,"t":"2026-10-20T15:30:00Z","v":21596,"vw":21.529651},{"c":21.515,"h":21.57,"l":21.515,"n":318,"o":21.57,"t":"2026-10-20T15:45:00Z","v":11360,"vw":21.536183},{"c":21.46,"h":21.52,"l":21.45,"n":458,"o":21.515,"t":"2026-10-20T16:00:00Z","v":21688,"vw":21.484198},{"c":21.44,"h":21.47,"l":21.425,"n":425,"o":21.46,"t":"2026-10-20T16:15:00Z","v":28831,"vw":21.443008},{"c":21.455,"h":21.47,"l":21.45,"n":392,"o":21.45,"t":"2026-10-20T16:30:00Z","v":18878,"vw":21.456238},{"c":21.47,"h":21.51,"l":21.46,"n":437,"o":21.46,"t":"2026-10-20T16:45:00Z","v":22365,"vw":21.480458},{"c":21.46,"h":21.48,"l":21.455,"n":319,"o":21.475,"t":"2026-10-20T17:00:00Z","v":11442,"vw":21.468513},{"c":21.46,"h":21.48,"l":21.455,"n":411,"o":21.46,"t":"2026-10-20T17:15:00Z","v":16505,"vw":21.465421},{"c":21.475,"h":21.48,"l":21.46,"n":430,"o":21.465,"t":"2026-10-20T17:30:00Z","v":23410,"vw":21.471096},{"c":21.47,"h":21.49,"l":21.455,"n":461,"o":21.475,"t":"2026-10-20T17:45:00Z","v":23288,"vw":21.475722},{"c":21.475,"h":21.485,"l":21.465,"n":379,"o":21.48,"t":"2026-10-20T18:00:00Z","v":15712,"vw":21.476127},{"c":21.455,"h":21.48,"l":21.435,"n":445,"o":21.475,"t":"2026-10-20T18:15:00Z","v":22690,"vw":21.454109},{"c":21.455,"h":21.47,"l":21.445,"n":410,"o":21.46,"t":"2026-10-20T18:30:00Z","v":21672,"vw":21.45844},{"c":21.475,"h":21.475,"l":21.455,"n":543,"o":21.455,"t":"2026-10-20T18:45:00Z","v":59433,"vw":21.470412},{"c":21.505,"h":21.505,"l":21.47,"n":654,"o":21.475,"t":"2026-10-20T19:00:00Z","v":48354,"vw":21.492325},{"c":21.525,"h":21.53,"l":21.485,"n":613,"o":21.505,"t":"2026-10-20T19:15:00Z","v":36092,"vw":21.504159},{"c":21.51,"h":21.52,"l":21.445,"n":1066,"o":21.52,"t":"2026-10-20T19:30:00Z","v":87279,"vw":21.489357},{"c":21.48,"h":21.52,"l":21.445,"n":2847,"o":21.505,"t":"2026-10-20T19:45:00Z","v":283405,"vw":21.48936},{"c":21.47,"h":21.51,"l":21.47,"n":61,"o":21.47,"t":"2026-10-20T20:00:00Z","v":390191,"vw":21.470056},{"c":21.6,"h":21.6,"l":21.45,"n":30,"o":21.45,"t":"2026-10-21T12:45:00Z","v":1972,"vw":21.489865},{"c":21.35,"h":21.41,"l":21.09,"n":15,"o":21.31,"t":"2026-10-21T13:00:00Z","v":1845,"vw":21.300778},{"c":21.43,"h":21.46,"l":21.43,"n":2,"o":21.46,"t":"2026-10-21T13:15:00Z","v":261,"vw":21.441494},{"c":21.465,"h":21.67,"l":21.235,"n":649,"o":21.55,"t":"2026-10-21T13:30:00Z","v":97746,"vw":21.480406},{"c":21.47,"h":21.53,"l":21.43,"n":610,"o":21.47,"t":"2026-10-21T13:45:00Z","v":45756,"vw":21.483},{"c":21.415,"h":21.49,"l":21.375,"n":865,"o":21.475,"t":"2026-10-21T14:00:00Z","v":74772,"vw":21.431689},{"c":21.465,"h":21.475,"l":21.39,"n":677,"o":21.415,"t":"2026-10-21T14:15:00Z","v":46294,"vw":21.424304},{"c":21.46,"h":21.495,"l":21.425,"n":686,"o":21.465,"t":"2026-10-21T14:30:00Z","v":73995,"vw":21.457918},{"c":21.425,"h":21.495,"l":21.425,"n":643,"o":21.465,"t":"2026-10-21T14:45:00Z","v":59930,"vw":21.480607},{"c":21.425,"h":21.45,"l":21.39,"n":705,"o":21.42,"t":"2026-10-21T15:00:00Z","v":50805,"vw":21.419043},{"c":21.465,"h":21.47,"l":21.42,"n":641,"o":21.425,"t":"2026-10-21T15:15:00Z","v":64163,"vw":21.452864},{"c":21.455,"h":21.47,"l":21.45,"n":645,"o":21.46,"t":"2026-10-21T15:30:00Z","v":87416,"vw":21.462063},{"c":21.475,"h":21.475,"l":21.45,"n":408,"o":21.455,"t":"2026-10-21T15:45:00Z","v":30477,"vw":21.461489},{"c":21.465,"h":21.485,"l":21.455,"n":534,"o":21.47,"t":"2026-10-21T16:00:00Z","v":47263,"vw":21.467294},{"c":21.5,"h":21.5,"l":21.465,"n":528,"o":21.465,"t":"2026-10-21T16:15:00Z","v":43703,"vw":21.476226},{"c":21.535,"h":21.56,"l":21.495,"n":639,"o":21.5,"t":"2026-10-21T16:30:00Z","v":66358,"vw":21.532736},{"c":21.53,"h":21.53,"l":21.505,"n":354,"o":21.53,"t":"2026-10-21T16:45:00Z","v":21357,"vw":21.520835},{"c":21.525,"h":21.545,"l":21.52,"n":379,"o":21.525,"t":"2026-10-21T17:00:00Z","v":27431,"vw":21.538397},{"c":21.54,"h":21.545,"l":21.525,"n":260,"o":21.525,"t":"2026-10-21T17:15:00Z","v":18634,"vw":21.535042},{"c":21.515,"h":21.55,"l":21.51,"n":390,"o":21.535,"t":"2026-10-21T17:30:00Z","v":24399,"vw":21.532197},{"c":21.525,"h":21.53,"l":21.515,"n":314,"o":21.52,"t":"2026-10-21T17:45:00Z","v":19601,"vw":21.521531},{"c":21.505,"h":21.53,"l":21.5,"n":385,"o":21.53,"t":"2026-10-21T18:00:00Z","v":27740,"vw":21.512774},{"c":21.515,"h":21.53,"l":21.505,"n":394,"o":21.505,"t":"2026-10-21T18:15:00Z","v":32912,"vw":21.516681},{"c":21.545,"h":21.545,"l":21.505,"n":420,"o":21.515,"t":"2026-10-21T18:30:00Z","v":28610,"vw":21.519821},{"c":21.45,"h":21.545,"l":21.445,"n":776,"o":21.545,"t":"2026-10-21T18:45:00Z","v":63212,"vw":21.497728},{"c":21.465,"h":21.465,"l":21.405,"n":801,"o":21.445,"t":"2026-10-21T19:00:00Z","v":71939,"vw":21.431537},{"c":21.565,"h":21.565,"l":21.455,"n":704,"o":21.465,"t":"2026-10-21T19:15:00Z","v":62746,"vw":21.494904},{"c":21.55,"h":21.575,"l":21.515,"n":899,"o":21.57,"t":"2026-10-21T19:30:00Z","v":69259,"vw":21.544454},{"c":21.52,"h":21.57,"l":21.5,"n":2864,"o":21.56,"t":"2026-10-21T19:45:00Z","v":343069,"vw":21.52981},{"c":21.49,"h":21.51,"l":21.49,"n":15,"o":21.51,"t":"2026-10-21T20:00:00Z","v":573698,"vw":21.509858},{"c":21.705,"h":21.75,"l":21.39,"n":787,"o":21.43,"t":"2026-10-22T13:30:00Z","v":70233,"vw":21.628865},{"c":21.915,"h":21.915,"l":21.71,"n":708,"o":21.71,"t":"2026-10-22T13:45:00Z","v":47320,"vw":21.816134},{"c":21.91,"h":21.955,"l":21.88,"n":837,"o":21.93,"t":"2026-10-22T14:00:00Z","v":60375,"vw":21.918987},{"c":21.895,"h":21.945,"l":21.885,"n":812,"o":21.92,"t":"2026-10-22T14:15:00Z","v":161931,"vw":21.903987},{"c":21.85,"h":21.9,"l":21.785,"n":967,"o":21.895,"t":"2026-10-22T14:30:00Z","v":84292,"vw":21.846225},{"c":21.805,"h":21.86,"l":21.735,"n":2266,"o":21.855,"t":"2026-10-22T14:45:00Z","v":298405,"vw":21.782575},{"c":21.79,"h":21.8111,"l":21.725,"n":1343,"o":21.805,"t":"2026-10-22T15:00:00Z","v":157852,"vw":21.769978},{"c":21.85,"h":21.855,"l":21.8,"n":673,"o":21.8,"t":"2026-10-22T15:15:00Z","v":47916,"vw":21.832858},{"c":21.875,"h":21.8975,"l":21.845,"n":723,"o":21.86,"t":"2026-10-22T15:30:00Z","v":56612,"vw":21.86681},{"c":21.905,"h":21.915,"l":21.875,"n":696,"o":21.88,"t":"2026-10-22T15:45:00Z","v":49127,"vw":21.896153},{"c":21.92,"h":21.92,"l":21.885,"n":690,"o":21.905,"t":"2026-10-22T16:00:00Z","v":62941,"vw":21.906542},{"c":21.985,"h":22.01,"l":21.9203,"n":824,"o":21.93,"t":"2026-10-22T16:15:00Z","v":77576,"vw":21.971892},{"c":21.97,"h":21.995,"l":21.96,"n":647,"o":21.985,"t":"2026-10-22T16:30:00Z","v":62571,"vw":21.979458},{"c":22.055,"h":22.06,"l":21.945,"n":692,"o":21.97,"t":"2026-10-22T16:45:00Z","v":71175,"vw":22.00337},{"c":21.995,"h":22.05,"l":21.98,"n":1170,"o":22.05,"t":"2026-10-22T17:00:00Z","v":138142,"vw":22.006245},{"c":22.045,"h":22.05,"l":21.985,"n":459,"o":21.995,"t":"2026-10-22T17:15:00Z","v":42888,"vw":22.024459},{"c":22.035,"h":22.05,"l":21.9899,"n":1384,"o":22.04,"t":"2026-10-22T17:30:00Z","v":308267,"vw":22.013167},{"c":22.04,"h":22.045,"l":22.015,"n":571,"o":22.035,"t":"2026-10-22T17:45:00Z","v":73095,"vw":22.02698},{"c":22.035,"h":22.05,"l":22.02,"n":619,"o":22.035,"t":"2026-10-22T18:00:00Z","v":67879,"vw":22.034496},{"c":22.025,"h":22.055,"l":22.025,"n":543,"o":22.035,"t":"2026-10-22T18:15:00Z","v":44930,"vw":22.04123},{"c":22.0214,"h":22.04,"l":22.015,"n":558,"o":22.025,"t":"2026-10-22T18:30:00Z","v":49069,"vw":22.026474},{"c":22.055,"h":22.055,"l":22.025,"n":589,"o":22.025,"t":"2026-10-22T18:45:00Z","v":47164,"vw":22.040275},{"c":22.061,"h":22.1,"l":22.05,"n":714,"o":22.05,"t":"2026-10-22T19:00:00Z","v":64280,"vw":22.082526},{"c":22.055,"h":22.085,"l":22.03,"n":923,"o":22.065,"t":"2026-10-22T19:15:00Z","v":86822,"vw":22.059609},{"c":22.065,"h":22.09,"l":22.0202,"n":1424,"o":22.05,"t":"2026-10-22T19:30:00Z","v":123862,"vw":22.052873},{"c":22.11,"h":22.14,"l":22.035,"n":4008,"o":22.065,"t":"2026-10-22T19:45:00Z","v":472763,"vw":22.085851},{"c":22.11,"h":22.11,"l":22.11,"n":44,"o":22.11,"t":"2026-10-22T20:00:00Z","v":485904,"vw":22.11}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.4966597902443152,"strike":28.04149475610788,"iv":0.8262767796131991,"gamma":0.06236230042790885,"theta":-0.024932764438249124,"vega":0.01738758763092764,"rho":0.0030385935348090855,"breakevenPct":29.073516718010836},{"delta":0.25,"premium":0.36726656297540977,"strike":24.61332814877049,"iv":0.45631837724199936,"gamma":0.1317952229936104,"theta":-0.015517580787813137,"vega":0.019371906572248222,"rho":0.003925754549379179,"breakevenPct":12.98324157279918},{"delta":0.3,"premium":0.3536262328379305,"strike":23.931311641896524,"iv":0.3689085543361087,"gamma":0.19763753567184816,"theta":-0.013349419066110159,"vega":0.020903039789649604,"rho":0.004725517664965952,"breakevenPct":9.836896764968138},{"delta":0.35,"premium":0.3399859027004512,"strike":23.24929513502256,"iv":0.2814987314302181,"gamma":0.2634798483500859,"theta":-0.011181257344407182,"vega":0.022434173007050986,"rho":0.005525280780552725,"breakevenPct":6.690551957137094},{"delta":0.4,"premium":0.3263455725629719,"strike":22.567278628148596,"iv":0.19408890852432742,"gamma":0.32932216102832373,"theta":-0.009013095622704201,"vega":0.02396530622445237,"rho":0.006325043896139498,"breakevenPct":3.5442071493060485},{"delta":0.45,"premium":0.9483356186914957,"strike":21.843857243482635,"iv":0.2667029675396363,"gamma":0.3083129255766856,"theta":-0.009726664478165347,"vega":0.022815255306687945,"rho":0.00673823115903231,"breakevenPct":3.085449399249804},{"delta":0.5,"premium":1.6398908261753313,"strike":21.11590439349965,"iv":0.3568304865502759,"gamma":0.2777984144409209,"theta":-0.010755617966061153,"vega":0.021371768118489436,"rho":0.0071091104823223904,"breakevenPct":2.9208286733377764},{"delta":0.55,"premium":2.3314460336591676,"strike":20.387951543516664,"iv":0.44695800556091553,"gamma":0.2472839033051562,"theta":-0.01178457145395696,"vega":0.019928280930290924,"rho":0.007479989805612472,"breakevenPct":2.7562079474257493},{"delta":0.6,"premium":3.0230012411430027,"strike":19.65999869353368,"iv":0.5370855245715549,"gamma":0.21676939216939156,"theta":-0.012813524941852766,"vega":0.018484793742092415,"rho":0.007850869128902552,"breakevenPct":2.591587221513722},{"delta":0.65,"premium":3.714556448626839,"strike":18.932045843550696,"iv":0.6272130435821947,"gamma":0.18625488103362686,"theta":-0.013842478429748572,"vega":0.017041306553893902,"rho":0.008221748452192633,"breakevenPct":2.4269664956016945},{"delta":0.7,"premium":4.406111656110674,"strike":18.204092993567713,"iv":0.7173405625928342,"gamma":0.1557403698978622,"theta":-0.014871431917644378,"vega":0.015597819365695393,"rho":0.008592627775482715,"breakevenPct":2.2623457696896674},{"delta":0.75,"premium":5.097666863594511,"strike":17.476140143584725,"iv":0.8074680816034738,"gamma":0.1252258587620975,"theta":-0.015900385405540188,"vega":0.01415433217749688,"rho":0.008963507098772795,"breakevenPct":2.09772504377764},{"delta":0.8,"premium":5.789222071078347,"strike":16.748187293601738,"iv":0.8975956006141135,"gamma":0.09471134762633276,"theta":-0.016929338893435994,"vega":0.01271084498929837,"rho":0.009334386422062876,"breakevenPct":1.9331043178656122},{"delta":0.85,"premium":6.480777278562182,"strike":16.020234443618754,"iv":0.9877231196247529,"gamma":0.06419683649056812,"theta":-0.0179582923813318,"vega":0.01126735780109986,"rho":0.009705265745352958,"breakevenPct":1.768483591953585},{"delta":0.9,"premium":7.1723324860460185,"strike":15.29228159363577,"iv":1.0778506386353925,"gamma":0.03368232535480342,"theta":-0.018987245869227606,"vega":0.009823870612901348,"rho":0.010076145068643037,"breakevenPct":1.6038628660415577}],"put":[{"delta":0.1,"premium":0.5,"strike":14.313347207873278,"iv":1.442343764201737,"gamma":0.020063516165286836,"theta":-0.02649938597919339,"vega":0.010894242652708988,"rho":-0.002186026287894327,"breakevenPct":37.52443596619956},{"delta":0.15,"premium":0.5,"strike":16.74664746679265,"iv":1.0526023804900027,"gamma":0.04520860052076418,"theta":-0.02294278158177504,"vega":0.014072981924184845,"rho":-0.003100578780628814,"breakevenPct":26.519007386736106},{"delta":0.2,"premium":0.5,"strike":18.7955311119925,"iv":0.7405343867064268,"gamma":0.07182120184569922,"theta":-0.019508954158233026,"vega":0.017092059278434144,"rho":-0.004017147190556379,"breakevenPct":17.252233776605614},{"delta":0.25,"premium":0.5805515139010621,"strike":20.187329102095493,"iv":0.5575463019585144,"gamma":0.08942411868526885,"theta":-0.017888186743337257,"vega":0.019318944173732214,"rho":-0.004983247003711841,"breakevenPct":11.32167531345802},{"delta":0.3,"premium":0.7760012949739665,"strike":20.641863476683643,"iv":0.5586771388377372,"gamma":0.09417566768580564,"theta":-0.01885355884566877,"vega":0.020415849799964088,"rho":-0.006019998156933553,"breakevenPct":10.14987706146686},{"delta":0.35,"premium":0.971451076046871,"strike":21.096397851271792,"iv":0.5598079757169601,"gamma":0.09892721668634243,"theta":-0.019818930948000284,"vega":0.021512755426195965,"rho":-0.007056749310155266,"breakevenPct":8.978078809475699},{"delta":0.4,"premium":1.1669008571197756,"strike":21.550932225859942,"iv":0.5609388125961828,"gamma":0.10367876568687921,"theta":-0.0207843030503318,"vega":0.022609661052427843,"rho":-0.00809350046337698,"breakevenPct":7.806280557484538},{"delta":0.45,"premium":1.3623506381926802,"strike":22.005466600448095,"iv":0.5620696494754056,"gamma":0.10843031468741599,"theta":-0.021749675152663316,"vega":0.023706566678659717,"rho":-0.009130251616598693,"breakevenPct":6.634482305493377},{"delta":0.5,"premium":1.5578004192655845,"strike":22.460000975036245,"iv":0.5632004863546284,"gamma":0.11318186368795277,"theta":-0.02271504725499483,"vega":0.024803472304891595,"rho":-0.010167002769820405,"breakevenPct":5.462684053502217},{"delta":0.55,"premium":2.753587196467993,"strike":23.758278145695368,"iv":0.6635596026490068,"gamma":0.10147019867549667,"theta":-0.024762913907284773,"vega":0.02384304635761589,"rho":-0.011983046069850461,"breakevenPct":4.999136367130827},{"delta":0.6,"premium":4.045897718910964,"strike":25.137969094922738,"iv":0.7734933774834437,"gamma":0.08816997792494483,"theta":-0.02691523178807947,"vega":0.0226841059602649,"rho":-0.013874284226151494,"breakevenPct":4.603928647617486},{"delta":0.65,"premium":5.338208241353938,"strike":26.517660044150112,"iv":0.8834271523178809,"gamma":0.07486975717439293,"theta":-0.029067549668874176,"vega":0.021525165562913905,"rho":-0.015765522382452532,"breakevenPct":4.208720928104143},{"delta":0.7,"premium":6.630518763796909,"strike":27.897350993377483,"iv":0.9933609271523178,"gamma":0.061569536423841074,"theta":-0.031219867549668875,"vega":0.020366225165562912,"rho":-0.017656760538753563,"breakevenPct":3.813513208590802},{"delta":0.75,"premium":7.922829286239882,"strike":29.277041942604857,"iv":1.103294701986755,"gamma":0.04826931567328918,"theta":-0.03337218543046358,"vega":0.01920728476821192,"rho":-0.0195479986950546,"breakevenPct":3.4183054890774605},{"delta":0.8,"premium":11.238757487814693,"strike":32.692609681443564,"iv":1.3141664378756397,"gamma":0.03474735571871676,"theta":-0.035772203067619114,"vega":0.01736440525767499,"rho":-0.023053082234399225,"breakevenPct":2.967651770109131},{"delta":0.85,"premium":10.949189727754783,"strike":32.60487298380731,"iv":1.1618734291532449,"gamma":0.03875287419746136,"theta":-0.02817709297820606,"vega":0.014076776465531826,"rho":-0.023707772168482567,"breakevenPct":2.141464315138019},{"delta":0.9,"premium":6.641110085332021,"strike":28.55972777965448,"iv":0.68284500939088,"gamma":0.055001345369024485,"theta":-0.013508426500436863,"vega":0.01031253366471702,"rho":-0.021174906450031745,"breakevenPct":1.0986181973781304}]},"raw":{"call":[{"delta":0.2,"premium":0.4966597902443152,"strike":28.04149475610788,"iv":0.8262767796131991,"gamma":0.06236230042790885,"theta":-0.024932764438249124,"vega":0.01738758763092764,"rho":0.0030385935348090855,"breakevenPct":29.073516718010836},{"delta":0.25,"premium":0.36726656297540977,"strike":24.61332814877049,"iv":0.45631837724199936,"gamma":0.1317952229936104,"theta":-0.015517580787813137,"vega":0.019371906572248222,"rho":0.003925754549379179,"breakevenPct":12.98324157279918},{"delta":0.3,"premium":0.3536262328379305,"strike":23.931311641896524,"iv":0.3689085543361087,"gamma":0.19763753567184816,"theta":-0.013349419066110159,"vega":0.020903039789649604,"rho":0.004725517664965952,"breakevenPct":9.836896764968138},{"delta":0.35,"premium":0.3399859027004512,"strike":23.24929513502256,"iv":0.2814987314302181,"gamma":0.2634798483500859,"theta":-0.011181257344407182,"vega":0.022434173007050986,"rho":0.005525280780552725,"breakevenPct":6.690551957137094},{"delta":0.4,"premium":0.3263455725629719,"strike":22.567278628148596,"iv":0.19408890852432742,"gamma":0.32932216102832373,"theta":-0.009013095622704201,"vega":0.02396530622445237,"rho":0.006325043896139498,"breakevenPct":3.5442071493060485},{"delta":0.45,"premium":0.9483356186914957,"strike":21.843857243482635,"iv":0.2667029675396363,"gamma":0.3083129255766856,"theta":-0.009726664478165347,"vega":0.022815255306687945,"rho":0.00673823115903231,"breakevenPct":3.085449399249804},{"delta":0.5,"premium":1.6398908261753313,"strike":21.11590439349965,"iv":0.3568304865502759,"gamma":0.2777984144409209,"theta":-0.010755617966061153,"vega":0.021371768118489436,"rho":0.0071091104823223904,"breakevenPct":2.9208286733377764},{"delta":0.55,"premium":2.3314460336591676,"strike":20.387951543516664,"iv":0.44695800556091553,"gamma":0.2472839033051562,"theta":-0.01178457145395696,"vega":0.019928280930290924,"rho":0.007479989805612472,"breakevenPct":2.7562079474257493},{"delta":0.6,"premium":3.0230012411430027,"strike":19.65999869353368,"iv":0.5370855245715549,"gamma":0.21676939216939156,"theta":-0.012813524941852766,"vega":0.018484793742092415,"rho":0.007850869128902552,"breakevenPct":2.591587221513722},{"delta":0.65,"premium":3.714556448626839,"strike":18.932045843550696,"iv":0.6272130435821947,"gamma":0.18625488103362686,"theta":-0.013842478429748572,"vega":0.017041306553893902,"rho":0.008221748452192633,"breakevenPct":2.4269664956016945},{"delta":0.7,"premium":4.406111656110674,"strike":18.204092993567713,"iv":0.7173405625928342,"gamma":0.1557403698978622,"theta":-0.014871431917644378,"vega":0.015597819365695393,"rho":0.008592627775482715,"breakevenPct":2.2623457696896674},{"delta":0.75,"premium":5.097666863594511,"strike":17.476140143584725,"iv":0.8074680816034738,"gamma":0.1252258587620975,"theta":-0.015900385405540188,"vega":0.01415433217749688,"rho":0.008963507098772795,"breakevenPct":2.09772504377764},{"delta":0.8,"premium":5.789222071078347,"strike":16.748187293601738,"iv":0.8975956006141135,"gamma":0.09471134762633276,"theta":-0.016929338893435994,"vega":0.01271084498929837,"rho":0.009334386422062876,"breakevenPct":1.9331043178656122},{"delta":0.85,"premium":6.480777278562182,"strike":16.020234443618754,"iv":0.9877231196247529,"gamma":0.06419683649056812,"theta":-0.0179582923813318,"vega":0.01126735780109986,"rho":0.009705265745352958,"breakevenPct":1.768483591953585},{"delta":0.9,"premium":7.1723324860460185,"strike":15.29228159363577,"iv":1.0778506386353925,"gamma":0.03368232535480342,"theta":-0.018987245869227606,"vega":0.009823870612901348,"rho":0.010076145068643037,"breakevenPct":1.6038628660415577}],"put":[{"delta":0.1,"premium":0.5,"strike":14.313347207873278,"iv":1.442343764201737,"gamma":0.020063516165286836,"theta":-0.02649938597919339,"vega":0.010894242652708988,"rho":-0.002186026287894327,"breakevenPct":37.52443596619956},{"delta":0.15,"premium":0.5,"strike":16.74664746679265,"iv":1.0526023804900027,"gamma":0.04520860052076418,"theta":-0.02294278158177504,"vega":0.014072981924184845,"rho":-0.003100578780628814,"breakevenPct":26.519007386736106},{"delta":0.2,"premium":0.5,"strike":18.7955311119925,"iv":0.7405343867064268,"gamma":0.07182120184569922,"theta":-0.019508954158233026,"vega":0.017092059278434144,"rho":-0.004017147190556379,"breakevenPct":17.252233776605614},{"delta":0.25,"premium":0.5805515139010621,"strike":20.187329102095493,"iv":0.5575463019585144,"gamma":0.08942411868526885,"theta":-0.017888186743337257,"vega":0.019318944173732214,"rho":-0.004983247003711841,"breakevenPct":11.32167531345802},{"delta":0.3,"premium":0.7760012949739665,"strike":20.641863476683643,"iv":0.5586771388377372,"gamma":0.09417566768580564,"theta":-0.01885355884566877,"vega":0.020415849799964088,"rho":-0.006019998156933553,"breakevenPct":10.14987706146686},{"delta":0.35,"premium":0.971451076046871,"strike":21.096397851271792,"iv":0.5598079757169601,"gamma":0.09892721668634243,"theta":-0.019818930948000284,"vega":0.021512755426195965,"rho":-0.007056749310155266,"breakevenPct":8.978078809475699},{"delta":0.4,"premium":1.1669008571197756,"strike":21.550932225859942,"iv":0.5609388125961828,"gamma":0.10367876568687921,"theta":-0.0207843030503318,"vega":0.022609661052427843,"rho":-0.00809350046337698,"breakevenPct":7.806280557484538},{"delta":0.45,"premium":1.3623506381926802,"strike":22.005466600448095,"iv":0.5620696494754056,"gamma":0.10843031468741599,"theta":-0.021749675152663316,"vega":0.023706566678659717,"rho":-0.009130251616598693,"breakevenPct":6.634482305493377},{"delta":0.5,"premium":1.5578004192655845,"strike":22.460000975036245,"iv":0.5632004863546284,"gamma":0.11318186368795277,"theta":-0.02271504725499483,"vega":0.024803472304891595,"rho":-0.010167002769820405,"breakevenPct":5.462684053502217},{"delta":0.55,"premium":2.753587196467993,"strike":23.758278145695368,"iv":0.6635596026490068,"gamma":0.10147019867549667,"theta":-0.024762913907284773,"vega":0.02384304635761589,"rho":-0.011983046069850461,"breakevenPct":4.999136367130827},{"delta":0.6,"premium":4.045897718910964,"strike":25.137969094922738,"iv":0.7734933774834437,"gamma":0.08816997792494483,"theta":-0.02691523178807947,"vega":0.0226841059602649,"rho":-0.013874284226151494,"breakevenPct":4.603928647617486},{"delta":0.65,"premium":5.338208241353938,"strike":26.517660044150112,"iv":0.8834271523178809,"gamma":0.07486975717439293,"theta":-0.029067549668874176,"vega":0.021525165562913905,"rho":-0.015765522382452532,"breakevenPct":4.208720928104143},{"delta":0.7,"premium":6.630518763796909,"strike":27.897350993377483,"iv":0.9933609271523178,"gamma":0.061569536423841074,"theta":-0.031219867549668875,"vega":0.020366225165562912,"rho":-0.017656760538753563,"breakevenPct":3.813513208590802},{"delta":0.75,"premium":7.922829286239882,"strike":29.277041942604857,"iv":1.103294701986755,"gamma":0.04826931567328918,"theta":-0.03337218543046358,"vega":0.01920728476821192,"rho":-0.0195479986950546,"breakevenPct":3.4183054890774605},{"delta":0.8,"premium":11.238757487814693,"strike":32.692609681443564,"iv":1.3141664378756397,"gamma":0.03474735571871676,"theta":-0.035772203067619114,"vega":0.01736440525767499,"rho":-0.023053082234399225,"breakevenPct":2.967651770109131},{"delta":0.85,"premium":10.949189727754783,"strike":32.60487298380731,"iv":1.1618734291532449,"gamma":0.03875287419746136,"theta":-0.02817709297820606,"vega":0.014076776465531826,"rho":-0.023707772168482567,"breakevenPct":2.141464315138019},{"delta":0.9,"premium":6.641110085332021,"strike":28.55972777965448,"iv":0.68284500939088,"gamma":0.055001345369024485,"theta":-0.013508426500436863,"vega":0.01031253366471702,"rho":-0.021174906450031745,"breakevenPct":1.0986181973781304}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}