{"symbol":"EUV","url":"https://intraalpha.com/companies/EUV","capturedAt":"2026-10-23T04:07:29.764Z","state":"ready","quote":{"symbol":"EUV","last_price":20.08,"prev_close":22.07,"regular_close":20.08,"change":-1.99,"change_pct":-9.0168,"regular_change":-1.99,"regular_change_pct":-9.0168,"extended_change":0,"extended_change_pct":0,"bid":19.95,"ask":20.13,"bid_size":200,"ask_size":100,"volume":3078048,"vwap":20.250313,"open":21,"high":21.058,"low":19.9509,"close":20.08,"trade_count":20220,"last_trade_at":"2026-10-23T00:00:02.540471839Z","last_quote_at":"2026-10-23T00:00:00.007397163Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:28.536387718-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":447800000,"net_expense_ratio":0.0035,"portfolio_turnover":null,"dividend_yield":-0.0006,"inception_date":"2026-05-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:29.346577+00:00"},"optionObservedAt":"2026-10-22T19:53:20.008Z","bars":[{"c":22.3,"h":22.56,"l":22.3,"n":23,"o":22.55,"t":"2026-10-16T08:00:00Z","v":4992,"vw":22.441171},{"c":22.39,"h":22.39,"l":22.39,"n":1,"o":22.39,"t":"2026-10-16T09:55:00Z","v":100,"vw":22.39},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-16T10:00:00Z","v":200,"vw":22.35},{"c":22.3,"h":22.3,"l":22.3,"n":4,"o":22.3,"t":"2026-10-16T10:05:00Z","v":177,"vw":22.3},{"c":22.12,"h":22.343,"l":22.12,"n":8,"o":22.343,"t":"2026-10-16T11:00:00Z","v":1231,"vw":22.315746},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-10-16T11:15:00Z","v":400,"vw":22.27},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-16T11:45:00Z","v":200,"vw":22.33},{"c":22.2768,"h":22.2768,"l":22.2768,"n":2,"o":22.2768,"t":"2026-10-16T12:15:00Z","v":101,"vw":22.2768},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-10-16T12:30:00Z","v":100,"vw":22.27},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-16T12:40:00Z","v":100,"vw":22.25},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-16T12:45:00Z","v":100,"vw":22.25},{"c":22.0968,"h":22.0968,"l":22.0968,"n":1,"o":22.0968,"t":"2026-10-16T12:55:00Z","v":100,"vw":22.0968},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-10-16T13:20:00Z","v":100,"vw":22.15},{"c":22.07,"h":22.07,"l":22.07,"n":3,"o":22.07,"t":"2026-10-16T13:25:00Z","v":538,"vw":22.07},{"c":21.9,"h":22.18,"l":21.9,"n":270,"o":22.18,"t":"2026-10-16T13:30:00Z","v":42445,"vw":22.046788},{"c":21.96,"h":21.96,"l":21.81,"n":115,"o":21.87,"t":"2026-10-16T13:35:00Z","v":15541,"vw":21.864032},{"c":21.96,"h":21.97,"l":21.84,"n":71,"o":21.92,"t":"2026-10-16T13:40:00Z","v":6369,"vw":21.877769},{"c":21.92,"h":22.045,"l":21.89,"n":54,"o":22.02,"t":"2026-10-16T13:45:00Z","v":3780,"vw":21.988217},{"c":21.8,"h":21.8975,"l":21.702,"n":93,"o":21.8975,"t":"2026-10-16T13:50:00Z","v":14742,"vw":21.78227},{"c":21.75,"h":21.81,"l":21.67,"n":115,"o":21.81,"t":"2026-10-16T13:55:00Z","v":21628,"vw":21.726312},{"c":21.87,"h":21.9,"l":21.76,"n":73,"o":21.76,"t":"2026-10-16T14:00:00Z","v":8114,"vw":21.849094},{"c":21.84,"h":21.88,"l":21.83,"n":61,"o":21.86,"t":"2026-10-16T14:05:00Z","v":4001,"vw":21.853729},{"c":21.87,"h":21.89,"l":21.78,"n":51,"o":21.8,"t":"2026-10-16T14:10:00Z","v":6650,"vw":21.845671},{"c":21.8477,"h":21.905,"l":21.83,"n":37,"o":21.905,"t":"2026-10-16T14:15:00Z","v":2812,"vw":21.868816},{"c":21.88,"h":21.88,"l":21.8,"n":61,"o":21.825,"t":"2026-10-16T14:20:00Z","v":12015,"vw":21.83042},{"c":21.795,"h":21.83,"l":21.7677,"n":38,"o":21.83,"t":"2026-10-16T14:25:00Z","v":1748,"vw":21.804403},{"c":21.9,"h":21.92,"l":21.79,"n":57,"o":21.79,"t":"2026-10-16T14:30:00Z","v":3616,"vw":21.859133},{"c":21.99,"h":22,"l":21.95,"n":26,"o":21.98,"t":"2026-10-16T14:35:00Z","v":4511,"vw":21.976963},{"c":21.9241,"h":21.99,"l":21.9241,"n":24,"o":21.99,"t":"2026-10-16T14:40:00Z","v":1244,"vw":21.957385},{"c":21.9378,"h":21.9378,"l":21.9,"n":41,"o":21.93,"t":"2026-10-16T14:45:00Z","v":3132,"vw":21.917627},{"c":21.8266,"h":21.96,"l":21.8266,"n":50,"o":21.95,"t":"2026-10-16T14:50:00Z","v":2844,"vw":21.881068},{"c":21.85,"h":21.86,"l":21.8298,"n":37,"o":21.838,"t":"2026-10-16T14:55:00Z","v":2996,"vw":21.842677},{"c":21.77,"h":21.86,"l":21.77,"n":102,"o":21.86,"t":"2026-10-16T15:00:00Z","v":8855,"vw":21.796158},{"c":21.64,"h":21.76,"l":21.64,"n":89,"o":21.75,"t":"2026-10-16T15:05:00Z","v":4043,"vw":21.698752},{"c":21.64,"h":21.67,"l":21.628,"n":48,"o":21.66,"t":"2026-10-16T15:10:00Z","v":2670,"vw":21.659522},{"c":21.64,"h":21.66,"l":21.64,"n":41,"o":21.6401,"t":"2026-10-16T15:15:00Z","v":2407,"vw":21.647555},{"c":21.65,"h":21.69,"l":21.59,"n":53,"o":21.68,"t":"2026-10-16T15:20:00Z","v":4452,"vw":21.648338},{"c":21.68,"h":21.6901,"l":21.67,"n":45,"o":21.675,"t":"2026-10-16T15:25:00Z","v":3694,"vw":21.67771},{"c":21.74,"h":21.745,"l":21.68,"n":53,"o":21.68,"t":"2026-10-16T15:30:00Z","v":4961,"vw":21.736626},{"c":21.74,"h":21.74,"l":21.69,"n":37,"o":21.73,"t":"2026-10-16T15:35:00Z","v":5356,"vw":21.715274},{"c":21.72,"h":21.73,"l":21.71,"n":47,"o":21.73,"t":"2026-10-16T15:40:00Z","v":4021,"vw":21.727536},{"c":21.7148,"h":21.75,"l":21.7,"n":60,"o":21.7176,"t":"2026-10-16T15:45:00Z","v":5241,"vw":21.723674},{"c":21.6995,"h":21.715,"l":21.67,"n":40,"o":21.71,"t":"2026-10-16T15:50:00Z","v":5789,"vw":21.700324},{"c":21.69,"h":21.69,"l":21.65,"n":31,"o":21.652,"t":"2026-10-16T15:55:00Z","v":8781,"vw":21.66213},{"c":21.7,"h":21.7,"l":21.65,"n":37,"o":21.68,"t":"2026-10-16T16:00:00Z","v":3206,"vw":21.671913},{"c":21.6807,"h":21.71,"l":21.68,"n":15,"o":21.7,"t":"2026-10-16T16:05:00Z","v":2614,"vw":21.688045},{"c":21.73,"h":21.73,"l":21.67,"n":32,"o":21.67,"t":"2026-10-16T16:10:00Z","v":2327,"vw":21.687738},{"c":21.71,"h":21.7552,"l":21.7,"n":53,"o":21.7552,"t":"2026-10-16T16:15:00Z","v":9441,"vw":21.725588},{"c":21.745,"h":21.75,"l":21.73,"n":30,"o":21.73,"t":"2026-10-16T16:20:00Z","v":2387,"vw":21.744456},{"c":21.75,"h":21.75,"l":21.74,"n":22,"o":21.74,"t":"2026-10-16T16:25:00Z","v":1412,"vw":21.747466},{"c":21.71,"h":21.74,"l":21.71,"n":20,"o":21.74,"t":"2026-10-16T16:30:00Z","v":2230,"vw":21.731523},{"c":21.78,"h":21.7897,"l":21.69,"n":32,"o":21.69,"t":"2026-10-16T16:35:00Z","v":3816,"vw":21.710661},{"c":21.73,"h":21.76,"l":21.72,"n":25,"o":21.76,"t":"2026-10-16T16:40:00Z","v":2056,"vw":21.740957},{"c":21.66,"h":21.73,"l":21.66,"n":53,"o":21.73,"t":"2026-10-16T16:45:00Z","v":4434,"vw":21.70311},{"c":21.66,"h":21.67,"l":21.64,"n":31,"o":21.66,"t":"2026-10-16T16:50:00Z","v":2091,"vw":21.654465},{"c":21.6678,"h":21.67,"l":21.64,"n":26,"o":21.64,"t":"2026-10-16T16:55:00Z","v":2522,"vw":21.653954},{"c":21.59,"h":21.6801,"l":21.59,"n":55,"o":21.6801,"t":"2026-10-16T17:00:00Z","v":6895,"vw":21.667979},{"c":21.59,"h":21.59,"l":21.565,"n":40,"o":21.59,"t":"2026-10-16T17:05:00Z","v":2026,"vw":21.575619},{"c":21.59,"h":21.61,"l":21.58,"n":18,"o":21.605,"t":"2026-10-16T17:10:00Z","v":3946,"vw":21.592262},{"c":21.53,"h":21.6,"l":21.53,"n":72,"o":21.6,"t":"2026-10-16T17:15:00Z","v":3079,"vw":21.550125},{"c":21.4806,"h":21.53,"l":21.4806,"n":140,"o":21.53,"t":"2026-10-16T17:20:00Z","v":10978,"vw":21.503741},{"c":21.5901,"h":21.6001,"l":21.532,"n":51,"o":21.55,"t":"2026-10-16T17:25:00Z","v":5170,"vw":21.590123},{"c":21.61,"h":21.61,"l":21.5725,"n":57,"o":21.6,"t":"2026-10-16T17:30:00Z","v":6107,"vw":21.597912},{"c":21.59,"h":21.6101,"l":21.59,"n":53,"o":21.6101,"t":"2026-10-16T17:35:00Z","v":3978,"vw":21.603502},{"c":21.64,"h":21.68,"l":21.58,"n":93,"o":21.59,"t":"2026-10-16T17:40:00Z","v":13292,"vw":21.63047},{"c":21.59,"h":21.655,"l":21.59,"n":21,"o":21.655,"t":"2026-10-16T17:45:00Z","v":1344,"vw":21.632727},{"c":21.575,"h":21.6,"l":21.575,"n":125,"o":21.6,"t":"2026-10-16T17:50:00Z","v":4021,"vw":21.583444},{"c":21.55,"h":21.56,"l":21.53,"n":47,"o":21.56,"t":"2026-10-16T17:55:00Z","v":2439,"vw":21.54939},{"c":21.5,"h":21.54,"l":21.4819,"n":50,"o":21.54,"t":"2026-10-16T18:00:00Z","v":5628,"vw":21.497125},{"c":21.51,"h":21.52,"l":21.48,"n":68,"o":21.49,"t":"2026-10-16T18:05:00Z","v":18723,"vw":21.500025},{"c":21.52,"h":21.53,"l":21.5,"n":28,"o":21.52,"t":"2026-10-16T18:10:00Z","v":3021,"vw":21.51409},{"c":21.46,"h":21.51,"l":21.4564,"n":38,"o":21.51,"t":"2026-10-16T18:15:00Z","v":2035,"vw":21.480263},{"c":21.48,"h":21.48,"l":21.45,"n":36,"o":21.455,"t":"2026-10-16T18:20:00Z","v":2529,"vw":21.459482},{"c":21.5,"h":21.51,"l":21.475,"n":73,"o":21.475,"t":"2026-10-16T18:25:00Z","v":5462,"vw":21.491457},{"c":21.495,"h":21.505,"l":21.4761,"n":67,"o":21.5,"t":"2026-10-16T18:30:00Z","v":5730,"vw":21.499158},{"c":21.47,"h":21.5,"l":21.4625,"n":30,"o":21.5,"t":"2026-10-16T18:35:00Z","v":2980,"vw":21.468898},{"c":21.45,"h":21.48,"l":21.42,"n":47,"o":21.48,"t":"2026-10-16T18:40:00Z","v":3437,"vw":21.435088},{"c":21.39,"h":21.44,"l":21.38,"n":137,"o":21.44,"t":"2026-10-16T18:45:00Z","v":45542,"vw":21.397517},{"c":21.365,"h":21.39,"l":21.365,"n":46,"o":21.39,"t":"2026-10-16T18:50:00Z","v":2098,"vw":21.381751},{"c":21.37,"h":21.37,"l":21.3412,"n":97,"o":21.36,"t":"2026-10-16T18:55:00Z","v":6563,"vw":21.363766},{"c":21.35,"h":21.39,"l":21.35,"n":42,"o":21.39,"t":"2026-10-16T19:00:00Z","v":11309,"vw":21.37082},{"c":21.33,"h":21.38,"l":21.29,"n":138,"o":21.36,"t":"2026-10-16T19:05:00Z","v":8638,"vw":21.332159},{"c":21.47,"h":21.47,"l":21.33,"n":54,"o":21.33,"t":"2026-10-16T19:10:00Z","v":4566,"vw":21.404918},{"c":21.435,"h":21.48,"l":21.4,"n":54,"o":21.47,"t":"2026-10-16T19:15:00Z","v":3177,"vw":21.441473},{"c":21.48,"h":21.485,"l":21.44,"n":47,"o":21.44,"t":"2026-10-16T19:20:00Z","v":4182,"vw":21.469391},{"c":21.5,"h":21.51,"l":21.47,"n":53,"o":21.5,"t":"2026-10-16T19:25:00Z","v":2618,"vw":21.4926},{"c":21.38,"h":21.53,"l":21.38,"n":63,"o":21.51,"t":"2026-10-16T19:30:00Z","v":4987,"vw":21.439442},{"c":21.36,"h":21.39,"l":21.35,"n":76,"o":21.39,"t":"2026-10-16T19:35:00Z","v":4985,"vw":21.36656},{"c":21.29,"h":21.375,"l":21.285,"n":190,"o":21.37,"t":"2026-10-16T19:40:00Z","v":40715,"vw":21.329339},{"c":21.31,"h":21.32,"l":21.29,"n":142,"o":21.3,"t":"2026-10-16T19:45:00Z","v":18992,"vw":21.305761},{"c":21.3,"h":21.35,"l":21.3,"n":168,"o":21.31,"t":"2026-10-16T19:50:00Z","v":15269,"vw":21.326015},{"c":21.28,"h":21.32,"l":21.28,"n":331,"o":21.29,"t":"2026-10-16T19:55:00Z","v":73790,"vw":21.291893},{"c":21.4,"h":21.56,"l":21.29,"n":11,"o":21.29,"t":"2026-10-16T20:00:00Z","v":10860,"vw":21.297003},{"c":21.36,"h":21.38,"l":21.36,"n":2,"o":21.38,"t":"2026-10-16T20:20:00Z","v":250,"vw":21.368},{"c":21.31,"h":21.35,"l":21.31,"n":4,"o":21.35,"t":"2026-10-16T20:30:00Z","v":500,"vw":21.326},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-16T20:55:00Z","v":164,"vw":21.4},{"c":21.44,"h":21.44,"l":21.44,"n":1,"o":21.44,"t":"2026-10-16T21:05:00Z","v":100,"vw":21.44},{"c":21.41,"h":21.41,"l":21.41,"n":3,"o":21.41,"t":"2026-10-16T21:40:00Z","v":258,"vw":21.41},{"c":21.35,"h":21.35,"l":21.35,"n":6,"o":21.35,"t":"2026-10-16T22:25:00Z","v":543,"vw":21.35},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-16T22:30:00Z","v":100,"vw":21.35},{"c":21.4863,"h":21.4863,"l":21.4863,"n":1,"o":21.4863,"t":"2026-10-16T22:35:00Z","v":200,"vw":21.4863},{"c":21.324,"h":21.324,"l":21.324,"n":1,"o":21.324,"t":"2026-10-16T23:40:00Z","v":1600,"vw":21.324},{"c":21.32,"h":21.32,"l":21.32,"n":1,"o":21.32,"t":"2026-10-16T23:50:00Z","v":100,"vw":21.32},{"c":21.99,"h":22.11,"l":21.99,"n":19,"o":22.09,"t":"2026-10-19T08:00:00Z","v":2938,"vw":22.008364},{"c":21.97,"h":21.98,"l":21.91,"n":9,"o":21.91,"t":"2026-10-19T08:35:00Z","v":5000,"vw":21.953794},{"c":21.92,"h":21.92,"l":21.9,"n":10,"o":21.9,"t":"2026-10-19T09:40:00Z","v":3475,"vw":21.913847},{"c":21.94,"h":21.94,"l":21.94,"n":1,"o":21.94,"t":"2026-10-19T10:30:00Z","v":100,"vw":21.94},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-10-19T11:05:00Z","v":1000,"vw":21.95},{"c":22,"h":22,"l":22,"n":3,"o":22,"t":"2026-10-19T11:35:00Z","v":201,"vw":22},{"c":22.02,"h":22.03,"l":22.02,"n":4,"o":22.03,"t":"2026-10-19T11:50:00Z","v":365,"vw":22.023333},{"c":22.02,"h":22.02,"l":22.02,"n":1,"o":22.02,"t":"2026-10-19T11:55:00Z","v":200,"vw":22.02},{"c":22.05,"h":22.05,"l":22.03,"n":7,"o":22.03,"t":"2026-10-19T12:00:00Z","v":2200,"vw":22.042727},{"c":22.07,"h":22.07,"l":22.07,"n":4,"o":22.07,"t":"2026-10-19T12:05:00Z","v":430,"vw":22.07},{"c":22.1,"h":22.1,"l":22.1,"n":2,"o":22.1,"t":"2026-10-19T12:25:00Z","v":230,"vw":22.1},{"c":22.09,"h":22.09,"l":22.09,"n":3,"o":22.09,"t":"2026-10-19T12:45:00Z","v":321,"vw":22.09},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-19T13:00:00Z","v":128,"vw":22.1},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-10-19T13:05:00Z","v":348,"vw":22.12},{"c":22.15,"h":22.15,"l":22.15,"n":7,"o":22.15,"t":"2026-10-19T13:10:00Z","v":427,"vw":22.15},{"c":21.97,"h":22.14,"l":21.89,"n":163,"o":22.14,"t":"2026-10-19T13:30:00Z","v":15552,"vw":22.057609},{"c":21.86,"h":21.9241,"l":21.8,"n":80,"o":21.89,"t":"2026-10-19T13:35:00Z","v":8647,"vw":21.853969},{"c":21.95,"h":21.988,"l":21.82,"n":71,"o":21.83,"t":"2026-10-19T13:40:00Z","v":6531,"vw":21.885149},{"c":21.97,"h":21.97,"l":21.87,"n":53,"o":21.87,"t":"2026-10-19T13:45:00Z","v":3464,"vw":21.92025},{"c":21.91,"h":22.04,"l":21.91,"n":40,"o":22.025,"t":"2026-10-19T13:50:00Z","v":2699,"vw":21.991833},{"c":21.79,"h":21.885,"l":21.7701,"n":52,"o":21.87,"t":"2026-10-19T13:55:00Z","v":5796,"vw":21.842675},{"c":21.715,"h":21.8099,"l":21.672,"n":74,"o":21.8099,"t":"2026-10-19T14:00:00Z","v":5187,"vw":21.725943},{"c":21.7901,"h":21.8164,"l":21.72,"n":51,"o":21.72,"t":"2026-10-19T14:05:00Z","v":4241,"vw":21.775401},{"c":21.91,"h":21.91,"l":21.82,"n":47,"o":21.83,"t":"2026-10-19T14:10:00Z","v":3564,"vw":21.86215},{"c":21.98,"h":22,"l":21.905,"n":62,"o":21.905,"t":"2026-10-19T14:15:00Z","v":7047,"vw":21.940084},{"c":21.97,"h":22,"l":21.95,"n":43,"o":22,"t":"2026-10-19T14:20:00Z","v":3648,"vw":21.986773},{"c":21.96,"h":21.98,"l":21.95,"n":48,"o":21.95,"t":"2026-10-19T14:25:00Z","v":3010,"vw":21.966475},{"c":21.9,"h":21.965,"l":21.89,"n":40,"o":21.965,"t":"2026-10-19T14:30:00Z","v":3304,"vw":21.917372},{"c":21.89,"h":21.94,"l":21.87,"n":39,"o":21.9,"t":"2026-10-19T14:35:00Z","v":2936,"vw":21.899176},{"c":21.9799,"h":21.98,"l":21.905,"n":48,"o":21.905,"t":"2026-10-19T14:40:00Z","v":5668,"vw":21.950145},{"c":22,"h":22.0588,"l":21.99,"n":58,"o":21.99,"t":"2026-10-19T14:45:00Z","v":9046,"vw":22.014459},{"c":21.97,"h":22,"l":21.95,"n":50,"o":22,"t":"2026-10-19T14:50:00Z","v":3269,"vw":21.976803},{"c":21.96,"h":21.9876,"l":21.96,"n":43,"o":21.98,"t":"2026-10-19T14:55:00Z","v":5677,"vw":21.972692},{"c":22.03,"h":22.03,"l":21.96,"n":86,"o":21.96,"t":"2026-10-19T15:00:00Z","v":5448,"vw":22.014489},{"c":22.0901,"h":22.11,"l":22.03,"n":51,"o":22.03,"t":"2026-10-19T15:05:00Z","v":13749,"vw":22.101245},{"c":22.12,"h":22.12,"l":22.05,"n":36,"o":22.1,"t":"2026-10-19T15:10:00Z","v":2447,"vw":22.082228},{"c":22.16,"h":22.16,"l":22.1,"n":67,"o":22.12,"t":"2026-10-19T15:15:00Z","v":6016,"vw":22.130217},{"c":22.22,"h":22.22,"l":22.18,"n":64,"o":22.18,"t":"2026-10-19T15:20:00Z","v":5317,"vw":22.199649},{"c":22.24,"h":22.26,"l":22.22,"n":74,"o":22.24,"t":"2026-10-19T15:25:00Z","v":15024,"vw":22.237216},{"c":22.23,"h":22.24,"l":22.2,"n":46,"o":22.23,"t":"2026-10-19T15:30:00Z","v":4746,"vw":22.217219},{"c":22.25,"h":22.27,"l":22.25,"n":39,"o":22.26,"t":"2026-10-19T15:35:00Z","v":1692,"vw":22.260611},{"c":22.25,"h":22.26,"l":22.2488,"n":77,"o":22.2576,"t":"2026-10-19T15:40:00Z","v":4386,"vw":22.250833},{"c":22.24,"h":22.25,"l":22.24,"n":55,"o":22.25,"t":"2026-10-19T15:45:00Z","v":3311,"vw":22.248758},{"c":22.22,"h":22.25,"l":22.22,"n":49,"o":22.25,"t":"2026-10-19T15:50:00Z","v":2947,"vw":22.234793},{"c":22.21,"h":22.255,"l":22.21,"n":77,"o":22.23,"t":"2026-10-19T15:55:00Z","v":4915,"vw":22.235407},{"c":22.16,"h":22.22,"l":22.14,"n":66,"o":22.22,"t":"2026-10-19T16:00:00Z","v":4616,"vw":22.171615},{"c":22.16,"h":22.17,"l":22.132,"n":34,"o":22.14,"t":"2026-10-19T16:05:00Z","v":3362,"vw":22.151592},{"c":22.19,"h":22.19,"l":22.17,"n":10,"o":22.17,"t":"2026-10-19T16:10:00Z","v":658,"vw":22.179785},{"c":22.12,"h":22.18,"l":22.12,"n":27,"o":22.1623,"t":"2026-10-19T16:15:00Z","v":2163,"vw":22.148963},{"c":22.1,"h":22.1195,"l":22.085,"n":27,"o":22.1195,"t":"2026-10-19T16:20:00Z","v":4303,"vw":22.10368},{"c":22.11,"h":22.115,"l":22.105,"n":113,"o":22.11,"t":"2026-10-19T16:25:00Z","v":7507,"vw":22.110233},{"c":22.07,"h":22.115,"l":22.06,"n":22,"o":22.115,"t":"2026-10-19T16:30:00Z","v":2229,"vw":22.088292},{"c":22.07,"h":22.09,"l":22.07,"n":10,"o":22.09,"t":"2026-10-19T16:35:00Z","v":622,"vw":22.080833},{"c":22.08,"h":22.1,"l":22.06,"n":24,"o":22.06,"t":"2026-10-19T16:40:00Z","v":4773,"vw":22.072493},{"c":22,"h":22.07,"l":22,"n":49,"o":22.07,"t":"2026-10-19T16:45:00Z","v":3262,"vw":22.016263},{"c":21.97,"h":22,"l":21.97,"n":44,"o":22,"t":"2026-10-19T16:50:00Z","v":9050,"vw":21.978418},{"c":21.95,"h":21.9976,"l":21.95,"n":36,"o":21.97,"t":"2026-10-19T16:55:00Z","v":2504,"vw":21.96638},{"c":21.97,"h":21.97,"l":21.95,"n":20,"o":21.95,"t":"2026-10-19T17:00:00Z","v":3811,"vw":21.957908},{"c":21.92,"h":21.97,"l":21.92,"n":73,"o":21.97,"t":"2026-10-19T17:05:00Z","v":3893,"vw":21.947442},{"c":21.92,"h":21.93,"l":21.92,"n":25,"o":21.9201,"t":"2026-10-19T17:10:00Z","v":4284,"vw":21.92048},{"c":21.94,"h":21.96,"l":21.93,"n":23,"o":21.93,"t":"2026-10-19T17:15:00Z","v":1201,"vw":21.942632},{"c":21.9,"h":21.92,"l":21.89,"n":37,"o":21.92,"t":"2026-10-19T17:20:00Z","v":2938,"vw":21.901566},{"c":21.92,"h":21.92,"l":21.89,"n":11,"o":21.89,"t":"2026-10-19T17:25:00Z","v":462,"vw":21.9075},{"c":21.88,"h":21.9,"l":21.88,"n":47,"o":21.9,"t":"2026-10-19T17:30:00Z","v":3267,"vw":21.891483},{"c":21.8599,"h":21.87,"l":21.84,"n":27,"o":21.87,"t":"2026-10-19T17:35:00Z","v":2150,"vw":21.853841},{"c":21.82,"h":21.84,"l":21.8,"n":73,"o":21.84,"t":"2026-10-19T17:40:00Z","v":6205,"vw":21.822362},{"c":21.75,"h":21.8,"l":21.74,"n":71,"o":21.78,"t":"2026-10-19T17:45:00Z","v":4177,"vw":21.773677},{"c":21.745,"h":21.75,"l":21.74,"n":22,"o":21.75,"t":"2026-10-19T17:50:00Z","v":1609,"vw":21.743},{"c":21.79,"h":21.79,"l":21.71,"n":215,"o":21.73,"t":"2026-10-19T17:55:00Z","v":7658,"vw":21.745604},{"c":21.77,"h":21.81,"l":21.76,"n":99,"o":21.8,"t":"2026-10-19T18:00:00Z","v":6345,"vw":21.777947},{"c":21.78,"h":21.78,"l":21.76,"n":40,"o":21.775,"t":"2026-10-19T18:05:00Z","v":2660,"vw":21.768009},{"c":21.81,"h":21.82,"l":21.79,"n":16,"o":21.795,"t":"2026-10-19T18:10:00Z","v":911,"vw":21.804836},{"c":21.79,"h":21.8055,"l":21.78,"n":61,"o":21.79,"t":"2026-10-19T18:15:00Z","v":5619,"vw":21.801075},{"c":21.75,"h":21.78,"l":21.75,"n":96,"o":21.78,"t":"2026-10-19T18:20:00Z","v":5328,"vw":21.761355},{"c":21.7,"h":21.74,"l":21.7,"n":29,"o":21.73,"t":"2026-10-19T18:25:00Z","v":1896,"vw":21.727711},{"c":21.71,"h":21.72,"l":21.705,"n":138,"o":21.72,"t":"2026-10-19T18:30:00Z","v":8113,"vw":21.713415},{"c":21.73,"h":21.74,"l":21.69,"n":49,"o":21.69,"t":"2026-10-19T18:35:00Z","v":4652,"vw":21.72922},{"c":21.755,"h":21.77,"l":21.75,"n":94,"o":21.75,"t":"2026-10-19T18:40:00Z","v":6094,"vw":21.76159},{"c":21.78,"h":21.805,"l":21.77,"n":24,"o":21.77,"t":"2026-10-19T18:45:00Z","v":1748,"vw":21.789751},{"c":21.745,"h":21.79,"l":21.745,"n":47,"o":21.7729,"t":"2026-10-19T18:50:00Z","v":3423,"vw":21.761112},{"c":21.765,"h":21.77,"l":21.765,"n":17,"o":21.77,"t":"2026-10-19T18:55:00Z","v":1172,"vw":21.769425},{"c":21.79,"h":21.805,"l":21.77,"n":57,"o":21.77,"t":"2026-10-19T19:00:00Z","v":2700,"vw":21.794322},{"c":21.74,"h":21.8,"l":21.73,"n":78,"o":21.8,"t":"2026-10-19T19:05:00Z","v":2877,"vw":21.773639},{"c":21.74,"h":21.75,"l":21.74,"n":40,"o":21.75,"t":"2026-10-19T19:10:00Z","v":3558,"vw":21.745167},{"c":21.8,"h":21.8,"l":21.74,"n":70,"o":21.74,"t":"2026-10-19T19:15:00Z","v":7893,"vw":21.763134},{"c":21.88,"h":21.89,"l":21.8,"n":143,"o":21.8,"t":"2026-10-19T19:20:00Z","v":10433,"vw":21.826986},{"c":21.85,"h":21.9,"l":21.835,"n":42,"o":21.9,"t":"2026-10-19T19:25:00Z","v":6267,"vw":21.853958},{"c":21.87,"h":21.87,"l":21.83,"n":161,"o":21.84,"t":"2026-10-19T19:30:00Z","v":11648,"vw":21.845114},{"c":21.9,"h":21.91,"l":21.865,"n":131,"o":21.865,"t":"2026-10-19T19:35:00Z","v":12047,"vw":21.88601},{"c":21.88,"h":21.91,"l":21.87,"n":123,"o":21.9,"t":"2026-10-19T19:40:00Z","v":10610,"vw":21.88908},{"c":21.84,"h":21.87,"l":21.83,"n":47,"o":21.87,"t":"2026-10-19T19:45:00Z","v":4415,"vw":21.852988},{"c":21.75,"h":21.81,"l":21.75,"n":228,"o":21.81,"t":"2026-10-19T19:50:00Z","v":29379,"vw":21.769052},{"c":21.7,"h":21.7599,"l":21.69,"n":230,"o":21.74,"t":"2026-10-19T19:55:00Z","v":31311,"vw":21.712746},{"c":21.71,"h":21.71,"l":21.71,"n":7,"o":21.71,"t":"2026-10-19T20:00:00Z","v":6001,"vw":21.71},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-10-19T20:35:00Z","v":100,"vw":21.75},{"c":21.75,"h":21.8,"l":21.75,"n":2,"o":21.8,"t":"2026-10-19T20:40:00Z","v":1100,"vw":21.754545},{"c":21.76,"h":21.76,"l":21.76,"n":1,"o":21.76,"t":"2026-10-19T20:45:00Z","v":100,"vw":21.76},{"c":21.9359,"h":21.9359,"l":21.9359,"n":1,"o":21.9359,"t":"2026-10-19T22:10:00Z","v":300,"vw":21.9359},{"c":21.9364,"h":21.9364,"l":21.9364,"n":1,"o":21.9364,"t":"2026-10-19T22:30:00Z","v":500,"vw":21.9364},{"c":21.88,"h":21.9,"l":21.88,"n":4,"o":21.9,"t":"2026-10-19T22:45:00Z","v":301,"vw":21.888},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-19T22:50:00Z","v":100,"vw":21.9},{"c":21.9392,"h":21.9392,"l":21.9392,"n":1,"o":21.9392,"t":"2026-10-19T22:55:00Z","v":1500,"vw":21.9392},{"c":21.96,"h":21.96,"l":21.96,"n":2,"o":21.96,"t":"2026-10-19T23:00:00Z","v":110,"vw":21.96},{"c":21.8,"h":21.96,"l":21.8,"n":3,"o":21.96,"t":"2026-10-19T23:15:00Z","v":330,"vw":21.853333},{"c":21.85,"h":21.95,"l":21.85,"n":6,"o":21.92,"t":"2026-10-19T23:20:00Z","v":1000,"vw":21.93},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-10-19T23:40:00Z","v":105,"vw":21.8},{"c":21.8348,"h":21.8348,"l":21.8348,"n":2,"o":21.8348,"t":"2026-10-19T23:55:00Z","v":150,"vw":21.8348},{"c":21.7,"h":22,"l":21.41,"n":53,"o":22,"t":"2026-10-20T08:00:00Z","v":2868,"vw":21.652102},{"c":21.67,"h":21.67,"l":21.67,"n":2,"o":21.67,"t":"2026-10-20T08:35:00Z","v":220,"vw":21.67},{"c":21.48,"h":21.66,"l":21.48,"n":2,"o":21.66,"t":"2026-10-20T09:00:00Z","v":2200,"vw":21.496364},{"c":21.48,"h":21.48,"l":21.48,"n":5,"o":21.48,"t":"2026-10-20T10:45:00Z","v":4000,"vw":21.48},{"c":21.535,"h":21.535,"l":21.535,"n":1,"o":21.535,"t":"2026-10-20T10:50:00Z","v":116,"vw":21.535},{"c":21.42,"h":21.64,"l":21.42,"n":20,"o":21.64,"t":"2026-10-20T11:00:00Z","v":1429,"vw":21.519622},{"c":21.4,"h":21.44,"l":21.4,"n":2,"o":21.44,"t":"2026-10-20T11:05:00Z","v":600,"vw":21.406667},{"c":21.385,"h":21.385,"l":21.385,"n":3,"o":21.385,"t":"2026-10-20T11:25:00Z","v":165,"vw":21.385},{"c":21.3297,"h":21.38,"l":21.3297,"n":11,"o":21.38,"t":"2026-10-20T11:40:00Z","v":4610,"vw":21.343814},{"c":21.32,"h":21.32,"l":21.32,"n":6,"o":21.32,"t":"2026-10-20T11:45:00Z","v":557,"vw":21.32},{"c":21.31,"h":21.31,"l":21.31,"n":3,"o":21.31,"t":"2026-10-20T11:50:00Z","v":1100,"vw":21.31},{"c":21.28,"h":21.3,"l":21.28,"n":11,"o":21.3,"t":"2026-10-20T12:05:00Z","v":2907,"vw":21.289091},{"c":21.32,"h":21.44,"l":21.32,"n":3,"o":21.44,"t":"2026-10-20T12:20:00Z","v":410,"vw":21.41},{"c":21.25,"h":21.26,"l":21.25,"n":10,"o":21.26,"t":"2026-10-20T12:25:00Z","v":313,"vw":21.255},{"c":21.55,"h":21.65,"l":21.55,"n":5,"o":21.65,"t":"2026-10-20T12:55:00Z","v":375,"vw":21.589394},{"c":21.4896,"h":21.51,"l":21.4896,"n":4,"o":21.51,"t":"2026-10-20T13:00:00Z","v":300,"vw":21.50184},{"c":21.3681,"h":21.3681,"l":21.3681,"n":1,"o":21.3681,"t":"2026-10-20T13:05:00Z","v":1230,"vw":21.3681},{"c":21.15,"h":21.45,"l":21.14,"n":326,"o":21.34,"t":"2026-10-20T13:30:00Z","v":44402,"vw":21.298332},{"c":21.18,"h":21.3102,"l":21.0678,"n":165,"o":21.1,"t":"2026-10-20T13:35:00Z","v":19800,"vw":21.197852},{"c":20.9998,"h":21.18,"l":20.9998,"n":472,"o":21.18,"t":"2026-10-20T13:40:00Z","v":40291,"vw":21.044022},{"c":21.17,"h":21.17,"l":20.97,"n":114,"o":20.99,"t":"2026-10-20T13:45:00Z","v":8937,"vw":21.081014},{"c":21.26,"h":21.26,"l":21.135,"n":84,"o":21.16,"t":"2026-10-20T13:50:00Z","v":9048,"vw":21.175479},{"c":21.41,"h":21.41,"l":21.255,"n":71,"o":21.255,"t":"2026-10-20T13:55:00Z","v":6099,"vw":21.365201},{"c":21.41,"h":21.445,"l":21.38,"n":76,"o":21.395,"t":"2026-10-20T14:00:00Z","v":6163,"vw":21.42011},{"c":21.5,"h":21.5928,"l":21.43,"n":87,"o":21.43,"t":"2026-10-20T14:05:00Z","v":6534,"vw":21.517009},{"c":21.52,"h":21.5333,"l":21.46,"n":73,"o":21.5333,"t":"2026-10-20T14:10:00Z","v":5317,"vw":21.492069},{"c":21.6035,"h":21.615,"l":21.53,"n":58,"o":21.55,"t":"2026-10-20T14:15:00Z","v":10057,"vw":21.584563},{"c":21.68,"h":21.68,"l":21.58,"n":56,"o":21.6,"t":"2026-10-20T14:20:00Z","v":4605,"vw":21.61761},{"c":21.845,"h":21.8899,"l":21.66,"n":98,"o":21.7,"t":"2026-10-20T14:25:00Z","v":15554,"vw":21.810258},{"c":21.725,"h":21.92,"l":21.72,"n":84,"o":21.89,"t":"2026-10-20T14:30:00Z","v":9185,"vw":21.850021},{"c":21.78,"h":21.7899,"l":21.72,"n":44,"o":21.72,"t":"2026-10-20T14:35:00Z","v":3182,"vw":21.739569},{"c":21.8,"h":21.82,"l":21.76,"n":44,"o":21.76,"t":"2026-10-20T14:40:00Z","v":7333,"vw":21.793234},{"c":21.78,"h":21.84,"l":21.78,"n":42,"o":21.83,"t":"2026-10-20T14:45:00Z","v":9068,"vw":21.793959},{"c":21.85,"h":21.85,"l":21.77,"n":40,"o":21.788,"t":"2026-10-20T14:50:00Z","v":3822,"vw":21.802278},{"c":21.8719,"h":21.8951,"l":21.87,"n":29,"o":21.87,"t":"2026-10-20T14:55:00Z","v":5441,"vw":21.890941},{"c":21.84,"h":21.8693,"l":21.83,"n":54,"o":21.8693,"t":"2026-10-20T15:00:00Z","v":3081,"vw":21.845387},{"c":21.81,"h":21.84,"l":21.808,"n":40,"o":21.83,"t":"2026-10-20T15:05:00Z","v":2909,"vw":21.82278},{"c":21.59,"h":21.8,"l":21.58,"n":94,"o":21.8,"t":"2026-10-20T15:10:00Z","v":6934,"vw":21.689452},{"c":21.7065,"h":21.7065,"l":21.62,"n":21,"o":21.63,"t":"2026-10-20T15:15:00Z","v":3480,"vw":21.670583},{"c":21.71,"h":21.71,"l":21.67,"n":28,"o":21.71,"t":"2026-10-20T15:20:00Z","v":1424,"vw":21.69534},{"c":21.6703,"h":21.71,"l":21.6703,"n":21,"o":21.71,"t":"2026-10-20T15:25:00Z","v":2233,"vw":21.687525},{"c":21.6251,"h":21.67,"l":21.61,"n":31,"o":21.67,"t":"2026-10-20T15:30:00Z","v":3561,"vw":21.640145},{"c":21.61,"h":21.63,"l":21.6,"n":32,"o":21.63,"t":"2026-10-20T15:35:00Z","v":3959,"vw":21.60666},{"c":21.67,"h":21.68,"l":21.58,"n":99,"o":21.58,"t":"2026-10-20T15:40:00Z","v":13104,"vw":21.657803},{"c":21.66,"h":21.6693,"l":21.632,"n":39,"o":21.645,"t":"2026-10-20T15:45:00Z","v":4341,"vw":21.648695},{"c":21.67,"h":21.67,"l":21.6477,"n":21,"o":21.65,"t":"2026-10-20T15:50:00Z","v":2959,"vw":21.657927},{"c":21.74,"h":21.74,"l":21.71,"n":25,"o":21.74,"t":"2026-10-20T15:55:00Z","v":1182,"vw":21.735},{"c":21.72,"h":21.75,"l":21.71,"n":17,"o":21.75,"t":"2026-10-20T16:00:00Z","v":3607,"vw":21.725442},{"c":21.75,"h":21.76,"l":21.72,"n":35,"o":21.72,"t":"2026-10-20T16:05:00Z","v":3232,"vw":21.742593},{"c":21.705,"h":21.73,"l":21.7,"n":24,"o":21.72,"t":"2026-10-20T16:10:00Z","v":2321,"vw":21.718204},{"c":21.64,"h":21.688,"l":21.64,"n":18,"o":21.688,"t":"2026-10-20T16:15:00Z","v":1214,"vw":21.668182},{"c":21.69,"h":21.69,"l":21.64,"n":35,"o":21.64,"t":"2026-10-20T16:20:00Z","v":5095,"vw":21.666102},{"c":21.71,"h":21.715,"l":21.69,"n":21,"o":21.69,"t":"2026-10-20T16:25:00Z","v":1499,"vw":21.700877},{"c":21.73,"h":21.73,"l":21.725,"n":5,"o":21.725,"t":"2026-10-20T16:30:00Z","v":452,"vw":21.727222},{"c":21.75,"h":21.7792,"l":21.75,"n":24,"o":21.76,"t":"2026-10-20T16:35:00Z","v":3368,"vw":21.762049},{"c":21.71,"h":21.745,"l":21.7,"n":36,"o":21.74,"t":"2026-10-20T16:40:00Z","v":3053,"vw":21.729782},{"c":21.73,"h":21.73,"l":21.7,"n":15,"o":21.705,"t":"2026-10-20T16:45:00Z","v":1667,"vw":21.724091},{"c":21.65,"h":21.71,"l":21.64,"n":14,"o":21.71,"t":"2026-10-20T16:50:00Z","v":932,"vw":21.668},{"c":21.65,"h":21.66,"l":21.635,"n":29,"o":21.66,"t":"2026-10-20T16:55:00Z","v":1451,"vw":21.649493},{"c":21.66,"h":21.66,"l":21.63,"n":35,"o":21.65,"t":"2026-10-20T17:00:00Z","v":4827,"vw":21.649905},{"c":21.65,"h":21.65,"l":21.65,"n":18,"o":21.65,"t":"2026-10-20T17:05:00Z","v":1218,"vw":21.65},{"c":21.67,"h":21.67,"l":21.635,"n":23,"o":21.635,"t":"2026-10-20T17:10:00Z","v":1790,"vw":21.666038},{"c":21.68,"h":21.685,"l":21.6799,"n":15,"o":21.685,"t":"2026-10-20T17:15:00Z","v":863,"vw":21.680636},{"c":21.69,"h":21.71,"l":21.68,"n":30,"o":21.68,"t":"2026-10-20T17:20:00Z","v":2499,"vw":21.69409},{"c":21.71,"h":21.71,"l":21.69,"n":28,"o":21.69,"t":"2026-10-20T17:25:00Z","v":2521,"vw":21.701788},{"c":21.7,"h":21.7277,"l":21.7,"n":35,"o":21.71,"t":"2026-10-20T17:30:00Z","v":3006,"vw":21.71681},{"c":21.7,"h":21.71,"l":21.7,"n":12,"o":21.71,"t":"2026-10-20T17:35:00Z","v":361,"vw":21.703333},{"c":21.7,"h":21.72,"l":21.7,"n":38,"o":21.71,"t":"2026-10-20T17:40:00Z","v":4736,"vw":21.715984},{"c":21.7,"h":21.71,"l":21.7,"n":75,"o":21.7,"t":"2026-10-20T17:45:00Z","v":2365,"vw":21.701858},{"c":21.745,"h":21.745,"l":21.71,"n":38,"o":21.71,"t":"2026-10-20T17:50:00Z","v":1742,"vw":21.731222},{"c":21.75,"h":21.75,"l":21.75,"n":3,"o":21.75,"t":"2026-10-20T17:55:00Z","v":489,"vw":21.75},{"c":21.76,"h":21.76,"l":21.74,"n":45,"o":21.75,"t":"2026-10-20T18:00:00Z","v":2937,"vw":21.754052},{"c":21.765,"h":21.7704,"l":21.75,"n":24,"o":21.76,"t":"2026-10-20T18:05:00Z","v":5591,"vw":21.766245},{"c":21.76,"h":21.775,"l":21.75,"n":20,"o":21.775,"t":"2026-10-20T18:10:00Z","v":1622,"vw":21.758895},{"c":21.75,"h":21.76,"l":21.75,"n":23,"o":21.76,"t":"2026-10-20T18:15:00Z","v":1248,"vw":21.75751},{"c":21.74,"h":21.75,"l":21.7399,"n":28,"o":21.74,"t":"2026-10-20T18:20:00Z","v":6091,"vw":21.744672},{"c":21.75,"h":21.75,"l":21.73,"n":28,"o":21.73,"t":"2026-10-20T18:25:00Z","v":3252,"vw":21.741514},{"c":21.7,"h":21.75,"l":21.7,"n":52,"o":21.75,"t":"2026-10-20T18:30:00Z","v":3865,"vw":21.73064},{"c":21.7,"h":21.7,"l":21.69,"n":29,"o":21.7,"t":"2026-10-20T18:35:00Z","v":2552,"vw":21.696043},{"c":21.66,"h":21.71,"l":21.645,"n":38,"o":21.705,"t":"2026-10-20T18:40:00Z","v":7083,"vw":21.691715},{"c":21.7,"h":21.71,"l":21.67,"n":27,"o":21.67,"t":"2026-10-20T18:45:00Z","v":2027,"vw":21.686944},{"c":21.7,"h":21.71,"l":21.68,"n":23,"o":21.71,"t":"2026-10-20T18:50:00Z","v":4337,"vw":21.702172},{"c":21.71,"h":21.72,"l":21.6999,"n":17,"o":21.71,"t":"2026-10-20T18:55:00Z","v":1274,"vw":21.712055},{"c":21.705,"h":21.72,"l":21.705,"n":30,"o":21.7098,"t":"2026-10-20T19:00:00Z","v":3269,"vw":21.715463},{"c":21.75,"h":21.75,"l":21.705,"n":47,"o":21.705,"t":"2026-10-20T19:05:00Z","v":10175,"vw":21.718655},{"c":21.715,"h":21.74,"l":21.71,"n":28,"o":21.74,"t":"2026-10-20T19:10:00Z","v":2357,"vw":21.722623},{"c":21.7124,"h":21.73,"l":21.71,"n":41,"o":21.71,"t":"2026-10-20T19:15:00Z","v":7359,"vw":21.717103},{"c":21.68,"h":21.72,"l":21.6799,"n":150,"o":21.72,"t":"2026-10-20T19:20:00Z","v":13955,"vw":21.686878},{"c":21.68,"h":21.71,"l":21.68,"n":34,"o":21.685,"t":"2026-10-20T19:25:00Z","v":3358,"vw":21.697924},{"c":21.7023,"h":21.73,"l":21.67,"n":29,"o":21.67,"t":"2026-10-20T19:30:00Z","v":3003,"vw":21.704792},{"c":21.64,"h":21.69,"l":21.635,"n":60,"o":21.69,"t":"2026-10-20T19:35:00Z","v":5524,"vw":21.65302},{"c":21.68,"h":21.69,"l":21.63,"n":160,"o":21.63,"t":"2026-10-20T19:40:00Z","v":16732,"vw":21.67526},{"c":21.64,"h":21.7,"l":21.64,"n":77,"o":21.685,"t":"2026-10-20T19:45:00Z","v":7571,"vw":21.651821},{"c":21.65,"h":21.66,"l":21.63,"n":86,"o":21.63,"t":"2026-10-20T19:50:00Z","v":6668,"vw":21.65025},{"c":21.59,"h":21.66,"l":21.59,"n":172,"o":21.66,"t":"2026-10-20T19:55:00Z","v":12971,"vw":21.60974},{"c":21.59,"h":21.59,"l":21.59,"n":7,"o":21.59,"t":"2026-10-20T20:00:00Z","v":799,"vw":21.59},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-20T20:10:00Z","v":100,"vw":21.8},{"c":21.78,"h":21.78,"l":21.7729,"n":2,"o":21.7729,"t":"2026-10-20T20:20:00Z","v":200,"vw":21.77645},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-10-20T20:30:00Z","v":181,"vw":21.75},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-10-20T20:55:00Z","v":134,"vw":21.79},{"c":21.9957,"h":21.9957,"l":21.9957,"n":2,"o":21.9957,"t":"2026-10-20T21:20:00Z","v":503,"vw":21.9957},{"c":21.9955,"h":21.9955,"l":21.9955,"n":1,"o":21.9955,"t":"2026-10-20T21:25:00Z","v":100,"vw":21.9955},{"c":21.98,"h":21.98,"l":21.98,"n":2,"o":21.98,"t":"2026-10-20T21:30:00Z","v":110,"vw":21.98},{"c":22,"h":22,"l":21.98,"n":3,"o":21.98,"t":"2026-10-20T21:35:00Z","v":1006,"vw":21.997949},{"c":22.01,"h":22.15,"l":22.01,"n":3,"o":22.15,"t":"2026-10-20T21:45:00Z","v":1700,"vw":22.108824},{"c":22.19,"h":22.19,"l":22.19,"n":6,"o":22.19,"t":"2026-10-20T22:00:00Z","v":500,"vw":22.19},{"c":22.23,"h":22.23,"l":22.23,"n":1,"o":22.23,"t":"2026-10-20T22:05:00Z","v":100,"vw":22.23},{"c":22.2405,"h":22.25,"l":22.2276,"n":8,"o":22.2414,"t":"2026-10-20T22:10:00Z","v":1735,"vw":22.238651},{"c":22.28,"h":22.31,"l":22.28,"n":3,"o":22.31,"t":"2026-10-20T22:25:00Z","v":1050,"vw":22.284013},{"c":22.12,"h":22.12,"l":22.1,"n":3,"o":22.1,"t":"2026-10-20T22:30:00Z","v":283,"vw":22.112674},{"c":22.27,"h":22.2951,"l":22.27,"n":5,"o":22.2951,"t":"2026-10-20T22:35:00Z","v":2010,"vw":22.281295},{"c":22.32,"h":22.32,"l":22.32,"n":1,"o":22.32,"t":"2026-10-20T22:40:00Z","v":100,"vw":22.32},{"c":22.309,"h":22.309,"l":22.286,"n":3,"o":22.309,"t":"2026-10-20T22:45:00Z","v":949,"vw":22.295695},{"c":22.28,"h":22.28,"l":22.28,"n":2,"o":22.28,"t":"2026-10-20T22:50:00Z","v":307,"vw":22.28},{"c":22.2767,"h":22.2767,"l":22.2756,"n":2,"o":22.2756,"t":"2026-10-20T22:55:00Z","v":940,"vw":22.276331},{"c":22.1019,"h":22.1019,"l":22.1019,"n":1,"o":22.1019,"t":"2026-10-20T23:05:00Z","v":200,"vw":22.1019},{"c":22.28,"h":22.28,"l":22.2522,"n":2,"o":22.2522,"t":"2026-10-20T23:20:00Z","v":500,"vw":22.264043},{"c":22.2539,"h":22.2539,"l":22.2539,"n":1,"o":22.2539,"t":"2026-10-20T23:40:00Z","v":500,"vw":22.2539},{"c":22.14,"h":22.3511,"l":22.06,"n":21,"o":22.3511,"t":"2026-10-21T08:00:00Z","v":2313,"vw":22.173145},{"c":22.15,"h":22.16,"l":22.15,"n":2,"o":22.16,"t":"2026-10-21T08:05:00Z","v":300,"vw":22.153333},{"c":22,"h":22,"l":22,"n":4,"o":22,"t":"2026-10-21T08:35:00Z","v":297,"vw":22},{"c":21.87,"h":21.89,"l":21.87,"n":3,"o":21.89,"t":"2026-10-21T10:10:00Z","v":550,"vw":21.880909},{"c":21.87,"h":21.87,"l":21.85,"n":2,"o":21.85,"t":"2026-10-21T10:30:00Z","v":392,"vw":21.859796},{"c":22,"h":22.0685,"l":22,"n":9,"o":22.0685,"t":"2026-10-21T11:00:00Z","v":1012,"vw":22.028054},{"c":22.18,"h":22.18,"l":22.18,"n":1,"o":22.18,"t":"2026-10-21T11:15:00Z","v":200,"vw":22.18},{"c":22.2181,"h":22.2181,"l":22.2181,"n":1,"o":22.2181,"t":"2026-10-21T11:30:00Z","v":100,"vw":22.2181},{"c":22.18,"h":22.18,"l":22.18,"n":1,"o":22.18,"t":"2026-10-21T12:15:00Z","v":150,"vw":22.18},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-21T12:25:00Z","v":152,"vw":22.2},{"c":22.19,"h":22.19,"l":22.19,"n":2,"o":22.19,"t":"2026-10-21T12:35:00Z","v":401,"vw":22.19},{"c":22.15,"h":22.1894,"l":22.15,"n":2,"o":22.1894,"t":"2026-10-21T13:05:00Z","v":300,"vw":22.163133},{"c":22.16,"h":22.16,"l":22.16,"n":1,"o":22.16,"t":"2026-10-21T13:10:00Z","v":100,"vw":22.16},{"c":22.24,"h":22.24,"l":22.24,"n":8,"o":22.24,"t":"2026-10-21T13:25:00Z","v":1651,"vw":22.24},{"c":22.165,"h":22.27,"l":22.15,"n":169,"o":22.21,"t":"2026-10-21T13:30:00Z","v":154322,"vw":22.245621},{"c":22.05,"h":22.205,"l":21.995,"n":109,"o":22.18,"t":"2026-10-21T13:35:00Z","v":9676,"vw":22.043375},{"c":21.93,"h":22.06,"l":21.8708,"n":99,"o":22.06,"t":"2026-10-21T13:40:00Z","v":11102,"vw":21.958308},{"c":22.04,"h":22.04,"l":21.91,"n":60,"o":21.91,"t":"2026-10-21T13:45:00Z","v":5567,"vw":21.999723},{"c":21.96,"h":22.04,"l":21.93,"n":68,"o":22.04,"t":"2026-10-21T13:50:00Z","v":7358,"vw":21.969766},{"c":22.038,"h":22.038,"l":21.9429,"n":57,"o":21.95,"t":"2026-10-21T13:55:00Z","v":17080,"vw":21.978101},{"c":22.06,"h":22.09,"l":21.99,"n":50,"o":22.02,"t":"2026-10-21T14:00:00Z","v":6160,"vw":22.045416},{"c":21.97,"h":22.08,"l":21.96,"n":70,"o":22.08,"t":"2026-10-21T14:05:00Z","v":10138,"vw":22.005557},{"c":21.91,"h":21.98,"l":21.91,"n":78,"o":21.98,"t":"2026-10-21T14:10:00Z","v":9997,"vw":21.93269},{"c":21.935,"h":21.96,"l":21.89,"n":35,"o":21.92,"t":"2026-10-21T14:15:00Z","v":3691,"vw":21.926968},{"c":22,"h":22.04,"l":21.92,"n":47,"o":21.95,"t":"2026-10-21T14:20:00Z","v":5367,"vw":21.986138},{"c":22,"h":22.03,"l":21.97,"n":75,"o":21.99,"t":"2026-10-21T14:25:00Z","v":10577,"vw":22.006815},{"c":22.07,"h":22.08,"l":21.98,"n":35,"o":21.995,"t":"2026-10-21T14:30:00Z","v":2715,"vw":22.03},{"c":21.97,"h":22.08,"l":21.97,"n":65,"o":22.08,"t":"2026-10-21T14:35:00Z","v":5003,"vw":22.027631},{"c":22.005,"h":22.01,"l":21.94,"n":42,"o":21.97,"t":"2026-10-21T14:40:00Z","v":4437,"vw":21.965288},{"c":22.06,"h":22.06,"l":21.985,"n":49,"o":22,"t":"2026-10-21T14:45:00Z","v":4793,"vw":22.019583},{"c":22.0083,"h":22.07,"l":22,"n":55,"o":22.06,"t":"2026-10-21T14:50:00Z","v":11041,"vw":22.059336},{"c":22.01,"h":22.02,"l":21.99,"n":108,"o":22.02,"t":"2026-10-21T14:55:00Z","v":14215,"vw":22.009032},{"c":21.99,"h":22.04,"l":21.98,"n":50,"o":22.01,"t":"2026-10-21T15:00:00Z","v":8094,"vw":22.007577},{"c":22.03,"h":22.03,"l":22,"n":37,"o":22.01,"t":"2026-10-21T15:05:00Z","v":4342,"vw":22.017934},{"c":22.0341,"h":22.065,"l":22.03,"n":64,"o":22.06,"t":"2026-10-21T15:10:00Z","v":19696,"vw":22.044637},{"c":22.005,"h":22.07,"l":22.005,"n":42,"o":22.05,"t":"2026-10-21T15:15:00Z","v":5472,"vw":22.049607},{"c":22,"h":22.005,"l":21.99,"n":38,"o":22,"t":"2026-10-21T15:20:00Z","v":4953,"vw":21.997664},{"c":22.01,"h":22.03,"l":21.9858,"n":420,"o":21.995,"t":"2026-10-21T15:25:00Z","v":99543,"vw":22.008089},{"c":22.005,"h":22.02,"l":22,"n":74,"o":22.01,"t":"2026-10-21T15:30:00Z","v":8554,"vw":22.012265},{"c":22.08,"h":22.08,"l":22.01,"n":59,"o":22.01,"t":"2026-10-21T15:35:00Z","v":8840,"vw":22.05739},{"c":22.08,"h":22.08,"l":22.06,"n":53,"o":22.06,"t":"2026-10-21T15:40:00Z","v":4161,"vw":22.072562},{"c":22.125,"h":22.135,"l":22.0999,"n":48,"o":22.0999,"t":"2026-10-21T15:45:00Z","v":7628,"vw":22.127065},{"c":22.115,"h":22.1499,"l":22.11,"n":54,"o":22.13,"t":"2026-10-21T15:50:00Z","v":9831,"vw":22.12529},{"c":22.13,"h":22.14,"l":22.115,"n":57,"o":22.12,"t":"2026-10-21T15:55:00Z","v":4223,"vw":22.12411},{"c":22.1,"h":22.12,"l":22.09,"n":65,"o":22.12,"t":"2026-10-21T16:00:00Z","v":6312,"vw":22.09949},{"c":22.07,"h":22.105,"l":22.055,"n":50,"o":22.105,"t":"2026-10-21T16:05:00Z","v":6374,"vw":22.084308},{"c":22.09,"h":22.09,"l":22.06,"n":44,"o":22.07,"t":"2026-10-21T16:10:00Z","v":6501,"vw":22.073156},{"c":22.08,"h":22.1,"l":22.075,"n":89,"o":22.09,"t":"2026-10-21T16:15:00Z","v":10344,"vw":22.087719},{"c":22.06,"h":22.0886,"l":22.055,"n":45,"o":22.0886,"t":"2026-10-21T16:20:00Z","v":3199,"vw":22.0674},{"c":22.035,"h":22.05,"l":22.025,"n":62,"o":22.05,"t":"2026-10-21T16:25:00Z","v":15516,"vw":22.033463},{"c":22.03,"h":22.049,"l":22.015,"n":61,"o":22.04,"t":"2026-10-21T16:30:00Z","v":8212,"vw":22.032629},{"c":22.22,"h":22.22,"l":22.015,"n":85,"o":22.025,"t":"2026-10-21T16:35:00Z","v":11361,"vw":22.085824},{"c":22.12,"h":22.24,"l":22.095,"n":61,"o":22.23,"t":"2026-10-21T16:40:00Z","v":9755,"vw":22.177878},{"c":22.11,"h":22.1296,"l":22.085,"n":51,"o":22.12,"t":"2026-10-21T16:45:00Z","v":9717,"vw":22.118539},{"c":22.12,"h":22.15,"l":22.11,"n":40,"o":22.11,"t":"2026-10-21T16:50:00Z","v":4655,"vw":22.125837},{"c":22.11,"h":22.13,"l":22.105,"n":42,"o":22.13,"t":"2026-10-21T16:55:00Z","v":4054,"vw":22.117564},{"c":22.11,"h":22.12,"l":22.0999,"n":57,"o":22.11,"t":"2026-10-21T17:00:00Z","v":4821,"vw":22.107325},{"c":22.15,"h":22.1599,"l":22.1299,"n":87,"o":22.13,"t":"2026-10-21T17:05:00Z","v":15790,"vw":22.144945},{"c":22.15,"h":22.15,"l":22.13,"n":41,"o":22.15,"t":"2026-10-21T17:10:00Z","v":3701,"vw":22.144115},{"c":22.16,"h":22.165,"l":22.145,"n":54,"o":22.145,"t":"2026-10-21T17:15:00Z","v":7532,"vw":22.157646},{"c":22.1628,"h":22.175,"l":22.1624,"n":42,"o":22.17,"t":"2026-10-21T17:20:00Z","v":3878,"vw":22.169228},{"c":22.15,"h":22.16,"l":22.14,"n":51,"o":22.16,"t":"2026-10-21T17:25:00Z","v":5018,"vw":22.152584},{"c":22.08,"h":22.14,"l":22.07,"n":77,"o":22.14,"t":"2026-10-21T17:30:00Z","v":6949,"vw":22.103176},{"c":22.07,"h":22.1,"l":22.07,"n":36,"o":22.095,"t":"2026-10-21T17:35:00Z","v":5577,"vw":22.092703},{"c":22.09,"h":22.0911,"l":22.075,"n":50,"o":22.075,"t":"2026-10-21T17:40:00Z","v":4364,"vw":22.086126},{"c":22.075,"h":22.08,"l":22.055,"n":98,"o":22.08,"t":"2026-10-21T17:45:00Z","v":3918,"vw":22.064728},{"c":22.07,"h":22.09,"l":22.07,"n":31,"o":22.075,"t":"2026-10-21T17:50:00Z","v":4426,"vw":22.079804},{"c":22.085,"h":22.09,"l":22.06,"n":29,"o":22.0701,"t":"2026-10-21T17:55:00Z","v":3023,"vw":22.071335},{"c":22.06,"h":22.08,"l":22.06,"n":36,"o":22.08,"t":"2026-10-21T18:00:00Z","v":8267,"vw":22.063681},{"c":22.09,"h":22.1,"l":22.085,"n":42,"o":22.09,"t":"2026-10-21T18:05:00Z","v":6222,"vw":22.092897},{"c":22.1,"h":22.1,"l":22.095,"n":20,"o":22.1,"t":"2026-10-21T18:10:00Z","v":1971,"vw":22.099727},{"c":22.1212,"h":22.13,"l":22.1,"n":40,"o":22.1,"t":"2026-10-21T18:15:00Z","v":2669,"vw":22.117919},{"c":22.09,"h":22.125,"l":22.0899,"n":56,"o":22.12,"t":"2026-10-21T18:20:00Z","v":5803,"vw":22.111038},{"c":22.11,"h":22.11,"l":22.0999,"n":25,"o":22.0999,"t":"2026-10-21T18:25:00Z","v":1759,"vw":22.104905},{"c":22.12,"h":22.13,"l":22.11,"n":41,"o":22.11,"t":"2026-10-21T18:30:00Z","v":5515,"vw":22.120752},{"c":22.135,"h":22.135,"l":22.12,"n":29,"o":22.12,"t":"2026-10-21T18:35:00Z","v":3348,"vw":22.125167},{"c":22.14,"h":22.145,"l":22.13,"n":40,"o":22.13,"t":"2026-10-21T18:40:00Z","v":4619,"vw":22.139413},{"c":22.09,"h":22.15,"l":22.09,"n":69,"o":22.14,"t":"2026-10-21T18:45:00Z","v":9482,"vw":22.1206},{"c":22.09,"h":22.09,"l":22.05,"n":85,"o":22.08,"t":"2026-10-21T18:50:00Z","v":10677,"vw":22.069289},{"c":22.02,"h":22.09,"l":22.02,"n":36,"o":22.09,"t":"2026-10-21T18:55:00Z","v":3773,"vw":22.057507},{"c":21.99,"h":22.02,"l":21.95,"n":116,"o":22.02,"t":"2026-10-21T19:00:00Z","v":28167,"vw":22.004758},{"c":21.98,"h":22.015,"l":21.97,"n":44,"o":21.9801,"t":"2026-10-21T19:05:00Z","v":4160,"vw":21.995754},{"c":22,"h":22,"l":21.95,"n":37,"o":21.97,"t":"2026-10-21T19:10:00Z","v":2388,"vw":21.977277},{"c":22.07,"h":22.075,"l":22,"n":87,"o":22,"t":"2026-10-21T19:15:00Z","v":17424,"vw":22.056024},{"c":22.05,"h":22.07,"l":22.03,"n":75,"o":22.07,"t":"2026-10-21T19:20:00Z","v":10961,"vw":22.051918},{"c":22.1,"h":22.1,"l":22.06,"n":42,"o":22.06,"t":"2026-10-21T19:25:00Z","v":6530,"vw":22.084772},{"c":22.11,"h":22.12,"l":22.08,"n":46,"o":22.11,"t":"2026-10-21T19:30:00Z","v":5068,"vw":22.106705},{"c":22.115,"h":22.13,"l":22.11,"n":41,"o":22.115,"t":"2026-10-21T19:35:00Z","v":3104,"vw":22.117422},{"c":22.12,"h":22.12,"l":22.1,"n":39,"o":22.115,"t":"2026-10-21T19:40:00Z","v":7944,"vw":22.107721},{"c":22.1358,"h":22.15,"l":22.12,"n":48,"o":22.14,"t":"2026-10-21T19:45:00Z","v":10582,"vw":22.134813},{"c":22.11,"h":22.12,"l":22.09,"n":72,"o":22.12,"t":"2026-10-21T19:50:00Z","v":12054,"vw":22.102984},{"c":22.08,"h":22.12,"l":22.075,"n":272,"o":22.11,"t":"2026-10-21T19:55:00Z","v":72592,"vw":22.09611},{"c":22.07,"h":22.07,"l":22.07,"n":8,"o":22.07,"t":"2026-10-21T20:00:00Z","v":37737,"vw":22.07},{"c":21.88,"h":21.92,"l":21.88,"n":9,"o":21.92,"t":"2026-10-21T20:10:00Z","v":470,"vw":21.9025},{"c":21.87,"h":21.87,"l":21.8544,"n":5,"o":21.8544,"t":"2026-10-21T20:15:00Z","v":3017,"vw":21.8596},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-21T20:20:00Z","v":500,"vw":21.87},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-21T20:45:00Z","v":500,"vw":22},{"c":21.95,"h":21.95,"l":21.95,"n":3,"o":21.95,"t":"2026-10-21T21:20:00Z","v":1510,"vw":21.95},{"c":21.85,"h":21.85,"l":21.85,"n":3,"o":21.85,"t":"2026-10-21T22:05:00Z","v":308,"vw":21.85},{"c":21.8,"h":21.8,"l":21.8,"n":4,"o":21.8,"t":"2026-10-21T22:15:00Z","v":125,"vw":21.8},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-21T22:20:00Z","v":100,"vw":21.77},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-21T22:55:00Z","v":500,"vw":21.77},{"c":21.74,"h":21.78,"l":21.74,"n":6,"o":21.78,"t":"2026-10-21T23:00:00Z","v":437,"vw":21.758824},{"c":21.7,"h":21.7,"l":21.7,"n":4,"o":21.7,"t":"2026-10-21T23:10:00Z","v":131,"vw":21.7},{"c":21.7141,"h":21.7141,"l":21.7141,"n":1,"o":21.7141,"t":"2026-10-21T23:15:00Z","v":100,"vw":21.7141},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-21T23:25:00Z","v":200,"vw":21.6},{"c":21.7,"h":21.7,"l":21.7,"n":6,"o":21.7,"t":"2026-10-21T23:55:00Z","v":1105,"vw":21.7},{"c":21.3,"h":21.6,"l":21.1129,"n":54,"o":21.6,"t":"2026-10-22T08:00:00Z","v":3810,"vw":21.32395},{"c":21.1997,"h":21.1997,"l":21.19,"n":2,"o":21.19,"t":"2026-10-22T08:10:00Z","v":600,"vw":21.19485},{"c":21.16,"h":21.16,"l":21.15,"n":2,"o":21.15,"t":"2026-10-22T08:20:00Z","v":1000,"vw":21.159},{"c":21.19,"h":21.19,"l":21.19,"n":2,"o":21.19,"t":"2026-10-22T08:50:00Z","v":141,"vw":21.19},{"c":21.2,"h":21.2,"l":21.2,"n":6,"o":21.2,"t":"2026-10-22T09:55:00Z","v":213,"vw":21.2},{"c":21.22,"h":21.22,"l":21.21,"n":3,"o":21.21,"t":"2026-10-22T10:35:00Z","v":900,"vw":21.218889},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-10-22T10:50:00Z","v":175,"vw":21.22},{"c":21.235,"h":21.235,"l":21.23,"n":11,"o":21.23,"t":"2026-10-22T11:00:00Z","v":1472,"vw":21.234167},{"c":21.1308,"h":21.1308,"l":21.1308,"n":1,"o":21.1308,"t":"2026-10-22T11:05:00Z","v":200,"vw":21.1308},{"c":21.2099,"h":21.2099,"l":21.2099,"n":1,"o":21.2099,"t":"2026-10-22T11:10:00Z","v":100,"vw":21.2099},{"c":21.2296,"h":21.2296,"l":21.19,"n":2,"o":21.19,"t":"2026-10-22T11:25:00Z","v":475,"vw":21.221263},{"c":21.1142,"h":21.1142,"l":21.1142,"n":1,"o":21.1142,"t":"2026-10-22T11:30:00Z","v":160,"vw":21.1142},{"c":21.2,"h":21.2,"l":21.19,"n":3,"o":21.19,"t":"2026-10-22T11:35:00Z","v":596,"vw":21.198168},{"c":21.22,"h":21.22,"l":21.22,"n":4,"o":21.22,"t":"2026-10-22T11:40:00Z","v":272,"vw":21.22},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-10-22T11:45:00Z","v":100,"vw":21.22},{"c":21.18,"h":21.18,"l":21.18,"n":2,"o":21.18,"t":"2026-10-22T11:50:00Z","v":1000,"vw":21.18},{"c":21.15,"h":21.15,"l":21.15,"n":2,"o":21.15,"t":"2026-10-22T12:20:00Z","v":110,"vw":21.15},{"c":21.15,"h":21.15,"l":21.14,"n":19,"o":21.15,"t":"2026-10-22T12:30:00Z","v":1941,"vw":21.146644},{"c":21.2314,"h":21.2314,"l":21.2314,"n":1,"o":21.2314,"t":"2026-10-22T12:35:00Z","v":100,"vw":21.2314},{"c":21.13,"h":21.13,"l":21.13,"n":2,"o":21.13,"t":"2026-10-22T12:40:00Z","v":120,"vw":21.13},{"c":21.12,"h":21.12,"l":21.12,"n":18,"o":21.12,"t":"2026-10-22T12:45:00Z","v":12062,"vw":21.12},{"c":21.07,"h":21.1,"l":21.07,"n":41,"o":21.1,"t":"2026-10-22T12:50:00Z","v":1373,"vw":21.095087},{"c":21.05,"h":21.09,"l":21.05,"n":26,"o":21.07,"t":"2026-10-22T12:55:00Z","v":1001,"vw":21.070617},{"c":20.99,"h":21.05,"l":20.99,"n":50,"o":21.05,"t":"2026-10-22T13:10:00Z","v":1993,"vw":21.002586},{"c":20.98,"h":20.989,"l":20.97,"n":14,"o":20.97,"t":"2026-10-22T13:15:00Z","v":2230,"vw":20.981955},{"c":20.9635,"h":20.9635,"l":20.9635,"n":1,"o":20.9635,"t":"2026-10-22T13:20:00Z","v":400,"vw":20.9635},{"c":20.96,"h":20.96,"l":20.96,"n":22,"o":20.96,"t":"2026-10-22T13:25:00Z","v":229,"vw":20.96},{"c":20.83,"h":21.05,"l":20.76,"n":366,"o":21,"t":"2026-10-22T13:30:00Z","v":43225,"vw":20.916365},{"c":20.895,"h":20.9211,"l":20.795,"n":160,"o":20.83,"t":"2026-10-22T13:35:00Z","v":11830,"vw":20.871205},{"c":20.85,"h":20.85,"l":20.78,"n":173,"o":20.84,"t":"2026-10-22T13:40:00Z","v":12030,"vw":20.816699},{"c":20.86,"h":20.87,"l":20.76,"n":126,"o":20.79,"t":"2026-10-22T13:45:00Z","v":8077,"vw":20.796568},{"c":20.88,"h":20.88,"l":20.7501,"n":179,"o":20.839,"t":"2026-10-22T13:50:00Z","v":11664,"vw":20.799077},{"c":20.98,"h":21.028,"l":20.9,"n":96,"o":20.9,"t":"2026-10-22T13:55:00Z","v":14401,"vw":20.965866},{"c":20.97,"h":21.058,"l":20.97,"n":108,"o":20.97,"t":"2026-10-22T14:00:00Z","v":9331,"vw":21.016765},{"c":20.8364,"h":20.96,"l":20.79,"n":115,"o":20.96,"t":"2026-10-22T14:05:00Z","v":12671,"vw":20.871343},{"c":20.72,"h":20.82,"l":20.72,"n":160,"o":20.82,"t":"2026-10-22T14:10:00Z","v":18355,"vw":20.766601},{"c":20.73,"h":20.77,"l":20.68,"n":260,"o":20.72,"t":"2026-10-22T14:15:00Z","v":29016,"vw":20.72267},{"c":20.5699,"h":20.72,"l":20.56,"n":420,"o":20.712,"t":"2026-10-22T14:20:00Z","v":48598,"vw":20.642185},{"c":20.5269,"h":20.58,"l":20.48,"n":419,"o":20.56,"t":"2026-10-22T14:25:00Z","v":38879,"vw":20.527342},{"c":20.52,"h":20.55,"l":20.465,"n":361,"o":20.515,"t":"2026-10-22T14:30:00Z","v":31340,"vw":20.496968},{"c":20.49,"h":20.53,"l":20.48,"n":401,"o":20.52,"t":"2026-10-22T14:35:00Z","v":35425,"vw":20.503867},{"c":20.52,"h":20.57,"l":20.5,"n":291,"o":20.5,"t":"2026-10-22T14:40:00Z","v":47312,"vw":20.545467},{"c":20.425,"h":20.5101,"l":20.38,"n":418,"o":20.505,"t":"2026-10-22T14:45:00Z","v":54021,"vw":20.445114},{"c":20.4,"h":20.45,"l":20.37,"n":254,"o":20.42,"t":"2026-10-22T14:50:00Z","v":29366,"vw":20.410595},{"c":20.405,"h":20.415,"l":20.34,"n":439,"o":20.405,"t":"2026-10-22T14:55:00Z","v":45607,"vw":20.379399},{"c":20.335,"h":20.42,"l":20.335,"n":280,"o":20.395,"t":"2026-10-22T15:00:00Z","v":35409,"vw":20.375768},{"c":20.305,"h":20.34,"l":20.3,"n":262,"o":20.33,"t":"2026-10-22T15:05:00Z","v":41740,"vw":20.319401},{"c":20.22,"h":20.31,"l":20.21,"n":695,"o":20.31,"t":"2026-10-22T15:10:00Z","v":114796,"vw":20.260961},{"c":20.35,"h":20.36,"l":20.235,"n":314,"o":20.235,"t":"2026-10-22T15:15:00Z","v":40226,"vw":20.297517},{"c":20.38,"h":20.4001,"l":20.365,"n":177,"o":20.37,"t":"2026-10-22T15:20:00Z","v":25004,"vw":20.380995},{"c":20.29,"h":20.39,"l":20.28,"n":333,"o":20.39,"t":"2026-10-22T15:25:00Z","v":42138,"vw":20.339058},{"c":20.27,"h":20.31,"l":20.25,"n":254,"o":20.2999,"t":"2026-10-22T15:30:00Z","v":34219,"vw":20.278535},{"c":20.27,"h":20.32,"l":20.26,"n":337,"o":20.26,"t":"2026-10-22T15:35:00Z","v":41851,"vw":20.299452},{"c":20.28,"h":20.32,"l":20.225,"n":444,"o":20.27,"t":"2026-10-22T15:40:00Z","v":112215,"vw":20.252461},{"c":20.28,"h":20.31,"l":20.25,"n":196,"o":20.285,"t":"2026-10-22T15:45:00Z","v":23941,"vw":20.280487},{"c":20.325,"h":20.35,"l":20.28,"n":193,"o":20.28,"t":"2026-10-22T15:50:00Z","v":27225,"vw":20.310608},{"c":20.365,"h":20.3892,"l":20.32,"n":259,"o":20.32,"t":"2026-10-22T15:55:00Z","v":35929,"vw":20.358195},{"c":20.37,"h":20.42,"l":20.355,"n":311,"o":20.395,"t":"2026-10-22T16:00:00Z","v":35901,"vw":20.388409},{"c":20.402,"h":20.41,"l":20.35,"n":232,"o":20.37,"t":"2026-10-22T16:05:00Z","v":28354,"vw":20.37756},{"c":20.43,"h":20.44,"l":20.385,"n":261,"o":20.41,"t":"2026-10-22T16:10:00Z","v":24766,"vw":20.405242},{"c":20.405,"h":20.43,"l":20.395,"n":259,"o":20.42,"t":"2026-10-22T16:15:00Z","v":27133,"vw":20.408697},{"c":20.415,"h":20.44,"l":20.4,"n":175,"o":20.43,"t":"2026-10-22T16:20:00Z","v":29534,"vw":20.423919},{"c":20.37,"h":20.43,"l":20.35,"n":160,"o":20.43,"t":"2026-10-22T16:25:00Z","v":21898,"vw":20.38954},{"c":20.31,"h":20.36,"l":20.31,"n":211,"o":20.36,"t":"2026-10-22T16:30:00Z","v":23838,"vw":20.336883},{"c":20.32,"h":20.35,"l":20.3,"n":203,"o":20.31,"t":"2026-10-22T16:35:00Z","v":24272,"vw":20.320415},{"c":20.25,"h":20.32,"l":20.25,"n":249,"o":20.315,"t":"2026-10-22T16:40:00Z","v":28849,"vw":20.289192},{"c":20.195,"h":20.27,"l":20.18,"n":306,"o":20.26,"t":"2026-10-22T16:45:00Z","v":31449,"vw":20.223176},{"c":20.205,"h":20.205,"l":20.15,"n":436,"o":20.185,"t":"2026-10-22T16:50:00Z","v":44995,"vw":20.173955},{"c":20.2601,"h":20.27,"l":20.19,"n":262,"o":20.2,"t":"2026-10-22T16:55:00Z","v":28931,"vw":20.224093},{"c":20.16,"h":20.26,"l":20.16,"n":306,"o":20.26,"t":"2026-10-22T17:00:00Z","v":30441,"vw":20.210625},{"c":20.19,"h":20.19,"l":20.155,"n":279,"o":20.18,"t":"2026-10-22T17:05:00Z","v":27068,"vw":20.171375},{"c":20.22,"h":20.22,"l":20.175,"n":240,"o":20.19,"t":"2026-10-22T17:10:00Z","v":26033,"vw":20.198106},{"c":20.23,"h":20.24,"l":20.19,"n":329,"o":20.22,"t":"2026-10-22T17:15:00Z","v":42109,"vw":20.211874},{"c":20.23,"h":20.24,"l":20.2,"n":251,"o":20.205,"t":"2026-10-22T17:20:00Z","v":22289,"vw":20.219158},{"c":20.205,"h":20.21,"l":20.17,"n":226,"o":20.2,"t":"2026-10-22T17:25:00Z","v":24432,"vw":20.185916},{"c":20.24,"h":20.24,"l":20.2,"n":204,"o":20.2,"t":"2026-10-22T17:30:00Z","v":26225,"vw":20.228554},{"c":20.235,"h":20.27,"l":20.2209,"n":304,"o":20.27,"t":"2026-10-22T17:35:00Z","v":32659,"vw":20.244878},{"c":20.235,"h":20.235,"l":20.205,"n":228,"o":20.235,"t":"2026-10-22T17:40:00Z","v":21619,"vw":20.216727},{"c":20.2,"h":20.23,"l":20.19,"n":212,"o":20.23,"t":"2026-10-22T17:45:00Z","v":34478,"vw":20.213921},{"c":20.185,"h":20.21,"l":20.165,"n":306,"o":20.19,"t":"2026-10-22T17:50:00Z","v":27523,"vw":20.191165},{"c":20.15,"h":20.19,"l":20.145,"n":154,"o":20.19,"t":"2026-10-22T17:55:00Z","v":21720,"vw":20.161927},{"c":20.065,"h":20.15,"l":20.055,"n":272,"o":20.15,"t":"2026-10-22T18:00:00Z","v":27926,"vw":20.098178},{"c":20.12,"h":20.13,"l":20.065,"n":138,"o":20.0695,"t":"2026-10-22T18:05:00Z","v":17528,"vw":20.102308},{"c":20.1299,"h":20.15,"l":20.115,"n":153,"o":20.1288,"t":"2026-10-22T18:10:00Z","v":34713,"vw":20.131005},{"c":20.15,"h":20.15,"l":20.095,"n":111,"o":20.11,"t":"2026-10-22T18:15:00Z","v":14505,"vw":20.107614},{"c":20.1655,"h":20.18,"l":20.145,"n":141,"o":20.15,"t":"2026-10-22T18:20:00Z","v":36337,"vw":20.152098},{"c":20.11,"h":20.15,"l":20.105,"n":173,"o":20.15,"t":"2026-10-22T18:25:00Z","v":20998,"vw":20.117976},{"c":20.12,"h":20.1353,"l":20.08,"n":136,"o":20.1,"t":"2026-10-22T18:30:00Z","v":35452,"vw":20.114609},{"c":20.12,"h":20.14,"l":20.105,"n":134,"o":20.12,"t":"2026-10-22T18:35:00Z","v":13965,"vw":20.123588},{"c":20.14,"h":20.14,"l":20.09,"n":105,"o":20.105,"t":"2026-10-22T18:40:00Z","v":44460,"vw":20.102536},{"c":20.09,"h":20.14,"l":20.09,"n":58,"o":20.14,"t":"2026-10-22T18:45:00Z","v":5037,"vw":20.115544},{"c":20.115,"h":20.115,"l":20.09,"n":176,"o":20.09,"t":"2026-10-22T18:50:00Z","v":35074,"vw":20.108188},{"c":20.075,"h":20.13,"l":20.075,"n":225,"o":20.115,"t":"2026-10-22T18:55:00Z","v":52259,"vw":20.109292},{"c":20.055,"h":20.0799,"l":20.02,"n":258,"o":20.065,"t":"2026-10-22T19:00:00Z","v":20127,"vw":20.046519},{"c":20.055,"h":20.075,"l":20.04,"n":147,"o":20.07,"t":"2026-10-22T19:05:00Z","v":41149,"vw":20.056029},{"c":20.11,"h":20.13,"l":20.0201,"n":197,"o":20.04,"t":"2026-10-22T19:10:00Z","v":25024,"vw":20.068415},{"c":20.11,"h":20.12,"l":20.09,"n":154,"o":20.1,"t":"2026-10-22T19:15:00Z","v":50365,"vw":20.097654},{"c":20.15,"h":20.15,"l":20.105,"n":164,"o":20.115,"t":"2026-10-22T19:20:00Z","v":47005,"vw":20.116977},{"c":20.17,"h":20.1701,"l":20.13,"n":124,"o":20.155,"t":"2026-10-22T19:25:00Z","v":17294,"vw":20.150844},{"c":20.045,"h":20.17,"l":20.045,"n":197,"o":20.17,"t":"2026-10-22T19:30:00Z","v":53771,"vw":20.138414},{"c":20,"h":20.0676,"l":20,"n":223,"o":20.04,"t":"2026-10-22T19:35:00Z","v":72286,"vw":20.030734},{"c":19.995,"h":20.01,"l":19.97,"n":692,"o":20,"t":"2026-10-22T19:40:00Z","v":102502,"vw":19.996109},{"c":20,"h":20,"l":19.9509,"n":241,"o":19.985,"t":"2026-10-22T19:45:00Z","v":97134,"vw":19.970506},{"c":20.1175,"h":20.13,"l":20.02,"n":317,"o":20.03,"t":"2026-10-22T19:50:00Z","v":74435,"vw":20.110997},{"c":20.11,"h":20.145,"l":20.08,"n":472,"o":20.12,"t":"2026-10-22T19:55:00Z","v":295612,"vw":20.104545},{"c":20.08,"h":20.08,"l":20.08,"n":10,"o":20.08,"t":"2026-10-22T20:00:00Z","v":33134,"vw":20.08},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-22T20:05:00Z","v":900,"vw":20.25},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-22T20:15:00Z","v":100,"vw":20.15},{"c":20.2288,"h":20.2288,"l":20.18,"n":5,"o":20.19,"t":"2026-10-22T20:20:00Z","v":835,"vw":20.188765},{"c":20.1933,"h":20.2091,"l":20.1933,"n":6,"o":20.2091,"t":"2026-10-22T20:30:00Z","v":302,"vw":20.202517},{"c":20.1,"h":20.1,"l":20.1,"n":9,"o":20.1,"t":"2026-10-22T20:45:00Z","v":173,"vw":20.1},{"c":20.09,"h":20.09,"l":20.09,"n":5,"o":20.09,"t":"2026-10-22T21:00:00Z","v":771,"vw":20.09},{"c":20.0503,"h":20.0503,"l":20.0503,"n":2,"o":20.0503,"t":"2026-10-22T21:10:00Z","v":1020,"vw":20.0503},{"c":20.14,"h":20.14,"l":20.14,"n":2,"o":20.14,"t":"2026-10-22T21:20:00Z","v":102,"vw":20.14},{"c":20.1325,"h":20.1325,"l":20.08,"n":4,"o":20.08,"t":"2026-10-22T21:50:00Z","v":630,"vw":20.096935},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-22T22:05:00Z","v":100,"vw":20.1},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-22T22:15:00Z","v":100,"vw":20.1},{"c":20.09,"h":20.09,"l":20.08,"n":3,"o":20.08,"t":"2026-10-22T22:20:00Z","v":1635,"vw":20.080769},{"c":20.1292,"h":20.1292,"l":20.1292,"n":2,"o":20.1292,"t":"2026-10-22T22:45:00Z","v":210,"vw":20.1292},{"c":20.11,"h":20.12,"l":20.11,"n":6,"o":20.12,"t":"2026-10-22T22:50:00Z","v":2500,"vw":20.114718},{"c":20.11,"h":20.11,"l":20.11,"n":4,"o":20.11,"t":"2026-10-22T22:55:00Z","v":296,"vw":20.11},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-22T23:05:00Z","v":100,"vw":20.11},{"c":20.1348,"h":20.1348,"l":20.1348,"n":2,"o":20.1348,"t":"2026-10-22T23:10:00Z","v":105,"vw":20.1348},{"c":20.05,"h":20.05,"l":20.05,"n":4,"o":20.05,"t":"2026-10-22T23:25:00Z","v":177,"vw":20.05},{"c":20.1021,"h":20.1021,"l":20.1021,"n":1,"o":20.1021,"t":"2026-10-22T23:35:00Z","v":100,"vw":20.1021},{"c":20,"h":20.0913,"l":20,"n":2,"o":20.0913,"t":"2026-10-22T23:40:00Z","v":1050,"vw":20.008695},{"c":20,"h":20,"l":20,"n":5,"o":20,"t":"2026-10-22T23:45:00Z","v":179,"vw":20},{"c":19.99,"h":19.99,"l":19.99,"n":2,"o":19.99,"t":"2026-10-22T23:50:00Z","v":467,"vw":19.99}],"history":[{"c":26.4898,"h":26.4898,"l":26.35,"n":13,"o":26.35,"t":"2026-05-06T04:00:00Z","v":104681,"vw":26.35001},{"c":25.5316,"h":26.085,"l":25.53,"n":76,"o":26.085,"t":"2026-05-07T04:00:00Z","v":2446,"vw":25.791094},{"c":26.25,"h":26.5,"l":25.92,"n":138,"o":26.2,"t":"2026-05-08T04:00:00Z","v":15090,"vw":26.096176},{"c":27.41,"h":27.6621,"l":26.535,"n":3212,"o":26.79,"t":"2026-05-11T04:00:00Z","v":776014,"vw":27.395199},{"c":26.75,"h":27.7999,"l":25.62,"n":6361,"o":27.11,"t":"2026-05-12T04:00:00Z","v":690015,"vw":26.568756},{"c":27.56,"h":27.92,"l":26.61,"n":10196,"o":27.55,"t":"2026-05-13T04:00:00Z","v":1611350,"vw":27.438338},{"c":27.84,"h":27.93,"l":27.332,"n":15561,"o":27.8,"t":"2026-05-14T04:00:00Z","v":2196476,"vw":27.72038},{"c":26.73,"h":27.14,"l":26.35,"n":13992,"o":26.75,"t":"2026-05-15T04:00:00Z","v":2095345,"vw":26.86631},{"c":25.4,"h":27.05,"l":24.98,"n":21073,"o":27,"t":"2026-05-18T04:00:00Z","v":3525105,"vw":25.752512},{"c":25.24,"h":25.54,"l":24.2705,"n":10495,"o":24.75,"t":"2026-05-19T04:00:00Z","v":1747997,"vw":25.000764},{"c":26.05,"h":26.259,"l":25.59,"n":10715,"o":25.86,"t":"2026-05-20T04:00:00Z","v":1555553,"vw":25.943249},{"c":26.95,"h":27.067,"l":25.95,"n":10478,"o":25.97,"t":"2026-05-21T04:00:00Z","v":1712553,"vw":26.617809},{"c":27.51,"h":27.6,"l":26.92,"n":10753,"o":27.25,"t":"2026-05-22T04:00:00Z","v":1765075,"vw":27.348831},{"c":28.28,"h":28.3996,"l":27.7,"n":14907,"o":28.29,"t":"2026-05-26T04:00:00Z","v":2411537,"vw":28.114461},{"c":27.98,"h":28.77,"l":27.4793,"n":12138,"o":28.76,"t":"2026-05-27T04:00:00Z","v":2292463,"vw":27.934347},{"c":27.27,"h":28,"l":27.032,"n":13226,"o":28,"t":"2026-05-28T04:00:00Z","v":2069917,"vw":27.373331},{"c":27.02,"h":27.59,"l":26.5505,"n":16530,"o":27.59,"t":"2026-05-29T04:00:00Z","v":3669784,"vw":26.924754},{"c":27.19,"h":27.5299,"l":26.38,"n":7987,"o":26.61,"t":"2026-06-01T04:00:00Z","v":1111860,"vw":26.999611},{"c":29.39,"h":29.39,"l":27.9,"n":14579,"o":28,"t":"2026-06-02T04:00:00Z","v":3912507,"vw":29.146249},{"c":29.13,"h":29.64,"l":28.6201,"n":11646,"o":29.555,"t":"2026-06-03T04:00:00Z","v":3348087,"vw":29.177377},{"c":29.13,"h":29.45,"l":27.4701,"n":7640,"o":28.07,"t":"2026-06-04T04:00:00Z","v":1037381,"vw":28.420968},{"c":26.3,"h":28.185,"l":26.28,"n":10355,"o":28.01,"t":"2026-06-05T04:00:00Z","v":1230591,"vw":27.32176},{"c":27.7,"h":28.14,"l":27.0601,"n":7234,"o":27.55,"t":"2026-06-08T04:00:00Z","v":946093,"vw":27.656499},{"c":26.97,"h":28.74,"l":25.47,"n":8319,"o":28.17,"t":"2026-06-09T04:00:00Z","v":1132894,"vw":27.00935},{"c":26.68,"h":28.03,"l":26.54,"n":5024,"o":26.77,"t":"2026-06-10T04:00:00Z","v":617280,"vw":27.20987},{"c":28.61,"h":28.63,"l":27.17,"n":4784,"o":27.36,"t":"2026-06-11T04:00:00Z","v":748689,"vw":27.868258},{"c":29.21,"h":29.4699,"l":28.2346,"n":4594,"o":28.6,"t":"2026-06-12T04:00:00Z","v":963634,"vw":29.185248},{"c":30.52,"h":30.75,"l":30.15,"n":6434,"o":30.43,"t":"2026-06-15T04:00:00Z","v":1018632,"vw":30.418873},{"c":28.61,"h":30.38,"l":28.6,"n":8127,"o":30.26,"t":"2026-06-16T04:00:00Z","v":4020696,"vw":29.407596},{"c":28.88,"h":29.85,"l":28.85,"n":4564,"o":29.31,"t":"2026-06-17T04:00:00Z","v":576090,"vw":29.427692},{"c":30.15,"h":30.335,"l":29.72,"n":6526,"o":30.08,"t":"2026-06-18T04:00:00Z","v":1018495,"vw":30.042034},{"c":31.08,"h":31.13,"l":30.2563,"n":7929,"o":30.72,"t":"2026-06-22T04:00:00Z","v":1411628,"vw":30.778356},{"c":28.77,"h":29.395,"l":28.47,"n":18216,"o":28.8,"t":"2026-06-23T04:00:00Z","v":4075975,"vw":28.892299},{"c":28.68,"h":29.06,"l":28.03,"n":6470,"o":28.87,"t":"2026-06-24T04:00:00Z","v":953310,"vw":28.514503},{"c":29.82,"h":30.17,"l":28.422,"n":7850,"o":30.065,"t":"2026-06-25T04:00:00Z","v":1049938,"vw":29.455118},{"c":28.52,"h":28.7993,"l":27.97,"n":7543,"o":28.79,"t":"2026-06-26T04:00:00Z","v":832209,"vw":28.383731},{"c":30.3,"h":30.34,"l":27.85,"n":7727,"o":28.75,"t":"2026-06-29T04:00:00Z","v":850603,"vw":29.359892},{"c":31.98,"h":31.995,"l":30.33,"n":17577,"o":30.33,"t":"2026-06-30T04:00:00Z","v":3511013,"vw":31.587436},{"c":29.46,"h":30.68,"l":29.275,"n":18246,"o":30.54,"t":"2026-07-01T04:00:00Z","v":4452202,"vw":29.866433},{"c":26.25,"h":29.59,"l":26.25,"n":20933,"o":29.59,"t":"2026-07-02T04:00:00Z","v":2316859,"vw":27.72854},{"c":27.32,"h":28.28,"l":27.215,"n":7920,"o":27.77,"t":"2026-07-06T04:00:00Z","v":942647,"vw":27.85435},{"c":25.59,"h":26.1885,"l":25,"n":12012,"o":26.05,"t":"2026-07-07T04:00:00Z","v":1170171,"vw":25.559357},{"c":26.07,"h":26.2,"l":25.23,"n":6145,"o":25.24,"t":"2026-07-08T04:00:00Z","v":759503,"vw":25.851526},{"c":27.19,"h":27.97,"l":27.08,"n":9969,"o":27.43,"t":"2026-07-09T04:00:00Z","v":1323961,"vw":27.587351},{"c":26.95,"h":27.18,"l":26.445,"n":4656,"o":26.755,"t":"2026-07-10T04:00:00Z","v":535165,"vw":26.866172},{"c":25.68,"h":26.42,"l":25.57,"n":6406,"o":26.17,"t":"2026-07-13T04:00:00Z","v":774941,"vw":25.946736},{"c":26.51,"h":27,"l":26.165,"n":5938,"o":26.9,"t":"2026-07-14T04:00:00Z","v":751616,"vw":26.601248},{"c":25.82,"h":27.04,"l":24.94,"n":8593,"o":26.96,"t":"2026-07-15T04:00:00Z","v":1016817,"vw":25.758076},{"c":24.65,"h":25.53,"l":24.42,"n":9438,"o":25.01,"t":"2026-07-16T04:00:00Z","v":1127363,"vw":24.834548},{"c":24.29,"h":24.84,"l":23.111,"n":9900,"o":23.58,"t":"2026-07-17T04:00:00Z","v":1460233,"vw":24.087641},{"c":24.27,"h":25.1667,"l":24.21,"n":3839,"o":24.91,"t":"2026-07-20T04:00:00Z","v":468005,"vw":24.611728},{"c":25.97,"h":26.08,"l":25.23,"n":4626,"o":25.44,"t":"2026-07-21T04:00:00Z","v":677719,"vw":25.720529},{"c":25.51,"h":26,"l":25.18,"n":3782,"o":25.2,"t":"2026-07-22T04:00:00Z","v":431311,"vw":25.708803},{"c":25.5,"h":26.04,"l":25.16,"n":4809,"o":25.16,"t":"2026-07-23T04:00:00Z","v":1415700,"vw":25.432558},{"c":24.18,"h":25.33,"l":24,"n":4171,"o":25.25,"t":"2026-07-24T04:00:00Z","v":382882,"vw":24.461352},{"c":23.48,"h":24.49,"l":22.7101,"n":6882,"o":24.49,"t":"2026-07-27T04:00:00Z","v":795172,"vw":23.343555},{"c":22.03,"h":22.36,"l":21.2801,"n":8298,"o":22.3,"t":"2026-07-28T04:00:00Z","v":1230933,"vw":21.8701},{"c":20.68,"h":22.1363,"l":20.61,"n":6754,"o":21.89,"t":"2026-07-29T04:00:00Z","v":765322,"vw":21.242293},{"c":22.88,"h":23,"l":22.15,"n":6622,"o":22.21,"t":"2026-07-30T04:00:00Z","v":984255,"vw":22.696757},{"c":23.21,"h":24.31,"l":22.9,"n":6156,"o":24.06,"t":"2026-07-31T04:00:00Z","v":699810,"vw":23.471161},{"c":24.07,"h":24.16,"l":22.47,"n":5140,"o":22.71,"t":"2026-08-03T04:00:00Z","v":548599,"vw":23.53769},{"c":25.77,"h":25.94,"l":25.08,"n":10486,"o":25.39,"t":"2026-08-04T04:00:00Z","v":1035481,"vw":25.531526},{"c":25.1,"h":26.255,"l":25.1,"n":6544,"o":25.41,"t":"2026-08-05T04:00:00Z","v":937406,"vw":25.536151},{"c":25.45,"h":26.2299,"l":24.5656,"n":6427,"o":24.94,"t":"2026-08-06T04:00:00Z","v":706956,"vw":25.697887},{"c":26.32,"h":26.64,"l":25.715,"n":11796,"o":26.26,"t":"2026-08-07T04:00:00Z","v":1254024,"vw":26.175377},{"c":25.33,"h":26.84,"l":25.28,"n":9857,"o":26.71,"t":"2026-08-10T04:00:00Z","v":1056940,"vw":25.846783},{"c":25.87,"h":26.03,"l":25.53,"n":3643,"o":25.77,"t":"2026-08-11T04:00:00Z","v":388490,"vw":25.808366},{"c":27.07,"h":27.3468,"l":26.598,"n":37356,"o":27,"t":"2026-08-12T04:00:00Z","v":1601979,"vw":27.042571},{"c":26.83,"h":27.54,"l":26.77,"n":26636,"o":27.01,"t":"2026-08-13T04:00:00Z","v":1179624,"vw":27.265791},{"c":26.85,"h":27.1899,"l":26.54,"n":4616,"o":26.75,"t":"2026-08-14T04:00:00Z","v":459593,"vw":26.82946},{"c":27.8,"h":28.0599,"l":27.21,"n":6713,"o":27.285,"t":"2026-08-17T04:00:00Z","v":961808,"vw":27.851161},{"c":25.62,"h":26.688,"l":25.35,"n":9348,"o":26.42,"t":"2026-08-18T04:00:00Z","v":1237025,"vw":25.787003},{"c":24.64,"h":26.03,"l":24.53,"n":7293,"o":26.03,"t":"2026-08-19T04:00:00Z","v":763897,"vw":24.893255},{"c":24.69,"h":24.895,"l":24.34,"n":4045,"o":24.57,"t":"2026-08-20T04:00:00Z","v":389653,"vw":24.626529},{"c":24.59,"h":25.06,"l":24.18,"n":4563,"o":25.04,"t":"2026-08-21T04:00:00Z","v":368933,"vw":24.532876},{"c":23.76,"h":24.025,"l":23.3,"n":11377,"o":24.02,"t":"2026-08-24T04:00:00Z","v":484426,"vw":23.603115},{"c":24.17,"h":24.45,"l":23.96,"n":2854,"o":24.45,"t":"2026-08-25T04:00:00Z","v":283763,"vw":24.143645},{"c":24.37,"h":24.39,"l":23.96,"n":4306,"o":24.14,"t":"2026-08-26T04:00:00Z","v":1705642,"vw":24.14038},{"c":24.6,"h":25,"l":24.33,"n":3645,"o":24.91,"t":"2026-08-27T04:00:00Z","v":489354,"vw":24.620505},{"c":23.44,"h":24.47,"l":23.43,"n":5467,"o":24.4,"t":"2026-08-28T04:00:00Z","v":641248,"vw":23.814068},{"c":23.37,"h":23.62,"l":23.25,"n":2722,"o":23.47,"t":"2026-08-31T04:00:00Z","v":203790,"vw":23.352621},{"c":22.68,"h":23.06,"l":22.54,"n":4639,"o":22.99,"t":"2026-09-01T04:00:00Z","v":435430,"vw":22.71861},{"c":22.59,"h":22.7,"l":22.27,"n":3217,"o":22.59,"t":"2026-09-02T04:00:00Z","v":277183,"vw":22.520367},{"c":22.53,"h":22.62,"l":21.96,"n":5147,"o":22.55,"t":"2026-09-03T04:00:00Z","v":616624,"vw":22.367325},{"c":23.53,"h":23.55,"l":22.81,"n":4424,"o":22.82,"t":"2026-09-04T04:00:00Z","v":490429,"vw":23.39643},{"c":24.42,"h":24.64,"l":23.91,"n":6306,"o":24.045,"t":"2026-09-08T04:00:00Z","v":905652,"vw":24.453297},{"c":24.3,"h":24.62,"l":24.21,"n":4494,"o":24.21,"t":"2026-09-09T04:00:00Z","v":539156,"vw":24.431275},{"c":23.53,"h":24.095,"l":23.53,"n":5011,"o":23.65,"t":"2026-09-10T04:00:00Z","v":338396,"vw":23.801268},{"c":23.95,"h":24.24,"l":23.73,"n":3519,"o":23.96,"t":"2026-09-11T04:00:00Z","v":386562,"vw":24.005812},{"c":22.02,"h":22.715,"l":22.01,"n":7836,"o":22.45,"t":"2026-09-14T04:00:00Z","v":783202,"vw":22.283459},{"c":21.98,"h":22.31,"l":21.855,"n":3609,"o":22.3,"t":"2026-09-15T04:00:00Z","v":367249,"vw":22.002041},{"c":22.43,"h":22.7299,"l":22.065,"n":2677,"o":22.37,"t":"2026-09-16T04:00:00Z","v":312392,"vw":22.44057},{"c":22.87,"h":23.28,"l":22.8028,"n":2411,"o":23.19,"t":"2026-09-17T04:00:00Z","v":254726,"vw":22.946536},{"c":23.6,"h":23.6,"l":23.05,"n":2833,"o":23.12,"t":"2026-09-18T04:00:00Z","v":419160,"vw":23.260981},{"c":24.4,"h":24.53,"l":23.8836,"n":4819,"o":24.21,"t":"2026-09-21T04:00:00Z","v":577204,"vw":24.263621},{"c":24.79,"h":24.79,"l":24.13,"n":3742,"o":24.17,"t":"2026-09-22T04:00:00Z","v":441202,"vw":24.485588},{"c":24.51,"h":24.71,"l":24.1,"n":2695,"o":24.71,"t":"2026-09-23T04:00:00Z","v":266774,"vw":24.47301},{"c":24.47,"h":24.55,"l":23.92,"n":3091,"o":24.1,"t":"2026-09-24T04:00:00Z","v":328480,"vw":24.292303},{"c":24.94,"h":25.03,"l":24.6,"n":2645,"o":24.74,"t":"2026-09-25T04:00:00Z","v":299708,"vw":24.878287},{"c":24.58,"h":24.9,"l":24.05,"n":2709,"o":24.76,"t":"2026-09-28T04:00:00Z","v":370299,"vw":24.486589},{"c":25.28,"h":25.44,"l":24.99,"n":2973,"o":24.99,"t":"2026-09-29T04:00:00Z","v":421992,"vw":25.235061},{"c":25.27,"h":25.47,"l":25,"n":2477,"o":25.415,"t":"2026-09-30T04:00:00Z","v":293765,"vw":25.23845},{"c":26.1,"h":26.2,"l":25.33,"n":4880,"o":25.38,"t":"2026-10-01T04:00:00Z","v":754333,"vw":25.899074},{"c":26.92,"h":27.05,"l":26.53,"n":6045,"o":26.61,"t":"2026-10-02T04:00:00Z","v":734164,"vw":26.905035},{"c":26.89,"h":27,"l":26.46,"n":4187,"o":27,"t":"2026-10-05T04:00:00Z","v":560560,"vw":26.81885},{"c":27.07,"h":27.25,"l":26.96,"n":3670,"o":27.09,"t":"2026-10-06T04:00:00Z","v":386978,"vw":27.116765},{"c":26.49,"h":26.5678,"l":26.145,"n":2533,"o":26.35,"t":"2026-10-07T04:00:00Z","v":280669,"vw":26.400379},{"c":25.5,"h":26.45,"l":25.21,"n":33742,"o":25.93,"t":"2026-10-08T04:00:00Z","v":880177,"vw":25.69015},{"c":25.81,"h":26.3,"l":25.45,"n":3202,"o":26.22,"t":"2026-10-09T04:00:00Z","v":446848,"vw":25.785578},{"c":24.59,"h":25.62,"l":24.58,"n":4328,"o":25.62,"t":"2026-10-12T04:00:00Z","v":603636,"vw":24.736125},{"c":24.22,"h":24.26,"l":23.59,"n":4557,"o":24.1,"t":"2026-10-13T04:00:00Z","v":767048,"vw":24.017844},{"c":22.87,"h":23.83,"l":22.8,"n":6568,"o":23.73,"t":"2026-10-14T04:00:00Z","v":794285,"vw":23.141927},{"c":22.32,"h":22.41,"l":21.385,"n":35150,"o":22.01,"t":"2026-10-15T04:00:00Z","v":7478239,"vw":21.962513},{"c":21.29,"h":22.18,"l":21.28,"n":5712,"o":22.18,"t":"2026-10-16T04:00:00Z","v":652873,"vw":21.574128},{"c":21.71,"h":22.27,"l":21.672,"n":5450,"o":22.14,"t":"2026-10-19T04:00:00Z","v":472131,"vw":21.917096},{"c":21.59,"h":21.92,"l":20.97,"n":4942,"o":21.34,"t":"2026-10-20T04:00:00Z","v":496099,"vw":21.550379},{"c":22.07,"h":22.27,"l":21.8708,"n":5425,"o":22.21,"t":"2026-10-21T04:00:00Z","v":947195,"vw":22.090601},{"c":20.08,"h":21.058,"l":19.9509,"n":20220,"o":21,"t":"2026-10-22T04:00:00Z","v":3078048,"vw":20.250313}],"volatilityBars":[{"c":24.27,"h":24.42,"l":24.02,"n":61,"o":24.2,"t":"2026-09-22T08:00:00Z","v":3896,"vw":24.240269},{"c":24.03,"h":24.03,"l":24.03,"n":2,"o":24.03,"t":"2026-09-22T08:15:00Z","v":152,"vw":24.03},{"c":24,"h":24,"l":23.6227,"n":8,"o":23.6227,"t":"2026-09-22T08:30:00Z","v":3524,"vw":23.924019},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-09-22T08:45:00Z","v":100,"vw":24.25},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-09-22T09:15:00Z","v":100,"vw":24.2},{"c":24.15,"h":24.15,"l":24.15,"n":1,"o":24.15,"t":"2026-09-22T09:30:00Z","v":102,"vw":24.15},{"c":24.35,"h":24.35,"l":24.3,"n":31,"o":24.3,"t":"2026-09-22T09:45:00Z","v":3477,"vw":24.342273},{"c":24.2,"h":24.32,"l":24.2,"n":7,"o":24.32,"t":"2026-09-22T11:00:00Z","v":725,"vw":24.24},{"c":24.25,"h":24.293,"l":24.25,"n":2,"o":24.293,"t":"2026-09-22T11:15:00Z","v":200,"vw":24.2715},{"c":24.4266,"h":24.4266,"l":24.4266,"n":1,"o":24.4266,"t":"2026-09-22T11:45:00Z","v":200,"vw":24.4266},{"c":24.1,"h":24.1,"l":24.1,"n":3,"o":24.1,"t":"2026-09-22T13:15:00Z","v":201,"vw":24.1},{"c":24.33,"h":24.42,"l":24.13,"n":585,"o":24.17,"t":"2026-09-22T13:30:00Z","v":97537,"vw":24.288478},{"c":24.62,"h":24.62,"l":24.3,"n":281,"o":24.34,"t":"2026-09-22T13:45:00Z","v":32569,"vw":24.520595},{"c":24.61,"h":24.62,"l":24.5,"n":332,"o":24.61,"t":"2026-09-22T14:00:00Z","v":40006,"vw":24.558532},{"c":24.53,"h":24.61,"l":24.475,"n":301,"o":24.58,"t":"2026-09-22T14:15:00Z","v":37578,"vw":24.58411},{"c":24.3845,"h":24.6,"l":24.38,"n":155,"o":24.55,"t":"2026-09-22T14:30:00Z","v":16663,"vw":24.515509},{"c":24.305,"h":24.39,"l":24.28,"n":122,"o":24.39,"t":"2026-09-22T14:45:00Z","v":21197,"vw":24.305776},{"c":24.42,"h":24.42,"l":24.31,"n":101,"o":24.31,"t":"2026-09-22T15:00:00Z","v":10321,"vw":24.357722},{"c":24.37,"h":24.4201,"l":24.36,"n":69,"o":24.4201,"t":"2026-09-22T15:15:00Z","v":5942,"vw":24.392858},{"c":24.38,"h":24.39,"l":24.35,"n":74,"o":24.35,"t":"2026-09-22T15:30:00Z","v":12418,"vw":24.374845},{"c":24.49,"h":24.49,"l":24.37,"n":64,"o":24.37,"t":"2026-09-22T15:45:00Z","v":9496,"vw":24.424977},{"c":24.47,"h":24.4999,"l":24.46,"n":59,"o":24.49,"t":"2026-09-22T16:00:00Z","v":8212,"vw":24.483642},{"c":24.42,"h":24.46,"l":24.42,"n":58,"o":24.4501,"t":"2026-09-22T16:15:00Z","v":10753,"vw":24.44451},{"c":24.47,"h":24.48,"l":24.43,"n":31,"o":24.43,"t":"2026-09-22T16:30:00Z","v":3576,"vw":24.461417},{"c":24.535,"h":24.54,"l":24.48,"n":48,"o":24.48,"t":"2026-09-22T16:45:00Z","v":3723,"vw":24.509248},{"c":24.55,"h":24.55,"l":24.54,"n":22,"o":24.55,"t":"2026-09-22T17:00:00Z","v":2600,"vw":24.547377},{"c":24.54,"h":24.55,"l":24.51,"n":36,"o":24.53,"t":"2026-09-22T17:15:00Z","v":4027,"vw":24.530764},{"c":24.55,"h":24.55,"l":24.52,"n":38,"o":24.54,"t":"2026-09-22T17:30:00Z","v":6086,"vw":24.535644},{"c":24.63,"h":24.6384,"l":24.5589,"n":123,"o":24.56,"t":"2026-09-22T17:45:00Z","v":6302,"vw":24.606631},{"c":24.67,"h":24.6701,"l":24.61,"n":43,"o":24.62,"t":"2026-09-22T18:00:00Z","v":3769,"vw":24.649117},{"c":24.695,"h":24.705,"l":24.675,"n":34,"o":24.675,"t":"2026-09-22T18:15:00Z","v":3465,"vw":24.692534},{"c":24.635,"h":24.7,"l":24.635,"n":48,"o":24.7,"t":"2026-09-22T18:30:00Z","v":3165,"vw":24.668979},{"c":24.61,"h":24.6399,"l":24.595,"n":56,"o":24.6399,"t":"2026-09-22T18:45:00Z","v":15173,"vw":24.605463},{"c":24.64,"h":24.64,"l":24.615,"n":73,"o":24.62,"t":"2026-09-22T19:00:00Z","v":8605,"vw":24.626697},{"c":24.66,"h":24.67,"l":24.635,"n":65,"o":24.65,"t":"2026-09-22T19:15:00Z","v":8644,"vw":24.659406},{"c":24.745,"h":24.76,"l":24.655,"n":159,"o":24.655,"t":"2026-09-22T19:30:00Z","v":15723,"vw":24.722},{"c":24.79,"h":24.79,"l":24.72,"n":237,"o":24.75,"t":"2026-09-22T19:45:00Z","v":27201,"vw":24.764295},{"c":24.79,"h":24.79,"l":24.79,"n":5,"o":24.79,"t":"2026-09-22T20:00:00Z","v":4055,"vw":24.79},{"c":24.72,"h":24.74,"l":24.72,"n":5,"o":24.74,"t":"2026-09-22T20:45:00Z","v":342,"vw":24.726667},{"c":24.76,"h":24.76,"l":24.7101,"n":7,"o":24.7101,"t":"2026-09-22T21:00:00Z","v":403,"vw":24.73505},{"c":24.7895,"h":24.7895,"l":24.74,"n":4,"o":24.74,"t":"2026-09-22T21:30:00Z","v":1500,"vw":24.775332},{"c":24.7075,"h":24.7075,"l":24.7075,"n":1,"o":24.7075,"t":"2026-09-22T21:45:00Z","v":412,"vw":24.7075},{"c":24.7243,"h":24.7243,"l":24.7243,"n":1,"o":24.7243,"t":"2026-09-22T22:30:00Z","v":500,"vw":24.7243},{"c":24.78,"h":24.78,"l":24.78,"n":1,"o":24.78,"t":"2026-09-22T22:45:00Z","v":100,"vw":24.78},{"c":24.75,"h":24.75,"l":24.75,"n":3,"o":24.75,"t":"2026-09-22T23:00:00Z","v":500,"vw":24.75},{"c":24.72,"h":24.72,"l":24.72,"n":1,"o":24.72,"t":"2026-09-22T23:45:00Z","v":100,"vw":24.72},{"c":24.75,"h":24.75,"l":24.75,"n":2,"o":24.75,"t":"2026-09-23T08:00:00Z","v":301,"vw":24.75},{"c":24.55,"h":24.55,"l":24.55,"n":2,"o":24.55,"t":"2026-09-23T09:00:00Z","v":159,"vw":24.55},{"c":24.5587,"h":24.5587,"l":24.5587,"n":1,"o":24.5587,"t":"2026-09-23T11:00:00Z","v":500,"vw":24.5587},{"c":24.4625,"h":24.47,"l":24.435,"n":23,"o":24.47,"t":"2026-09-23T11:15:00Z","v":718,"vw":24.456134},{"c":24.452,"h":24.452,"l":24.452,"n":1,"o":24.452,"t":"2026-09-23T11:30:00Z","v":200,"vw":24.452},{"c":24.52,"h":24.54,"l":24.52,"n":16,"o":24.52,"t":"2026-09-23T12:30:00Z","v":1500,"vw":24.524747},{"c":24.64,"h":24.64,"l":24.64,"n":9,"o":24.64,"t":"2026-09-23T13:15:00Z","v":2142,"vw":24.64},{"c":24.4,"h":24.71,"l":24.34,"n":294,"o":24.71,"t":"2026-09-23T13:30:00Z","v":50002,"vw":24.55788},{"c":24.31,"h":24.43,"l":24.16,"n":149,"o":24.43,"t":"2026-09-23T13:45:00Z","v":12529,"vw":24.262799},{"c":24.2,"h":24.4,"l":24.18,"n":134,"o":24.33,"t":"2026-09-23T14:00:00Z","v":10079,"vw":24.30371},{"c":24.23,"h":24.23,"l":24.1,"n":140,"o":24.21,"t":"2026-09-23T14:15:00Z","v":12473,"vw":24.171888},{"c":24.28,"h":24.31,"l":24.165,"n":99,"o":24.212,"t":"2026-09-23T14:30:00Z","v":7709,"vw":24.242208},{"c":24.57,"h":24.57,"l":24.2801,"n":124,"o":24.31,"t":"2026-09-23T14:45:00Z","v":10772,"vw":24.436895},{"c":24.59,"h":24.59,"l":24.49,"n":53,"o":24.55,"t":"2026-09-23T15:00:00Z","v":4397,"vw":24.538734},{"c":24.628,"h":24.64,"l":24.52,"n":66,"o":24.59,"t":"2026-09-23T15:15:00Z","v":3213,"vw":24.596759},{"c":24.55,"h":24.59,"l":24.515,"n":75,"o":24.59,"t":"2026-09-23T15:30:00Z","v":6670,"vw":24.531835},{"c":24.45,"h":24.52,"l":24.4151,"n":32,"o":24.52,"t":"2026-09-23T15:45:00Z","v":5111,"vw":24.450512},{"c":24.4301,"h":24.45,"l":24.395,"n":50,"o":24.44,"t":"2026-09-23T16:00:00Z","v":7519,"vw":24.428777},{"c":24.45,"h":24.47,"l":24.42,"n":38,"o":24.46,"t":"2026-09-23T16:15:00Z","v":3106,"vw":24.447661},{"c":24.4199,"h":24.49,"l":24.412,"n":34,"o":24.46,"t":"2026-09-23T16:30:00Z","v":2951,"vw":24.445933},{"c":24.3851,"h":24.41,"l":24.36,"n":69,"o":24.4,"t":"2026-09-23T16:45:00Z","v":6659,"vw":24.383644},{"c":24.2785,"h":24.39,"l":24.27,"n":66,"o":24.39,"t":"2026-09-23T17:00:00Z","v":8022,"vw":24.311652},{"c":24.4,"h":24.43,"l":24.3,"n":61,"o":24.3,"t":"2026-09-23T17:15:00Z","v":9052,"vw":24.404568},{"c":24.5,"h":24.5,"l":24.4,"n":66,"o":24.4,"t":"2026-09-23T17:30:00Z","v":8640,"vw":24.439064},{"c":24.57,"h":24.57,"l":24.51,"n":165,"o":24.51,"t":"2026-09-23T17:45:00Z","v":23358,"vw":24.563205},{"c":24.52,"h":24.58,"l":24.52,"n":112,"o":24.575,"t":"2026-09-23T18:00:00Z","v":22341,"vw":24.566413},{"c":24.56,"h":24.56,"l":24.535,"n":31,"o":24.55,"t":"2026-09-23T18:15:00Z","v":4550,"vw":24.54928},{"c":24.535,"h":24.55,"l":24.52,"n":27,"o":24.55,"t":"2026-09-23T18:30:00Z","v":2715,"vw":24.534003},{"c":24.55,"h":24.55,"l":24.52,"n":29,"o":24.535,"t":"2026-09-23T18:45:00Z","v":1796,"vw":24.532504},{"c":24.535,"h":24.56,"l":24.52,"n":28,"o":24.52,"t":"2026-09-23T19:00:00Z","v":2504,"vw":24.538649},{"c":24.53,"h":24.53,"l":24.51,"n":28,"o":24.53,"t":"2026-09-23T19:15:00Z","v":2272,"vw":24.517916},{"c":24.515,"h":24.56,"l":24.515,"n":46,"o":24.52,"t":"2026-09-23T19:30:00Z","v":4904,"vw":24.531792},{"c":24.53,"h":24.53,"l":24.47,"n":151,"o":24.5,"t":"2026-09-23T19:45:00Z","v":13212,"vw":24.50367},{"c":24.41,"h":24.51,"l":24.41,"n":8,"o":24.51,"t":"2026-09-23T20:00:00Z","v":2981,"vw":24.506639},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-09-23T20:15:00Z","v":100,"vw":24.46},{"c":24.46,"h":24.48,"l":24.45,"n":9,"o":24.45,"t":"2026-09-23T22:30:00Z","v":4944,"vw":24.454082},{"c":24.1,"h":24.25,"l":24.1,"n":23,"o":24.15,"t":"2026-09-24T08:00:00Z","v":2773,"vw":24.203077},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-09-24T08:30:00Z","v":215,"vw":24},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-09-24T09:00:00Z","v":100,"vw":23.9},{"c":23.95,"h":23.95,"l":23.95,"n":1,"o":23.95,"t":"2026-09-24T09:15:00Z","v":300,"vw":23.95},{"c":23.84,"h":23.84,"l":23.84,"n":1,"o":23.84,"t":"2026-09-24T09:30:00Z","v":100,"vw":23.84},{"c":23.84,"h":23.84,"l":23.84,"n":4,"o":23.84,"t":"2026-09-24T09:45:00Z","v":250,"vw":23.84},{"c":23.9,"h":23.94,"l":23.9,"n":2,"o":23.94,"t":"2026-09-24T10:15:00Z","v":575,"vw":23.927826},{"c":24.0278,"h":24.0278,"l":24.0278,"n":2,"o":24.0278,"t":"2026-09-24T11:00:00Z","v":224,"vw":24.0278},{"c":24.0121,"h":24.041,"l":24.0121,"n":2,"o":24.041,"t":"2026-09-24T11:15:00Z","v":300,"vw":24.031367},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-09-24T12:15:00Z","v":100,"vw":24.1},{"c":23.99,"h":24,"l":23.99,"n":11,"o":24,"t":"2026-09-24T12:30:00Z","v":1208,"vw":23.992727},{"c":23.9841,"h":23.9841,"l":23.9841,"n":1,"o":23.9841,"t":"2026-09-24T13:00:00Z","v":100,"vw":23.9841},{"c":24.2,"h":24.2,"l":23.92,"n":237,"o":24.1,"t":"2026-09-24T13:30:00Z","v":19607,"vw":24.048155},{"c":24.16,"h":24.35,"l":24.1373,"n":174,"o":24.255,"t":"2026-09-24T13:45:00Z","v":16185,"vw":24.216064},{"c":24.16,"h":24.29,"l":24.12,"n":130,"o":24.18,"t":"2026-09-24T14:00:00Z","v":10241,"vw":24.218097},{"c":24.16,"h":24.16,"l":24.11,"n":95,"o":24.15,"t":"2026-09-24T14:15:00Z","v":11466,"vw":24.13072},{"c":24.11,"h":24.25,"l":24.11,"n":106,"o":24.2,"t":"2026-09-24T14:30:00Z","v":10581,"vw":24.183976},{"c":24.05,"h":24.135,"l":24.05,"n":89,"o":24.102,"t":"2026-09-24T14:45:00Z","v":11391,"vw":24.082384},{"c":24.04,"h":24.12,"l":24.03,"n":85,"o":24.07,"t":"2026-09-24T15:00:00Z","v":8936,"vw":24.061899},{"c":24.065,"h":24.1001,"l":24.03,"n":120,"o":24.06,"t":"2026-09-24T15:15:00Z","v":11615,"vw":24.070587},{"c":24.1,"h":24.1,"l":24.05,"n":81,"o":24.07,"t":"2026-09-24T15:30:00Z","v":10492,"vw":24.067466},{"c":24.14,"h":24.18,"l":24.105,"n":89,"o":24.12,"t":"2026-09-24T15:45:00Z","v":10821,"vw":24.134934},{"c":24.09,"h":24.14,"l":24.06,"n":71,"o":24.14,"t":"2026-09-24T16:00:00Z","v":12475,"vw":24.086497},{"c":24.34,"h":24.4,"l":24.125,"n":104,"o":24.125,"t":"2026-09-24T16:15:00Z","v":14963,"vw":24.25931},{"c":24.45,"h":24.52,"l":24.32,"n":107,"o":24.32,"t":"2026-09-24T16:30:00Z","v":15097,"vw":24.46815},{"c":24.5,"h":24.5182,"l":24.42,"n":102,"o":24.44,"t":"2026-09-24T16:45:00Z","v":12891,"vw":24.454203},{"c":24.46,"h":24.55,"l":24.46,"n":87,"o":24.51,"t":"2026-09-24T17:00:00Z","v":8933,"vw":24.519323},{"c":24.3982,"h":24.475,"l":24.3982,"n":59,"o":24.46,"t":"2026-09-24T17:15:00Z","v":7460,"vw":24.432639},{"c":24.34,"h":24.41,"l":24.34,"n":71,"o":24.39,"t":"2026-09-24T17:30:00Z","v":6923,"vw":24.389036},{"c":24.36,"h":24.4,"l":24.32,"n":165,"o":24.34,"t":"2026-09-24T17:45:00Z","v":11731,"vw":24.358746},{"c":24.34,"h":24.35,"l":24.26,"n":80,"o":24.35,"t":"2026-09-24T18:00:00Z","v":10673,"vw":24.297806},{"c":24.42,"h":24.44,"l":24.34,"n":77,"o":24.345,"t":"2026-09-24T18:15:00Z","v":9134,"vw":24.383586},{"c":24.4,"h":24.47,"l":24.365,"n":55,"o":24.415,"t":"2026-09-24T18:30:00Z","v":7487,"vw":24.407389},{"c":24.485,"h":24.495,"l":24.43,"n":73,"o":24.43,"t":"2026-09-24T18:45:00Z","v":8861,"vw":24.47942},{"c":24.41,"h":24.49,"l":24.41,"n":45,"o":24.49,"t":"2026-09-24T19:00:00Z","v":5138,"vw":24.436666},{"c":24.42,"h":24.45,"l":24.4,"n":87,"o":24.4,"t":"2026-09-24T19:15:00Z","v":10626,"vw":24.433207},{"c":24.445,"h":24.455,"l":24.41,"n":158,"o":24.41,"t":"2026-09-24T19:30:00Z","v":21160,"vw":24.436407},{"c":24.485,"h":24.485,"l":24.445,"n":239,"o":24.445,"t":"2026-09-24T19:45:00Z","v":30113,"vw":24.47001},{"c":24.47,"h":24.47,"l":24.47,"n":6,"o":24.47,"t":"2026-09-24T20:00:00Z","v":1172,"vw":24.47},{"c":24.484,"h":24.51,"l":24.484,"n":4,"o":24.51,"t":"2026-09-24T20:15:00Z","v":502,"vw":24.4996},{"c":24.46,"h":24.46,"l":24.46,"n":11,"o":24.46,"t":"2026-09-24T21:30:00Z","v":481,"vw":24.46},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-09-24T22:15:00Z","v":400,"vw":24.46},{"c":24.46,"h":24.47,"l":24.46,"n":4,"o":24.47,"t":"2026-09-24T23:45:00Z","v":1200,"vw":24.461682},{"c":24.77,"h":24.78,"l":24.61,"n":28,"o":24.74,"t":"2026-09-25T08:00:00Z","v":5267,"vw":24.672089},{"c":24.8,"h":24.8,"l":24.76,"n":51,"o":24.77,"t":"2026-09-25T08:15:00Z","v":2344,"vw":24.777723},{"c":24.88,"h":24.88,"l":24.86,"n":9,"o":24.86,"t":"2026-09-25T08:45:00Z","v":1331,"vw":24.876},{"c":24.88,"h":24.88,"l":24.88,"n":25,"o":24.88,"t":"2026-09-25T09:00:00Z","v":941,"vw":24.88},{"c":24.84,"h":24.87,"l":24.84,"n":3,"o":24.87,"t":"2026-09-25T09:30:00Z","v":557,"vw":24.86386},{"c":24.85,"h":24.85,"l":24.77,"n":7,"o":24.7714,"t":"2026-09-25T11:00:00Z","v":1798,"vw":24.796496},{"c":24.9,"h":24.9,"l":24.9,"n":18,"o":24.9,"t":"2026-09-25T11:30:00Z","v":6454,"vw":24.9},{"c":24.8723,"h":24.8723,"l":24.83,"n":17,"o":24.84,"t":"2026-09-25T12:15:00Z","v":7045,"vw":24.833036},{"c":24.84,"h":24.87,"l":24.84,"n":10,"o":24.84,"t":"2026-09-25T13:15:00Z","v":1000,"vw":24.846},{"c":24.86,"h":24.87,"l":24.6,"n":135,"o":24.74,"t":"2026-09-25T13:30:00Z","v":10829,"vw":24.722133},{"c":24.9248,"h":24.9248,"l":24.78,"n":104,"o":24.801,"t":"2026-09-25T13:45:00Z","v":20419,"vw":24.82901},{"c":24.68,"h":24.955,"l":24.68,"n":93,"o":24.915,"t":"2026-09-25T14:00:00Z","v":11246,"vw":24.788615},{"c":24.65,"h":24.7,"l":24.6,"n":52,"o":24.66,"t":"2026-09-25T14:15:00Z","v":8741,"vw":24.654709},{"c":24.63,"h":24.69,"l":24.6,"n":42,"o":24.61,"t":"2026-09-25T14:30:00Z","v":7968,"vw":24.666248},{"c":24.71,"h":24.72,"l":24.66,"n":46,"o":24.6798,"t":"2026-09-25T14:45:00Z","v":4258,"vw":24.690507},{"c":24.7331,"h":24.82,"l":24.6969,"n":111,"o":24.76,"t":"2026-09-25T15:00:00Z","v":19798,"vw":24.774947},{"c":24.75,"h":24.78,"l":24.735,"n":25,"o":24.74,"t":"2026-09-25T15:15:00Z","v":2307,"vw":24.75281},{"c":24.71,"h":24.795,"l":24.71,"n":53,"o":24.76,"t":"2026-09-25T15:30:00Z","v":4369,"vw":24.753118},{"c":24.802,"h":24.802,"l":24.681,"n":40,"o":24.681,"t":"2026-09-25T15:45:00Z","v":6172,"vw":24.739988},{"c":24.96,"h":25.03,"l":24.86,"n":165,"o":24.86,"t":"2026-09-25T16:00:00Z","v":21911,"vw":24.976859},{"c":25,"h":25.03,"l":24.905,"n":56,"o":24.96,"t":"2026-09-25T16:15:00Z","v":6546,"vw":24.981289},{"c":24.97,"h":25.03,"l":24.965,"n":58,"o":25.01,"t":"2026-09-25T16:30:00Z","v":5308,"vw":25.002605},{"c":24.95,"h":25,"l":24.95,"n":31,"o":24.98,"t":"2026-09-25T16:45:00Z","v":2865,"vw":24.96877},{"c":24.97,"h":24.99,"l":24.9551,"n":28,"o":24.9551,"t":"2026-09-25T17:00:00Z","v":4681,"vw":24.975155},{"c":24.97,"h":24.99,"l":24.96,"n":28,"o":24.98,"t":"2026-09-25T17:15:00Z","v":5152,"vw":24.971993},{"c":24.94,"h":24.95,"l":24.8945,"n":43,"o":24.95,"t":"2026-09-25T17:30:00Z","v":2399,"vw":24.923755},{"c":24.92,"h":24.95,"l":24.91,"n":117,"o":24.94,"t":"2026-09-25T17:45:00Z","v":4683,"vw":24.934993},{"c":24.92,"h":24.94,"l":24.9,"n":18,"o":24.92,"t":"2026-09-25T18:00:00Z","v":985,"vw":24.91606},{"c":24.9,"h":24.93,"l":24.8918,"n":49,"o":24.92,"t":"2026-09-25T18:15:00Z","v":3552,"vw":24.908305},{"c":24.93,"h":24.94,"l":24.9,"n":93,"o":24.91,"t":"2026-09-25T18:30:00Z","v":14836,"vw":24.923257},{"c":24.93,"h":24.95,"l":24.925,"n":274,"o":24.93,"t":"2026-09-25T18:45:00Z","v":43583,"vw":24.938664},{"c":24.94,"h":24.96,"l":24.91,"n":39,"o":24.93,"t":"2026-09-25T19:00:00Z","v":3474,"vw":24.937741},{"c":24.94,"h":24.94,"l":24.91,"n":56,"o":24.935,"t":"2026-09-25T19:15:00Z","v":3573,"vw":24.927722},{"c":24.945,"h":24.95,"l":24.895,"n":92,"o":24.92,"t":"2026-09-25T19:30:00Z","v":16922,"vw":24.933218},{"c":24.94,"h":24.995,"l":24.925,"n":206,"o":24.95,"t":"2026-09-25T19:45:00Z","v":24182,"vw":24.958594},{"c":24.94,"h":24.94,"l":24.94,"n":8,"o":24.94,"t":"2026-09-25T20:00:00Z","v":5040,"vw":24.94},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-09-25T20:45:00Z","v":100,"vw":24.9},{"c":24.88,"h":24.88,"l":24.88,"n":1,"o":24.88,"t":"2026-09-25T21:30:00Z","v":200,"vw":24.88},{"c":24.94,"h":24.94,"l":24.94,"n":12,"o":24.94,"t":"2026-09-25T23:30:00Z","v":300,"vw":24.94},{"c":24.32,"h":24.6,"l":24.32,"n":30,"o":24.54,"t":"2026-09-28T08:00:00Z","v":3393,"vw":24.4689},{"c":24.4,"h":24.4,"l":24.39,"n":5,"o":24.39,"t":"2026-09-28T11:00:00Z","v":1400,"vw":24.398571},{"c":24.3604,"h":24.3604,"l":24.3604,"n":1,"o":24.3604,"t":"2026-09-28T11:30:00Z","v":200,"vw":24.3604},{"c":24.59,"h":24.59,"l":24.51,"n":16,"o":24.51,"t":"2026-09-28T12:00:00Z","v":1624,"vw":24.584278},{"c":24.589,"h":24.591,"l":24.589,"n":4,"o":24.591,"t":"2026-09-28T12:30:00Z","v":2050,"vw":24.59035},{"c":24.68,"h":24.68,"l":24.68,"n":3,"o":24.68,"t":"2026-09-28T13:15:00Z","v":250,"vw":24.68},{"c":24.6,"h":24.9,"l":24.58,"n":286,"o":24.76,"t":"2026-09-28T13:30:00Z","v":28117,"vw":24.693598},{"c":24.53,"h":24.62,"l":24.465,"n":171,"o":24.58,"t":"2026-09-28T13:45:00Z","v":17682,"vw":24.559039},{"c":24.2959,"h":24.56,"l":24.2959,"n":146,"o":24.51,"t":"2026-09-28T14:00:00Z","v":12880,"vw":24.403202},{"c":24.35,"h":24.45,"l":24.3101,"n":132,"o":24.33,"t":"2026-09-28T14:15:00Z","v":12898,"vw":24.382699},{"c":24.16,"h":24.41,"l":24.16,"n":127,"o":24.375,"t":"2026-09-28T14:30:00Z","v":12951,"vw":24.31854},{"c":24.15,"h":24.18,"l":24.05,"n":143,"o":24.1238,"t":"2026-09-28T14:45:00Z","v":12381,"vw":24.110896},{"c":24.14,"h":24.19,"l":24.14,"n":64,"o":24.16,"t":"2026-09-28T15:00:00Z","v":5739,"vw":24.172318},{"c":24.2,"h":24.21,"l":24.05,"n":119,"o":24.09,"t":"2026-09-28T15:15:00Z","v":20486,"vw":24.100561},{"c":24.205,"h":24.27,"l":24.2,"n":54,"o":24.21,"t":"2026-09-28T15:30:00Z","v":3670,"vw":24.219812},{"c":24.35,"h":24.355,"l":24.21,"n":27,"o":24.21,"t":"2026-09-28T15:45:00Z","v":2903,"vw":24.256171},{"c":24.36,"h":24.385,"l":24.32,"n":26,"o":24.34,"t":"2026-09-28T16:00:00Z","v":3040,"vw":24.365285},{"c":24.63,"h":24.67,"l":24.38,"n":112,"o":24.38,"t":"2026-09-28T16:15:00Z","v":16143,"vw":24.543005},{"c":24.49,"h":24.63,"l":24.49,"n":61,"o":24.63,"t":"2026-09-28T16:30:00Z","v":4481,"vw":24.569427},{"c":24.41,"h":24.52,"l":24.41,"n":35,"o":24.5,"t":"2026-09-28T16:45:00Z","v":3008,"vw":24.468141},{"c":24.61,"h":24.61,"l":24.39,"n":59,"o":24.39,"t":"2026-09-28T17:00:00Z","v":5687,"vw":24.4812},{"c":24.53,"h":24.61,"l":24.53,"n":38,"o":24.61,"t":"2026-09-28T17:15:00Z","v":4741,"vw":24.558831},{"c":24.53,"h":24.57,"l":24.5,"n":39,"o":24.53,"t":"2026-09-28T17:30:00Z","v":4680,"vw":24.529459},{"c":24.55,"h":24.58,"l":24.52,"n":130,"o":24.52,"t":"2026-09-28T17:45:00Z","v":6124,"vw":24.55523},{"c":24.5601,"h":24.6,"l":24.5601,"n":19,"o":24.57,"t":"2026-09-28T18:00:00Z","v":4973,"vw":24.565627},{"c":24.56,"h":24.59,"l":24.56,"n":20,"o":24.59,"t":"2026-09-28T18:15:00Z","v":1241,"vw":24.574167},{"c":24.51,"h":24.57,"l":24.51,"n":20,"o":24.57,"t":"2026-09-28T18:30:00Z","v":2054,"vw":24.555158},{"c":24.64,"h":24.64,"l":24.54,"n":9,"o":24.54,"t":"2026-09-28T18:45:00Z","v":736,"vw":24.575},{"c":24.62,"h":24.655,"l":24.6,"n":42,"o":24.63,"t":"2026-09-28T19:00:00Z","v":3391,"vw":24.621356},{"c":24.6199,"h":24.6486,"l":24.6,"n":35,"o":24.6,"t":"2026-09-28T19:15:00Z","v":6895,"vw":24.622804},{"c":24.55,"h":24.625,"l":24.54,"n":145,"o":24.61,"t":"2026-09-28T19:30:00Z","v":58980,"vw":24.54568},{"c":24.58,"h":24.595,"l":24.53,"n":304,"o":24.54,"t":"2026-09-28T19:45:00Z","v":94838,"vw":24.541214},{"c":24.58,"h":24.58,"l":24.58,"n":6,"o":24.58,"t":"2026-09-28T20:00:00Z","v":6022,"vw":24.58},{"c":24.57,"h":24.57,"l":24.57,"n":1,"o":24.57,"t":"2026-09-28T20:30:00Z","v":100,"vw":24.57},{"c":24.68,"h":24.8,"l":24.68,"n":2,"o":24.8,"t":"2026-09-28T21:30:00Z","v":300,"vw":24.7308},{"c":24.57,"h":24.57,"l":24.57,"n":2,"o":24.57,"t":"2026-09-28T22:00:00Z","v":349,"vw":24.57},{"c":24.4801,"h":24.4801,"l":24.4801,"n":1,"o":24.4801,"t":"2026-09-28T23:30:00Z","v":400,"vw":24.4801},{"c":24.58,"h":24.8295,"l":24.49,"n":10,"o":24.8295,"t":"2026-09-29T08:00:00Z","v":1124,"vw":24.632594},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-09-29T08:15:00Z","v":150,"vw":24.5},{"c":24.72,"h":24.72,"l":24.72,"n":4,"o":24.72,"t":"2026-09-29T10:15:00Z","v":222,"vw":24.72},{"c":24.78,"h":24.78,"l":24.74,"n":3,"o":24.74,"t":"2026-09-29T11:00:00Z","v":555,"vw":24.765586},{"c":24.88,"h":24.89,"l":24.88,"n":6,"o":24.89,"t":"2026-09-29T12:15:00Z","v":982,"vw":24.884217},{"c":24.9,"h":24.9,"l":24.8923,"n":3,"o":24.8923,"t":"2026-09-29T12:30:00Z","v":700,"vw":24.894296},{"c":24.9,"h":24.9,"l":24.9,"n":2,"o":24.9,"t":"2026-09-29T12:45:00Z","v":661,"vw":24.9},{"c":24.9501,"h":24.965,"l":24.95,"n":7,"o":24.95,"t":"2026-09-29T13:00:00Z","v":1622,"vw":24.953711},{"c":25.05,"h":25.05,"l":24.98,"n":58,"o":24.98,"t":"2026-09-29T13:15:00Z","v":2931,"vw":24.994057},{"c":25.24,"h":25.26,"l":24.99,"n":214,"o":24.99,"t":"2026-09-29T13:30:00Z","v":28985,"vw":25.139336},{"c":25.3,"h":25.3712,"l":25.2,"n":160,"o":25.225,"t":"2026-09-29T13:45:00Z","v":15344,"vw":25.270724},{"c":25.235,"h":25.35,"l":25.18,"n":134,"o":25.3,"t":"2026-09-29T14:00:00Z","v":18526,"vw":25.251119},{"c":25.398,"h":25.44,"l":25.222,"n":149,"o":25.248,"t":"2026-09-29T14:15:00Z","v":22246,"vw":25.364377},{"c":25.35,"h":25.42,"l":25.33,"n":122,"o":25.39,"t":"2026-09-29T14:30:00Z","v":14844,"vw":25.366061},{"c":25.34,"h":25.39,"l":25.282,"n":99,"o":25.355,"t":"2026-09-29T14:45:00Z","v":16871,"vw":25.331677},{"c":25.25,"h":25.335,"l":25.2219,"n":82,"o":25.335,"t":"2026-09-29T15:00:00Z","v":21862,"vw":25.254611},{"c":25.16,"h":25.26,"l":25.1,"n":96,"o":25.26,"t":"2026-09-29T15:15:00Z","v":11206,"vw":25.171109},{"c":25.172,"h":25.21,"l":25.14,"n":33,"o":25.17,"t":"2026-09-29T15:30:00Z","v":2611,"vw":25.182238},{"c":25.22,"h":25.25,"l":25.16,"n":57,"o":25.19,"t":"2026-09-29T15:45:00Z","v":8660,"vw":25.216865},{"c":25.17,"h":25.235,"l":25.17,"n":41,"o":25.23,"t":"2026-09-29T16:00:00Z","v":3907,"vw":25.207965},{"c":25.19,"h":25.19,"l":25.14,"n":46,"o":25.17,"t":"2026-09-29T16:15:00Z","v":3542,"vw":25.161503},{"c":25.1,"h":25.19,"l":25.1,"n":59,"o":25.19,"t":"2026-09-29T16:30:00Z","v":8900,"vw":25.160374},{"c":25.09,"h":25.13,"l":25.0602,"n":36,"o":25.1,"t":"2026-09-29T16:45:00Z","v":4201,"vw":25.103704},{"c":25.12,"h":25.13,"l":25.0668,"n":40,"o":25.095,"t":"2026-09-29T17:00:00Z","v":4731,"vw":25.109938},{"c":25.16,"h":25.17,"l":25.1,"n":53,"o":25.13,"t":"2026-09-29T17:15:00Z","v":7846,"vw":25.136583},{"c":25.15,"h":25.16,"l":25.13,"n":53,"o":25.155,"t":"2026-09-29T17:30:00Z","v":7087,"vw":25.142867},{"c":25.08,"h":25.175,"l":25.07,"n":125,"o":25.175,"t":"2026-09-29T17:45:00Z","v":8120,"vw":25.133801},{"c":25.17,"h":25.2,"l":25.1,"n":197,"o":25.1,"t":"2026-09-29T18:00:00Z","v":38062,"vw":25.150436},{"c":25.17,"h":25.2,"l":25.16,"n":72,"o":25.19,"t":"2026-09-29T18:15:00Z","v":12073,"vw":25.179341},{"c":25.23,"h":25.255,"l":25.16,"n":67,"o":25.17,"t":"2026-09-29T18:30:00Z","v":7599,"vw":25.200292},{"c":25.28,"h":25.285,"l":25.2315,"n":85,"o":25.24,"t":"2026-09-29T18:45:00Z","v":8772,"vw":25.264701},{"c":25.23,"h":25.315,"l":25.23,"n":94,"o":25.28,"t":"2026-09-29T19:00:00Z","v":14394,"vw":25.277748},{"c":25.24,"h":25.26,"l":25.22,"n":75,"o":25.22,"t":"2026-09-29T19:15:00Z","v":8346,"vw":25.24085},{"c":25.24,"h":25.265,"l":25.23,"n":94,"o":25.24,"t":"2026-09-29T19:30:00Z","v":10948,"vw":25.241118},{"c":25.295,"h":25.3,"l":25.21,"n":294,"o":25.23,"t":"2026-09-29T19:45:00Z","v":43415,"vw":25.268279},{"c":25.28,"h":25.28,"l":25.28,"n":8,"o":25.28,"t":"2026-09-29T20:00:00Z","v":42519,"vw":25.28},{"c":25.2801,"h":25.2801,"l":25.2801,"n":1,"o":25.2801,"t":"2026-09-29T20:15:00Z","v":8000,"vw":25.2801},{"c":25.37,"h":25.37,"l":25.36,"n":13,"o":25.36,"t":"2026-09-29T22:45:00Z","v":901,"vw":25.364253},{"c":25.3977,"h":25.3998,"l":25.3977,"n":2,"o":25.3998,"t":"2026-09-29T23:30:00Z","v":234,"vw":25.398903},{"c":25.38,"h":25.425,"l":25.38,"n":3,"o":25.425,"t":"2026-09-29T23:45:00Z","v":3530,"vw":25.386429},{"c":25.18,"h":25.18,"l":25.1,"n":6,"o":25.1,"t":"2026-09-30T08:00:00Z","v":451,"vw":25.14},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-09-30T10:30:00Z","v":100,"vw":25.2},{"c":25.22,"h":25.22,"l":25.22,"n":1,"o":25.22,"t":"2026-09-30T11:00:00Z","v":200,"vw":25.22},{"c":25.2,"h":25.2,"l":25.2,"n":2,"o":25.2,"t":"2026-09-30T12:15:00Z","v":180,"vw":25.2},{"c":25.49,"h":25.53,"l":25.28,"n":33,"o":25.28,"t":"2026-09-30T12:30:00Z","v":28209,"vw":25.390858},{"c":25.4,"h":25.45,"l":25.39,"n":4,"o":25.45,"t":"2026-09-30T12:45:00Z","v":463,"vw":25.405423},{"c":25.32,"h":25.47,"l":25.26,"n":146,"o":25.415,"t":"2026-09-30T13:30:00Z","v":14489,"vw":25.384006},{"c":25.265,"h":25.315,"l":25.171,"n":95,"o":25.315,"t":"2026-09-30T13:45:00Z","v":12888,"vw":25.218665},{"c":25.14,"h":25.28,"l":25.105,"n":94,"o":25.28,"t":"2026-09-30T14:00:00Z","v":10985,"vw":25.176794},{"c":25.09,"h":25.19,"l":25.075,"n":71,"o":25.175,"t":"2026-09-30T14:15:00Z","v":3988,"vw":25.151881},{"c":25.1201,"h":25.1251,"l":25,"n":98,"o":25.09,"t":"2026-09-30T14:30:00Z","v":9265,"vw":25.066871},{"c":25.18,"h":25.18,"l":25.11,"n":46,"o":25.12,"t":"2026-09-30T14:45:00Z","v":3482,"vw":25.161096},{"c":25.145,"h":25.18,"l":25.11,"n":46,"o":25.1599,"t":"2026-09-30T15:00:00Z","v":6634,"vw":25.151185},{"c":25.19,"h":25.2,"l":25.12,"n":49,"o":25.16,"t":"2026-09-30T15:15:00Z","v":4897,"vw":25.155011},{"c":25.14,"h":25.18,"l":25.13,"n":233,"o":25.18,"t":"2026-09-30T15:30:00Z","v":31836,"vw":25.168156},{"c":25.15,"h":25.18,"l":25.13,"n":33,"o":25.14,"t":"2026-09-30T15:45:00Z","v":2126,"vw":25.147209},{"c":25.17,"h":25.19,"l":25.16,"n":53,"o":25.16,"t":"2026-09-30T16:00:00Z","v":5652,"vw":25.166298},{"c":25.15,"h":25.18,"l":25.15,"n":43,"o":25.165,"t":"2026-09-30T16:15:00Z","v":6199,"vw":25.159207},{"c":25.1701,"h":25.175,"l":25.125,"n":44,"o":25.16,"t":"2026-09-30T16:30:00Z","v":5056,"vw":25.154876},{"c":25.18,"h":25.18,"l":25.1577,"n":55,"o":25.17,"t":"2026-09-30T16:45:00Z","v":5864,"vw":25.162959},{"c":25.16,"h":25.19,"l":25.16,"n":47,"o":25.18,"t":"2026-09-30T17:00:00Z","v":5020,"vw":25.176896},{"c":25.13,"h":25.17,"l":25.12,"n":66,"o":25.17,"t":"2026-09-30T17:15:00Z","v":6465,"vw":25.138158},{"c":25.195,"h":25.2,"l":25.13,"n":42,"o":25.13,"t":"2026-09-30T17:30:00Z","v":8973,"vw":25.176331},{"c":25.25,"h":25.26,"l":25.195,"n":113,"o":25.195,"t":"2026-09-30T17:45:00Z","v":5467,"vw":25.232113},{"c":25.26,"h":25.26,"l":25.24,"n":48,"o":25.24,"t":"2026-09-30T18:00:00Z","v":4702,"vw":25.251333},{"c":25.26,"h":25.275,"l":25.235,"n":51,"o":25.26,"t":"2026-09-30T18:15:00Z","v":5601,"vw":25.255088},{"c":25.265,"h":25.27,"l":25.23,"n":27,"o":25.2601,"t":"2026-09-30T18:30:00Z","v":3295,"vw":25.254395},{"c":25.27,"h":25.27,"l":25.2,"n":77,"o":25.25,"t":"2026-09-30T18:45:00Z","v":12012,"vw":25.222518},{"c":25.35,"h":25.35,"l":25.26,"n":47,"o":25.26,"t":"2026-09-30T19:00:00Z","v":6207,"vw":25.314226},{"c":25.33,"h":25.34,"l":25.3,"n":72,"o":25.34,"t":"2026-09-30T19:15:00Z","v":8153,"vw":25.326202},{"c":25.34,"h":25.385,"l":25.32,"n":83,"o":25.32,"t":"2026-09-30T19:30:00Z","v":11562,"vw":25.350085},{"c":25.28,"h":25.38,"l":25.28,"n":326,"o":25.34,"t":"2026-09-30T19:45:00Z","v":57608,"vw":25.325853},{"c":25.27,"h":25.27,"l":25.27,"n":8,"o":25.27,"t":"2026-09-30T20:00:00Z","v":846,"vw":25.27},{"c":25.3,"h":25.3,"l":25.2986,"n":2,"o":25.2986,"t":"2026-09-30T20:15:00Z","v":200,"vw":25.2993},{"c":25.3,"h":25.3,"l":25.3,"n":2,"o":25.3,"t":"2026-09-30T22:30:00Z","v":130,"vw":25.3},{"c":25.18,"h":25.18,"l":25.18,"n":3,"o":25.18,"t":"2026-09-30T23:00:00Z","v":160,"vw":25.18},{"c":25.362,"h":25.362,"l":25.362,"n":1,"o":25.362,"t":"2026-09-30T23:30:00Z","v":100,"vw":25.362},{"c":25.6,"h":26,"l":25.4,"n":48,"o":25.72,"t":"2026-10-01T08:00:00Z","v":3067,"vw":25.791549},{"c":25.68,"h":25.68,"l":25.68,"n":1,"o":25.68,"t":"2026-10-01T10:45:00Z","v":500,"vw":25.68},{"c":25.61,"h":25.61,"l":25.6,"n":19,"o":25.6,"t":"2026-10-01T11:00:00Z","v":800,"vw":25.606686},{"c":25.32,"h":25.32,"l":25.32,"n":1,"o":25.32,"t":"2026-10-01T13:15:00Z","v":161,"vw":25.32},{"c":25.365,"h":25.54,"l":25.33,"n":190,"o":25.38,"t":"2026-10-01T13:30:00Z","v":24251,"vw":25.4361},{"c":25.52,"h":25.53,"l":25.37,"n":113,"o":25.475,"t":"2026-10-01T13:45:00Z","v":8885,"vw":25.459094},{"c":25.56,"h":25.56,"l":25.37,"n":104,"o":25.51,"t":"2026-10-01T14:00:00Z","v":30736,"vw":25.466792},{"c":25.635,"h":25.65,"l":25.5391,"n":218,"o":25.6,"t":"2026-10-01T14:15:00Z","v":29721,"vw":25.622638},{"c":25.81,"h":25.875,"l":25.62,"n":438,"o":25.65,"t":"2026-10-01T14:30:00Z","v":56674,"vw":25.783263},{"c":25.85,"h":25.92,"l":25.78,"n":227,"o":25.84,"t":"2026-10-01T14:45:00Z","v":121230,"vw":25.84214},{"c":25.79,"h":25.8386,"l":25.7,"n":167,"o":25.8386,"t":"2026-10-01T15:00:00Z","v":21404,"vw":25.750402},{"c":25.875,"h":25.93,"l":25.78,"n":201,"o":25.78,"t":"2026-10-01T15:15:00Z","v":24249,"vw":25.862789},{"c":25.76,"h":25.85,"l":25.7302,"n":126,"o":25.85,"t":"2026-10-01T15:30:00Z","v":14531,"vw":25.789221},{"c":25.83,"h":25.84,"l":25.7201,"n":140,"o":25.77,"t":"2026-10-01T15:45:00Z","v":15598,"vw":25.79529},{"c":25.8,"h":25.895,"l":25.8,"n":79,"o":25.84,"t":"2026-10-01T16:00:00Z","v":6436,"vw":25.847385},{"c":25.85,"h":25.875,"l":25.81,"n":115,"o":25.81,"t":"2026-10-01T16:15:00Z","v":14514,"vw":25.853387},{"c":25.92,"h":25.93,"l":25.8499,"n":104,"o":25.8499,"t":"2026-10-01T16:30:00Z","v":8596,"vw":25.890161},{"c":25.785,"h":25.91,"l":25.76,"n":82,"o":25.91,"t":"2026-10-01T16:45:00Z","v":7081,"vw":25.833303},{"c":25.89,"h":25.905,"l":25.77,"n":102,"o":25.78,"t":"2026-10-01T17:00:00Z","v":8130,"vw":25.844363},{"c":26.1,"h":26.1241,"l":25.92,"n":738,"o":25.92,"t":"2026-10-01T17:15:00Z","v":161280,"vw":26.067373},{"c":26.14,"h":26.2,"l":26.1001,"n":164,"o":26.115,"t":"2026-10-01T17:30:00Z","v":17276,"vw":26.153894},{"c":26.02,"h":26.185,"l":25.995,"n":205,"o":26.13,"t":"2026-10-01T17:45:00Z","v":14447,"vw":26.102048},{"c":25.9,"h":26,"l":25.86,"n":78,"o":26,"t":"2026-10-01T18:00:00Z","v":7741,"vw":25.911349},{"c":25.975,"h":26.01,"l":25.89,"n":83,"o":25.89,"t":"2026-10-01T18:15:00Z","v":10715,"vw":25.960387},{"c":25.995,"h":26.05,"l":25.97,"n":48,"o":25.98,"t":"2026-10-01T18:30:00Z","v":3849,"vw":25.99656},{"c":26.09,"h":26.09,"l":26.02,"n":74,"o":26.04,"t":"2026-10-01T18:45:00Z","v":8703,"vw":26.055742},{"c":26.02,"h":26.09,"l":26.02,"n":54,"o":26.09,"t":"2026-10-01T19:00:00Z","v":4203,"vw":26.047404},{"c":26.01,"h":26.03,"l":25.99,"n":88,"o":26.0089,"t":"2026-10-01T19:15:00Z","v":8523,"vw":26.012701},{"c":26.045,"h":26.0489,"l":25.985,"n":125,"o":26.03,"t":"2026-10-01T19:30:00Z","v":16326,"vw":26.006041},{"c":26.08,"h":26.12,"l":26.03,"n":398,"o":26.04,"t":"2026-10-01T19:45:00Z","v":66348,"vw":26.079893},{"c":26.1,"h":26.1,"l":26.1,"n":8,"o":26.1,"t":"2026-10-01T20:00:00Z","v":31339,"vw":26.1},{"c":26.07,"h":26.07,"l":26.07,"n":1,"o":26.07,"t":"2026-10-01T20:15:00Z","v":300,"vw":26.07},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-01T20:45:00Z","v":175,"vw":26},{"c":26.05,"h":26.05,"l":26,"n":2,"o":26,"t":"2026-10-01T21:15:00Z","v":788,"vw":26.021891},{"c":26.07,"h":26.07,"l":26.05,"n":2,"o":26.05,"t":"2026-10-01T23:00:00Z","v":500,"vw":26.054},{"c":26.1194,"h":26.1194,"l":26.1194,"n":3,"o":26.1194,"t":"2026-10-01T23:45:00Z","v":152,"vw":26.1194},{"c":26.25,"h":26.4,"l":26.1,"n":104,"o":26.29,"t":"2026-10-02T08:00:00Z","v":14185,"vw":26.259275},{"c":26.5,"h":26.5,"l":26.3583,"n":87,"o":26.3583,"t":"2026-10-02T08:15:00Z","v":7809,"vw":26.446587},{"c":26.5,"h":26.5,"l":26.5,"n":9,"o":26.5,"t":"2026-10-02T08:30:00Z","v":1050,"vw":26.5},{"c":26.45,"h":26.45,"l":26.4,"n":2,"o":26.4,"t":"2026-10-02T08:45:00Z","v":667,"vw":26.437481},{"c":26.49,"h":26.49,"l":26.48,"n":2,"o":26.48,"t":"2026-10-02T09:30:00Z","v":500,"vw":26.485},{"c":26.45,"h":26.45,"l":26.41,"n":5,"o":26.41,"t":"2026-10-02T10:00:00Z","v":601,"vw":26.44287},{"c":26.37,"h":26.37,"l":26.37,"n":2,"o":26.37,"t":"2026-10-02T10:45:00Z","v":122,"vw":26.37},{"c":26.45,"h":26.45,"l":26.4471,"n":2,"o":26.4471,"t":"2026-10-02T11:00:00Z","v":400,"vw":26.447825},{"c":26.39,"h":26.45,"l":26.39,"n":2,"o":26.45,"t":"2026-10-02T11:45:00Z","v":1221,"vw":26.404742},{"c":26.34,"h":26.34,"l":26.34,"n":2,"o":26.34,"t":"2026-10-02T12:00:00Z","v":101,"vw":26.34},{"c":26.3617,"h":26.3617,"l":26.34,"n":2,"o":26.34,"t":"2026-10-02T12:15:00Z","v":400,"vw":26.35085},{"c":26.66,"h":26.66,"l":26.5,"n":66,"o":26.5,"t":"2026-10-02T12:30:00Z","v":13097,"vw":26.6038},{"c":26.68,"h":26.68,"l":26.67,"n":9,"o":26.67,"t":"2026-10-02T12:45:00Z","v":3607,"vw":26.679722},{"c":26.61,"h":26.64,"l":26.61,"n":8,"o":26.64,"t":"2026-10-02T13:00:00Z","v":3040,"vw":26.618},{"c":26.71,"h":26.71,"l":26.62,"n":2,"o":26.62,"t":"2026-10-02T13:15:00Z","v":400,"vw":26.6875},{"c":26.76,"h":26.76,"l":26.53,"n":462,"o":26.61,"t":"2026-10-02T13:30:00Z","v":44858,"vw":26.642644},{"c":26.79,"h":26.85,"l":26.7,"n":352,"o":26.79,"t":"2026-10-02T13:45:00Z","v":26512,"vw":26.788001},{"c":26.92,"h":26.95,"l":26.79,"n":336,"o":26.82,"t":"2026-10-02T14:00:00Z","v":36060,"vw":26.87047},{"c":26.93,"h":26.978,"l":26.86,"n":276,"o":26.92,"t":"2026-10-02T14:15:00Z","v":30371,"vw":26.918264},{"c":26.9,"h":26.94,"l":26.872,"n":209,"o":26.92,"t":"2026-10-02T14:30:00Z","v":20179,"vw":26.908997},{"c":26.95,"h":26.98,"l":26.86,"n":420,"o":26.9,"t":"2026-10-02T14:45:00Z","v":58414,"vw":26.924094},{"c":26.86,"h":26.96,"l":26.79,"n":212,"o":26.95,"t":"2026-10-02T15:00:00Z","v":23343,"vw":26.897377},{"c":26.885,"h":26.89,"l":26.79,"n":271,"o":26.8601,"t":"2026-10-02T15:15:00Z","v":38117,"vw":26.846182},{"c":26.95,"h":26.98,"l":26.86,"n":327,"o":26.89,"t":"2026-10-02T15:30:00Z","v":59844,"vw":26.93704},{"c":27.04,"h":27.0413,"l":26.97,"n":395,"o":26.9799,"t":"2026-10-02T15:45:00Z","v":45125,"vw":27.018403},{"c":27.0223,"h":27.05,"l":27,"n":119,"o":27.04,"t":"2026-10-02T16:00:00Z","v":11567,"vw":27.019715},{"c":26.95,"h":27.03,"l":26.94,"n":176,"o":27.02,"t":"2026-10-02T16:15:00Z","v":26096,"vw":27.008503},{"c":26.9063,"h":26.97,"l":26.9,"n":125,"o":26.925,"t":"2026-10-02T16:30:00Z","v":14085,"vw":26.933393},{"c":26.92,"h":26.92,"l":26.88,"n":62,"o":26.91,"t":"2026-10-02T16:45:00Z","v":8000,"vw":26.905947},{"c":26.88,"h":26.98,"l":26.88,"n":114,"o":26.93,"t":"2026-10-02T17:00:00Z","v":11084,"vw":26.930913},{"c":26.82,"h":26.91,"l":26.82,"n":73,"o":26.89,"t":"2026-10-02T17:15:00Z","v":5727,"vw":26.863134},{"c":26.84,"h":26.8499,"l":26.81,"n":80,"o":26.81,"t":"2026-10-02T17:30:00Z","v":11865,"vw":26.829743},{"c":26.9,"h":26.9074,"l":26.85,"n":172,"o":26.855,"t":"2026-10-02T17:45:00Z","v":9863,"vw":26.882777},{"c":26.9,"h":26.9,"l":26.8501,"n":78,"o":26.9,"t":"2026-10-02T18:00:00Z","v":10125,"vw":26.875224},{"c":26.86,"h":26.8923,"l":26.85,"n":46,"o":26.8923,"t":"2026-10-02T18:15:00Z","v":5227,"vw":26.866135},{"c":26.86,"h":26.865,"l":26.82,"n":41,"o":26.85,"t":"2026-10-02T18:30:00Z","v":4932,"vw":26.848081},{"c":26.88,"h":26.9,"l":26.865,"n":93,"o":26.87,"t":"2026-10-02T18:45:00Z","v":8588,"vw":26.882169},{"c":26.88,"h":26.9,"l":26.86,"n":77,"o":26.89,"t":"2026-10-02T19:00:00Z","v":7854,"vw":26.885914},{"c":26.8823,"h":26.9,"l":26.86,"n":100,"o":26.8951,"t":"2026-10-02T19:15:00Z","v":11868,"vw":26.884824},{"c":26.945,"h":27,"l":26.905,"n":277,"o":26.905,"t":"2026-10-02T19:30:00Z","v":54824,"vw":26.962892},{"c":26.9,"h":26.9799,"l":26.9,"n":539,"o":26.95,"t":"2026-10-02T19:45:00Z","v":88419,"vw":26.940941},{"c":26.828,"h":26.92,"l":26.828,"n":9,"o":26.92,"t":"2026-10-02T20:00:00Z","v":8868,"vw":26.918962},{"c":26.6103,"h":26.6103,"l":26.6103,"n":2,"o":26.6103,"t":"2026-10-02T21:45:00Z","v":405,"vw":26.6103},{"c":26.91,"h":26.91,"l":26.91,"n":1,"o":26.91,"t":"2026-10-02T22:15:00Z","v":200,"vw":26.91},{"c":26.87,"h":26.87,"l":26.87,"n":3,"o":26.87,"t":"2026-10-02T23:30:00Z","v":200,"vw":26.87},{"c":27.02,"h":27.1,"l":27.02,"n":9,"o":27.1,"t":"2026-10-05T08:00:00Z","v":244,"vw":27.064211},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-10-05T08:30:00Z","v":823,"vw":27.02},{"c":27.1,"h":27.1,"l":27.1,"n":1,"o":27.1,"t":"2026-10-05T08:45:00Z","v":150,"vw":27.1},{"c":26.99,"h":26.99,"l":26.99,"n":1,"o":26.99,"t":"2026-10-05T09:15:00Z","v":125,"vw":26.99},{"c":26.93,"h":26.93,"l":26.93,"n":2,"o":26.93,"t":"2026-10-05T09:45:00Z","v":200,"vw":26.93},{"c":26.93,"h":26.93,"l":26.93,"n":4,"o":26.93,"t":"2026-10-05T11:00:00Z","v":2028,"vw":26.93},{"c":26.9,"h":26.9,"l":26.8199,"n":4,"o":26.8199,"t":"2026-10-05T11:15:00Z","v":252,"vw":26.86796},{"c":26.851,"h":26.87,"l":26.851,"n":12,"o":26.87,"t":"2026-10-05T11:30:00Z","v":1622,"vw":26.867703},{"c":26.87,"h":26.87,"l":26.86,"n":24,"o":26.87,"t":"2026-10-05T11:45:00Z","v":1092,"vw":26.864},{"c":26.83,"h":26.83,"l":26.83,"n":3,"o":26.83,"t":"2026-10-05T12:30:00Z","v":276,"vw":26.83},{"c":26.8,"h":26.8,"l":26.79,"n":5,"o":26.8,"t":"2026-10-05T12:45:00Z","v":849,"vw":26.795019},{"c":26.79,"h":26.79,"l":26.79,"n":13,"o":26.79,"t":"2026-10-05T13:00:00Z","v":460,"vw":26.79},{"c":26.89,"h":26.89,"l":26.89,"n":8,"o":26.89,"t":"2026-10-05T13:15:00Z","v":500,"vw":26.89},{"c":26.63,"h":27,"l":26.63,"n":383,"o":27,"t":"2026-10-05T13:30:00Z","v":32966,"vw":26.858032},{"c":26.64,"h":26.64,"l":26.46,"n":306,"o":26.614,"t":"2026-10-05T13:45:00Z","v":36493,"vw":26.562524},{"c":26.68,"h":26.69,"l":26.56,"n":247,"o":26.64,"t":"2026-10-05T14:00:00Z","v":48842,"vw":26.596093},{"c":26.78,"h":26.81,"l":26.7,"n":150,"o":26.7,"t":"2026-10-05T14:15:00Z","v":15815,"vw":26.771349},{"c":26.75,"h":26.795,"l":26.685,"n":254,"o":26.795,"t":"2026-10-05T14:30:00Z","v":25456,"vw":26.741058},{"c":26.81,"h":26.8299,"l":26.75,"n":86,"o":26.75,"t":"2026-10-05T14:45:00Z","v":7600,"vw":26.79448},{"c":26.76,"h":26.82,"l":26.731,"n":140,"o":26.815,"t":"2026-10-05T15:00:00Z","v":24967,"vw":26.77311},{"c":26.805,"h":26.805,"l":26.72,"n":150,"o":26.7522,"t":"2026-10-05T15:15:00Z","v":18753,"vw":26.775216},{"c":26.87,"h":26.875,"l":26.79,"n":147,"o":26.808,"t":"2026-10-05T15:30:00Z","v":72998,"vw":26.830796},{"c":26.9045,"h":26.9199,"l":26.84,"n":65,"o":26.86,"t":"2026-10-05T15:45:00Z","v":11583,"vw":26.895854},{"c":26.895,"h":26.895,"l":26.86,"n":113,"o":26.89,"t":"2026-10-05T16:00:00Z","v":21173,"vw":26.871376},{"c":26.8701,"h":26.9,"l":26.865,"n":79,"o":26.88,"t":"2026-10-05T16:15:00Z","v":11114,"vw":26.878246},{"c":26.9,"h":26.9,"l":26.87,"n":65,"o":26.88,"t":"2026-10-05T16:30:00Z","v":5015,"vw":26.887158},{"c":26.815,"h":26.86,"l":26.805,"n":47,"o":26.86,"t":"2026-10-05T16:45:00Z","v":5030,"vw":26.830004},{"c":26.83,"h":26.84,"l":26.805,"n":50,"o":26.81,"t":"2026-10-05T17:00:00Z","v":5093,"vw":26.819258},{"c":26.82,"h":26.8399,"l":26.815,"n":84,"o":26.83,"t":"2026-10-05T17:15:00Z","v":8057,"vw":26.829325},{"c":26.91,"h":26.91,"l":26.83,"n":80,"o":26.83,"t":"2026-10-05T17:30:00Z","v":7660,"vw":26.873691},{"c":26.98,"h":26.985,"l":26.92,"n":81,"o":26.92,"t":"2026-10-05T17:45:00Z","v":7680,"vw":26.946432},{"c":26.94,"h":26.97,"l":26.925,"n":99,"o":26.97,"t":"2026-10-05T18:00:00Z","v":12284,"vw":26.945015},{"c":26.955,"h":26.97,"l":26.935,"n":71,"o":26.9403,"t":"2026-10-05T18:15:00Z","v":8393,"vw":26.953848},{"c":26.93,"h":26.975,"l":26.925,"n":60,"o":26.96,"t":"2026-10-05T18:30:00Z","v":7298,"vw":26.946417},{"c":26.875,"h":26.93,"l":26.865,"n":73,"o":26.93,"t":"2026-10-05T18:45:00Z","v":9563,"vw":26.887027},{"c":26.94,"h":26.945,"l":26.875,"n":119,"o":26.875,"t":"2026-10-05T19:00:00Z","v":24861,"vw":26.919902},{"c":26.93,"h":26.945,"l":26.9,"n":129,"o":26.94,"t":"2026-10-05T19:15:00Z","v":16271,"vw":26.913782},{"c":26.96,"h":26.97,"l":26.91,"n":183,"o":26.92,"t":"2026-10-05T19:30:00Z","v":24131,"vw":26.951796},{"c":26.92,"h":26.95,"l":26.88,"n":371,"o":26.95,"t":"2026-10-05T19:45:00Z","v":63629,"vw":26.914354},{"c":26.82,"h":26.89,"l":26.82,"n":8,"o":26.89,"t":"2026-10-05T20:00:00Z","v":12559,"vw":26.886888},{"c":26.92,"h":26.92,"l":26.92,"n":1,"o":26.92,"t":"2026-10-05T23:00:00Z","v":150,"vw":26.92},{"c":26.99,"h":26.99,"l":26.99,"n":4,"o":26.99,"t":"2026-10-05T23:45:00Z","v":515,"vw":26.99},{"c":26.8,"h":26.8,"l":26.8,"n":8,"o":26.8,"t":"2026-10-06T08:00:00Z","v":249,"vw":26.8},{"c":26.93,"h":26.93,"l":26.93,"n":2,"o":26.93,"t":"2026-10-06T09:15:00Z","v":103,"vw":26.93},{"c":27,"h":27,"l":27,"n":3,"o":27,"t":"2026-10-06T10:15:00Z","v":425,"vw":27},{"c":27,"h":27,"l":26.98,"n":6,"o":26.98,"t":"2026-10-06T11:00:00Z","v":302,"vw":26.987326},{"c":27.1,"h":27.1,"l":26.98,"n":11,"o":27.03,"t":"2026-10-06T11:15:00Z","v":735,"vw":27.026774},{"c":27.1,"h":27.1741,"l":27.1,"n":6,"o":27.12,"t":"2026-10-06T11:30:00Z","v":1312,"vw":27.133455},{"c":27.15,"h":27.2,"l":27.1,"n":5,"o":27.1,"t":"2026-10-06T11:45:00Z","v":505,"vw":27.135},{"c":27.12,"h":27.16,"l":27.12,"n":5,"o":27.16,"t":"2026-10-06T12:15:00Z","v":1160,"vw":27.152982},{"c":27.1,"h":27.1,"l":27.1,"n":1,"o":27.1,"t":"2026-10-06T12:30:00Z","v":100,"vw":27.1},{"c":27.09,"h":27.09,"l":27.08,"n":4,"o":27.08,"t":"2026-10-06T12:45:00Z","v":302,"vw":27.083333},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-06T13:00:00Z","v":200,"vw":27.2},{"c":27.169,"h":27.169,"l":27.169,"n":2,"o":27.169,"t":"2026-10-06T13:15:00Z","v":255,"vw":27.169},{"c":27.135,"h":27.21,"l":26.9935,"n":250,"o":27.09,"t":"2026-10-06T13:30:00Z","v":22005,"vw":27.142552},{"c":27.15,"h":27.25,"l":27.07,"n":188,"o":27.14,"t":"2026-10-06T13:45:00Z","v":17011,"vw":27.145347},{"c":27.17,"h":27.242,"l":27.115,"n":347,"o":27.15,"t":"2026-10-06T14:00:00Z","v":39293,"vw":27.154872},{"c":27.11,"h":27.19,"l":27.095,"n":381,"o":27.16,"t":"2026-10-06T14:15:00Z","v":63972,"vw":27.150497},{"c":27.04,"h":27.11,"l":27.01,"n":150,"o":27.11,"t":"2026-10-06T14:30:00Z","v":15364,"vw":27.046375},{"c":27.12,"h":27.15,"l":27.02,"n":226,"o":27.04,"t":"2026-10-06T14:45:00Z","v":25006,"vw":27.107324},{"c":27.2,"h":27.2332,"l":27.08,"n":124,"o":27.12,"t":"2026-10-06T15:00:00Z","v":14169,"vw":27.190867},{"c":27.0999,"h":27.2,"l":27.0999,"n":131,"o":27.19,"t":"2026-10-06T15:15:00Z","v":10773,"vw":27.141636},{"c":27.1329,"h":27.1329,"l":27.04,"n":85,"o":27.09,"t":"2026-10-06T15:30:00Z","v":8711,"vw":27.07516},{"c":27.08,"h":27.125,"l":27.05,"n":93,"o":27.11,"t":"2026-10-06T15:45:00Z","v":10225,"vw":27.083364},{"c":26.96,"h":27.11,"l":26.96,"n":112,"o":27.0848,"t":"2026-10-06T16:00:00Z","v":13070,"vw":27.033402},{"c":27.06,"h":27.06,"l":26.97,"n":46,"o":26.97,"t":"2026-10-06T16:15:00Z","v":6177,"vw":27.047616},{"c":27.07,"h":27.1,"l":27.06,"n":42,"o":27.06,"t":"2026-10-06T16:30:00Z","v":7940,"vw":27.088867},{"c":27.13,"h":27.13,"l":27.07,"n":59,"o":27.07,"t":"2026-10-06T16:45:00Z","v":5387,"vw":27.101702},{"c":27.1,"h":27.1377,"l":27.08,"n":32,"o":27.13,"t":"2026-10-06T17:00:00Z","v":4238,"vw":27.102263},{"c":27.145,"h":27.155,"l":27.1,"n":66,"o":27.11,"t":"2026-10-06T17:15:00Z","v":6932,"vw":27.123383},{"c":27.17,"h":27.18,"l":27.15,"n":23,"o":27.15,"t":"2026-10-06T17:30:00Z","v":2338,"vw":27.16315},{"c":27.18,"h":27.19,"l":27.145,"n":146,"o":27.18,"t":"2026-10-06T17:45:00Z","v":9146,"vw":27.161593},{"c":27.14,"h":27.2,"l":27.13,"n":99,"o":27.17,"t":"2026-10-06T18:00:00Z","v":14472,"vw":27.159299},{"c":27.075,"h":27.15,"l":27.07,"n":64,"o":27.1383,"t":"2026-10-06T18:15:00Z","v":6595,"vw":27.111679},{"c":27.07,"h":27.07,"l":27.0404,"n":85,"o":27.07,"t":"2026-10-06T18:30:00Z","v":9707,"vw":27.057949},{"c":27.115,"h":27.12,"l":27.06,"n":66,"o":27.0791,"t":"2026-10-06T18:45:00Z","v":6544,"vw":27.088011},{"c":27.12,"h":27.12,"l":27.09,"n":26,"o":27.12,"t":"2026-10-06T19:00:00Z","v":1952,"vw":27.108975},{"c":27.08,"h":27.145,"l":27.08,"n":59,"o":27.14,"t":"2026-10-06T19:15:00Z","v":5158,"vw":27.112254},{"c":26.98,"h":27.05,"l":26.975,"n":101,"o":27.05,"t":"2026-10-06T19:30:00Z","v":11205,"vw":26.999967},{"c":27.065,"h":27.08,"l":27,"n":157,"o":27.01,"t":"2026-10-06T19:45:00Z","v":17524,"vw":27.049915},{"c":27.03,"h":27.13,"l":27.02,"n":29,"o":27.07,"t":"2026-10-06T20:00:00Z","v":1767,"vw":27.079798},{"c":27.03,"h":27.03,"l":27.03,"n":3,"o":27.03,"t":"2026-10-06T20:15:00Z","v":190,"vw":27.03},{"c":27.03,"h":27.03,"l":27.03,"n":7,"o":27.03,"t":"2026-10-06T20:30:00Z","v":299,"vw":27.03},{"c":27.0628,"h":27.0628,"l":27.0511,"n":5,"o":27.0587,"t":"2026-10-06T21:00:00Z","v":721,"vw":27.057157},{"c":27.05,"h":27.0732,"l":27.05,"n":5,"o":27.0732,"t":"2026-10-06T21:15:00Z","v":605,"vw":27.057316},{"c":27.125,"h":27.125,"l":27.125,"n":1,"o":27.125,"t":"2026-10-06T21:45:00Z","v":100,"vw":27.125},{"c":27.11,"h":27.11,"l":27.11,"n":1,"o":27.11,"t":"2026-10-06T22:00:00Z","v":100,"vw":27.11},{"c":27.0617,"h":27.0617,"l":27.0617,"n":2,"o":27.0617,"t":"2026-10-06T22:15:00Z","v":175,"vw":27.0617},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-10-06T22:30:00Z","v":265,"vw":27.02},{"c":27.1,"h":27.1,"l":27,"n":19,"o":27.02,"t":"2026-10-06T23:45:00Z","v":15180,"vw":27.013246},{"c":26.9,"h":26.9,"l":26.495,"n":14,"o":26.495,"t":"2026-10-07T08:00:00Z","v":444,"vw":26.6975},{"c":26.78,"h":26.78,"l":26.78,"n":1,"o":26.78,"t":"2026-10-07T08:45:00Z","v":150,"vw":26.78},{"c":26.52,"h":26.52,"l":26.52,"n":1,"o":26.52,"t":"2026-10-07T10:45:00Z","v":100,"vw":26.52},{"c":26.46,"h":26.46,"l":26.43,"n":10,"o":26.44,"t":"2026-10-07T11:00:00Z","v":1738,"vw":26.44171},{"c":26.4497,"h":26.4497,"l":26.4,"n":2,"o":26.4,"t":"2026-10-07T11:15:00Z","v":200,"vw":26.42485},{"c":26.3363,"h":26.4232,"l":26.3363,"n":8,"o":26.42,"t":"2026-10-07T11:30:00Z","v":1196,"vw":26.381315},{"c":26.4,"h":26.4,"l":26.38,"n":7,"o":26.39,"t":"2026-10-07T12:00:00Z","v":5001,"vw":26.3972},{"c":26.3,"h":26.32,"l":26.281,"n":11,"o":26.3024,"t":"2026-10-07T12:15:00Z","v":2581,"vw":26.289675},{"c":26.33,"h":26.35,"l":26.31,"n":14,"o":26.31,"t":"2026-10-07T12:45:00Z","v":6406,"vw":26.330417},{"c":26.32,"h":26.48,"l":26.18,"n":312,"o":26.35,"t":"2026-10-07T13:30:00Z","v":37685,"vw":26.279609},{"c":26.34,"h":26.37,"l":26.145,"n":152,"o":26.27,"t":"2026-10-07T13:45:00Z","v":11631,"vw":26.252529},{"c":26.3,"h":26.375,"l":26.25,"n":110,"o":26.375,"t":"2026-10-07T14:00:00Z","v":10949,"vw":26.290835},{"c":26.45,"h":26.5,"l":26.3399,"n":84,"o":26.37,"t":"2026-10-07T14:15:00Z","v":10770,"vw":26.426482},{"c":26.41,"h":26.47,"l":26.3622,"n":79,"o":26.47,"t":"2026-10-07T14:30:00Z","v":6989,"vw":26.419313},{"c":26.33,"h":26.41,"l":26.31,"n":60,"o":26.41,"t":"2026-10-07T14:45:00Z","v":9282,"vw":26.339652},{"c":26.32,"h":26.33,"l":26.24,"n":117,"o":26.33,"t":"2026-10-07T15:00:00Z","v":17645,"vw":26.299049},{"c":26.31,"h":26.33,"l":26.28,"n":55,"o":26.31,"t":"2026-10-07T15:15:00Z","v":3765,"vw":26.293},{"c":26.36,"h":26.37,"l":26.33,"n":34,"o":26.33,"t":"2026-10-07T15:30:00Z","v":3616,"vw":26.358794},{"c":26.332,"h":26.38,"l":26.331,"n":42,"o":26.37,"t":"2026-10-07T15:45:00Z","v":4866,"vw":26.353122},{"c":26.38,"h":26.3877,"l":26.32,"n":31,"o":26.35,"t":"2026-10-07T16:00:00Z","v":2018,"vw":26.352163},{"c":26.34,"h":26.38,"l":26.34,"n":36,"o":26.37,"t":"2026-10-07T16:15:00Z","v":3525,"vw":26.362574},{"c":26.39,"h":26.39,"l":26.37,"n":25,"o":26.37,"t":"2026-10-07T16:30:00Z","v":2037,"vw":26.382507},{"c":26.37,"h":26.425,"l":26.3604,"n":45,"o":26.41,"t":"2026-10-07T16:45:00Z","v":10960,"vw":26.415506},{"c":26.4679,"h":26.468,"l":26.39,"n":30,"o":26.39,"t":"2026-10-07T17:00:00Z","v":3576,"vw":26.426272},{"c":26.5,"h":26.5,"l":26.44,"n":34,"o":26.44,"t":"2026-10-07T17:15:00Z","v":5292,"vw":26.482291},{"c":26.5678,"h":26.5678,"l":26.5,"n":30,"o":26.5,"t":"2026-10-07T17:30:00Z","v":3271,"vw":26.550827},{"c":26.4501,"h":26.5099,"l":26.4501,"n":90,"o":26.5099,"t":"2026-10-07T17:45:00Z","v":2794,"vw":26.48016},{"c":26.46,"h":26.485,"l":26.44,"n":28,"o":26.47,"t":"2026-10-07T18:00:00Z","v":5064,"vw":26.462539},{"c":26.46,"h":26.475,"l":26.45,"n":11,"o":26.475,"t":"2026-10-07T18:15:00Z","v":868,"vw":26.459373},{"c":26.46,"h":26.4853,"l":26.44,"n":31,"o":26.4853,"t":"2026-10-07T18:30:00Z","v":2268,"vw":26.458265},{"c":26.44,"h":26.4699,"l":26.44,"n":39,"o":26.46,"t":"2026-10-07T18:45:00Z","v":6604,"vw":26.454722},{"c":26.4677,"h":26.4677,"l":26.41,"n":62,"o":26.45,"t":"2026-10-07T19:00:00Z","v":6034,"vw":26.43222},{"c":26.47,"h":26.48,"l":26.4233,"n":76,"o":26.44,"t":"2026-10-07T19:15:00Z","v":22760,"vw":26.439829},{"c":26.53,"h":26.55,"l":26.47,"n":90,"o":26.47,"t":"2026-10-07T19:30:00Z","v":11041,"vw":26.533144},{"c":26.52,"h":26.54,"l":26.48,"n":207,"o":26.53,"t":"2026-10-07T19:45:00Z","v":39322,"vw":26.512616},{"c":26.49,"h":26.49,"l":26.49,"n":8,"o":26.49,"t":"2026-10-07T20:00:00Z","v":7416,"vw":26.49},{"c":26.3496,"h":26.49,"l":26.3496,"n":4,"o":26.48,"t":"2026-10-07T20:15:00Z","v":705,"vw":26.4456},{"c":26.49,"h":26.49,"l":26.49,"n":1,"o":26.49,"t":"2026-10-07T20:45:00Z","v":300,"vw":26.49},{"c":26.1,"h":26.21,"l":26.1,"n":5,"o":26.21,"t":"2026-10-08T08:00:00Z","v":1060,"vw":26.198177},{"c":26.38,"h":26.38,"l":26.38,"n":2,"o":26.38,"t":"2026-10-08T08:15:00Z","v":405,"vw":26.38},{"c":26.2,"h":26.2,"l":26.2,"n":4,"o":26.2,"t":"2026-10-08T09:00:00Z","v":128,"vw":26.2},{"c":26.06,"h":26.06,"l":26.06,"n":2,"o":26.06,"t":"2026-10-08T10:00:00Z","v":150,"vw":26.06},{"c":25.99,"h":26.02,"l":25.81,"n":33,"o":26,"t":"2026-10-08T10:15:00Z","v":2866,"vw":25.952802},{"c":26.03,"h":26.03,"l":26.03,"n":1,"o":26.03,"t":"2026-10-08T10:30:00Z","v":590,"vw":26.03},{"c":25.89,"h":25.91,"l":25.83,"n":34,"o":25.91,"t":"2026-10-08T11:00:00Z","v":6840,"vw":25.843878},{"c":25.85,"h":25.85,"l":25.85,"n":1,"o":25.85,"t":"2026-10-08T11:15:00Z","v":100,"vw":25.85},{"c":25.9007,"h":25.94,"l":25.9007,"n":5,"o":25.94,"t":"2026-10-08T11:30:00Z","v":614,"vw":25.911839},{"c":25.8261,"h":25.8261,"l":25.8261,"n":1,"o":25.8261,"t":"2026-10-08T12:15:00Z","v":100,"vw":25.8261},{"c":25.8726,"h":25.8726,"l":25.8726,"n":1,"o":25.8726,"t":"2026-10-08T12:45:00Z","v":100,"vw":25.8726},{"c":26.0444,"h":26.0444,"l":25.93,"n":3,"o":25.93,"t":"2026-10-08T13:00:00Z","v":279,"vw":25.97417},{"c":26.11,"h":26.14,"l":25.86,"n":811,"o":25.93,"t":"2026-10-08T13:30:00Z","v":38870,"vw":26.03949},{"c":25.97,"h":26.12,"l":25.9,"n":1168,"o":26.09,"t":"2026-10-08T13:45:00Z","v":19582,"vw":26.02998},{"c":26.145,"h":26.22,"l":25.98,"n":1087,"o":25.992,"t":"2026-10-08T14:00:00Z","v":13278,"vw":26.149683},{"c":26.425,"h":26.45,"l":26.15,"n":1063,"o":26.17,"t":"2026-10-08T14:15:00Z","v":21377,"vw":26.297025},{"c":26.25,"h":26.41,"l":26.25,"n":1269,"o":26.41,"t":"2026-10-08T14:30:00Z","v":29934,"vw":26.303398},{"c":26.21,"h":26.25,"l":26.16,"n":992,"o":26.25,"t":"2026-10-08T14:45:00Z","v":28871,"vw":26.200068},{"c":26.1,"h":26.21,"l":26.07,"n":680,"o":26.21,"t":"2026-10-08T15:00:00Z","v":20581,"vw":26.093342},{"c":26.11,"h":26.13,"l":26.05,"n":816,"o":26.09,"t":"2026-10-08T15:15:00Z","v":9434,"vw":26.090001},{"c":26.065,"h":26.08,"l":26.01,"n":1097,"o":26.06,"t":"2026-10-08T15:30:00Z","v":20175,"vw":26.046323},{"c":26.0206,"h":26.08,"l":26,"n":831,"o":26.07,"t":"2026-10-08T15:45:00Z","v":8546,"vw":26.051285},{"c":26.03,"h":26.06,"l":26,"n":875,"o":26.04,"t":"2026-10-08T16:00:00Z","v":19364,"vw":26.034115},{"c":26.15,"h":26.25,"l":26.04,"n":1273,"o":26.04,"t":"2026-10-08T16:15:00Z","v":26171,"vw":26.134884},{"c":26.03,"h":26.17,"l":26.02,"n":1379,"o":26.15,"t":"2026-10-08T16:30:00Z","v":44090,"vw":26.093814},{"c":25.5606,"h":26.07,"l":25.51,"n":1522,"o":26.04,"t":"2026-10-08T16:45:00Z","v":56266,"vw":25.694757},{"c":25.63,"h":25.64,"l":25.375,"n":1407,"o":25.58,"t":"2026-10-08T17:00:00Z","v":45715,"vw":25.487457},{"c":25.3332,"h":25.6224,"l":25.21,"n":1442,"o":25.6224,"t":"2026-10-08T17:15:00Z","v":88409,"vw":25.374143},{"c":25.45,"h":25.5,"l":25.33,"n":1316,"o":25.33,"t":"2026-10-08T17:30:00Z","v":20262,"vw":25.408062},{"c":25.52,"h":25.55,"l":25.42,"n":1286,"o":25.45,"t":"2026-10-08T17:45:00Z","v":20361,"vw":25.489056},{"c":25.61,"h":25.61,"l":25.43,"n":1231,"o":25.53,"t":"2026-10-08T18:00:00Z","v":23890,"vw":25.528893},{"c":25.72,"h":25.77,"l":25.64,"n":1324,"o":25.64,"t":"2026-10-08T18:15:00Z","v":23267,"vw":25.728959},{"c":25.51,"h":25.715,"l":25.51,"n":1026,"o":25.715,"t":"2026-10-08T18:30:00Z","v":20869,"vw":25.592577},{"c":25.46,"h":25.52,"l":25.46,"n":1260,"o":25.5,"t":"2026-10-08T18:45:00Z","v":20780,"vw":25.492834},{"c":25.37,"h":25.45,"l":25.34,"n":1377,"o":25.44,"t":"2026-10-08T19:00:00Z","v":39058,"vw":25.395587},{"c":25.39,"h":25.47,"l":25.345,"n":1386,"o":25.37,"t":"2026-10-08T19:15:00Z","v":42853,"vw":25.396992},{"c":25.36,"h":25.41,"l":25.325,"n":1453,"o":25.39,"t":"2026-10-08T19:30:00Z","v":52539,"vw":25.356928},{"c":25.515,"h":25.54,"l":25.35,"n":1720,"o":25.36,"t":"2026-10-08T19:45:00Z","v":90288,"vw":25.436758},{"c":25.5,"h":25.5,"l":25.5,"n":10,"o":25.5,"t":"2026-10-08T20:00:00Z","v":13721,"vw":25.5},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-08T20:15:00Z","v":100,"vw":25.6},{"c":25.52,"h":25.52,"l":25.52,"n":1,"o":25.52,"t":"2026-10-08T21:15:00Z","v":100,"vw":25.52},{"c":25.23,"h":25.23,"l":25.23,"n":1,"o":25.23,"t":"2026-10-08T21:45:00Z","v":149,"vw":25.23},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-08T23:45:00Z","v":500,"vw":25.51},{"c":26,"h":26.09,"l":25.96,"n":15,"o":26.09,"t":"2026-10-09T08:00:00Z","v":1017,"vw":26.006154},{"c":26.07,"h":26.16,"l":26.07,"n":32,"o":26.1,"t":"2026-10-09T08:15:00Z","v":3625,"vw":26.108338},{"c":26.14,"h":26.14,"l":26.14,"n":1,"o":26.14,"t":"2026-10-09T10:15:00Z","v":120,"vw":26.14},{"c":26.06,"h":26.1,"l":26.06,"n":9,"o":26.1,"t":"2026-10-09T10:30:00Z","v":825,"vw":26.081948},{"c":26.05,"h":26.1192,"l":26.05,"n":4,"o":26.1192,"t":"2026-10-09T11:00:00Z","v":683,"vw":26.06574},{"c":26.12,"h":26.12,"l":26.098,"n":2,"o":26.098,"t":"2026-10-09T11:15:00Z","v":1101,"vw":26.100018},{"c":26.08,"h":26.08,"l":26.08,"n":1,"o":26.08,"t":"2026-10-09T12:00:00Z","v":150,"vw":26.08},{"c":26.11,"h":26.12,"l":26.11,"n":2,"o":26.12,"t":"2026-10-09T12:15:00Z","v":766,"vw":26.115},{"c":26.15,"h":26.15,"l":26.15,"n":1,"o":26.15,"t":"2026-10-09T12:30:00Z","v":100,"vw":26.15},{"c":26.19,"h":26.19,"l":26.19,"n":1,"o":26.19,"t":"2026-10-09T12:45:00Z","v":100,"vw":26.19},{"c":26.14,"h":26.14,"l":26.14,"n":3,"o":26.14,"t":"2026-10-09T13:00:00Z","v":150,"vw":26.14},{"c":25.745,"h":26.3,"l":25.745,"n":204,"o":26.22,"t":"2026-10-09T13:30:00Z","v":17210,"vw":26.169044},{"c":25.625,"h":25.73,"l":25.51,"n":132,"o":25.73,"t":"2026-10-09T13:45:00Z","v":12118,"vw":25.608986},{"c":25.55,"h":25.68,"l":25.45,"n":228,"o":25.66,"t":"2026-10-09T14:00:00Z","v":21919,"vw":25.542024},{"c":25.67,"h":25.6899,"l":25.515,"n":52,"o":25.515,"t":"2026-10-09T14:15:00Z","v":6273,"vw":25.622793},{"c":25.67,"h":25.76,"l":25.62,"n":108,"o":25.74,"t":"2026-10-09T14:30:00Z","v":15495,"vw":25.715952},{"c":25.83,"h":25.89,"l":25.67,"n":183,"o":25.67,"t":"2026-10-09T14:45:00Z","v":44957,"vw":25.805488},{"c":25.79,"h":25.87,"l":25.79,"n":122,"o":25.83,"t":"2026-10-09T15:00:00Z","v":14537,"vw":25.82571},{"c":25.75,"h":25.835,"l":25.75,"n":112,"o":25.77,"t":"2026-10-09T15:15:00Z","v":18157,"vw":25.808215},{"c":25.81,"h":25.82,"l":25.74,"n":69,"o":25.74,"t":"2026-10-09T15:30:00Z","v":12084,"vw":25.779229},{"c":25.7,"h":25.77,"l":25.7,"n":43,"o":25.77,"t":"2026-10-09T15:45:00Z","v":7161,"vw":25.737441},{"c":25.74,"h":25.745,"l":25.71,"n":60,"o":25.71,"t":"2026-10-09T16:00:00Z","v":8892,"vw":25.731646},{"c":25.71,"h":25.735,"l":25.7,"n":66,"o":25.735,"t":"2026-10-09T16:15:00Z","v":10869,"vw":25.707395},{"c":25.71,"h":25.765,"l":25.71,"n":87,"o":25.75,"t":"2026-10-09T16:30:00Z","v":10427,"vw":25.746058},{"c":25.75,"h":25.78,"l":25.72,"n":42,"o":25.72,"t":"2026-10-09T16:45:00Z","v":3772,"vw":25.747476},{"c":25.78,"h":25.79,"l":25.745,"n":29,"o":25.745,"t":"2026-10-09T17:00:00Z","v":5504,"vw":25.758477},{"c":25.81,"h":25.825,"l":25.782,"n":115,"o":25.79,"t":"2026-10-09T17:15:00Z","v":20383,"vw":25.810929},{"c":25.79,"h":25.825,"l":25.79,"n":137,"o":25.81,"t":"2026-10-09T17:30:00Z","v":18388,"vw":25.805019},{"c":25.8,"h":25.8,"l":25.77,"n":106,"o":25.77,"t":"2026-10-09T17:45:00Z","v":5728,"vw":25.793515},{"c":25.795,"h":25.795,"l":25.75,"n":81,"o":25.79,"t":"2026-10-09T18:00:00Z","v":12844,"vw":25.77931},{"c":25.8,"h":25.825,"l":25.78,"n":149,"o":25.785,"t":"2026-10-09T18:15:00Z","v":22720,"vw":25.811856},{"c":25.785,"h":25.81,"l":25.77,"n":141,"o":25.81,"t":"2026-10-09T18:30:00Z","v":24277,"vw":25.778157},{"c":25.8,"h":25.85,"l":25.79,"n":63,"o":25.79,"t":"2026-10-09T18:45:00Z","v":10024,"vw":25.827974},{"c":25.83,"h":25.83,"l":25.7697,"n":44,"o":25.79,"t":"2026-10-09T19:00:00Z","v":5255,"vw":25.790431},{"c":25.83,"h":25.86,"l":25.83,"n":57,"o":25.83,"t":"2026-10-09T19:15:00Z","v":12919,"vw":25.841064},{"c":25.78,"h":25.84,"l":25.78,"n":215,"o":25.83,"t":"2026-10-09T19:30:00Z","v":51650,"vw":25.807621},{"c":25.79,"h":25.805,"l":25.76,"n":161,"o":25.7899,"t":"2026-10-09T19:45:00Z","v":31527,"vw":25.784873},{"c":25.81,"h":25.81,"l":25.81,"n":9,"o":25.81,"t":"2026-10-09T20:00:00Z","v":3291,"vw":25.81},{"c":25.85,"h":25.85,"l":25.85,"n":2,"o":25.85,"t":"2026-10-09T20:30:00Z","v":155,"vw":25.85},{"c":25.7262,"h":25.7262,"l":25.7262,"n":1,"o":25.7262,"t":"2026-10-09T21:00:00Z","v":150,"vw":25.7262},{"c":25.72,"h":25.72,"l":25.72,"n":1,"o":25.72,"t":"2026-10-09T21:15:00Z","v":500,"vw":25.72},{"c":25.61,"h":25.61,"l":25.61,"n":1,"o":25.61,"t":"2026-10-09T21:30:00Z","v":100,"vw":25.61},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-09T23:30:00Z","v":100,"vw":25.7},{"c":25.75,"h":25.87,"l":25.75,"n":4,"o":25.87,"t":"2026-10-12T08:00:00Z","v":1312,"vw":25.759188},{"c":25.59,"h":25.75,"l":25.59,"n":2,"o":25.75,"t":"2026-10-12T08:30:00Z","v":600,"vw":25.723333},{"c":25.55,"h":25.67,"l":25.55,"n":2,"o":25.67,"t":"2026-10-12T08:45:00Z","v":800,"vw":25.655},{"c":25.5244,"h":25.5244,"l":25.5244,"n":1,"o":25.5244,"t":"2026-10-12T09:30:00Z","v":291,"vw":25.5244},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-12T09:45:00Z","v":290,"vw":25.6},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-12T11:00:00Z","v":175,"vw":25.7},{"c":25.51,"h":25.51,"l":25.51,"n":4,"o":25.51,"t":"2026-10-12T12:00:00Z","v":350,"vw":25.51},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-12T12:30:00Z","v":7000,"vw":25.5},{"c":25.542,"h":25.542,"l":25.542,"n":1,"o":25.542,"t":"2026-10-12T12:45:00Z","v":300,"vw":25.542},{"c":25.63,"h":25.63,"l":25.63,"n":1,"o":25.63,"t":"2026-10-12T13:15:00Z","v":100,"vw":25.63},{"c":25.02,"h":25.62,"l":24.98,"n":405,"o":25.62,"t":"2026-10-12T13:30:00Z","v":35548,"vw":25.118583},{"c":25.14,"h":25.165,"l":25.005,"n":176,"o":25.08,"t":"2026-10-12T13:45:00Z","v":23114,"vw":25.110469},{"c":24.99,"h":25.14,"l":24.86,"n":225,"o":25.11,"t":"2026-10-12T14:00:00Z","v":36261,"vw":24.948793},{"c":24.89,"h":25.03,"l":24.88,"n":118,"o":25,"t":"2026-10-12T14:15:00Z","v":13083,"vw":24.975212},{"c":25,"h":25,"l":24.8701,"n":116,"o":24.9,"t":"2026-10-12T14:30:00Z","v":19859,"vw":24.899371},{"c":24.935,"h":24.94,"l":24.882,"n":79,"o":24.93,"t":"2026-10-12T14:45:00Z","v":8252,"vw":24.907056},{"c":24.73,"h":24.89,"l":24.73,"n":171,"o":24.89,"t":"2026-10-12T15:00:00Z","v":14378,"vw":24.805074},{"c":24.66,"h":24.8,"l":24.66,"n":91,"o":24.73,"t":"2026-10-12T15:15:00Z","v":7085,"vw":24.72204},{"c":24.765,"h":24.765,"l":24.62,"n":89,"o":24.62,"t":"2026-10-12T15:30:00Z","v":13495,"vw":24.699682},{"c":24.81,"h":24.82,"l":24.74,"n":70,"o":24.75,"t":"2026-10-12T15:45:00Z","v":10229,"vw":24.767633},{"c":24.79,"h":24.85,"l":24.79,"n":69,"o":24.8,"t":"2026-10-12T16:00:00Z","v":8431,"vw":24.811797},{"c":24.78,"h":24.815,"l":24.775,"n":43,"o":24.81,"t":"2026-10-12T16:15:00Z","v":4192,"vw":24.797556},{"c":24.75,"h":24.8,"l":24.75,"n":31,"o":24.77,"t":"2026-10-12T16:30:00Z","v":2403,"vw":24.790909},{"c":24.66,"h":24.755,"l":24.66,"n":105,"o":24.755,"t":"2026-10-12T16:45:00Z","v":10051,"vw":24.688086},{"c":24.68,"h":24.7097,"l":24.66,"n":40,"o":24.66,"t":"2026-10-12T17:00:00Z","v":5597,"vw":24.691062},{"c":24.65,"h":24.68,"l":24.65,"n":81,"o":24.6577,"t":"2026-10-12T17:15:00Z","v":10930,"vw":24.662456},{"c":24.65,"h":24.6672,"l":24.64,"n":89,"o":24.6558,"t":"2026-10-12T17:30:00Z","v":9494,"vw":24.648372},{"c":24.64,"h":24.66,"l":24.63,"n":179,"o":24.64,"t":"2026-10-12T17:45:00Z","v":10191,"vw":24.65265},{"c":24.65,"h":24.65,"l":24.6146,"n":123,"o":24.63,"t":"2026-10-12T18:00:00Z","v":25497,"vw":24.626086},{"c":24.66,"h":24.665,"l":24.6223,"n":173,"o":24.65,"t":"2026-10-12T18:15:00Z","v":27869,"vw":24.637693},{"c":24.67,"h":24.67,"l":24.63,"n":106,"o":24.66,"t":"2026-10-12T18:30:00Z","v":17650,"vw":24.654518},{"c":24.6,"h":24.66,"l":24.6,"n":365,"o":24.655,"t":"2026-10-12T18:45:00Z","v":69365,"vw":24.625264},{"c":24.625,"h":24.625,"l":24.59,"n":63,"o":24.59,"t":"2026-10-12T19:00:00Z","v":7842,"vw":24.604547},{"c":24.63,"h":24.63,"l":24.59,"n":221,"o":24.6,"t":"2026-10-12T19:15:00Z","v":47112,"vw":24.612167},{"c":24.64,"h":24.67,"l":24.615,"n":351,"o":24.63,"t":"2026-10-12T19:30:00Z","v":76892,"vw":24.637854},{"c":24.6,"h":24.635,"l":24.58,"n":294,"o":24.63,"t":"2026-10-12T19:45:00Z","v":45125,"vw":24.613026},{"c":24.59,"h":24.59,"l":24.59,"n":7,"o":24.59,"t":"2026-10-12T20:00:00Z","v":12602,"vw":24.59},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-10-12T20:30:00Z","v":200,"vw":24.86},{"c":24.63,"h":24.884,"l":24.63,"n":3,"o":24.884,"t":"2026-10-12T20:45:00Z","v":650,"vw":24.672333},{"c":24.62,"h":24.62,"l":24.62,"n":8,"o":24.62,"t":"2026-10-12T21:45:00Z","v":600,"vw":24.62},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-12T22:45:00Z","v":200,"vw":24.6},{"c":24.6,"h":24.6,"l":24.6,"n":3,"o":24.6,"t":"2026-10-12T23:00:00Z","v":107,"vw":24.6},{"c":24.55,"h":24.55,"l":24.55,"n":16,"o":24.55,"t":"2026-10-12T23:15:00Z","v":266,"vw":24.55},{"c":24.22,"h":24.32,"l":24.1104,"n":30,"o":24.25,"t":"2026-10-13T08:00:00Z","v":3533,"vw":24.219511},{"c":24.47,"h":24.47,"l":24.47,"n":1,"o":24.47,"t":"2026-10-13T09:15:00Z","v":100,"vw":24.47},{"c":24.3,"h":24.31,"l":24.21,"n":28,"o":24.31,"t":"2026-10-13T10:15:00Z","v":18549,"vw":24.247319},{"c":24.3,"h":24.3,"l":24.3,"n":4,"o":24.3,"t":"2026-10-13T10:30:00Z","v":823,"vw":24.3},{"c":24.2,"h":24.2,"l":24.16,"n":2,"o":24.16,"t":"2026-10-13T11:00:00Z","v":1100,"vw":24.163636},{"c":24.14,"h":24.14,"l":24.1,"n":5,"o":24.1,"t":"2026-10-13T11:15:00Z","v":747,"vw":24.12949},{"c":24.11,"h":24.15,"l":24.11,"n":5,"o":24.15,"t":"2026-10-13T11:30:00Z","v":453,"vw":24.136171},{"c":24.2,"h":24.2,"l":24.1005,"n":5,"o":24.1005,"t":"2026-10-13T11:45:00Z","v":1527,"vw":24.178638},{"c":24.17,"h":24.17,"l":24.14,"n":6,"o":24.15,"t":"2026-10-13T12:00:00Z","v":1004,"vw":24.161555},{"c":24.2,"h":24.25,"l":24.2,"n":7,"o":24.21,"t":"2026-10-13T12:15:00Z","v":1528,"vw":24.213333},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-13T12:30:00Z","v":100,"vw":24.2},{"c":24.1,"h":24.1,"l":24.1,"n":8,"o":24.1,"t":"2026-10-13T12:45:00Z","v":152,"vw":24.1},{"c":24.1,"h":24.1,"l":24.06,"n":9,"o":24.08,"t":"2026-10-13T13:15:00Z","v":663,"vw":24.08},{"c":24.165,"h":24.2554,"l":23.75,"n":729,"o":24.1,"t":"2026-10-13T13:30:00Z","v":144422,"vw":24.016333},{"c":24.05,"h":24.22,"l":24.0451,"n":197,"o":24.16,"t":"2026-10-13T13:45:00Z","v":26598,"vw":24.152629},{"c":24.21,"h":24.2279,"l":24.07,"n":169,"o":24.1,"t":"2026-10-13T14:00:00Z","v":14745,"vw":24.139704},{"c":23.95,"h":24.2,"l":23.95,"n":141,"o":24.2,"t":"2026-10-13T14:15:00Z","v":10136,"vw":24.071883},{"c":24,"h":24.06,"l":23.9,"n":115,"o":23.97,"t":"2026-10-13T14:30:00Z","v":11786,"vw":24.002798},{"c":23.8977,"h":24,"l":23.87,"n":161,"o":23.98,"t":"2026-10-13T14:45:00Z","v":18199,"vw":23.951237},{"c":23.92,"h":23.92,"l":23.88,"n":83,"o":23.91,"t":"2026-10-13T15:00:00Z","v":12959,"vw":23.899125},{"c":23.722,"h":23.92,"l":23.722,"n":193,"o":23.92,"t":"2026-10-13T15:15:00Z","v":20657,"vw":23.815264},{"c":23.67,"h":23.71,"l":23.59,"n":178,"o":23.71,"t":"2026-10-13T15:30:00Z","v":27711,"vw":23.659593},{"c":23.84,"h":23.85,"l":23.65,"n":117,"o":23.66,"t":"2026-10-13T15:45:00Z","v":20950,"vw":23.752733},{"c":23.878,"h":23.905,"l":23.82,"n":131,"o":23.835,"t":"2026-10-13T16:00:00Z","v":23615,"vw":23.889855},{"c":24.04,"h":24.04,"l":23.87,"n":128,"o":23.87,"t":"2026-10-13T16:15:00Z","v":24203,"vw":23.968984},{"c":24.01,"h":24.11,"l":24.01,"n":99,"o":24.08,"t":"2026-10-13T16:30:00Z","v":16786,"vw":24.066199},{"c":23.975,"h":24.075,"l":23.975,"n":84,"o":24.03,"t":"2026-10-13T16:45:00Z","v":13429,"vw":24.020533},{"c":23.87,"h":23.95,"l":23.87,"n":60,"o":23.95,"t":"2026-10-13T17:00:00Z","v":14355,"vw":23.879221},{"c":23.82,"h":23.885,"l":23.8177,"n":79,"o":23.88,"t":"2026-10-13T17:15:00Z","v":12620,"vw":23.868944},{"c":23.97,"h":23.97,"l":23.83,"n":177,"o":23.83,"t":"2026-10-13T17:30:00Z","v":43480,"vw":23.921948},{"c":23.92,"h":23.96,"l":23.89,"n":133,"o":23.96,"t":"2026-10-13T17:45:00Z","v":10234,"vw":23.916067},{"c":24.03,"h":24.06,"l":23.95,"n":75,"o":23.95,"t":"2026-10-13T18:00:00Z","v":14932,"vw":23.995902},{"c":24.08,"h":24.12,"l":24.03,"n":85,"o":24.03,"t":"2026-10-13T18:15:00Z","v":20097,"vw":24.069619},{"c":24.03,"h":24.1,"l":24.01,"n":42,"o":24.1,"t":"2026-10-13T18:30:00Z","v":7639,"vw":24.050043},{"c":23.99,"h":24.02,"l":23.96,"n":34,"o":24.02,"t":"2026-10-13T18:45:00Z","v":7070,"vw":23.983594},{"c":23.99,"h":24.02,"l":23.96,"n":55,"o":23.99,"t":"2026-10-13T19:00:00Z","v":7722,"vw":23.98755},{"c":24.08,"h":24.1,"l":24.005,"n":58,"o":24.005,"t":"2026-10-13T19:15:00Z","v":8252,"vw":24.073538},{"c":24.14,"h":24.17,"l":24.08,"n":370,"o":24.08,"t":"2026-10-13T19:30:00Z","v":99820,"vw":24.125036},{"c":24.24,"h":24.26,"l":24.11,"n":380,"o":24.14,"t":"2026-10-13T19:45:00Z","v":82418,"vw":24.201852},{"c":24.3,"h":24.3,"l":24.22,"n":15,"o":24.22,"t":"2026-10-13T20:00:00Z","v":5949,"vw":24.224133},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-10-13T20:15:00Z","v":2000,"vw":24.3},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-13T20:30:00Z","v":800,"vw":24.2},{"c":24.3,"h":24.3,"l":24.3,"n":9,"o":24.3,"t":"2026-10-13T21:00:00Z","v":300,"vw":24.3},{"c":24.28,"h":24.28,"l":24.28,"n":4,"o":24.28,"t":"2026-10-13T22:30:00Z","v":1755,"vw":24.28},{"c":24.323,"h":24.323,"l":24.323,"n":1,"o":24.323,"t":"2026-10-13T23:30:00Z","v":500,"vw":24.323},{"c":24.2203,"h":24.36,"l":23.95,"n":36,"o":24,"t":"2026-10-14T08:00:00Z","v":5359,"vw":24.085568},{"c":24.22,"h":24.22,"l":24.22,"n":8,"o":24.22,"t":"2026-10-14T08:45:00Z","v":1079,"vw":24.22},{"c":24.29,"h":24.29,"l":24.27,"n":2,"o":24.27,"t":"2026-10-14T09:15:00Z","v":70100,"vw":24.270029},{"c":24.22,"h":24.22,"l":24.14,"n":6,"o":24.14,"t":"2026-10-14T09:45:00Z","v":1300,"vw":24.196923},{"c":24.17,"h":24.17,"l":24.1693,"n":2,"o":24.1693,"t":"2026-10-14T11:30:00Z","v":200,"vw":24.16965},{"c":23.76,"h":24.05,"l":23.76,"n":34,"o":24,"t":"2026-10-14T12:30:00Z","v":2200,"vw":23.908759},{"c":23.745,"h":23.7998,"l":23.74,"n":13,"o":23.74,"t":"2026-10-14T12:45:00Z","v":836,"vw":23.754147},{"c":23.7,"h":23.78,"l":23.65,"n":8,"o":23.78,"t":"2026-10-14T13:00:00Z","v":2094,"vw":23.700734},{"c":23.67,"h":23.68,"l":23.67,"n":3,"o":23.68,"t":"2026-10-14T13:15:00Z","v":700,"vw":23.672857},{"c":23.65,"h":23.83,"l":23.62,"n":295,"o":23.73,"t":"2026-10-14T13:30:00Z","v":28894,"vw":23.728187},{"c":23.57,"h":23.75,"l":23.57,"n":189,"o":23.685,"t":"2026-10-14T13:45:00Z","v":12009,"vw":23.683539},{"c":23.66,"h":23.74,"l":23.53,"n":194,"o":23.55,"t":"2026-10-14T14:00:00Z","v":18676,"vw":23.659052},{"c":23.57,"h":23.74,"l":23.56,"n":154,"o":23.72,"t":"2026-10-14T14:15:00Z","v":9176,"vw":23.68446},{"c":23.74,"h":23.77,"l":23.58,"n":278,"o":23.595,"t":"2026-10-14T14:30:00Z","v":39282,"vw":23.661996},{"c":23.66,"h":23.74,"l":23.6,"n":220,"o":23.73,"t":"2026-10-14T14:45:00Z","v":18891,"vw":23.682093},{"c":23.46,"h":23.66,"l":23.4,"n":251,"o":23.66,"t":"2026-10-14T15:00:00Z","v":17253,"vw":23.530207},{"c":23.35,"h":23.47,"l":23.34,"n":231,"o":23.43,"t":"2026-10-14T15:15:00Z","v":21553,"vw":23.404195},{"c":23.21,"h":23.365,"l":23.17,"n":309,"o":23.36,"t":"2026-10-14T15:30:00Z","v":33230,"vw":23.268485},{"c":23.275,"h":23.29,"l":23.2,"n":193,"o":23.21,"t":"2026-10-14T15:45:00Z","v":21455,"vw":23.241377},{"c":23.12,"h":23.3,"l":23.11,"n":233,"o":23.29,"t":"2026-10-14T16:00:00Z","v":27273,"vw":23.18068},{"c":23.05,"h":23.14,"l":23.01,"n":214,"o":23.11,"t":"2026-10-14T16:15:00Z","v":19004,"vw":23.06066},{"c":23.17,"h":23.17,"l":23,"n":306,"o":23.05,"t":"2026-10-14T16:30:00Z","v":25084,"vw":23.051576},{"c":23.19,"h":23.2,"l":23.1,"n":149,"o":23.15,"t":"2026-10-14T16:45:00Z","v":13583,"vw":23.147725},{"c":23.1,"h":23.205,"l":23.09,"n":165,"o":23.18,"t":"2026-10-14T17:00:00Z","v":18303,"vw":23.159465},{"c":22.995,"h":23.1,"l":22.98,"n":219,"o":23.1,"t":"2026-10-14T17:15:00Z","v":19413,"vw":23.05503},{"c":22.96,"h":22.996,"l":22.9349,"n":215,"o":22.99,"t":"2026-10-14T17:30:00Z","v":33550,"vw":22.973043},{"c":22.89,"h":22.955,"l":22.89,"n":388,"o":22.95,"t":"2026-10-14T17:45:00Z","v":39096,"vw":22.920799},{"c":22.97,"h":22.9799,"l":22.86,"n":218,"o":22.9,"t":"2026-10-14T18:00:00Z","v":22033,"vw":22.904575},{"c":22.9258,"h":22.97,"l":22.905,"n":170,"o":22.96,"t":"2026-10-14T18:15:00Z","v":16193,"vw":22.944651},{"c":22.85,"h":22.92,"l":22.84,"n":217,"o":22.92,"t":"2026-10-14T18:30:00Z","v":27027,"vw":22.897439},{"c":22.9,"h":22.91,"l":22.85,"n":139,"o":22.85,"t":"2026-10-14T18:45:00Z","v":11914,"vw":22.881368},{"c":22.8499,"h":22.88,"l":22.8,"n":256,"o":22.88,"t":"2026-10-14T19:00:00Z","v":27396,"vw":22.835768},{"c":22.96,"h":22.99,"l":22.805,"n":253,"o":22.84,"t":"2026-10-14T19:15:00Z","v":41516,"vw":22.899239},{"c":22.97,"h":23.01,"l":22.93,"n":218,"o":22.96,"t":"2026-10-14T19:30:00Z","v":27734,"vw":22.983962},{"c":22.86,"h":22.98,"l":22.85,"n":383,"o":22.96,"t":"2026-10-14T19:45:00Z","v":78884,"vw":22.894346},{"c":22.91,"h":23.2,"l":22.75,"n":11,"o":22.87,"t":"2026-10-14T20:00:00Z","v":15760,"vw":22.872611},{"c":22.88,"h":22.88,"l":22.75,"n":6,"o":22.75,"t":"2026-10-14T20:15:00Z","v":649,"vw":22.858153},{"c":23.0683,"h":23.0683,"l":23.0683,"n":1,"o":23.0683,"t":"2026-10-14T20:30:00Z","v":100,"vw":23.0683},{"c":22.8,"h":23,"l":22.8,"n":4,"o":23,"t":"2026-10-14T21:00:00Z","v":334,"vw":22.92945},{"c":22.88,"h":22.88,"l":22.88,"n":1,"o":22.88,"t":"2026-10-14T21:30:00Z","v":100,"vw":22.88},{"c":22.82,"h":22.82,"l":22.75,"n":12,"o":22.75,"t":"2026-10-14T22:00:00Z","v":521,"vw":22.771117},{"c":22.8282,"h":22.9383,"l":22.8282,"n":4,"o":22.9383,"t":"2026-10-14T22:15:00Z","v":501,"vw":22.90662},{"c":22.63,"h":22.6395,"l":22.63,"n":10,"o":22.6341,"t":"2026-10-14T22:30:00Z","v":1644,"vw":22.632709},{"c":22.81,"h":22.81,"l":22.6105,"n":3,"o":22.6105,"t":"2026-10-14T22:45:00Z","v":450,"vw":22.674667},{"c":22.68,"h":22.68,"l":22.6,"n":8,"o":22.6699,"t":"2026-10-14T23:00:00Z","v":1108,"vw":22.613627},{"c":22.5,"h":22.68,"l":22.5,"n":26,"o":22.68,"t":"2026-10-14T23:30:00Z","v":1888,"vw":22.548373},{"c":22.4,"h":22.49,"l":22.4,"n":9,"o":22.49,"t":"2026-10-14T23:45:00Z","v":1160,"vw":22.4124},{"c":22.3,"h":22.72,"l":22.3,"n":37,"o":22.72,"t":"2026-10-15T08:00:00Z","v":2358,"vw":22.478468},{"c":22.11,"h":22.2,"l":22.11,"n":6,"o":22.2,"t":"2026-10-15T08:15:00Z","v":1084,"vw":22.146483},{"c":22.1144,"h":22.1144,"l":22.1144,"n":1,"o":22.1144,"t":"2026-10-15T08:30:00Z","v":200,"vw":22.1144},{"c":22.18,"h":22.18,"l":22.18,"n":2,"o":22.18,"t":"2026-10-15T09:00:00Z","v":750,"vw":22.18},{"c":22.27,"h":22.27,"l":22.26,"n":2,"o":22.26,"t":"2026-10-15T10:00:00Z","v":500,"vw":22.262},{"c":22.131,"h":22.22,"l":22.131,"n":12,"o":22.22,"t":"2026-10-15T11:00:00Z","v":1128,"vw":22.174125},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-15T12:15:00Z","v":100,"vw":22.2},{"c":22.18,"h":22.2,"l":22.15,"n":30,"o":22.15,"t":"2026-10-15T12:30:00Z","v":5303,"vw":22.157806},{"c":22.11,"h":22.24,"l":22.11,"n":8,"o":22.24,"t":"2026-10-15T12:45:00Z","v":850,"vw":22.15451},{"c":22.13,"h":22.13,"l":22.13,"n":7,"o":22.13,"t":"2026-10-15T13:00:00Z","v":363,"vw":22.13},{"c":22,"h":22.12,"l":22,"n":77,"o":22.12,"t":"2026-10-15T13:15:00Z","v":3896,"vw":22.015638},{"c":21.86,"h":22.01,"l":21.52,"n":884,"o":22.01,"t":"2026-10-15T13:30:00Z","v":72869,"vw":21.807598},{"c":21.4899,"h":21.89,"l":21.385,"n":1272,"o":21.84,"t":"2026-10-15T13:45:00Z","v":183456,"vw":21.669209},{"c":21.5301,"h":21.75,"l":21.48,"n":787,"o":21.49,"t":"2026-10-15T14:00:00Z","v":96578,"vw":21.593247},{"c":21.64,"h":21.75,"l":21.51,"n":1097,"o":21.535,"t":"2026-10-15T14:15:00Z","v":377920,"vw":21.651607},{"c":21.94,"h":21.95,"l":21.53,"n":4575,"o":21.61,"t":"2026-10-15T14:30:00Z","v":1208371,"vw":21.655394},{"c":22.03,"h":22.06,"l":21.86,"n":2815,"o":21.94,"t":"2026-10-15T14:45:00Z","v":560989,"vw":21.926061},{"c":22.12,"h":22.12,"l":21.9,"n":2122,"o":22.04,"t":"2026-10-15T15:00:00Z","v":396447,"vw":22.000918},{"c":22.035,"h":22.195,"l":22.02,"n":1897,"o":22.13,"t":"2026-10-15T15:15:00Z","v":392418,"vw":22.104498},{"c":22.005,"h":22.065,"l":21.98,"n":2031,"o":22.04,"t":"2026-10-15T15:30:00Z","v":363113,"vw":22.018946},{"c":22.1,"h":22.1,"l":21.965,"n":1850,"o":22.01,"t":"2026-10-15T15:45:00Z","v":345160,"vw":22.013581},{"c":21.98,"h":22.15,"l":21.96,"n":1591,"o":22.1,"t":"2026-10-15T16:00:00Z","v":314602,"vw":22.035385},{"c":21.9,"h":21.98,"l":21.885,"n":1082,"o":21.975,"t":"2026-10-15T16:15:00Z","v":283176,"vw":21.932817},{"c":21.96,"h":22.04,"l":21.89,"n":811,"o":21.91,"t":"2026-10-15T16:30:00Z","v":177308,"vw":21.947375},{"c":21.91,"h":21.99,"l":21.88,"n":818,"o":21.98,"t":"2026-10-15T16:45:00Z","v":164181,"vw":21.935914},{"c":21.95,"h":21.9685,"l":21.86,"n":583,"o":21.91,"t":"2026-10-15T17:00:00Z","v":137928,"vw":21.917263},{"c":21.98,"h":22,"l":21.95,"n":1566,"o":21.96,"t":"2026-10-15T17:15:00Z","v":258942,"vw":21.975002},{"c":22.07,"h":22.11,"l":21.98,"n":716,"o":21.98,"t":"2026-10-15T17:30:00Z","v":168832,"vw":22.024943},{"c":22.06,"h":22.08,"l":22.03,"n":418,"o":22.07,"t":"2026-10-15T17:45:00Z","v":88590,"vw":22.053381},{"c":21.91,"h":22.05,"l":21.91,"n":606,"o":22.05,"t":"2026-10-15T18:00:00Z","v":97334,"vw":21.970181},{"c":21.93,"h":21.94,"l":21.88,"n":556,"o":21.915,"t":"2026-10-15T18:15:00Z","v":142560,"vw":21.905706},{"c":21.94,"h":21.95,"l":21.905,"n":481,"o":21.93,"t":"2026-10-15T18:30:00Z","v":113684,"vw":21.922953},{"c":22.025,"h":22.025,"l":21.925,"n":346,"o":21.94,"t":"2026-10-15T18:45:00Z","v":96043,"vw":21.965315},{"c":22.21,"h":22.23,"l":22.02,"n":568,"o":22.02,"t":"2026-10-15T19:00:00Z","v":119556,"vw":22.099664},{"c":22.31,"h":22.39,"l":22.22,"n":920,"o":22.22,"t":"2026-10-15T19:15:00Z","v":223620,"vw":22.322344},{"c":22.31,"h":22.41,"l":22.3,"n":1882,"o":22.31,"t":"2026-10-15T19:30:00Z","v":395579,"vw":22.355688},{"c":22.335,"h":22.37,"l":22.28,"n":2375,"o":22.31,"t":"2026-10-15T19:45:00Z","v":611437,"vw":22.319183},{"c":22.5,"h":22.5,"l":22.32,"n":12,"o":22.32,"t":"2026-10-15T20:00:00Z","v":47329,"vw":22.320977},{"c":22.3864,"h":22.3864,"l":22.3737,"n":2,"o":22.3737,"t":"2026-10-15T20:15:00Z","v":300,"vw":22.382167},{"c":22.38,"h":22.41,"l":22.36,"n":34,"o":22.41,"t":"2026-10-15T20:45:00Z","v":5482,"vw":22.389573},{"c":22.3,"h":22.33,"l":22.3,"n":4,"o":22.33,"t":"2026-10-15T21:00:00Z","v":248,"vw":22.315},{"c":22.49,"h":22.49,"l":22.48,"n":13,"o":22.48,"t":"2026-10-15T22:00:00Z","v":5037,"vw":22.48752},{"c":22.4,"h":22.4,"l":22.4,"n":3,"o":22.4,"t":"2026-10-15T22:30:00Z","v":660,"vw":22.4},{"c":22.42,"h":22.42,"l":22.42,"n":2,"o":22.42,"t":"2026-10-15T22:45:00Z","v":2000,"vw":22.42},{"c":22.34,"h":22.34,"l":22.34,"n":1,"o":22.34,"t":"2026-10-15T23:15:00Z","v":446,"vw":22.34},{"c":22.29,"h":22.29,"l":22.28,"n":3,"o":22.28,"t":"2026-10-15T23:30:00Z","v":270,"vw":22.285},{"c":22.24,"h":22.33,"l":22.24,"n":5,"o":22.33,"t":"2026-10-15T23:45:00Z","v":420,"vw":22.287075},{"c":22.3,"h":22.56,"l":22.3,"n":23,"o":22.55,"t":"2026-10-16T08:00:00Z","v":4992,"vw":22.441171},{"c":22.39,"h":22.39,"l":22.39,"n":1,"o":22.39,"t":"2026-10-16T09:45:00Z","v":100,"vw":22.39},{"c":22.3,"h":22.35,"l":22.3,"n":5,"o":22.35,"t":"2026-10-16T10:00:00Z","v":377,"vw":22.332051},{"c":22.12,"h":22.343,"l":22.12,"n":8,"o":22.343,"t":"2026-10-16T11:00:00Z","v":1231,"vw":22.315746},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-10-16T11:15:00Z","v":400,"vw":22.27},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-16T11:45:00Z","v":200,"vw":22.33},{"c":22.2768,"h":22.2768,"l":22.2768,"n":2,"o":22.2768,"t":"2026-10-16T12:15:00Z","v":101,"vw":22.2768},{"c":22.25,"h":22.27,"l":22.25,"n":2,"o":22.27,"t":"2026-10-16T12:30:00Z","v":200,"vw":22.26},{"c":22.0968,"h":22.25,"l":22.0968,"n":2,"o":22.25,"t":"2026-10-16T12:45:00Z","v":200,"vw":22.1734},{"c":22.07,"h":22.15,"l":22.07,"n":4,"o":22.15,"t":"2026-10-16T13:15:00Z","v":638,"vw":22.082903},{"c":21.96,"h":22.18,"l":21.81,"n":456,"o":22.18,"t":"2026-10-16T13:30:00Z","v":64355,"vw":21.985875},{"c":21.75,"h":22.045,"l":21.67,"n":262,"o":22.02,"t":"2026-10-16T13:45:00Z","v":40150,"vw":21.769348},{"c":21.87,"h":21.9,"l":21.76,"n":185,"o":21.76,"t":"2026-10-16T14:00:00Z","v":18765,"vw":21.848836},{"c":21.795,"h":21.905,"l":21.7677,"n":136,"o":21.905,"t":"2026-10-16T14:15:00Z","v":16575,"vw":21.833695},{"c":21.9241,"h":22,"l":21.79,"n":107,"o":21.79,"t":"2026-10-16T14:30:00Z","v":9371,"vw":21.93389},{"c":21.85,"h":21.96,"l":21.8266,"n":128,"o":21.93,"t":"2026-10-16T14:45:00Z","v":8972,"vw":21.880534},{"c":21.64,"h":21.86,"l":21.628,"n":239,"o":21.86,"t":"2026-10-16T15:00:00Z","v":15568,"vw":21.748972},{"c":21.68,"h":21.6901,"l":21.59,"n":139,"o":21.6401,"t":"2026-10-16T15:15:00Z","v":10553,"vw":21.658275},{"c":21.72,"h":21.745,"l":21.68,"n":137,"o":21.68,"t":"2026-10-16T15:30:00Z","v":14338,"vw":21.726014},{"c":21.69,"h":21.75,"l":21.65,"n":131,"o":21.7176,"t":"2026-10-16T15:45:00Z","v":19811,"vw":21.688102},{"c":21.73,"h":21.73,"l":21.65,"n":84,"o":21.68,"t":"2026-10-16T16:00:00Z","v":8147,"vw":21.681582},{"c":21.75,"h":21.7552,"l":21.7,"n":105,"o":21.7552,"t":"2026-10-16T16:15:00Z","v":13240,"vw":21.731114},{"c":21.73,"h":21.7897,"l":21.69,"n":77,"o":21.74,"t":"2026-10-16T16:30:00Z","v":8102,"vw":21.724477},{"c":21.6678,"h":21.73,"l":21.64,"n":110,"o":21.73,"t":"2026-10-16T16:45:00Z","v":9047,"vw":21.674189},{"c":21.59,"h":21.6801,"l":21.565,"n":113,"o":21.6801,"t":"2026-10-16T17:00:00Z","v":12867,"vw":21.630625},{"c":21.5901,"h":21.6001,"l":21.4806,"n":263,"o":21.6,"t":"2026-10-16T17:15:00Z","v":19227,"vw":21.534414},{"c":21.64,"h":21.68,"l":21.5725,"n":203,"o":21.6,"t":"2026-10-16T17:30:00Z","v":23377,"vw":21.617196},{"c":21.55,"h":21.655,"l":21.53,"n":193,"o":21.655,"t":"2026-10-16T17:45:00Z","v":7804,"vw":21.585313},{"c":21.52,"h":21.54,"l":21.48,"n":146,"o":21.54,"t":"2026-10-16T18:00:00Z","v":27372,"vw":21.500943},{"c":21.5,"h":21.51,"l":21.45,"n":147,"o":21.51,"t":"2026-10-16T18:15:00Z","v":10026,"vw":21.480208},{"c":21.45,"h":21.505,"l":21.42,"n":144,"o":21.5,"t":"2026-10-16T18:30:00Z","v":12147,"vw":21.473817},{"c":21.37,"h":21.44,"l":21.3412,"n":280,"o":21.44,"t":"2026-10-16T18:45:00Z","v":54203,"vw":21.393767},{"c":21.47,"h":21.47,"l":21.29,"n":234,"o":21.39,"t":"2026-10-16T19:00:00Z","v":24513,"vw":21.364798},{"c":21.5,"h":21.51,"l":21.4,"n":154,"o":21.47,"t":"2026-10-16T19:15:00Z","v":9977,"vw":21.467354},{"c":21.29,"h":21.53,"l":21.285,"n":329,"o":21.51,"t":"2026-10-16T19:30:00Z","v":50687,"vw":21.342203},{"c":21.28,"h":21.35,"l":21.28,"n":641,"o":21.3,"t":"2026-10-16T19:45:00Z","v":108051,"vw":21.29847},{"c":21.4,"h":21.56,"l":21.29,"n":11,"o":21.29,"t":"2026-10-16T20:00:00Z","v":10860,"vw":21.297003},{"c":21.36,"h":21.38,"l":21.36,"n":2,"o":21.38,"t":"2026-10-16T20:15:00Z","v":250,"vw":21.368},{"c":21.31,"h":21.35,"l":21.31,"n":4,"o":21.35,"t":"2026-10-16T20:30:00Z","v":500,"vw":21.326},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-16T20:45:00Z","v":164,"vw":21.4},{"c":21.44,"h":21.44,"l":21.44,"n":1,"o":21.44,"t":"2026-10-16T21:00:00Z","v":100,"vw":21.44},{"c":21.41,"h":21.41,"l":21.41,"n":3,"o":21.41,"t":"2026-10-16T21:30:00Z","v":258,"vw":21.41},{"c":21.35,"h":21.35,"l":21.35,"n":6,"o":21.35,"t":"2026-10-16T22:15:00Z","v":543,"vw":21.35},{"c":21.4863,"h":21.4863,"l":21.35,"n":2,"o":21.35,"t":"2026-10-16T22:30:00Z","v":300,"vw":21.440867},{"c":21.324,"h":21.324,"l":21.324,"n":1,"o":21.324,"t":"2026-10-16T23:30:00Z","v":1600,"vw":21.324},{"c":21.32,"h":21.32,"l":21.32,"n":1,"o":21.32,"t":"2026-10-16T23:45:00Z","v":100,"vw":21.32},{"c":21.99,"h":22.11,"l":21.99,"n":19,"o":22.09,"t":"2026-10-19T08:00:00Z","v":2938,"vw":22.008364},{"c":21.97,"h":21.98,"l":21.91,"n":9,"o":21.91,"t":"2026-10-19T08:30:00Z","v":5000,"vw":21.953794},{"c":21.92,"h":21.92,"l":21.9,"n":10,"o":21.9,"t":"2026-10-19T09:30:00Z","v":3475,"vw":21.913847},{"c":21.94,"h":21.94,"l":21.94,"n":1,"o":21.94,"t":"2026-10-19T10:30:00Z","v":100,"vw":21.94},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-10-19T11:00:00Z","v":1000,"vw":21.95},{"c":22,"h":22,"l":22,"n":3,"o":22,"t":"2026-10-19T11:30:00Z","v":201,"vw":22},{"c":22.02,"h":22.03,"l":22.02,"n":5,"o":22.03,"t":"2026-10-19T11:45:00Z","v":565,"vw":22.022},{"c":22.07,"h":22.07,"l":22.03,"n":11,"o":22.03,"t":"2026-10-19T12:00:00Z","v":2630,"vw":22.046923},{"c":22.1,"h":22.1,"l":22.1,"n":2,"o":22.1,"t":"2026-10-19T12:15:00Z","v":230,"vw":22.1},{"c":22.09,"h":22.09,"l":22.09,"n":3,"o":22.09,"t":"2026-10-19T12:45:00Z","v":321,"vw":22.09},{"c":22.15,"h":22.15,"l":22.1,"n":9,"o":22.1,"t":"2026-10-19T13:00:00Z","v":903,"vw":22.127456},{"c":21.95,"h":22.14,"l":21.8,"n":314,"o":22.14,"t":"2026-10-19T13:30:00Z","v":30730,"vw":21.962169},{"c":21.79,"h":22.04,"l":21.7701,"n":145,"o":21.87,"t":"2026-10-19T13:45:00Z","v":11959,"vw":21.893681},{"c":21.91,"h":21.91,"l":21.672,"n":172,"o":21.8099,"t":"2026-10-19T14:00:00Z","v":12992,"vw":21.777992},{"c":21.96,"h":22,"l":21.905,"n":153,"o":21.905,"t":"2026-10-19T14:15:00Z","v":13705,"vw":21.957464},{"c":21.9799,"h":21.98,"l":21.87,"n":127,"o":21.965,"t":"2026-10-19T14:30:00Z","v":11908,"vw":21.929208},{"c":21.96,"h":22.0588,"l":21.95,"n":151,"o":21.99,"t":"2026-10-19T14:45:00Z","v":17992,"vw":21.995472},{"c":22.12,"h":22.12,"l":21.96,"n":173,"o":21.96,"t":"2026-10-19T15:00:00Z","v":21644,"vw":22.082955},{"c":22.24,"h":22.26,"l":22.1,"n":205,"o":22.12,"t":"2026-10-19T15:15:00Z","v":26357,"vw":22.209098},{"c":22.25,"h":22.27,"l":22.2,"n":162,"o":22.23,"t":"2026-10-19T15:30:00Z","v":10824,"vw":22.235959},{"c":22.21,"h":22.255,"l":22.21,"n":181,"o":22.25,"t":"2026-10-19T15:45:00Z","v":11173,"vw":22.240298},{"c":22.19,"h":22.22,"l":22.132,"n":110,"o":22.22,"t":"2026-10-19T16:00:00Z","v":8636,"vw":22.163806},{"c":22.11,"h":22.18,"l":22.085,"n":167,"o":22.1623,"t":"2026-10-19T16:15:00Z","v":13973,"vw":22.114388},{"c":22.08,"h":22.115,"l":22.06,"n":56,"o":22.115,"t":"2026-10-19T16:30:00Z","v":7624,"vw":22.077496},{"c":21.95,"h":22.07,"l":21.95,"n":129,"o":22.07,"t":"2026-10-19T16:45:00Z","v":14816,"vw":21.983603},{"c":21.92,"h":21.97,"l":21.92,"n":118,"o":21.95,"t":"2026-10-19T17:00:00Z","v":11988,"vw":21.9412},{"c":21.92,"h":21.96,"l":21.89,"n":71,"o":21.93,"t":"2026-10-19T17:15:00Z","v":4601,"vw":21.910609},{"c":21.82,"h":21.9,"l":21.8,"n":147,"o":21.9,"t":"2026-10-19T17:30:00Z","v":11622,"vw":21.847292},{"c":21.79,"h":21.8,"l":21.71,"n":308,"o":21.78,"t":"2026-10-19T17:45:00Z","v":13444,"vw":21.754046},{"c":21.81,"h":21.82,"l":21.76,"n":155,"o":21.8,"t":"2026-10-19T18:00:00Z","v":9916,"vw":21.778652},{"c":21.7,"h":21.8055,"l":21.7,"n":186,"o":21.79,"t":"2026-10-19T18:15:00Z","v":12843,"vw":21.774526},{"c":21.755,"h":21.77,"l":21.69,"n":281,"o":21.72,"t":"2026-10-19T18:30:00Z","v":18859,"vw":21.732474},{"c":21.765,"h":21.805,"l":21.745,"n":88,"o":21.77,"t":"2026-10-19T18:45:00Z","v":6343,"vw":21.770563},{"c":21.74,"h":21.805,"l":21.73,"n":175,"o":21.77,"t":"2026-10-19T19:00:00Z","v":9135,"vw":21.765184},{"c":21.85,"h":21.9,"l":21.74,"n":255,"o":21.74,"t":"2026-10-19T19:15:00Z","v":24593,"vw":21.813558},{"c":21.88,"h":21.91,"l":21.83,"n":415,"o":21.84,"t":"2026-10-19T19:30:00Z","v":34305,"vw":21.8737},{"c":21.7,"h":21.87,"l":21.69,"n":505,"o":21.87,"t":"2026-10-19T19:45:00Z","v":65105,"vw":21.746754},{"c":21.71,"h":21.71,"l":21.71,"n":7,"o":21.71,"t":"2026-10-19T20:00:00Z","v":6001,"vw":21.71},{"c":21.75,"h":21.8,"l":21.75,"n":3,"o":21.75,"t":"2026-10-19T20:30:00Z","v":1200,"vw":21.754166},{"c":21.76,"h":21.76,"l":21.76,"n":1,"o":21.76,"t":"2026-10-19T20:45:00Z","v":100,"vw":21.76},{"c":21.9359,"h":21.9359,"l":21.9359,"n":1,"o":21.9359,"t":"2026-10-19T22:00:00Z","v":300,"vw":21.9359},{"c":21.9364,"h":21.9364,"l":21.9364,"n":1,"o":21.9364,"t":"2026-10-19T22:30:00Z","v":500,"vw":21.9364},{"c":21.9392,"h":21.9392,"l":21.88,"n":6,"o":21.9,"t":"2026-10-19T22:45:00Z","v":1901,"vw":21.930162},{"c":21.96,"h":21.96,"l":21.96,"n":2,"o":21.96,"t":"2026-10-19T23:00:00Z","v":110,"vw":21.96},{"c":21.85,"h":21.96,"l":21.8,"n":9,"o":21.96,"t":"2026-10-19T23:15:00Z","v":1330,"vw":21.912308},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-10-19T23:30:00Z","v":105,"vw":21.8},{"c":21.8348,"h":21.8348,"l":21.8348,"n":2,"o":21.8348,"t":"2026-10-19T23:45:00Z","v":150,"vw":21.8348},{"c":21.7,"h":22,"l":21.41,"n":53,"o":22,"t":"2026-10-20T08:00:00Z","v":2868,"vw":21.652102},{"c":21.67,"h":21.67,"l":21.67,"n":2,"o":21.67,"t":"2026-10-20T08:30:00Z","v":220,"vw":21.67},{"c":21.48,"h":21.66,"l":21.48,"n":2,"o":21.66,"t":"2026-10-20T09:00:00Z","v":2200,"vw":21.496364},{"c":21.535,"h":21.535,"l":21.48,"n":6,"o":21.48,"t":"2026-10-20T10:45:00Z","v":4116,"vw":21.48155},{"c":21.4,"h":21.64,"l":21.4,"n":22,"o":21.64,"t":"2026-10-20T11:00:00Z","v":2029,"vw":21.48118},{"c":21.385,"h":21.385,"l":21.385,"n":3,"o":21.385,"t":"2026-10-20T11:15:00Z","v":165,"vw":21.385},{"c":21.3297,"h":21.38,"l":21.3297,"n":11,"o":21.38,"t":"2026-10-20T11:30:00Z","v":4610,"vw":21.343814},{"c":21.31,"h":21.32,"l":21.31,"n":9,"o":21.32,"t":"2026-10-20T11:45:00Z","v":1657,"vw":21.313404},{"c":21.28,"h":21.3,"l":21.28,"n":11,"o":21.3,"t":"2026-10-20T12:00:00Z","v":2907,"vw":21.289091},{"c":21.25,"h":21.44,"l":21.25,"n":13,"o":21.44,"t":"2026-10-20T12:15:00Z","v":723,"vw":21.358333},{"c":21.55,"h":21.65,"l":21.55,"n":5,"o":21.65,"t":"2026-10-20T12:45:00Z","v":375,"vw":21.589394},{"c":21.3681,"h":21.51,"l":21.3681,"n":5,"o":21.51,"t":"2026-10-20T13:00:00Z","v":1530,"vw":21.390691},{"c":20.9998,"h":21.45,"l":20.9998,"n":963,"o":21.34,"t":"2026-10-20T13:30:00Z","v":104493,"vw":21.176538},{"c":21.41,"h":21.41,"l":20.97,"n":269,"o":20.99,"t":"2026-10-20T13:45:00Z","v":24084,"vw":21.190333},{"c":21.52,"h":21.5928,"l":21.38,"n":236,"o":21.395,"t":"2026-10-20T14:00:00Z","v":18014,"vw":21.474978},{"c":21.845,"h":21.8899,"l":21.53,"n":212,"o":21.55,"t":"2026-10-20T14:15:00Z","v":30216,"vw":21.704881},{"c":21.8,"h":21.92,"l":21.72,"n":172,"o":21.89,"t":"2026-10-20T14:30:00Z","v":19700,"vw":21.811356},{"c":21.8719,"h":21.8951,"l":21.77,"n":111,"o":21.83,"t":"2026-10-20T14:45:00Z","v":18331,"vw":21.824358},{"c":21.59,"h":21.8693,"l":21.58,"n":188,"o":21.8693,"t":"2026-10-20T15:00:00Z","v":12924,"vw":21.759},{"c":21.6703,"h":21.71,"l":21.62,"n":70,"o":21.63,"t":"2026-10-20T15:15:00Z","v":7137,"vw":21.679869},{"c":21.67,"h":21.68,"l":21.58,"n":162,"o":21.67,"t":"2026-10-20T15:30:00Z","v":20624,"vw":21.643956},{"c":21.74,"h":21.74,"l":21.632,"n":85,"o":21.645,"t":"2026-10-20T15:45:00Z","v":8482,"vw":21.661738},{"c":21.705,"h":21.76,"l":21.7,"n":76,"o":21.75,"t":"2026-10-20T16:00:00Z","v":9160,"vw":21.72995},{"c":21.71,"h":21.715,"l":21.64,"n":74,"o":21.688,"t":"2026-10-20T16:15:00Z","v":7808,"vw":21.672831},{"c":21.71,"h":21.7792,"l":21.7,"n":65,"o":21.725,"t":"2026-10-20T16:30:00Z","v":6873,"vw":21.746447},{"c":21.65,"h":21.73,"l":21.635,"n":58,"o":21.705,"t":"2026-10-20T16:45:00Z","v":4050,"vw":21.692055},{"c":21.67,"h":21.67,"l":21.63,"n":76,"o":21.65,"t":"2026-10-20T17:00:00Z","v":7835,"vw":21.653972},{"c":21.71,"h":21.71,"l":21.6799,"n":73,"o":21.685,"t":"2026-10-20T17:15:00Z","v":5883,"vw":21.695345},{"c":21.7,"h":21.7277,"l":21.7,"n":85,"o":21.71,"t":"2026-10-20T17:30:00Z","v":8103,"vw":21.715763},{"c":21.75,"h":21.75,"l":21.7,"n":116,"o":21.7,"t":"2026-10-20T17:45:00Z","v":4596,"vw":21.720662},{"c":21.76,"h":21.775,"l":21.74,"n":89,"o":21.75,"t":"2026-10-20T18:00:00Z","v":10150,"vw":21.762343},{"c":21.75,"h":21.76,"l":21.73,"n":79,"o":21.76,"t":"2026-10-20T18:15:00Z","v":10591,"vw":21.745026},{"c":21.66,"h":21.75,"l":21.645,"n":119,"o":21.75,"t":"2026-10-20T18:30:00Z","v":13500,"vw":21.701715},{"c":21.71,"h":21.72,"l":21.67,"n":67,"o":21.67,"t":"2026-10-20T18:45:00Z","v":7638,"vw":21.699936},{"c":21.715,"h":21.75,"l":21.705,"n":105,"o":21.7098,"t":"2026-10-20T19:00:00Z","v":15801,"vw":21.718518},{"c":21.68,"h":21.73,"l":21.6799,"n":225,"o":21.71,"t":"2026-10-20T19:15:00Z","v":24672,"vw":21.69821},{"c":21.68,"h":21.73,"l":21.63,"n":249,"o":21.67,"t":"2026-10-20T19:30:00Z","v":25259,"vw":21.674487},{"c":21.59,"h":21.7,"l":21.59,"n":335,"o":21.685,"t":"2026-10-20T19:45:00Z","v":27210,"vw":21.63129},{"c":21.8,"h":21.8,"l":21.59,"n":8,"o":21.59,"t":"2026-10-20T20:00:00Z","v":899,"vw":21.613516},{"c":21.78,"h":21.78,"l":21.7729,"n":2,"o":21.7729,"t":"2026-10-20T20:15:00Z","v":200,"vw":21.77645},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-10-20T20:30:00Z","v":181,"vw":21.75},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-10-20T20:45:00Z","v":134,"vw":21.79},{"c":21.9955,"h":21.9957,"l":21.9955,"n":3,"o":21.9957,"t":"2026-10-20T21:15:00Z","v":603,"vw":21.995667},{"c":22,"h":22,"l":21.98,"n":5,"o":21.98,"t":"2026-10-20T21:30:00Z","v":1116,"vw":21.996279},{"c":22.01,"h":22.15,"l":22.01,"n":3,"o":22.15,"t":"2026-10-20T21:45:00Z","v":1700,"vw":22.108824},{"c":22.2405,"h":22.25,"l":22.19,"n":15,"o":22.19,"t":"2026-10-20T22:00:00Z","v":2335,"vw":22.229516},{"c":22.28,"h":22.31,"l":22.28,"n":3,"o":22.31,"t":"2026-10-20T22:15:00Z","v":1050,"vw":22.284013},{"c":22.32,"h":22.32,"l":22.1,"n":9,"o":22.1,"t":"2026-10-20T22:30:00Z","v":2393,"vw":22.263527},{"c":22.2767,"h":22.309,"l":22.2756,"n":7,"o":22.309,"t":"2026-10-20T22:45:00Z","v":2196,"vw":22.285229},{"c":22.1019,"h":22.1019,"l":22.1019,"n":1,"o":22.1019,"t":"2026-10-20T23:00:00Z","v":200,"vw":22.1019},{"c":22.28,"h":22.28,"l":22.2522,"n":2,"o":22.2522,"t":"2026-10-20T23:15:00Z","v":500,"vw":22.264043},{"c":22.2539,"h":22.2539,"l":22.2539,"n":1,"o":22.2539,"t":"2026-10-20T23:30:00Z","v":500,"vw":22.2539},{"c":22.15,"h":22.3511,"l":22.06,"n":23,"o":22.3511,"t":"2026-10-21T08:00:00Z","v":2613,"vw":22.16964},{"c":22,"h":22,"l":22,"n":4,"o":22,"t":"2026-10-21T08:30:00Z","v":297,"vw":22},{"c":21.87,"h":21.89,"l":21.87,"n":3,"o":21.89,"t":"2026-10-21T10:00:00Z","v":550,"vw":21.880909},{"c":21.87,"h":21.87,"l":21.85,"n":2,"o":21.85,"t":"2026-10-21T10:30:00Z","v":392,"vw":21.859796},{"c":22,"h":22.0685,"l":22,"n":9,"o":22.0685,"t":"2026-10-21T11:00:00Z","v":1012,"vw":22.028054},{"c":22.18,"h":22.18,"l":22.18,"n":1,"o":22.18,"t":"2026-10-21T11:15:00Z","v":200,"vw":22.18},{"c":22.2181,"h":22.2181,"l":22.2181,"n":1,"o":22.2181,"t":"2026-10-21T11:30:00Z","v":100,"vw":22.2181},{"c":22.2,"h":22.2,"l":22.18,"n":2,"o":22.18,"t":"2026-10-21T12:15:00Z","v":302,"vw":22.190066},{"c":22.19,"h":22.19,"l":22.19,"n":2,"o":22.19,"t":"2026-10-21T12:30:00Z","v":401,"vw":22.19},{"c":22.16,"h":22.1894,"l":22.15,"n":3,"o":22.1894,"t":"2026-10-21T13:00:00Z","v":400,"vw":22.16235},{"c":22.24,"h":22.24,"l":22.24,"n":8,"o":22.24,"t":"2026-10-21T13:15:00Z","v":1651,"vw":22.24},{"c":21.93,"h":22.27,"l":21.8708,"n":377,"o":22.21,"t":"2026-10-21T13:30:00Z","v":175100,"vw":22.217973},{"c":22.038,"h":22.04,"l":21.91,"n":185,"o":21.91,"t":"2026-10-21T13:45:00Z","v":30005,"vw":21.979809},{"c":21.91,"h":22.09,"l":21.91,"n":198,"o":22.02,"t":"2026-10-21T14:00:00Z","v":26295,"vw":21.987817},{"c":22,"h":22.04,"l":21.89,"n":157,"o":21.92,"t":"2026-10-21T14:15:00Z","v":19635,"vw":21.986495},{"c":22.005,"h":22.08,"l":21.94,"n":142,"o":21.995,"t":"2026-10-21T14:30:00Z","v":12155,"vw":22.00434},{"c":22.01,"h":22.07,"l":21.985,"n":212,"o":22,"t":"2026-10-21T14:45:00Z","v":30049,"vw":22.029563},{"c":22.0341,"h":22.065,"l":21.98,"n":151,"o":22.01,"t":"2026-10-21T15:00:00Z","v":32132,"vw":22.031647},{"c":22.01,"h":22.07,"l":21.9858,"n":500,"o":22.05,"t":"2026-10-21T15:15:00Z","v":109968,"vw":22.009741},{"c":22.08,"h":22.08,"l":22,"n":186,"o":22.01,"t":"2026-10-21T15:30:00Z","v":21555,"vw":22.042317},{"c":22.13,"h":22.1499,"l":22.0999,"n":159,"o":22.0999,"t":"2026-10-21T15:45:00Z","v":21682,"vw":22.125744},{"c":22.09,"h":22.12,"l":22.055,"n":159,"o":22.12,"t":"2026-10-21T16:00:00Z","v":19187,"vw":22.085132},{"c":22.035,"h":22.1,"l":22.025,"n":196,"o":22.09,"t":"2026-10-21T16:15:00Z","v":29059,"vw":22.054421},{"c":22.12,"h":22.24,"l":22.015,"n":207,"o":22.04,"t":"2026-10-21T16:30:00Z","v":29328,"vw":22.102621},{"c":22.11,"h":22.15,"l":22.085,"n":133,"o":22.12,"t":"2026-10-21T16:45:00Z","v":18426,"vw":22.120141},{"c":22.15,"h":22.1599,"l":22.0999,"n":185,"o":22.11,"t":"2026-10-21T17:00:00Z","v":24312,"vw":22.137894},{"c":22.15,"h":22.175,"l":22.14,"n":147,"o":22.145,"t":"2026-10-21T17:15:00Z","v":16428,"vw":22.158876},{"c":22.09,"h":22.14,"l":22.07,"n":163,"o":22.14,"t":"2026-10-21T17:30:00Z","v":16890,"vw":22.095362},{"c":22.085,"h":22.09,"l":22.055,"n":158,"o":22.08,"t":"2026-10-21T17:45:00Z","v":11367,"vw":22.072406},{"c":22.1,"h":22.1,"l":22.06,"n":98,"o":22.08,"t":"2026-10-21T18:00:00Z","v":16460,"vw":22.079411},{"c":22.11,"h":22.13,"l":22.0899,"n":121,"o":22.1,"t":"2026-10-21T18:15:00Z","v":10231,"vw":22.111882},{"c":22.14,"h":22.145,"l":22.11,"n":110,"o":22.11,"t":"2026-10-21T18:30:00Z","v":13482,"vw":22.128122},{"c":22.02,"h":22.15,"l":22.02,"n":190,"o":22.14,"t":"2026-10-21T18:45:00Z","v":23932,"vw":22.087726},{"c":22,"h":22.02,"l":21.95,"n":197,"o":22.02,"t":"2026-10-21T19:00:00Z","v":34715,"vw":22.002247},{"c":22.1,"h":22.1,"l":22,"n":204,"o":22,"t":"2026-10-21T19:15:00Z","v":34915,"vw":22.060279},{"c":22.12,"h":22.13,"l":22.08,"n":126,"o":22.11,"t":"2026-10-21T19:30:00Z","v":16116,"vw":22.109101},{"c":22.08,"h":22.15,"l":22.075,"n":392,"o":22.14,"t":"2026-10-21T19:45:00Z","v":95228,"vw":22.101314},{"c":21.88,"h":22.07,"l":21.88,"n":17,"o":22.07,"t":"2026-10-21T20:00:00Z","v":38207,"vw":22.068243},{"c":21.87,"h":21.87,"l":21.8544,"n":6,"o":21.8544,"t":"2026-10-21T20:15:00Z","v":3517,"vw":21.861086},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-21T20:45:00Z","v":500,"vw":22},{"c":21.95,"h":21.95,"l":21.95,"n":3,"o":21.95,"t":"2026-10-21T21:15:00Z","v":1510,"vw":21.95},{"c":21.85,"h":21.85,"l":21.85,"n":3,"o":21.85,"t":"2026-10-21T22:00:00Z","v":308,"vw":21.85},{"c":21.77,"h":21.8,"l":21.77,"n":5,"o":21.8,"t":"2026-10-21T22:15:00Z","v":225,"vw":21.785},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-21T22:45:00Z","v":500,"vw":21.77},{"c":21.7,"h":21.78,"l":21.7,"n":10,"o":21.78,"t":"2026-10-21T23:00:00Z","v":568,"vw":21.743702},{"c":21.6,"h":21.7141,"l":21.6,"n":2,"o":21.7141,"t":"2026-10-21T23:15:00Z","v":300,"vw":21.638033},{"c":21.7,"h":21.7,"l":21.7,"n":6,"o":21.7,"t":"2026-10-21T23:45:00Z","v":1105,"vw":21.7},{"c":21.1997,"h":21.6,"l":21.1129,"n":56,"o":21.6,"t":"2026-10-22T08:00:00Z","v":4410,"vw":21.301321},{"c":21.16,"h":21.16,"l":21.15,"n":2,"o":21.15,"t":"2026-10-22T08:15:00Z","v":1000,"vw":21.159},{"c":21.19,"h":21.19,"l":21.19,"n":2,"o":21.19,"t":"2026-10-22T08:45:00Z","v":141,"vw":21.19},{"c":21.2,"h":21.2,"l":21.2,"n":6,"o":21.2,"t":"2026-10-22T09:45:00Z","v":213,"vw":21.2},{"c":21.22,"h":21.22,"l":21.21,"n":3,"o":21.21,"t":"2026-10-22T10:30:00Z","v":900,"vw":21.218889},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-10-22T10:45:00Z","v":175,"vw":21.22},{"c":21.2099,"h":21.235,"l":21.1308,"n":13,"o":21.23,"t":"2026-10-22T11:00:00Z","v":1772,"vw":21.218767},{"c":21.2296,"h":21.2296,"l":21.19,"n":2,"o":21.19,"t":"2026-10-22T11:15:00Z","v":475,"vw":21.221263},{"c":21.22,"h":21.22,"l":21.1142,"n":8,"o":21.1142,"t":"2026-10-22T11:30:00Z","v":1028,"vw":21.190351},{"c":21.18,"h":21.22,"l":21.18,"n":3,"o":21.22,"t":"2026-10-22T11:45:00Z","v":1100,"vw":21.183636},{"c":21.15,"h":21.15,"l":21.15,"n":2,"o":21.15,"t":"2026-10-22T12:15:00Z","v":110,"vw":21.15},{"c":21.13,"h":21.2314,"l":21.13,"n":22,"o":21.15,"t":"2026-10-22T12:30:00Z","v":2161,"vw":21.150071},{"c":21.05,"h":21.12,"l":21.05,"n":85,"o":21.12,"t":"2026-10-22T12:45:00Z","v":14436,"vw":21.115121},{"c":20.99,"h":21.05,"l":20.99,"n":50,"o":21.05,"t":"2026-10-22T13:00:00Z","v":1993,"vw":21.002586},{"c":20.96,"h":20.989,"l":20.96,"n":37,"o":20.97,"t":"2026-10-22T13:15:00Z","v":2859,"vw":20.978407},{"c":20.85,"h":21.05,"l":20.76,"n":699,"o":21,"t":"2026-10-22T13:30:00Z","v":67085,"vw":20.890614},{"c":20.98,"h":21.028,"l":20.7501,"n":401,"o":20.79,"t":"2026-10-22T13:45:00Z","v":34142,"vw":20.872381},{"c":20.72,"h":21.058,"l":20.72,"n":383,"o":20.97,"t":"2026-10-22T14:00:00Z","v":40357,"vw":20.857367},{"c":20.5269,"h":20.77,"l":20.48,"n":1099,"o":20.72,"t":"2026-10-22T14:15:00Z","v":116493,"vw":20.624738},{"c":20.52,"h":20.57,"l":20.465,"n":1053,"o":20.515,"t":"2026-10-22T14:30:00Z","v":114077,"vw":20.520725},{"c":20.405,"h":20.5101,"l":20.34,"n":1111,"o":20.505,"t":"2026-10-22T14:45:00Z","v":128994,"vw":20.415171},{"c":20.22,"h":20.42,"l":20.21,"n":1237,"o":20.395,"t":"2026-10-22T15:00:00Z","v":191945,"vw":20.294961},{"c":20.29,"h":20.4001,"l":20.235,"n":824,"o":20.235,"t":"2026-10-22T15:15:00Z","v":107368,"vw":20.333635},{"c":20.28,"h":20.32,"l":20.225,"n":1035,"o":20.2999,"t":"2026-10-22T15:30:00Z","v":188285,"vw":20.267284},{"c":20.365,"h":20.3892,"l":20.25,"n":648,"o":20.285,"t":"2026-10-22T15:45:00Z","v":87095,"vw":20.321214},{"c":20.43,"h":20.44,"l":20.35,"n":804,"o":20.395,"t":"2026-10-22T16:00:00Z","v":89021,"vw":20.389248},{"c":20.37,"h":20.44,"l":20.35,"n":594,"o":20.42,"t":"2026-10-22T16:15:00Z","v":78565,"vw":20.409125},{"c":20.25,"h":20.36,"l":20.25,"n":663,"o":20.36,"t":"2026-10-22T16:30:00Z","v":76959,"vw":20.314014},{"c":20.2601,"h":20.27,"l":20.15,"n":1004,"o":20.26,"t":"2026-10-22T16:45:00Z","v":105375,"vw":20.202475},{"c":20.22,"h":20.26,"l":20.155,"n":825,"o":20.26,"t":"2026-10-22T17:00:00Z","v":83542,"vw":20.193791},{"c":20.205,"h":20.24,"l":20.17,"n":806,"o":20.22,"t":"2026-10-22T17:15:00Z","v":88830,"vw":20.206454},{"c":20.235,"h":20.27,"l":20.2,"n":736,"o":20.2,"t":"2026-10-22T17:30:00Z","v":80503,"vw":20.231959},{"c":20.15,"h":20.23,"l":20.145,"n":672,"o":20.23,"t":"2026-10-22T17:45:00Z","v":83721,"vw":20.192946},{"c":20.1299,"h":20.15,"l":20.055,"n":563,"o":20.15,"t":"2026-10-22T18:00:00Z","v":80167,"vw":20.114113},{"c":20.11,"h":20.18,"l":20.095,"n":425,"o":20.11,"t":"2026-10-22T18:15:00Z","v":71840,"vw":20.133931},{"c":20.14,"h":20.14,"l":20.08,"n":375,"o":20.1,"t":"2026-10-22T18:30:00Z","v":93877,"vw":20.109814},{"c":20.075,"h":20.14,"l":20.075,"n":459,"o":20.14,"t":"2026-10-22T18:45:00Z","v":92370,"vw":20.109196},{"c":20.11,"h":20.13,"l":20.02,"n":602,"o":20.065,"t":"2026-10-22T19:00:00Z","v":86300,"vw":20.057815},{"c":20.17,"h":20.1701,"l":20.09,"n":442,"o":20.1,"t":"2026-10-22T19:15:00Z","v":114664,"vw":20.113258},{"c":19.995,"h":20.17,"l":19.97,"n":1112,"o":20.17,"t":"2026-10-22T19:30:00Z","v":228559,"vw":20.040939},{"c":20.11,"h":20.145,"l":19.9509,"n":1030,"o":19.985,"t":"2026-10-22T19:45:00Z","v":467181,"vw":20.077856},{"c":20.25,"h":20.25,"l":20.08,"n":11,"o":20.08,"t":"2026-10-22T20:00:00Z","v":34034,"vw":20.0845},{"c":20.2288,"h":20.2288,"l":20.15,"n":6,"o":20.15,"t":"2026-10-22T20:15:00Z","v":935,"vw":20.184384},{"c":20.1933,"h":20.2091,"l":20.1933,"n":6,"o":20.2091,"t":"2026-10-22T20:30:00Z","v":302,"vw":20.202517},{"c":20.1,"h":20.1,"l":20.1,"n":9,"o":20.1,"t":"2026-10-22T20:45:00Z","v":173,"vw":20.1},{"c":20.0503,"h":20.09,"l":20.0503,"n":7,"o":20.09,"t":"2026-10-22T21:00:00Z","v":1791,"vw":20.067448},{"c":20.14,"h":20.14,"l":20.14,"n":2,"o":20.14,"t":"2026-10-22T21:15:00Z","v":102,"vw":20.14},{"c":20.1325,"h":20.1325,"l":20.08,"n":4,"o":20.08,"t":"2026-10-22T21:45:00Z","v":630,"vw":20.096935},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-22T22:00:00Z","v":100,"vw":20.1},{"c":20.09,"h":20.1,"l":20.08,"n":4,"o":20.1,"t":"2026-10-22T22:15:00Z","v":1735,"vw":20.081884},{"c":20.11,"h":20.1292,"l":20.11,"n":12,"o":20.1292,"t":"2026-10-22T22:45:00Z","v":3006,"vw":20.115093},{"c":20.1348,"h":20.1348,"l":20.11,"n":3,"o":20.11,"t":"2026-10-22T23:00:00Z","v":205,"vw":20.1224},{"c":20.05,"h":20.05,"l":20.05,"n":4,"o":20.05,"t":"2026-10-22T23:15:00Z","v":177,"vw":20.05},{"c":20,"h":20.1021,"l":20,"n":3,"o":20.1021,"t":"2026-10-22T23:30:00Z","v":1150,"vw":20.016817},{"c":19.99,"h":20,"l":19.99,"n":7,"o":20,"t":"2026-10-22T23:45:00Z","v":646,"vw":19.991767}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20070754716981132,"strike":27.86438679245283,"iv":0.8164174528301886,"gamma":0.03769563679245283,"theta":-0.014017570754716982,"vega":0.009495518867924529,"rho":0.0014289499901111026,"breakevenPct":39.76640607381795},{"delta":0.15,"premium":0.31863207547169814,"strike":26.09551886792453,"iv":0.8109929245283019,"gamma":0.05155176886792452,"theta":-0.01902936320754717,"vega":0.012915330188679245,"rho":0.002119436190494943,"breakevenPct":31.544576411335797},{"delta":0.2,"premium":0.43670484071340926,"strike":24.73305570390248,"iv":0.7722064643154014,"gamma":0.06477276703650035,"theta":-0.021625471176701057,"vega":0.015490317304258093,"rho":0.0027972550974597293,"breakevenPct":25.347413070796257},{"delta":0.25,"premium":0.5668638503354277,"strike":23.786444724833252,"iv":0.746342862596967,"gamma":0.07531449411628882,"theta":-0.02348884414372608,"vega":0.01758364107822296,"rho":0.003448424230767702,"breakevenPct":21.281417207015352},{"delta":0.3,"premium":0.5143382352941177,"strike":21.955882352941178,"iv":0.5214073529411765,"gamma":0.11956470588235293,"theta":-0.018532352941176472,"vega":0.019310294117647057,"rho":0.004264730639644977,"breakevenPct":11.903488985235537},{"delta":0.35,"premium":0.6470996732026144,"strike":21.547385620915033,"iv":0.5261050653594771,"gamma":0.12479346405228758,"theta":-0.019757843137254903,"vega":0.020331535947712417,"rho":0.004938149439812442,"breakevenPct":10.530305249589883},{"delta":0.4,"premium":0.7798611111111111,"strike":21.13888888888889,"iv":0.5308027777777777,"gamma":0.13002222222222223,"theta":-0.020983333333333333,"vega":0.02135277777777778,"rho":0.005611568239979907,"breakevenPct":9.15712151394423},{"delta":0.45,"premium":1.029894083272462,"strike":20.758948137326517,"iv":0.579236376917458,"gamma":0.12360423666910153,"theta":-0.023352520087655225,"vega":0.021772315558802047,"rho":0.006202770229264598,"breakevenPct":8.510170421309656},{"delta":0.5,"premium":1.340339663988313,"strike":20.39371804236669,"iv":0.650200584368152,"gamma":0.11118641344046748,"theta":-0.026310883856829802,"vega":0.02188188458728999,"rho":0.006751618103852102,"breakevenPct":8.23733917507473},{"delta":0.55,"premium":1.6507852447041642,"strike":20.028487947406866,"iv":0.721164791818846,"gamma":0.09876859021183343,"theta":-0.029269247626004385,"vega":0.02199145361577794,"rho":0.007300465978439607,"breakevenPct":7.964507928839803},{"delta":0.6,"premium":1.7105161787365177,"strike":19.644838212634824,"iv":0.6525777349768875,"gamma":0.10692765793528505,"theta":-0.025983898305084744,"vega":0.02121864406779661,"rho":0.008028389273685627,"breakevenPct":6.351366490893138},{"delta":0.65,"premium":1.7490369799691834,"strike":19.259630200308166,"iv":0.5721848228043143,"gamma":0.11682750385208013,"theta":-0.022170338983050843,"vega":0.020371186440677966,"rho":0.008771462116449398,"breakevenPct":4.6248365551660875},{"delta":0.7,"premium":2.097482014388489,"strike":18.706834532374103,"iv":0.5878906474820144,"gamma":0.10992643884892088,"theta":-0.021388309352517985,"vega":0.019301618705035974,"rho":0.0092867235905803,"breakevenPct":3.607154117343579},{"delta":0.75,"premium":3.0395430579964855,"strike":17.81195079086116,"iv":0.7765776801405976,"gamma":0.07375869947275922,"theta":-0.025681195079086117,"vega":0.017648681898066784,"rho":0.009363668156991047,"breakevenPct":3.8421008409245356},{"delta":0.8,"premium":3.803054101221641,"strike":16.933682373472948,"iv":0.8658354275741711,"gamma":0.05805113438045375,"theta":-0.025347993019197206,"vega":0.01550767888307155,"rho":0.009564659839998211,"breakevenPct":3.2705999735786437},{"delta":0.85,"premium":4.501134380453752,"strike":16.06108202443281,"iv":0.8939331588132635,"gamma":0.04688184991273998,"theta":-0.02203211169284468,"vega":0.012977137870855152,"rho":0.0098145055278506,"breakevenPct":2.401476119953011},{"delta":0.9,"premium":6.351482479784367,"strike":14.115902964959568,"iv":1.139731805929919,"gamma":0.027638814016172502,"theta":-0.02109838274932614,"vega":0.009778167115902963,"rho":0.009168563682076795,"breakevenPct":1.9292103821909186}],"put":[{"delta":0.1,"premium":0.55,"strike":12.321715392026269,"iv":1.6753511908902599,"gamma":0.018706507238951887,"theta":-0.028436602954463316,"vega":0.009876580367045352,"rho":-0.002037224909637106,"breakevenPct":41.375919362418976},{"delta":0.15,"premium":0.55,"strike":15.358533194766297,"iv":1.094089589725071,"gamma":0.038188022955366836,"theta":-0.02446382371230168,"vega":0.013114828463339423,"rho":-0.002850968177930524,"breakevenPct":26.25232472725947},{"delta":0.2,"premium":0.659722285572065,"strike":16.731481903813766,"iv":0.9324631248897657,"gamma":0.053809649252323996,"theta":-0.02522387005221194,"vega":0.015597220708300252,"rho":-0.0037716640351290465,"breakevenPct":19.961356482860044},{"delta":0.25,"premium":0.6625126646403242,"strike":17.749746707193516,"iv":0.7586651469098277,"gamma":0.08349108409321176,"theta":-0.0224886524822695,"vega":0.01751205673758865,"rho":-0.0045988226736671375,"breakevenPct":14.904212935492065},{"delta":0.3,"premium":0.611854103343465,"strike":18.762917933130698,"iv":0.5480775075987843,"gamma":0.11915471124620061,"theta":-0.017878723404255316,"vega":0.01928510638297872,"rho":-0.005378200000306427,"breakevenPct":9.606255827752817},{"delta":0.35,"premium":0.8397275405007363,"strike":19.282032400589102,"iv":0.552188733431517,"gamma":0.12067481590574375,"theta":-0.019366494845360824,"vega":0.020348674521354932,"rho":-0.006342493418100143,"breakevenPct":8.155852290396584},{"delta":0.4,"premium":1.1526877761413845,"strike":19.65022091310751,"iv":0.6218868188512519,"gamma":0.11176465390279823,"theta":-0.022717010309278352,"vega":0.021195508100147274,"rho":-0.0073632755634788945,"breakevenPct":7.880811070885816},{"delta":0.45,"premium":1.4615740740740741,"strike":20.02314814814815,"iv":0.6873361111111111,"gamma":0.10341805555555555,"theta":-0.025862962962962963,"vega":0.022,"rho":-0.00838135434015709,"breakevenPct":7.56188210122472},{"delta":0.5,"premium":1.6930555555555555,"strike":20.48611111111111,"iv":0.6720583333333333,"gamma":0.10577916666666666,"theta":-0.025122222222222223,"vega":0.022,"rho":-0.009348069111524767,"breakevenPct":6.409085878707382},{"delta":0.55,"premium":1.9245370370370372,"strike":20.949074074074076,"iv":0.6567805555555556,"gamma":0.10814027777777778,"theta":-0.02438148148148148,"vega":0.022,"rho":-0.010314783882892446,"breakevenPct":5.2562896561900425},{"delta":0.6,"premium":2.056357552581262,"strike":21.283620140216698,"iv":0.6127271510516253,"gamma":0.11203033779477374,"theta":-0.021747418738049713,"vega":0.021149139579349906,"rho":-0.011205362428345637,"breakevenPct":4.246700260779687},{"delta":0.65,"premium":2.1758604206500958,"strike":21.60229445506692,"iv":0.565117208413002,"gamma":0.11610936902485659,"theta":-0.018879349904397706,"vega":0.020193116634799235,"rho":-0.012086530878461085,"breakevenPct":3.2548105855735643},{"delta":0.7,"premium":2.2953632887189293,"strike":21.920968769917145,"iv":0.5175072657743787,"gamma":0.12018840025493945,"theta":-0.016011281070745703,"vega":0.019237093690248567,"rho":-0.01296769932857653,"breakevenPct":2.262920910367443},{"delta":0.75,"premium":3.05180412371134,"strike":22.775257731958764,"iv":0.5635729896907217,"gamma":0.10313649484536083,"theta":-0.015377525773195877,"vega":0.017488247422680413,"rho":-0.01433375878919674,"breakevenPct":1.7756294409988793},{"delta":0.8,"premium":4.018298969072166,"strike":23.80618556701031,"iv":0.6405317525773196,"gamma":0.07911587628865978,"theta":-0.01548061855670103,"vega":0.015477938144329895,"rho":-0.015859729114983415,"breakevenPct":1.4547480182363208},{"delta":0.85,"premium":6.6324229074889836,"strike":26.503964757709248,"iv":0.7770861674008809,"gamma":0.05725110132158592,"theta":-0.013926079295154187,"vega":0.01256026431718062,"rho":-0.018692216914348855,"breakevenPct":1.0381381961142113},{"delta":0.9,"premium":9.628017621145373,"strike":29.587665198237886,"iv":0.92743859030837,"gamma":0.03588546255506608,"theta":-0.011987753303964758,"vega":0.00943251101321586,"rho":-0.02182719890710446,"breakevenPct":0.5993646559137809}]},"raw":{"call":[{"delta":0.1,"premium":0.20070754716981132,"strike":27.86438679245283,"iv":0.8164174528301886,"gamma":0.03769563679245283,"theta":-0.014017570754716982,"vega":0.009495518867924529,"rho":0.0014289499901111026,"breakevenPct":39.76640607381795},{"delta":0.15,"premium":0.31863207547169814,"strike":26.09551886792453,"iv":0.8109929245283019,"gamma":0.05155176886792452,"theta":-0.01902936320754717,"vega":0.012915330188679245,"rho":0.002119436190494943,"breakevenPct":31.544576411335797},{"delta":0.2,"premium":0.43670484071340926,"strike":24.73305570390248,"iv":0.7722064643154014,"gamma":0.06477276703650035,"theta":-0.021625471176701057,"vega":0.015490317304258093,"rho":0.0027972550974597293,"breakevenPct":25.347413070796257},{"delta":0.25,"premium":0.5668638503354277,"strike":23.786444724833252,"iv":0.746342862596967,"gamma":0.07531449411628882,"theta":-0.02348884414372608,"vega":0.01758364107822296,"rho":0.003448424230767702,"breakevenPct":21.281417207015352},{"delta":0.3,"premium":0.5143382352941177,"strike":21.955882352941178,"iv":0.5214073529411765,"gamma":0.11956470588235293,"theta":-0.018532352941176472,"vega":0.019310294117647057,"rho":0.004264730639644977,"breakevenPct":11.903488985235537},{"delta":0.35,"premium":0.6470996732026144,"strike":21.547385620915033,"iv":0.5261050653594771,"gamma":0.12479346405228758,"theta":-0.019757843137254903,"vega":0.020331535947712417,"rho":0.004938149439812442,"breakevenPct":10.530305249589883},{"delta":0.4,"premium":0.7798611111111111,"strike":21.13888888888889,"iv":0.5308027777777777,"gamma":0.13002222222222223,"theta":-0.020983333333333333,"vega":0.02135277777777778,"rho":0.005611568239979907,"breakevenPct":9.15712151394423},{"delta":0.45,"premium":1.029894083272462,"strike":20.758948137326517,"iv":0.579236376917458,"gamma":0.12360423666910153,"theta":-0.023352520087655225,"vega":0.021772315558802047,"rho":0.006202770229264598,"breakevenPct":8.510170421309656},{"delta":0.5,"premium":1.340339663988313,"strike":20.39371804236669,"iv":0.650200584368152,"gamma":0.11118641344046748,"theta":-0.026310883856829802,"vega":0.02188188458728999,"rho":0.006751618103852102,"breakevenPct":8.23733917507473},{"delta":0.55,"premium":1.6507852447041642,"strike":20.028487947406866,"iv":0.721164791818846,"gamma":0.09876859021183343,"theta":-0.029269247626004385,"vega":0.02199145361577794,"rho":0.007300465978439607,"breakevenPct":7.964507928839803},{"delta":0.6,"premium":1.7105161787365177,"strike":19.644838212634824,"iv":0.6525777349768875,"gamma":0.10692765793528505,"theta":-0.025983898305084744,"vega":0.02121864406779661,"rho":0.008028389273685627,"breakevenPct":6.351366490893138},{"delta":0.65,"premium":1.7490369799691834,"strike":19.259630200308166,"iv":0.5721848228043143,"gamma":0.11682750385208013,"theta":-0.022170338983050843,"vega":0.020371186440677966,"rho":0.008771462116449398,"breakevenPct":4.6248365551660875},{"delta":0.7,"premium":2.097482014388489,"strike":18.706834532374103,"iv":0.5878906474820144,"gamma":0.10992643884892088,"theta":-0.021388309352517985,"vega":0.019301618705035974,"rho":0.0092867235905803,"breakevenPct":3.607154117343579},{"delta":0.75,"premium":3.0395430579964855,"strike":17.81195079086116,"iv":0.7765776801405976,"gamma":0.07375869947275922,"theta":-0.025681195079086117,"vega":0.017648681898066784,"rho":0.009363668156991047,"breakevenPct":3.8421008409245356},{"delta":0.8,"premium":3.803054101221641,"strike":16.933682373472948,"iv":0.8658354275741711,"gamma":0.05805113438045375,"theta":-0.025347993019197206,"vega":0.01550767888307155,"rho":0.009564659839998211,"breakevenPct":3.2705999735786437},{"delta":0.85,"premium":4.501134380453752,"strike":16.06108202443281,"iv":0.8939331588132635,"gamma":0.04688184991273998,"theta":-0.02203211169284468,"vega":0.012977137870855152,"rho":0.0098145055278506,"breakevenPct":2.401476119953011},{"delta":0.9,"premium":6.351482479784367,"strike":14.115902964959568,"iv":1.139731805929919,"gamma":0.027638814016172502,"theta":-0.02109838274932614,"vega":0.009778167115902963,"rho":0.009168563682076795,"breakevenPct":1.9292103821909186}],"put":[{"delta":0.1,"premium":0.55,"strike":12.321715392026269,"iv":1.6753511908902599,"gamma":0.018706507238951887,"theta":-0.028436602954463316,"vega":0.009876580367045352,"rho":-0.002037224909637106,"breakevenPct":41.375919362418976},{"delta":0.15,"premium":0.55,"strike":15.358533194766297,"iv":1.094089589725071,"gamma":0.038188022955366836,"theta":-0.02446382371230168,"vega":0.013114828463339423,"rho":-0.002850968177930524,"breakevenPct":26.25232472725947},{"delta":0.2,"premium":0.659722285572065,"strike":16.731481903813766,"iv":0.9324631248897657,"gamma":0.053809649252323996,"theta":-0.02522387005221194,"vega":0.015597220708300252,"rho":-0.0037716640351290465,"breakevenPct":19.961356482860044},{"delta":0.25,"premium":0.6625126646403242,"strike":17.749746707193516,"iv":0.7586651469098277,"gamma":0.08349108409321176,"theta":-0.0224886524822695,"vega":0.01751205673758865,"rho":-0.0045988226736671375,"breakevenPct":14.904212935492065},{"delta":0.3,"premium":0.611854103343465,"strike":18.762917933130698,"iv":0.5480775075987843,"gamma":0.11915471124620061,"theta":-0.017878723404255316,"vega":0.01928510638297872,"rho":-0.005378200000306427,"breakevenPct":9.606255827752817},{"delta":0.35,"premium":0.8397275405007363,"strike":19.282032400589102,"iv":0.552188733431517,"gamma":0.12067481590574375,"theta":-0.019366494845360824,"vega":0.020348674521354932,"rho":-0.006342493418100143,"breakevenPct":8.155852290396584},{"delta":0.4,"premium":1.1526877761413845,"strike":19.65022091310751,"iv":0.6218868188512519,"gamma":0.11176465390279823,"theta":-0.022717010309278352,"vega":0.021195508100147274,"rho":-0.0073632755634788945,"breakevenPct":7.880811070885816},{"delta":0.45,"premium":1.4615740740740741,"strike":20.02314814814815,"iv":0.6873361111111111,"gamma":0.10341805555555555,"theta":-0.025862962962962963,"vega":0.022,"rho":-0.00838135434015709,"breakevenPct":7.56188210122472},{"delta":0.5,"premium":1.6930555555555555,"strike":20.48611111111111,"iv":0.6720583333333333,"gamma":0.10577916666666666,"theta":-0.025122222222222223,"vega":0.022,"rho":-0.009348069111524767,"breakevenPct":6.409085878707382},{"delta":0.55,"premium":1.9245370370370372,"strike":20.949074074074076,"iv":0.6567805555555556,"gamma":0.10814027777777778,"theta":-0.02438148148148148,"vega":0.022,"rho":-0.010314783882892446,"breakevenPct":5.2562896561900425},{"delta":0.6,"premium":2.056357552581262,"strike":21.283620140216698,"iv":0.6127271510516253,"gamma":0.11203033779477374,"theta":-0.021747418738049713,"vega":0.021149139579349906,"rho":-0.011205362428345637,"breakevenPct":4.246700260779687},{"delta":0.65,"premium":2.1758604206500958,"strike":21.60229445506692,"iv":0.565117208413002,"gamma":0.11610936902485659,"theta":-0.018879349904397706,"vega":0.020193116634799235,"rho":-0.012086530878461085,"breakevenPct":3.2548105855735643},{"delta":0.7,"premium":2.2953632887189293,"strike":21.920968769917145,"iv":0.5175072657743787,"gamma":0.12018840025493945,"theta":-0.016011281070745703,"vega":0.019237093690248567,"rho":-0.01296769932857653,"breakevenPct":2.262920910367443},{"delta":0.75,"premium":3.05180412371134,"strike":22.775257731958764,"iv":0.5635729896907217,"gamma":0.10313649484536083,"theta":-0.015377525773195877,"vega":0.017488247422680413,"rho":-0.01433375878919674,"breakevenPct":1.7756294409988793},{"delta":0.8,"premium":4.018298969072166,"strike":23.80618556701031,"iv":0.6405317525773196,"gamma":0.07911587628865978,"theta":-0.01548061855670103,"vega":0.015477938144329895,"rho":-0.015859729114983415,"breakevenPct":1.4547480182363208},{"delta":0.85,"premium":6.6324229074889836,"strike":26.503964757709248,"iv":0.7770861674008809,"gamma":0.05725110132158592,"theta":-0.013926079295154187,"vega":0.01256026431718062,"rho":-0.018692216914348855,"breakevenPct":1.0381381961142113},{"delta":0.9,"premium":9.628017621145373,"strike":29.587665198237886,"iv":0.92743859030837,"gamma":0.03588546255506608,"theta":-0.011987753303964758,"vega":0.00943251101321586,"rho":-0.02182719890710446,"breakevenPct":0.5993646559137809}]}},"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"}}