{"symbol":"GNTX","url":"https://intraalpha.com/companies/GNTX","capturedAt":"2026-10-22T18:29:27.750Z","state":"ready","quote":{"symbol":"GNTX","last_price":21.595,"prev_close":21,"regular_close":21.595,"change":0.595,"change_pct":2.8333,"regular_change":0.595,"regular_change_pct":2.8333,"extended_change":0,"extended_change_pct":0,"bid":21.59,"ask":21.6,"bid_size":200,"ask_size":1200,"volume":2223320,"vwap":21.351946,"open":20.85,"high":21.61,"low":20.72,"close":21.595,"trade_count":31223,"last_trade_at":"2026-10-22T18:29:10.950738235Z","last_quote_at":"2026-10-22T18:29:10.489665257Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:29:24.329475871-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"GNTX","fetched_at":"2026-10-22T18:29:26.951819+00:00","name":"Gentex Corporation","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"Gentex Corporation designs, develops, manufactures, markets, and supplies digital vision, connected car, tinted glass, and fire protection products in the United States, Germany, Japan, Mexico, and internationally. The company is headquartered in Zeeland, Michigan.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4424350000,"ebitda":598806000,"pe_ratio":11.23,"peg_ratio":0.655,"book_value":12.05,"dividend_per_share":0.48,"dividend_yield":0.0226,"eps":1.87,"revenue_ttm":2626381000,"gross_profit_ttm":901707000,"profit_margin":0.155,"operating_margin_ttm":0.19,"return_on_assets_ttm":0.107,"return_on_equity_ttm":0.164,"quarterly_earnings_growth":0.258,"quarterly_revenue_growth":-0.01,"analyst_target_price":27,"analyst_number":0,"beta":0.85,"fifty_two_week_high":26.2,"fifty_two_week_low":20.15,"fifty_day_ma":22.36,"two_hundred_day_ma":23.22,"shares_outstanding":210683000,"forward_pe":10.09,"price_to_sales":1.685,"price_to_book":1.851,"ev_to_revenue":1.698,"ev_to_ebitda":7.24},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:29:26.951819+00:00"},"optionObservedAt":"2026-10-22T18:26:32.555Z","bars":[{"c":20.89,"h":20.89,"l":20.89,"n":2,"o":20.89,"t":"2026-10-15T13:25:00Z","v":32924,"vw":20.89},{"c":21.105,"h":21.105,"l":20.97,"n":210,"o":20.97,"t":"2026-10-15T13:30:00Z","v":65163,"vw":21.015197},{"c":21.13,"h":21.17,"l":21.11,"n":135,"o":21.11,"t":"2026-10-15T13:35:00Z","v":9282,"vw":21.132167},{"c":21.07,"h":21.2,"l":21.06,"n":319,"o":21.19,"t":"2026-10-15T13:40:00Z","v":23026,"vw":21.145996},{"c":21.1,"h":21.1,"l":21.05,"n":164,"o":21.05,"t":"2026-10-15T13:45:00Z","v":9363,"vw":21.076474},{"c":21.11,"h":21.14,"l":21.08,"n":445,"o":21.08,"t":"2026-10-15T13:50:00Z","v":38824,"vw":21.118201},{"c":21.24,"h":21.24,"l":21.12,"n":374,"o":21.12,"t":"2026-10-15T13:55:00Z","v":142620,"vw":21.20199},{"c":21.225,"h":21.3,"l":21.2,"n":450,"o":21.225,"t":"2026-10-15T14:00:00Z","v":34168,"vw":21.262718},{"c":21.245,"h":21.265,"l":21.225,"n":307,"o":21.225,"t":"2026-10-15T14:05:00Z","v":15824,"vw":21.245621},{"c":21.23,"h":21.25,"l":21.1799,"n":439,"o":21.25,"t":"2026-10-15T14:10:00Z","v":24392,"vw":21.207283},{"c":21.22,"h":21.255,"l":21.205,"n":471,"o":21.225,"t":"2026-10-15T14:15:00Z","v":44481,"vw":21.225066},{"c":21.22,"h":21.23,"l":21.19,"n":326,"o":21.21,"t":"2026-10-15T14:20:00Z","v":17072,"vw":21.209434},{"c":21.22,"h":21.24,"l":21.195,"n":385,"o":21.21,"t":"2026-10-15T14:25:00Z","v":22650,"vw":21.209362},{"c":21.255386,"h":21.32,"l":21.235,"n":788,"o":21.235,"t":"2026-10-15T14:30:00Z","v":55568,"vw":21.284749},{"c":21.245,"h":21.27,"l":21.24,"n":353,"o":21.255,"t":"2026-10-15T14:35:00Z","v":18249,"vw":21.258937},{"c":21.215,"h":21.26,"l":21.215,"n":341,"o":21.24,"t":"2026-10-15T14:40:00Z","v":15588,"vw":21.232389},{"c":21.2,"h":21.22,"l":21.185,"n":312,"o":21.22,"t":"2026-10-15T14:45:00Z","v":14847,"vw":21.195691},{"c":21.19,"h":21.2,"l":21.185,"n":288,"o":21.195,"t":"2026-10-15T14:50:00Z","v":8987,"vw":21.189283},{"c":21.18,"h":21.195,"l":21.175,"n":447,"o":21.195,"t":"2026-10-15T14:55:00Z","v":26422,"vw":21.184099},{"c":21.205,"h":21.21,"l":21.18,"n":373,"o":21.18,"t":"2026-10-15T15:00:00Z","v":19785,"vw":21.19838},{"c":21.175,"h":21.2051,"l":21.175,"n":348,"o":21.2,"t":"2026-10-15T15:05:00Z","v":19483,"vw":21.189346},{"c":21.155,"h":21.19,"l":21.145,"n":715,"o":21.175,"t":"2026-10-15T15:10:00Z","v":46407,"vw":21.160384},{"c":21.12,"h":21.17,"l":21.12,"n":428,"o":21.155,"t":"2026-10-15T15:15:00Z","v":20897,"vw":21.157415},{"c":21.145,"h":21.145,"l":21.125,"n":564,"o":21.125,"t":"2026-10-15T15:20:00Z","v":48038,"vw":21.134178},{"c":21.17,"h":21.17,"l":21.14,"n":630,"o":21.14,"t":"2026-10-15T15:25:00Z","v":33164,"vw":21.151116},{"c":21.15,"h":21.175,"l":21.135,"n":301,"o":21.175,"t":"2026-10-15T15:30:00Z","v":14208,"vw":21.149877},{"c":21.105,"h":21.17,"l":21.075,"n":612,"o":21.155,"t":"2026-10-15T15:35:00Z","v":57440,"vw":21.124026},{"c":21.1,"h":21.125,"l":21.095,"n":454,"o":21.105,"t":"2026-10-15T15:40:00Z","v":33292,"vw":21.109073},{"c":21.096,"h":21.12,"l":21.085,"n":497,"o":21.1,"t":"2026-10-15T15:45:00Z","v":48944,"vw":21.101246},{"c":21.09,"h":21.11,"l":21.085,"n":360,"o":21.095,"t":"2026-10-15T15:50:00Z","v":20285,"vw":21.09472},{"c":21.145,"h":21.196,"l":21.085,"n":891,"o":21.085,"t":"2026-10-15T15:55:00Z","v":275711,"vw":21.128567},{"c":21.15,"h":21.185,"l":21.115,"n":442,"o":21.145,"t":"2026-10-15T16:00:00Z","v":157430,"vw":21.141975},{"c":21.095,"h":21.15,"l":21.095,"n":270,"o":21.15,"t":"2026-10-15T16:05:00Z","v":14803,"vw":21.120357},{"c":21.12,"h":21.12,"l":21.095,"n":281,"o":21.095,"t":"2026-10-15T16:10:00Z","v":63467,"vw":21.104759},{"c":21.14,"h":21.155,"l":21.13,"n":335,"o":21.13,"t":"2026-10-15T16:15:00Z","v":20402,"vw":21.139757},{"c":21.165,"h":21.165,"l":21.135,"n":221,"o":21.135,"t":"2026-10-15T16:20:00Z","v":13175,"vw":21.157355},{"c":21.155,"h":21.165,"l":21.15,"n":219,"o":21.165,"t":"2026-10-15T16:25:00Z","v":16616,"vw":21.153665},{"c":21.135,"h":21.155,"l":21.125,"n":240,"o":21.155,"t":"2026-10-15T16:30:00Z","v":16239,"vw":21.139652},{"c":21.125,"h":21.155,"l":21.125,"n":248,"o":21.135,"t":"2026-10-15T16:35:00Z","v":19361,"vw":21.146932},{"c":21.125,"h":21.13,"l":21.115,"n":210,"o":21.13,"t":"2026-10-15T16:40:00Z","v":7902,"vw":21.123266},{"c":21.12,"h":21.135,"l":21.12,"n":160,"o":21.13,"t":"2026-10-15T16:45:00Z","v":7775,"vw":21.127428},{"c":21.075,"h":21.11,"l":21.065,"n":488,"o":21.11,"t":"2026-10-15T16:50:00Z","v":30370,"vw":21.077956},{"c":21.105,"h":21.115,"l":21.075,"n":284,"o":21.075,"t":"2026-10-15T16:55:00Z","v":63092,"vw":21.09533},{"c":21.125,"h":21.13,"l":21.105,"n":299,"o":21.105,"t":"2026-10-15T17:00:00Z","v":128880,"vw":21.11566},{"c":21.105,"h":21.13,"l":21.105,"n":241,"o":21.125,"t":"2026-10-15T17:05:00Z","v":23829,"vw":21.121492},{"c":21.19,"h":21.19,"l":21.105,"n":322,"o":21.105,"t":"2026-10-15T17:10:00Z","v":16566,"vw":21.141619},{"c":21.185,"h":21.2,"l":21.18,"n":280,"o":21.2,"t":"2026-10-15T17:15:00Z","v":13962,"vw":21.19282},{"c":21.19,"h":21.195,"l":21.185,"n":134,"o":21.19,"t":"2026-10-15T17:20:00Z","v":5518,"vw":21.191654},{"c":21.21,"h":21.21,"l":21.185,"n":329,"o":21.185,"t":"2026-10-15T17:25:00Z","v":27535,"vw":21.19887},{"c":21.215,"h":21.22,"l":21.195,"n":417,"o":21.21,"t":"2026-10-15T17:30:00Z","v":28081,"vw":21.209209},{"c":21.215,"h":21.225,"l":21.215,"n":402,"o":21.215,"t":"2026-10-15T17:35:00Z","v":22541,"vw":21.221353},{"c":21.215,"h":21.215,"l":21.19,"n":505,"o":21.215,"t":"2026-10-15T17:40:00Z","v":33036,"vw":21.204536},{"c":21.205,"h":21.23,"l":21.205,"n":531,"o":21.21,"t":"2026-10-15T17:45:00Z","v":38992,"vw":21.216765},{"c":21.215,"h":21.22,"l":21.2,"n":392,"o":21.205,"t":"2026-10-15T17:50:00Z","v":22991,"vw":21.209688},{"c":21.235,"h":21.24,"l":21.21,"n":510,"o":21.215,"t":"2026-10-15T17:55:00Z","v":29693,"vw":21.222284},{"c":21.275,"h":21.275,"l":21.235,"n":447,"o":21.235,"t":"2026-10-15T18:00:00Z","v":48058,"vw":21.254273},{"c":21.255,"h":21.29,"l":21.255,"n":509,"o":21.28,"t":"2026-10-15T18:05:00Z","v":28438,"vw":21.269509},{"c":21.215,"h":21.25,"l":21.205,"n":478,"o":21.25,"t":"2026-10-15T18:10:00Z","v":21871,"vw":21.227019},{"c":21.215,"h":21.22,"l":21.2,"n":427,"o":21.215,"t":"2026-10-15T18:15:00Z","v":27510,"vw":21.210804},{"c":21.195,"h":21.215,"l":21.19,"n":395,"o":21.215,"t":"2026-10-15T18:20:00Z","v":23120,"vw":21.204139},{"c":21.165,"h":21.2,"l":21.16,"n":310,"o":21.195,"t":"2026-10-15T18:25:00Z","v":27584,"vw":21.177598},{"c":21.155,"h":21.17,"l":21.15,"n":404,"o":21.16,"t":"2026-10-15T18:30:00Z","v":25901,"vw":21.162821},{"c":21.16,"h":21.165,"l":21.145,"n":509,"o":21.15,"t":"2026-10-15T18:35:00Z","v":39689,"vw":21.152106},{"c":21.165,"h":21.165,"l":21.14,"n":510,"o":21.155,"t":"2026-10-15T18:40:00Z","v":64633,"vw":21.149533},{"c":21.195,"h":21.21,"l":21.155,"n":548,"o":21.16,"t":"2026-10-15T18:45:00Z","v":55184,"vw":21.192285},{"c":21.18,"h":21.21,"l":21.18,"n":536,"o":21.195,"t":"2026-10-15T18:50:00Z","v":30525,"vw":21.200122},{"c":21.18,"h":21.195,"l":21.17,"n":671,"o":21.185,"t":"2026-10-15T18:55:00Z","v":82709,"vw":21.185257},{"c":21.195,"h":21.215,"l":21.1825,"n":546,"o":21.185,"t":"2026-10-15T19:00:00Z","v":40773,"vw":21.198993},{"c":21.1901,"h":21.2,"l":21.18,"n":559,"o":21.195,"t":"2026-10-15T19:05:00Z","v":54142,"vw":21.190958},{"c":21.2,"h":21.205,"l":21.19,"n":468,"o":21.195,"t":"2026-10-15T19:10:00Z","v":28485,"vw":21.19657},{"c":21.17,"h":21.21,"l":21.165,"n":480,"o":21.205,"t":"2026-10-15T19:15:00Z","v":27296,"vw":21.189542},{"c":21.195,"h":21.195,"l":21.16,"n":606,"o":21.16,"t":"2026-10-15T19:20:00Z","v":44560,"vw":21.183347},{"c":21.17,"h":21.2,"l":21.17,"n":554,"o":21.19,"t":"2026-10-15T19:25:00Z","v":37835,"vw":21.18365},{"c":21.215,"h":21.22,"l":21.165,"n":809,"o":21.165,"t":"2026-10-15T19:30:00Z","v":58423,"vw":21.198612},{"c":21.215,"h":21.225,"l":21.2,"n":736,"o":21.215,"t":"2026-10-15T19:35:00Z","v":41506,"vw":21.213239},{"c":21.215,"h":21.215,"l":21.185,"n":905,"o":21.215,"t":"2026-10-15T19:40:00Z","v":60799,"vw":21.199029},{"c":21.17,"h":21.22,"l":21.17,"n":687,"o":21.215,"t":"2026-10-15T19:45:00Z","v":47085,"vw":21.197992},{"c":21.125,"h":21.19,"l":21.125,"n":1535,"o":21.175,"t":"2026-10-15T19:50:00Z","v":125341,"vw":21.150478},{"c":21.1,"h":21.165,"l":21.1,"n":3580,"o":21.125,"t":"2026-10-15T19:55:00Z","v":336148,"vw":21.139787},{"c":21.11,"h":21.14,"l":21.11,"n":46,"o":21.11,"t":"2026-10-15T20:00:00Z","v":852595,"vw":21.110124},{"c":21.2916,"h":21.2916,"l":21.2916,"n":1,"o":21.2916,"t":"2026-10-16T11:40:00Z","v":200,"vw":21.2916},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-10-16T13:25:00Z","v":100,"vw":21.25},{"c":21.25,"h":21.32,"l":21.21,"n":200,"o":21.26,"t":"2026-10-16T13:30:00Z","v":41930,"vw":21.241832},{"c":21.345,"h":21.36,"l":21.19,"n":290,"o":21.25,"t":"2026-10-16T13:35:00Z","v":45926,"vw":21.305555},{"c":21.415,"h":21.44,"l":21.34,"n":174,"o":21.35,"t":"2026-10-16T13:40:00Z","v":17016,"vw":21.369989},{"c":21.465,"h":21.47,"l":21.41,"n":174,"o":21.43,"t":"2026-10-16T13:45:00Z","v":31994,"vw":21.444092},{"c":21.43,"h":21.5,"l":21.41,"n":225,"o":21.48,"t":"2026-10-16T13:50:00Z","v":37862,"vw":21.461257},{"c":21.44,"h":21.48,"l":21.44,"n":485,"o":21.46,"t":"2026-10-16T13:55:00Z","v":44437,"vw":21.458343},{"c":21.42,"h":21.5,"l":21.415,"n":465,"o":21.425,"t":"2026-10-16T14:00:00Z","v":52832,"vw":21.448995},{"c":21.34,"h":21.435,"l":21.34,"n":274,"o":21.425,"t":"2026-10-16T14:05:00Z","v":24495,"vw":21.390258},{"c":21.285,"h":21.36,"l":21.22,"n":556,"o":21.345,"t":"2026-10-16T14:10:00Z","v":539241,"vw":21.224255},{"c":21.305,"h":21.33,"l":21.245,"n":381,"o":21.29,"t":"2026-10-16T14:15:00Z","v":32712,"vw":21.27768},{"c":21.35,"h":21.355,"l":21.3,"n":209,"o":21.3,"t":"2026-10-16T14:20:00Z","v":10333,"vw":21.332729},{"c":21.38,"h":21.39,"l":21.34,"n":285,"o":21.345,"t":"2026-10-16T14:25:00Z","v":18281,"vw":21.362255},{"c":21.405,"h":21.42,"l":21.365,"n":420,"o":21.38,"t":"2026-10-16T14:30:00Z","v":23474,"vw":21.393254},{"c":21.355,"h":21.43,"l":21.355,"n":299,"o":21.405,"t":"2026-10-16T14:35:00Z","v":18089,"vw":21.401276},{"c":21.355,"h":21.365,"l":21.3488,"n":249,"o":21.36,"t":"2026-10-16T14:40:00Z","v":12221,"vw":21.354967},{"c":21.38,"h":21.385,"l":21.355,"n":281,"o":21.355,"t":"2026-10-16T14:45:00Z","v":15372,"vw":21.368579},{"c":21.37,"h":21.405,"l":21.36,"n":330,"o":21.375,"t":"2026-10-16T14:50:00Z","v":20484,"vw":21.373171},{"c":21.385,"h":21.395,"l":21.365,"n":269,"o":21.38,"t":"2026-10-16T14:55:00Z","v":17198,"vw":21.377259},{"c":21.365,"h":21.395,"l":21.365,"n":308,"o":21.39,"t":"2026-10-16T15:00:00Z","v":19122,"vw":21.369368},{"c":21.39,"h":21.39,"l":21.365,"n":281,"o":21.365,"t":"2026-10-16T15:05:00Z","v":14651,"vw":21.379614},{"c":21.425,"h":21.43,"l":21.385,"n":270,"o":21.39,"t":"2026-10-16T15:10:00Z","v":19571,"vw":21.406372},{"c":21.39,"h":21.435,"l":21.375,"n":292,"o":21.425,"t":"2026-10-16T15:15:00Z","v":14736,"vw":21.402172},{"c":21.35,"h":21.385,"l":21.345,"n":240,"o":21.385,"t":"2026-10-16T15:20:00Z","v":13713,"vw":21.365864},{"c":21.29,"h":21.35,"l":21.29,"n":279,"o":21.35,"t":"2026-10-16T15:25:00Z","v":12405,"vw":21.322091},{"c":21.26,"h":21.29,"l":21.26,"n":291,"o":21.29,"t":"2026-10-16T15:30:00Z","v":16710,"vw":21.278776},{"c":21.265,"h":21.275,"l":21.24,"n":237,"o":21.25,"t":"2026-10-16T15:35:00Z","v":11347,"vw":21.258296},{"c":21.21,"h":21.265,"l":21.205,"n":211,"o":21.265,"t":"2026-10-16T15:40:00Z","v":8050,"vw":21.229678},{"c":21.24,"h":21.26,"l":21.205,"n":322,"o":21.215,"t":"2026-10-16T15:45:00Z","v":33571,"vw":21.230995},{"c":21.215,"h":21.2351,"l":21.215,"n":211,"o":21.23,"t":"2026-10-16T15:50:00Z","v":9816,"vw":21.224365},{"c":21.22,"h":21.22,"l":21.175,"n":304,"o":21.215,"t":"2026-10-16T15:55:00Z","v":19503,"vw":21.202584},{"c":21.24,"h":21.24,"l":21.2,"n":295,"o":21.22,"t":"2026-10-16T16:00:00Z","v":24079,"vw":21.21519},{"c":21.265,"h":21.265,"l":21.245,"n":157,"o":21.245,"t":"2026-10-16T16:05:00Z","v":12307,"vw":21.253999},{"c":21.275,"h":21.28,"l":21.245,"n":259,"o":21.265,"t":"2026-10-16T16:10:00Z","v":15911,"vw":21.258245},{"c":21.245,"h":21.285,"l":21.245,"n":262,"o":21.28,"t":"2026-10-16T16:15:00Z","v":11094,"vw":21.257768},{"c":21.245,"h":21.27,"l":21.235,"n":288,"o":21.255,"t":"2026-10-16T16:20:00Z","v":12205,"vw":21.253763},{"c":21.225,"h":21.2499,"l":21.225,"n":203,"o":21.245,"t":"2026-10-16T16:25:00Z","v":12535,"vw":21.238134},{"c":21.225,"h":21.23,"l":21.21,"n":191,"o":21.22,"t":"2026-10-16T16:30:00Z","v":11623,"vw":21.2208},{"c":21.215,"h":21.225,"l":21.21,"n":160,"o":21.225,"t":"2026-10-16T16:35:00Z","v":8263,"vw":21.218829},{"c":21.22,"h":21.225,"l":21.215,"n":149,"o":21.215,"t":"2026-10-16T16:40:00Z","v":6468,"vw":21.219157},{"c":21.2,"h":21.225,"l":21.195,"n":220,"o":21.22,"t":"2026-10-16T16:45:00Z","v":9362,"vw":21.211213},{"c":21.195,"h":21.195,"l":21.165,"n":214,"o":21.195,"t":"2026-10-16T16:50:00Z","v":10634,"vw":21.176169},{"c":21.185,"h":21.195,"l":21.175,"n":183,"o":21.19,"t":"2026-10-16T16:55:00Z","v":11868,"vw":21.183851},{"c":21.115,"h":21.19,"l":21.095,"n":317,"o":21.19,"t":"2026-10-16T17:00:00Z","v":20609,"vw":21.122953},{"c":21.1274,"h":21.1274,"l":21.105,"n":206,"o":21.115,"t":"2026-10-16T17:05:00Z","v":8401,"vw":21.116433},{"c":21.135,"h":21.155,"l":21.125,"n":178,"o":21.125,"t":"2026-10-16T17:10:00Z","v":7588,"vw":21.1403},{"c":21.165,"h":21.18,"l":21.135,"n":180,"o":21.135,"t":"2026-10-16T17:15:00Z","v":9684,"vw":21.155954},{"c":21.175,"h":21.175,"l":21.155,"n":202,"o":21.165,"t":"2026-10-16T17:20:00Z","v":10428,"vw":21.163171},{"c":21.21,"h":21.21,"l":21.175,"n":253,"o":21.175,"t":"2026-10-16T17:25:00Z","v":11159,"vw":21.187642},{"c":21.185,"h":21.205,"l":21.175,"n":357,"o":21.205,"t":"2026-10-16T17:30:00Z","v":33846,"vw":21.187068},{"c":21.161,"h":21.19,"l":21.155,"n":317,"o":21.185,"t":"2026-10-16T17:35:00Z","v":19882,"vw":21.173817},{"c":21.211,"h":21.225,"l":21.155,"n":369,"o":21.16,"t":"2026-10-16T17:40:00Z","v":22500,"vw":21.193883},{"c":21.165,"h":21.215,"l":21.165,"n":195,"o":21.2101,"t":"2026-10-16T17:45:00Z","v":16185,"vw":21.175025},{"c":21.13,"h":21.16,"l":21.13,"n":193,"o":21.16,"t":"2026-10-16T17:50:00Z","v":9645,"vw":21.150261},{"c":21.1,"h":21.145,"l":21.1,"n":335,"o":21.135,"t":"2026-10-16T17:55:00Z","v":18432,"vw":21.131635},{"c":21.085,"h":21.115,"l":21.065,"n":364,"o":21.105,"t":"2026-10-16T18:00:00Z","v":62032,"vw":21.087082},{"c":21.065,"h":21.085,"l":21.04,"n":325,"o":21.08,"t":"2026-10-16T18:05:00Z","v":21393,"vw":21.064627},{"c":21.055,"h":21.065,"l":21.05,"n":277,"o":21.065,"t":"2026-10-16T18:10:00Z","v":12257,"vw":21.059478},{"c":21.055,"h":21.07,"l":21.045,"n":305,"o":21.055,"t":"2026-10-16T18:15:00Z","v":15026,"vw":21.057876},{"c":21.05,"h":21.06,"l":21.03,"n":464,"o":21.05,"t":"2026-10-16T18:20:00Z","v":33187,"vw":21.047912},{"c":21.045,"h":21.06,"l":21.02,"n":291,"o":21.05,"t":"2026-10-16T18:25:00Z","v":23972,"vw":21.040133},{"c":21.085,"h":21.1,"l":21.045,"n":390,"o":21.045,"t":"2026-10-16T18:30:00Z","v":23752,"vw":21.063295},{"c":21.07,"h":21.08,"l":21.045,"n":349,"o":21.08,"t":"2026-10-16T18:35:00Z","v":27937,"vw":21.060486},{"c":21.08,"h":21.08,"l":21.05,"n":303,"o":21.065,"t":"2026-10-16T18:40:00Z","v":21510,"vw":21.067244},{"c":21.085,"h":21.09,"l":21.07,"n":312,"o":21.075,"t":"2026-10-16T18:45:00Z","v":13082,"vw":21.07783},{"c":21.04,"h":21.0889,"l":21.04,"n":338,"o":21.085,"t":"2026-10-16T18:50:00Z","v":19800,"vw":21.066286},{"c":21.055,"h":21.055,"l":21.0298,"n":438,"o":21.045,"t":"2026-10-16T18:55:00Z","v":22911,"vw":21.03938},{"c":21.045,"h":21.075,"l":21.04,"n":373,"o":21.055,"t":"2026-10-16T19:00:00Z","v":22316,"vw":21.062446},{"c":21.025,"h":21.06,"l":21.015,"n":481,"o":21.045,"t":"2026-10-16T19:05:00Z","v":27986,"vw":21.033035},{"c":21.06,"h":21.065,"l":21.025,"n":384,"o":21.025,"t":"2026-10-16T19:10:00Z","v":19530,"vw":21.05361},{"c":21.04,"h":21.065,"l":21.015,"n":405,"o":21.065,"t":"2026-10-16T19:15:00Z","v":26887,"vw":21.046456},{"c":21.055,"h":21.07,"l":21.04,"n":399,"o":21.045,"t":"2026-10-16T19:20:00Z","v":20049,"vw":21.058281},{"c":21.045,"h":21.066,"l":21.03,"n":475,"o":21.06,"t":"2026-10-16T19:25:00Z","v":26631,"vw":21.047477},{"c":21.04,"h":21.065,"l":21.03,"n":609,"o":21.05,"t":"2026-10-16T19:30:00Z","v":39687,"vw":21.044027},{"c":21.035,"h":21.045,"l":21.02,"n":479,"o":21.04,"t":"2026-10-16T19:35:00Z","v":27898,"vw":21.031299},{"c":21.035,"h":21.04,"l":21.02,"n":411,"o":21.04,"t":"2026-10-16T19:40:00Z","v":25736,"vw":21.028374},{"c":21.015,"h":21.06,"l":21.015,"n":696,"o":21.035,"t":"2026-10-16T19:45:00Z","v":49830,"vw":21.04077},{"c":21.045,"h":21.065,"l":21.02,"n":1036,"o":21.02,"t":"2026-10-16T19:50:00Z","v":82616,"vw":21.044187},{"c":21.005,"h":21.065,"l":21.005,"n":2553,"o":21.04,"t":"2026-10-16T19:55:00Z","v":292744,"vw":21.033754},{"c":21.01,"h":21.04,"l":21.01,"n":49,"o":21.01,"t":"2026-10-16T20:00:00Z","v":518840,"vw":21.010147},{"c":21.07,"h":21.08,"l":21.07,"n":3,"o":21.08,"t":"2026-10-16T21:30:00Z","v":500,"vw":21.075},{"c":21.06,"h":21.08,"l":21.06,"n":4,"o":21.08,"t":"2026-10-16T21:50:00Z","v":807,"vw":21.068922},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-10-16T22:20:00Z","v":100,"vw":21.05},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-19T12:35:00Z","v":474,"vw":21.1},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-10-19T12:50:00Z","v":100,"vw":21.01},{"c":20.94,"h":21.055,"l":20.88,"n":146,"o":21.03,"t":"2026-10-19T13:30:00Z","v":20515,"vw":21.021279},{"c":20.965,"h":21,"l":20.94,"n":182,"o":20.985,"t":"2026-10-19T13:35:00Z","v":7867,"vw":20.982404},{"c":20.96,"h":21,"l":20.95,"n":139,"o":21,"t":"2026-10-19T13:40:00Z","v":6149,"vw":20.958351},{"c":20.9,"h":20.95,"l":20.9,"n":206,"o":20.95,"t":"2026-10-19T13:45:00Z","v":10592,"vw":20.92823},{"c":20.885,"h":20.93,"l":20.85,"n":186,"o":20.915,"t":"2026-10-19T13:50:00Z","v":6456,"vw":20.888622},{"c":20.87,"h":20.9,"l":20.86,"n":158,"o":20.9,"t":"2026-10-19T13:55:00Z","v":8505,"vw":20.877308},{"c":20.83,"h":20.9,"l":20.8142,"n":289,"o":20.89,"t":"2026-10-19T14:00:00Z","v":13536,"vw":20.858563},{"c":20.855,"h":20.86,"l":20.825,"n":264,"o":20.84,"t":"2026-10-19T14:05:00Z","v":17323,"vw":20.849328},{"c":20.89,"h":20.9,"l":20.86,"n":355,"o":20.86,"t":"2026-10-19T14:10:00Z","v":16828,"vw":20.885126},{"c":20.891,"h":20.92,"l":20.89,"n":321,"o":20.895,"t":"2026-10-19T14:15:00Z","v":14299,"vw":20.903706},{"c":20.855,"h":20.9,"l":20.83,"n":385,"o":20.895,"t":"2026-10-19T14:20:00Z","v":19504,"vw":20.855727},{"c":20.85,"h":20.865,"l":20.835,"n":257,"o":20.86,"t":"2026-10-19T14:25:00Z","v":11088,"vw":20.844303},{"c":20.85,"h":20.875,"l":20.845,"n":350,"o":20.855,"t":"2026-10-19T14:30:00Z","v":27023,"vw":20.863177},{"c":20.855,"h":20.865,"l":20.835,"n":410,"o":20.845,"t":"2026-10-19T14:35:00Z","v":24979,"vw":20.851385},{"c":20.85,"h":20.8614,"l":20.845,"n":327,"o":20.855,"t":"2026-10-19T14:40:00Z","v":14124,"vw":20.854272},{"c":20.84,"h":20.855,"l":20.83,"n":251,"o":20.845,"t":"2026-10-19T14:45:00Z","v":13292,"vw":20.844852},{"c":20.815,"h":20.845,"l":20.815,"n":276,"o":20.845,"t":"2026-10-19T14:50:00Z","v":11956,"vw":20.827051},{"c":20.825,"h":20.835,"l":20.79,"n":590,"o":20.81,"t":"2026-10-19T14:55:00Z","v":117472,"vw":20.814737},{"c":20.89,"h":20.89,"l":20.825,"n":400,"o":20.825,"t":"2026-10-19T15:00:00Z","v":25964,"vw":20.858681},{"c":20.89,"h":20.89,"l":20.86,"n":324,"o":20.88,"t":"2026-10-19T15:05:00Z","v":27807,"vw":20.877592},{"c":20.915,"h":20.92,"l":20.89,"n":364,"o":20.89,"t":"2026-10-19T15:10:00Z","v":35474,"vw":20.908248},{"c":20.87,"h":20.91,"l":20.865,"n":390,"o":20.91,"t":"2026-10-19T15:15:00Z","v":24452,"vw":20.88311},{"c":20.835,"h":20.86,"l":20.815,"n":444,"o":20.86,"t":"2026-10-19T15:20:00Z","v":33753,"vw":20.837096},{"c":20.825,"h":20.83,"l":20.815,"n":283,"o":20.825,"t":"2026-10-19T15:25:00Z","v":21851,"vw":20.823065},{"c":20.835,"h":20.84,"l":20.825,"n":371,"o":20.825,"t":"2026-10-19T15:30:00Z","v":29608,"vw":20.833127},{"c":20.815,"h":20.835,"l":20.8,"n":417,"o":20.8311,"t":"2026-10-19T15:35:00Z","v":39550,"vw":20.81812},{"c":20.815,"h":20.82,"l":20.785,"n":468,"o":20.815,"t":"2026-10-19T15:40:00Z","v":53873,"vw":20.804739},{"c":20.815,"h":20.825,"l":20.805,"n":251,"o":20.81,"t":"2026-10-19T15:45:00Z","v":17882,"vw":20.813446},{"c":20.805,"h":20.8101,"l":20.79,"n":438,"o":20.81,"t":"2026-10-19T15:50:00Z","v":27732,"vw":20.803721},{"c":20.795,"h":20.81,"l":20.79,"n":346,"o":20.805,"t":"2026-10-19T15:55:00Z","v":18777,"vw":20.799964},{"c":20.73,"h":20.785,"l":20.72,"n":472,"o":20.785,"t":"2026-10-19T16:00:00Z","v":36002,"vw":20.746978},{"c":20.785,"h":20.795,"l":20.724,"n":1080,"o":20.735,"t":"2026-10-19T16:05:00Z","v":191241,"vw":20.749797},{"c":20.825,"h":20.83,"l":20.78,"n":837,"o":20.785,"t":"2026-10-19T16:10:00Z","v":79549,"vw":20.809674},{"c":20.845,"h":20.865,"l":20.82,"n":605,"o":20.825,"t":"2026-10-19T16:15:00Z","v":67706,"vw":20.842766},{"c":20.875,"h":20.89,"l":20.845,"n":325,"o":20.845,"t":"2026-10-19T16:20:00Z","v":25118,"vw":20.867118},{"c":20.885,"h":20.885,"l":20.855,"n":505,"o":20.88,"t":"2026-10-19T16:25:00Z","v":42188,"vw":20.871847},{"c":20.9,"h":20.91,"l":20.865,"n":662,"o":20.885,"t":"2026-10-19T16:30:00Z","v":54072,"vw":20.887814},{"c":20.89,"h":20.905,"l":20.86,"n":294,"o":20.905,"t":"2026-10-19T16:35:00Z","v":18263,"vw":20.880454},{"c":20.9,"h":20.91,"l":20.885,"n":178,"o":20.885,"t":"2026-10-19T16:40:00Z","v":9311,"vw":20.8928},{"c":20.925,"h":20.93,"l":20.895,"n":319,"o":20.895,"t":"2026-10-19T16:45:00Z","v":38329,"vw":20.904487},{"c":20.9,"h":20.925,"l":20.9,"n":256,"o":20.92,"t":"2026-10-19T16:50:00Z","v":9554,"vw":20.914415},{"c":20.89,"h":20.92,"l":20.89,"n":331,"o":20.905,"t":"2026-10-19T16:55:00Z","v":21108,"vw":20.90598},{"c":20.875,"h":20.895,"l":20.87,"n":388,"o":20.89,"t":"2026-10-19T17:00:00Z","v":24886,"vw":20.877516},{"c":20.855,"h":20.875,"l":20.855,"n":447,"o":20.875,"t":"2026-10-19T17:05:00Z","v":34854,"vw":20.865849},{"c":20.855,"h":20.87,"l":20.85,"n":436,"o":20.8577,"t":"2026-10-19T17:10:00Z","v":39047,"vw":20.857343},{"c":20.8651,"h":20.87,"l":20.855,"n":346,"o":20.855,"t":"2026-10-19T17:15:00Z","v":29459,"vw":20.858879},{"c":20.875,"h":20.8788,"l":20.865,"n":200,"o":20.865,"t":"2026-10-19T17:20:00Z","v":10443,"vw":20.871327},{"c":20.88,"h":20.89,"l":20.87,"n":379,"o":20.875,"t":"2026-10-19T17:25:00Z","v":27583,"vw":20.884119},{"c":20.875,"h":20.895,"l":20.865,"n":527,"o":20.885,"t":"2026-10-19T17:30:00Z","v":39876,"vw":20.878715},{"c":20.885,"h":20.885,"l":20.865,"n":257,"o":20.88,"t":"2026-10-19T17:35:00Z","v":16101,"vw":20.873642},{"c":20.905,"h":20.93,"l":20.885,"n":564,"o":20.885,"t":"2026-10-19T17:40:00Z","v":36838,"vw":20.915304},{"c":20.875,"h":20.9,"l":20.865,"n":345,"o":20.9,"t":"2026-10-19T17:45:00Z","v":28431,"vw":20.885688},{"c":20.865,"h":20.8775,"l":20.855,"n":383,"o":20.875,"t":"2026-10-19T17:50:00Z","v":28667,"vw":20.860573},{"c":20.855,"h":20.87,"l":20.855,"n":267,"o":20.86,"t":"2026-10-19T17:55:00Z","v":11630,"vw":20.863878},{"c":20.87,"h":20.885,"l":20.855,"n":528,"o":20.855,"t":"2026-10-19T18:00:00Z","v":54627,"vw":20.868652},{"c":20.9001,"h":20.915,"l":20.8701,"n":776,"o":20.875,"t":"2026-10-19T18:05:00Z","v":107128,"vw":20.895012},{"c":20.915,"h":20.9275,"l":20.905,"n":220,"o":20.905,"t":"2026-10-19T18:10:00Z","v":13721,"vw":20.917248},{"c":20.935,"h":20.94,"l":20.915,"n":302,"o":20.915,"t":"2026-10-19T18:15:00Z","v":16345,"vw":20.928047},{"c":20.9312,"h":20.95,"l":20.925,"n":397,"o":20.9374,"t":"2026-10-19T18:20:00Z","v":33177,"vw":20.940242},{"c":20.91,"h":20.935,"l":20.905,"n":373,"o":20.935,"t":"2026-10-19T18:25:00Z","v":30812,"vw":20.913915},{"c":20.93,"h":20.94,"l":20.91,"n":484,"o":20.91,"t":"2026-10-19T18:30:00Z","v":36382,"vw":20.920265},{"c":20.925,"h":20.935,"l":20.92,"n":397,"o":20.925,"t":"2026-10-19T18:35:00Z","v":19968,"vw":20.929335},{"c":20.915,"h":20.926,"l":20.905,"n":366,"o":20.925,"t":"2026-10-19T18:40:00Z","v":18244,"vw":20.917374},{"c":20.93,"h":20.945,"l":20.915,"n":430,"o":20.915,"t":"2026-10-19T18:45:00Z","v":29215,"vw":20.927691},{"c":20.925,"h":20.93,"l":20.915,"n":485,"o":20.92,"t":"2026-10-19T18:50:00Z","v":27205,"vw":20.924092},{"c":20.925,"h":20.935,"l":20.905,"n":719,"o":20.92,"t":"2026-10-19T18:55:00Z","v":45160,"vw":20.914595},{"c":20.925,"h":20.94,"l":20.915,"n":591,"o":20.93,"t":"2026-10-19T19:00:00Z","v":39917,"vw":20.926257},{"c":20.925,"h":20.93,"l":20.91,"n":478,"o":20.926,"t":"2026-10-19T19:05:00Z","v":23210,"vw":20.917426},{"c":20.935,"h":20.945,"l":20.92,"n":368,"o":20.925,"t":"2026-10-19T19:10:00Z","v":23133,"vw":20.936473},{"c":20.965,"h":20.965,"l":20.925,"n":404,"o":20.93,"t":"2026-10-19T19:15:00Z","v":27907,"vw":20.94293},{"c":20.945,"h":20.965,"l":20.925,"n":691,"o":20.965,"t":"2026-10-19T19:20:00Z","v":48955,"vw":20.943307},{"c":20.925,"h":20.95,"l":20.925,"n":662,"o":20.948,"t":"2026-10-19T19:25:00Z","v":41165,"vw":20.937685},{"c":20.92,"h":20.93,"l":20.915,"n":585,"o":20.925,"t":"2026-10-19T19:30:00Z","v":34985,"vw":20.92313},{"c":20.925,"h":20.93,"l":20.915,"n":579,"o":20.93,"t":"2026-10-19T19:35:00Z","v":28756,"vw":20.922273},{"c":20.915,"h":20.93,"l":20.915,"n":659,"o":20.92,"t":"2026-10-19T19:40:00Z","v":53198,"vw":20.920091},{"c":20.935,"h":20.94,"l":20.905,"n":823,"o":20.915,"t":"2026-10-19T19:45:00Z","v":71276,"vw":20.923075},{"c":20.91,"h":20.95,"l":20.885,"n":2194,"o":20.93,"t":"2026-10-19T19:50:00Z","v":303778,"vw":20.905699},{"c":20.875,"h":20.915,"l":20.845,"n":4611,"o":20.915,"t":"2026-10-19T19:55:00Z","v":778795,"vw":20.879863},{"c":20.87,"h":20.9,"l":20.87,"n":68,"o":20.87,"t":"2026-10-19T20:00:00Z","v":582235,"vw":20.870127},{"c":20.87,"h":20.87,"l":20.87,"n":23,"o":20.87,"t":"2026-10-20T10:35:00Z","v":222,"vw":20.87},{"c":20.82,"h":20.82,"l":20.79,"n":3,"o":20.8,"t":"2026-10-20T10:45:00Z","v":916,"vw":20.80773},{"c":20.83,"h":20.83,"l":20.8,"n":9,"o":20.8,"t":"2026-10-20T13:00:00Z","v":1825,"vw":20.822412},{"c":20.8,"h":20.8,"l":20.78,"n":36,"o":20.78,"t":"2026-10-20T13:25:00Z","v":1854,"vw":20.795126},{"c":20.86,"h":20.915,"l":20.775,"n":720,"o":20.88,"t":"2026-10-20T13:30:00Z","v":140351,"vw":20.865045},{"c":20.92,"h":20.94,"l":20.85,"n":336,"o":20.86,"t":"2026-10-20T13:35:00Z","v":23819,"vw":20.877698},{"c":20.851,"h":20.955,"l":20.84,"n":151,"o":20.955,"t":"2026-10-20T13:40:00Z","v":5527,"vw":20.894521},{"c":20.89,"h":20.93,"l":20.83,"n":560,"o":20.86,"t":"2026-10-20T13:45:00Z","v":72683,"vw":20.860857},{"c":20.91,"h":20.91,"l":20.86,"n":209,"o":20.89,"t":"2026-10-20T13:50:00Z","v":26494,"vw":20.881792},{"c":20.92,"h":20.92,"l":20.86,"n":526,"o":20.9,"t":"2026-10-20T13:55:00Z","v":58064,"vw":20.896487},{"c":20.885,"h":20.925,"l":20.865,"n":713,"o":20.92,"t":"2026-10-20T14:00:00Z","v":43204,"vw":20.899752},{"c":20.915,"h":20.935,"l":20.87,"n":491,"o":20.885,"t":"2026-10-20T14:05:00Z","v":28090,"vw":20.912906},{"c":20.905,"h":20.915,"l":20.861,"n":539,"o":20.91,"t":"2026-10-20T14:10:00Z","v":46904,"vw":20.883986},{"c":20.935,"h":20.95,"l":20.903,"n":482,"o":20.905,"t":"2026-10-20T14:15:00Z","v":37524,"vw":20.924745},{"c":21.015,"h":21.02,"l":20.94,"n":495,"o":20.94,"t":"2026-10-20T14:20:00Z","v":52993,"vw":20.988606},{"c":21.046,"h":21.046,"l":20.995,"n":292,"o":21.015,"t":"2026-10-20T14:25:00Z","v":10961,"vw":21.013208},{"c":21.09,"h":21.115,"l":21.05,"n":460,"o":21.05,"t":"2026-10-20T14:30:00Z","v":35446,"vw":21.086952},{"c":21.055,"h":21.115,"l":21.04,"n":507,"o":21.09,"t":"2026-10-20T14:35:00Z","v":41120,"vw":21.079835},{"c":21.115,"h":21.12,"l":21.0554,"n":424,"o":21.06,"t":"2026-10-20T14:40:00Z","v":33466,"vw":21.079616},{"c":21.085,"h":21.125,"l":21.08,"n":371,"o":21.115,"t":"2026-10-20T14:45:00Z","v":31756,"vw":21.097383},{"c":21.145,"h":21.155,"l":21.085,"n":340,"o":21.085,"t":"2026-10-20T14:50:00Z","v":21228,"vw":21.113516},{"c":21.18,"h":21.185,"l":21.13,"n":787,"o":21.141,"t":"2026-10-20T14:55:00Z","v":64673,"vw":21.157732},{"c":21.205,"h":21.215,"l":21.165,"n":481,"o":21.175,"t":"2026-10-20T15:00:00Z","v":47229,"vw":21.19548},{"c":21.25,"h":21.25,"l":21.202,"n":839,"o":21.211,"t":"2026-10-20T15:05:00Z","v":97801,"vw":21.228253},{"c":21.25,"h":21.25,"l":21.2,"n":994,"o":21.25,"t":"2026-10-20T15:10:00Z","v":97156,"vw":21.222988},{"c":21.195,"h":21.27,"l":21.185,"n":626,"o":21.26,"t":"2026-10-20T15:15:00Z","v":66324,"vw":21.230789},{"c":21.205,"h":21.215,"l":21.19,"n":675,"o":21.195,"t":"2026-10-20T15:20:00Z","v":77456,"vw":21.203721},{"c":21.13,"h":21.21,"l":21.13,"n":850,"o":21.2,"t":"2026-10-20T15:25:00Z","v":91156,"vw":21.181869},{"c":21.09,"h":21.145,"l":21.09,"n":638,"o":21.125,"t":"2026-10-20T15:30:00Z","v":75578,"vw":21.115978},{"c":21.105,"h":21.12,"l":21.08,"n":811,"o":21.095,"t":"2026-10-20T15:35:00Z","v":106734,"vw":21.095262},{"c":21.16,"h":21.175,"l":21.105,"n":445,"o":21.105,"t":"2026-10-20T15:40:00Z","v":32698,"vw":21.13346},{"c":21.199,"h":21.2,"l":21.16,"n":769,"o":21.165,"t":"2026-10-20T15:45:00Z","v":60009,"vw":21.178392},{"c":21.185,"h":21.225,"l":21.18,"n":816,"o":21.195,"t":"2026-10-20T15:50:00Z","v":62252,"vw":21.208053},{"c":21.175,"h":21.2,"l":21.162,"n":537,"o":21.185,"t":"2026-10-20T15:55:00Z","v":41061,"vw":21.186053},{"c":21.185,"h":21.205,"l":21.165,"n":599,"o":21.175,"t":"2026-10-20T16:00:00Z","v":59957,"vw":21.185095},{"c":21.19,"h":21.2,"l":21.151,"n":503,"o":21.185,"t":"2026-10-20T16:05:00Z","v":50997,"vw":21.177443},{"c":21.172,"h":21.195,"l":21.151,"n":473,"o":21.185,"t":"2026-10-20T16:10:00Z","v":60114,"vw":21.175489},{"c":21.155,"h":21.19,"l":21.155,"n":475,"o":21.175,"t":"2026-10-20T16:15:00Z","v":43343,"vw":21.178965},{"c":21.135,"h":21.165,"l":21.1301,"n":451,"o":21.16,"t":"2026-10-20T16:20:00Z","v":29989,"vw":21.152267},{"c":21.185,"h":21.19,"l":21.135,"n":672,"o":21.14,"t":"2026-10-20T16:25:00Z","v":47372,"vw":21.156437},{"c":21.205,"h":21.22,"l":21.185,"n":410,"o":21.185,"t":"2026-10-20T16:30:00Z","v":32659,"vw":21.194915},{"c":21.22,"h":21.23,"l":21.2,"n":236,"o":21.205,"t":"2026-10-20T16:35:00Z","v":15683,"vw":21.213314},{"c":21.205,"h":21.22,"l":21.195,"n":475,"o":21.22,"t":"2026-10-20T16:40:00Z","v":33761,"vw":21.210761},{"c":21.23,"h":21.245,"l":21.21,"n":404,"o":21.21,"t":"2026-10-20T16:45:00Z","v":44845,"vw":21.218169},{"c":21.185,"h":21.235,"l":21.185,"n":481,"o":21.23,"t":"2026-10-20T16:50:00Z","v":31748,"vw":21.219468},{"c":21.205,"h":21.21,"l":21.185,"n":333,"o":21.185,"t":"2026-10-20T16:55:00Z","v":20586,"vw":21.200362},{"c":21.2,"h":21.215,"l":21.1603,"n":774,"o":21.2,"t":"2026-10-20T17:00:00Z","v":57683,"vw":21.192404},{"c":21.19,"h":21.21,"l":21.185,"n":369,"o":21.195,"t":"2026-10-20T17:05:00Z","v":27510,"vw":21.196707},{"c":21.195,"h":21.23,"l":21.192,"n":438,"o":21.195,"t":"2026-10-20T17:10:00Z","v":31366,"vw":21.214079},{"c":21.185,"h":21.205,"l":21.175,"n":416,"o":21.195,"t":"2026-10-20T17:15:00Z","v":24360,"vw":21.193762},{"c":21.195,"h":21.195,"l":21.175,"n":537,"o":21.185,"t":"2026-10-20T17:20:00Z","v":34882,"vw":21.184654},{"c":21.175,"h":21.1975,"l":21.155,"n":537,"o":21.1975,"t":"2026-10-20T17:25:00Z","v":43111,"vw":21.167655},{"c":21.17,"h":21.195,"l":21.165,"n":615,"o":21.175,"t":"2026-10-20T17:30:00Z","v":62752,"vw":21.180239},{"c":21.185,"h":21.185,"l":21.145,"n":487,"o":21.17,"t":"2026-10-20T17:35:00Z","v":28651,"vw":21.167305},{"c":21.195,"h":21.195,"l":21.17,"n":412,"o":21.185,"t":"2026-10-20T17:40:00Z","v":60179,"vw":21.184215},{"c":21.175,"h":21.2,"l":21.165,"n":695,"o":21.195,"t":"2026-10-20T17:45:00Z","v":100731,"vw":21.172586},{"c":21.24,"h":21.25,"l":21.165,"n":464,"o":21.175,"t":"2026-10-20T17:50:00Z","v":44960,"vw":21.201445},{"c":21.24,"h":21.25,"l":21.235,"n":246,"o":21.245,"t":"2026-10-20T17:55:00Z","v":13905,"vw":21.242411},{"c":21.225,"h":21.255,"l":21.215,"n":469,"o":21.245,"t":"2026-10-20T18:00:00Z","v":39718,"vw":21.2292},{"c":21.22,"h":21.235,"l":21.205,"n":541,"o":21.225,"t":"2026-10-20T18:05:00Z","v":51137,"vw":21.22384},{"c":21.225,"h":21.235,"l":21.22,"n":441,"o":21.22,"t":"2026-10-20T18:10:00Z","v":38848,"vw":21.22625},{"c":21.21,"h":21.235,"l":21.205,"n":315,"o":21.225,"t":"2026-10-20T18:15:00Z","v":24725,"vw":21.225764},{"c":21.185,"h":21.215,"l":21.185,"n":464,"o":21.21,"t":"2026-10-20T18:20:00Z","v":30225,"vw":21.20113},{"c":21.2,"h":21.21,"l":21.18,"n":319,"o":21.183,"t":"2026-10-20T18:25:00Z","v":16112,"vw":21.195978},{"c":21.22,"h":21.235,"l":21.205,"n":337,"o":21.205,"t":"2026-10-20T18:30:00Z","v":17854,"vw":21.224188},{"c":21.215,"h":21.225,"l":21.212,"n":282,"o":21.22,"t":"2026-10-20T18:35:00Z","v":15286,"vw":21.218658},{"c":21.21,"h":21.2299,"l":21.205,"n":352,"o":21.215,"t":"2026-10-20T18:40:00Z","v":18424,"vw":21.21382},{"c":21.23,"h":21.235,"l":21.215,"n":330,"o":21.22,"t":"2026-10-20T18:45:00Z","v":20646,"vw":21.227092},{"c":21.235,"h":21.24,"l":21.22,"n":299,"o":21.235,"t":"2026-10-20T18:50:00Z","v":15385,"vw":21.226695},{"c":21.235,"h":21.235,"l":21.22,"n":341,"o":21.235,"t":"2026-10-20T18:55:00Z","v":16651,"vw":21.230958},{"c":21.215,"h":21.2456,"l":21.205,"n":588,"o":21.235,"t":"2026-10-20T19:00:00Z","v":65583,"vw":21.226944},{"c":21.225,"h":21.23,"l":21.215,"n":360,"o":21.215,"t":"2026-10-20T19:05:00Z","v":20927,"vw":21.223925},{"c":21.2299,"h":21.2299,"l":21.205,"n":494,"o":21.221,"t":"2026-10-20T19:10:00Z","v":36761,"vw":21.217647},{"c":21.2301,"h":21.235,"l":21.21,"n":599,"o":21.225,"t":"2026-10-20T19:15:00Z","v":49809,"vw":21.21914},{"c":21.215,"h":21.23,"l":21.2,"n":345,"o":21.23,"t":"2026-10-20T19:20:00Z","v":25410,"vw":21.211901},{"c":21.201,"h":21.2154,"l":21.195,"n":419,"o":21.215,"t":"2026-10-20T19:25:00Z","v":35706,"vw":21.205082},{"c":21.215,"h":21.22,"l":21.2,"n":470,"o":21.205,"t":"2026-10-20T19:30:00Z","v":42332,"vw":21.209929},{"c":21.2189,"h":21.2189,"l":21.2,"n":645,"o":21.21,"t":"2026-10-20T19:35:00Z","v":41106,"vw":21.204494},{"c":21.235,"h":21.24,"l":21.215,"n":616,"o":21.215,"t":"2026-10-20T19:40:00Z","v":46877,"vw":21.224749},{"c":21.225,"h":21.235,"l":21.2,"n":831,"o":21.235,"t":"2026-10-20T19:45:00Z","v":52607,"vw":21.218665},{"c":21.225,"h":21.265,"l":21.215,"n":2358,"o":21.225,"t":"2026-10-20T19:50:00Z","v":186248,"vw":21.239977},{"c":21.25,"h":21.27,"l":21.2,"n":3900,"o":21.23,"t":"2026-10-20T19:55:00Z","v":403487,"vw":21.232188},{"c":21.26,"h":21.26,"l":21.25,"n":52,"o":21.26,"t":"2026-10-20T20:00:00Z","v":553496,"vw":21.259998},{"c":21.18,"h":21.2,"l":21.18,"n":2,"o":21.2,"t":"2026-10-21T13:25:00Z","v":200,"vw":21.19},{"c":21.16,"h":21.28,"l":21.15,"n":373,"o":21.15,"t":"2026-10-21T13:30:00Z","v":42138,"vw":21.169166},{"c":21.215,"h":21.235,"l":21.15,"n":316,"o":21.15,"t":"2026-10-21T13:35:00Z","v":20594,"vw":21.200836},{"c":21.17,"h":21.21,"l":21.135,"n":187,"o":21.21,"t":"2026-10-21T13:40:00Z","v":17574,"vw":21.170737},{"c":21.195,"h":21.225,"l":21.17,"n":155,"o":21.17,"t":"2026-10-21T13:45:00Z","v":9838,"vw":21.200222},{"c":21.235,"h":21.235,"l":21.18,"n":196,"o":21.18,"t":"2026-10-21T13:50:00Z","v":12333,"vw":21.210544},{"c":21.185,"h":21.24,"l":21.185,"n":245,"o":21.24,"t":"2026-10-21T13:55:00Z","v":13058,"vw":21.216133},{"c":21.105,"h":21.18,"l":21.085,"n":378,"o":21.18,"t":"2026-10-21T14:00:00Z","v":28209,"vw":21.106444},{"c":21.045,"h":21.12,"l":21.04,"n":320,"o":21.095,"t":"2026-10-21T14:05:00Z","v":23842,"vw":21.082111},{"c":21.095,"h":21.11,"l":21.035,"n":492,"o":21.05,"t":"2026-10-21T14:10:00Z","v":66492,"vw":21.062818},{"c":21.035,"h":21.11,"l":21.025,"n":460,"o":21.095,"t":"2026-10-21T14:15:00Z","v":30868,"vw":21.063479},{"c":21.02,"h":21.045,"l":21.015,"n":366,"o":21.035,"t":"2026-10-21T14:20:00Z","v":20792,"vw":21.027198},{"c":20.945,"h":21.025,"l":20.93,"n":398,"o":21.025,"t":"2026-10-21T14:25:00Z","v":21317,"vw":20.96906},{"c":21.005,"h":21.005,"l":20.94,"n":340,"o":20.945,"t":"2026-10-21T14:30:00Z","v":34011,"vw":20.968965},{"c":21.02,"h":21.04,"l":21.005,"n":253,"o":21.005,"t":"2026-10-21T14:35:00Z","v":15445,"vw":21.020577},{"c":21.015,"h":21.03,"l":21.005,"n":305,"o":21.03,"t":"2026-10-21T14:40:00Z","v":20309,"vw":21.017126},{"c":21.025,"h":21.04,"l":21,"n":308,"o":21.02,"t":"2026-10-21T14:45:00Z","v":20030,"vw":21.024802},{"c":20.995,"h":21.02,"l":20.965,"n":494,"o":21.02,"t":"2026-10-21T14:50:00Z","v":37312,"vw":20.987395},{"c":20.945,"h":20.995,"l":20.945,"n":295,"o":20.995,"t":"2026-10-21T14:55:00Z","v":12167,"vw":20.973998},{"c":20.945,"h":20.95,"l":20.905,"n":585,"o":20.945,"t":"2026-10-21T15:00:00Z","v":43873,"vw":20.932306},{"c":20.94,"h":20.975,"l":20.94,"n":310,"o":20.945,"t":"2026-10-21T15:05:00Z","v":18356,"vw":20.951453},{"c":20.9599,"h":20.99,"l":20.94,"n":383,"o":20.94,"t":"2026-10-21T15:10:00Z","v":23592,"vw":20.961931},{"c":20.96,"h":20.96,"l":20.945,"n":312,"o":20.955,"t":"2026-10-21T15:15:00Z","v":15086,"vw":20.954363},{"c":20.96,"h":20.97,"l":20.955,"n":275,"o":20.96,"t":"2026-10-21T15:20:00Z","v":16252,"vw":20.962775},{"c":21.02,"h":21.025,"l":20.9525,"n":412,"o":20.955,"t":"2026-10-21T15:25:00Z","v":24145,"vw":20.983424},{"c":21.005,"h":21.025,"l":20.995,"n":395,"o":21.015,"t":"2026-10-21T15:30:00Z","v":39703,"vw":21.008292},{"c":20.97,"h":21.01,"l":20.97,"n":364,"o":21.01,"t":"2026-10-21T15:35:00Z","v":25689,"vw":20.991005},{"c":20.945,"h":20.975,"l":20.945,"n":399,"o":20.96,"t":"2026-10-21T15:40:00Z","v":31049,"vw":20.959484},{"c":20.945,"h":20.96,"l":20.94,"n":219,"o":20.945,"t":"2026-10-21T15:45:00Z","v":15922,"vw":20.950366},{"c":20.955,"h":20.97,"l":20.94,"n":284,"o":20.945,"t":"2026-10-21T15:50:00Z","v":18327,"vw":20.958045},{"c":20.965,"h":20.98,"l":20.954,"n":267,"o":20.955,"t":"2026-10-21T15:55:00Z","v":34915,"vw":20.96603},{"c":20.93,"h":20.965,"l":20.925,"n":517,"o":20.965,"t":"2026-10-21T16:00:00Z","v":59359,"vw":20.936944},{"c":20.9442,"h":20.945,"l":20.92,"n":233,"o":20.925,"t":"2026-10-21T16:05:00Z","v":20111,"vw":20.930369},{"c":20.985,"h":20.985,"l":20.95,"n":374,"o":20.95,"t":"2026-10-21T16:10:00Z","v":24872,"vw":20.969198},{"c":20.995,"h":21,"l":20.975,"n":280,"o":20.985,"t":"2026-10-21T16:15:00Z","v":21352,"vw":20.986666},{"c":20.985,"h":20.99,"l":20.975,"n":209,"o":20.99,"t":"2026-10-21T16:20:00Z","v":19668,"vw":20.981817},{"c":20.965,"h":20.99,"l":20.954,"n":549,"o":20.99,"t":"2026-10-21T16:25:00Z","v":50886,"vw":20.964114},{"c":20.975,"h":20.975,"l":20.965,"n":158,"o":20.97,"t":"2026-10-21T16:30:00Z","v":10385,"vw":20.971784},{"c":21.06,"h":21.085,"l":20.94,"n":926,"o":20.975,"t":"2026-10-21T16:35:00Z","v":86045,"vw":20.994844},{"c":21.025,"h":21.08,"l":21.005,"n":409,"o":21.07,"t":"2026-10-21T16:40:00Z","v":29803,"vw":21.025349},{"c":21.005,"h":21.02,"l":20.99,"n":237,"o":21.02,"t":"2026-10-21T16:45:00Z","v":17916,"vw":21.00399},{"c":21,"h":21.005,"l":20.995,"n":313,"o":21.005,"t":"2026-10-21T16:50:00Z","v":18616,"vw":20.999846},{"c":20.985,"h":21.005,"l":20.985,"n":218,"o":21.005,"t":"2026-10-21T16:55:00Z","v":15910,"vw":20.99661},{"c":20.97,"h":20.995,"l":20.96,"n":353,"o":20.985,"t":"2026-10-21T17:00:00Z","v":25018,"vw":20.977398},{"c":20.995,"h":20.995,"l":20.97,"n":246,"o":20.97,"t":"2026-10-21T17:05:00Z","v":16112,"vw":20.985012},{"c":21.005,"h":21.01,"l":20.99,"n":260,"o":20.99,"t":"2026-10-21T17:10:00Z","v":13786,"vw":21.002176},{"c":21.005,"h":21.01,"l":21,"n":256,"o":21.005,"t":"2026-10-21T17:15:00Z","v":14298,"vw":21.0063},{"c":21.005,"h":21.02,"l":21.005,"n":317,"o":21.005,"t":"2026-10-21T17:20:00Z","v":17178,"vw":21.011412},{"c":21.015,"h":21.02,"l":21,"n":198,"o":21.005,"t":"2026-10-21T17:25:00Z","v":12206,"vw":21.008277},{"c":21.025,"h":21.045,"l":21.01,"n":562,"o":21.0158,"t":"2026-10-21T17:30:00Z","v":48837,"vw":21.030388},{"c":21.005,"h":21.025,"l":21.005,"n":300,"o":21.025,"t":"2026-10-21T17:35:00Z","v":21067,"vw":21.015927},{"c":21.005,"h":21.03,"l":21.005,"n":408,"o":21.01,"t":"2026-10-21T17:40:00Z","v":35650,"vw":21.015946},{"c":21.04,"h":21.04,"l":21.005,"n":380,"o":21.01,"t":"2026-10-21T17:45:00Z","v":55344,"vw":21.02407},{"c":21.02,"h":21.035,"l":21.02,"n":323,"o":21.035,"t":"2026-10-21T17:50:00Z","v":21040,"vw":21.026464},{"c":21.025,"h":21.035,"l":21.015,"n":435,"o":21.025,"t":"2026-10-21T17:55:00Z","v":31172,"vw":21.026106},{"c":21.025,"h":21.04,"l":21.025,"n":386,"o":21.025,"t":"2026-10-21T18:00:00Z","v":24483,"vw":21.029567},{"c":21.035,"h":21.04,"l":21.025,"n":331,"o":21.03,"t":"2026-10-21T18:05:00Z","v":16195,"vw":21.032516},{"c":21.035,"h":21.05,"l":21.03,"n":415,"o":21.04,"t":"2026-10-21T18:10:00Z","v":29310,"vw":21.039655},{"c":21.045,"h":21.05,"l":21.03,"n":438,"o":21.035,"t":"2026-10-21T18:15:00Z","v":35623,"vw":21.038633},{"c":21.055,"h":21.055,"l":21.035,"n":341,"o":21.045,"t":"2026-10-21T18:20:00Z","v":18936,"vw":21.042356},{"c":21.0525,"h":21.06,"l":21.0441,"n":324,"o":21.06,"t":"2026-10-21T18:25:00Z","v":19494,"vw":21.050628},{"c":21.07,"h":21.07,"l":21.045,"n":366,"o":21.06,"t":"2026-10-21T18:30:00Z","v":34475,"vw":21.054652},{"c":21.065,"h":21.085,"l":21.06,"n":468,"o":21.065,"t":"2026-10-21T18:35:00Z","v":37154,"vw":21.072338},{"c":21.065,"h":21.07,"l":21.06,"n":317,"o":21.065,"t":"2026-10-21T18:40:00Z","v":18458,"vw":21.067194},{"c":21.03,"h":21.09,"l":21.03,"n":651,"o":21.065,"t":"2026-10-21T18:45:00Z","v":65293,"vw":21.066873},{"c":21.025,"h":21.035,"l":21,"n":426,"o":21.035,"t":"2026-10-21T18:50:00Z","v":25909,"vw":21.019115},{"c":20.96,"h":21.025,"l":20.955,"n":495,"o":21.025,"t":"2026-10-21T18:55:00Z","v":39962,"vw":20.988078},{"c":20.925,"h":20.955,"l":20.885,"n":667,"o":20.955,"t":"2026-10-21T19:00:00Z","v":47401,"vw":20.911975},{"c":20.94,"h":20.965,"l":20.905,"n":542,"o":20.925,"t":"2026-10-21T19:05:00Z","v":38804,"vw":20.937512},{"c":20.93,"h":20.965,"l":20.92,"n":478,"o":20.935,"t":"2026-10-21T19:10:00Z","v":32437,"vw":20.945666},{"c":20.965,"h":20.975,"l":20.92,"n":490,"o":20.92,"t":"2026-10-21T19:15:00Z","v":33450,"vw":20.946524},{"c":20.955,"h":20.995,"l":20.945,"n":596,"o":20.9688,"t":"2026-10-21T19:20:00Z","v":50842,"vw":20.965245},{"c":21.015,"h":21.015,"l":20.96,"n":550,"o":20.96,"t":"2026-10-21T19:25:00Z","v":41595,"vw":20.980937},{"c":20.98,"h":21.015,"l":20.98,"n":568,"o":21.015,"t":"2026-10-21T19:30:00Z","v":35769,"vw":21.003056},{"c":20.97,"h":20.985,"l":20.96,"n":592,"o":20.98,"t":"2026-10-21T19:35:00Z","v":40740,"vw":20.974407},{"c":20.97,"h":20.97,"l":20.94,"n":599,"o":20.97,"t":"2026-10-21T19:40:00Z","v":47724,"vw":20.959304},{"c":20.96,"h":20.975,"l":20.945,"n":898,"o":20.97,"t":"2026-10-21T19:45:00Z","v":77869,"vw":20.960563},{"c":20.995,"h":21.02,"l":20.96,"n":1247,"o":20.96,"t":"2026-10-21T19:50:00Z","v":109671,"vw":21.00212},{"c":20.99,"h":21.015,"l":20.955,"n":2804,"o":20.995,"t":"2026-10-21T19:55:00Z","v":261575,"vw":20.979023},{"c":21,"h":21.02,"l":21,"n":39,"o":21,"t":"2026-10-21T20:00:00Z","v":469924,"vw":21.000117},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-21T20:10:00Z","v":57200,"vw":21},{"c":20.96,"h":20.96,"l":20.96,"n":1,"o":20.96,"t":"2026-10-22T11:45:00Z","v":350,"vw":20.96},{"c":20.85,"h":20.86,"l":20.85,"n":4,"o":20.86,"t":"2026-10-22T13:25:00Z","v":462,"vw":20.857608},{"c":20.805,"h":20.895,"l":20.72,"n":172,"o":20.85,"t":"2026-10-22T13:30:00Z","v":32714,"vw":20.835006},{"c":20.836,"h":20.9,"l":20.816,"n":208,"o":20.87,"t":"2026-10-22T13:35:00Z","v":13255,"vw":20.860122},{"c":20.88,"h":20.915,"l":20.83,"n":205,"o":20.83,"t":"2026-10-22T13:40:00Z","v":12054,"vw":20.872409},{"c":21.005,"h":21.005,"l":20.86,"n":238,"o":20.88,"t":"2026-10-22T13:45:00Z","v":18152,"vw":20.95501},{"c":21.01,"h":21.02,"l":20.975,"n":325,"o":21,"t":"2026-10-22T13:50:00Z","v":24769,"vw":20.999813},{"c":21.03,"h":21.055,"l":20.9899,"n":263,"o":21.01,"t":"2026-10-22T13:55:00Z","v":20421,"vw":21.013581},{"c":21.14,"h":21.145,"l":21.04,"n":513,"o":21.05,"t":"2026-10-22T14:00:00Z","v":137148,"vw":21.06202},{"c":21.105,"h":21.185,"l":21.105,"n":442,"o":21.145,"t":"2026-10-22T14:05:00Z","v":25971,"vw":21.137038},{"c":21.145,"h":21.145,"l":21.11,"n":487,"o":21.11,"t":"2026-10-22T14:10:00Z","v":27410,"vw":21.119958},{"c":21.2,"h":21.21,"l":21.125,"n":569,"o":21.145,"t":"2026-10-22T14:15:00Z","v":38500,"vw":21.157585},{"c":21.22,"h":21.23,"l":21.19,"n":591,"o":21.2,"t":"2026-10-22T14:20:00Z","v":48918,"vw":21.205925},{"c":21.195,"h":21.225,"l":21.18,"n":565,"o":21.215,"t":"2026-10-22T14:25:00Z","v":44396,"vw":21.203273},{"c":21.19,"h":21.21,"l":21.17,"n":523,"o":21.2,"t":"2026-10-22T14:30:00Z","v":48145,"vw":21.186408},{"c":21.19,"h":21.21,"l":21.165,"n":1223,"o":21.185,"t":"2026-10-22T14:35:00Z","v":119121,"vw":21.179441},{"c":21.21,"h":21.215,"l":21.18,"n":715,"o":21.19,"t":"2026-10-22T14:40:00Z","v":45278,"vw":21.20168},{"c":21.205,"h":21.23,"l":21.2,"n":372,"o":21.21,"t":"2026-10-22T14:45:00Z","v":19489,"vw":21.211668},{"c":21.235,"h":21.24,"l":21.2,"n":401,"o":21.21,"t":"2026-10-22T14:50:00Z","v":16767,"vw":21.217391},{"c":21.265,"h":21.265,"l":21.23,"n":455,"o":21.245,"t":"2026-10-22T14:55:00Z","v":24204,"vw":21.247856},{"c":21.22,"h":21.285,"l":21.21,"n":472,"o":21.265,"t":"2026-10-22T15:00:00Z","v":34216,"vw":21.251047},{"c":21.21,"h":21.24,"l":21.2,"n":413,"o":21.23,"t":"2026-10-22T15:05:00Z","v":16482,"vw":21.218613},{"c":21.21,"h":21.225,"l":21.2,"n":430,"o":21.205,"t":"2026-10-22T15:10:00Z","v":18505,"vw":21.212509},{"c":21.275,"h":21.275,"l":21.215,"n":418,"o":21.215,"t":"2026-10-22T15:15:00Z","v":19724,"vw":21.238127},{"c":21.295,"h":21.31,"l":21.27,"n":384,"o":21.285,"t":"2026-10-22T15:20:00Z","v":15239,"vw":21.287132},{"c":21.275,"h":21.295,"l":21.26,"n":392,"o":21.295,"t":"2026-10-22T15:25:00Z","v":24503,"vw":21.275765},{"c":21.2911,"h":21.31,"l":21.28,"n":440,"o":21.28,"t":"2026-10-22T15:30:00Z","v":20529,"vw":21.297213},{"c":21.29,"h":21.3177,"l":21.275,"n":490,"o":21.3,"t":"2026-10-22T15:35:00Z","v":25835,"vw":21.294756},{"c":21.26,"h":21.31,"l":21.26,"n":543,"o":21.29,"t":"2026-10-22T15:40:00Z","v":35989,"vw":21.292466},{"c":21.3,"h":21.305,"l":21.25,"n":351,"o":21.25,"t":"2026-10-22T15:45:00Z","v":17450,"vw":21.282576},{"c":21.305,"h":21.315,"l":21.295,"n":281,"o":21.295,"t":"2026-10-22T15:50:00Z","v":11375,"vw":21.306809},{"c":21.325,"h":21.34,"l":21.3,"n":457,"o":21.3,"t":"2026-10-22T15:55:00Z","v":18810,"vw":21.322829},{"c":21.345,"h":21.375,"l":21.33,"n":560,"o":21.33,"t":"2026-10-22T16:00:00Z","v":45924,"vw":21.351178},{"c":21.35,"h":21.365,"l":21.33,"n":354,"o":21.345,"t":"2026-10-22T16:05:00Z","v":16323,"vw":21.346291},{"c":21.36,"h":21.36,"l":21.34,"n":365,"o":21.355,"t":"2026-10-22T16:10:00Z","v":14834,"vw":21.347486},{"c":21.385,"h":21.395,"l":21.365,"n":360,"o":21.365,"t":"2026-10-22T16:15:00Z","v":13962,"vw":21.375947},{"c":21.415,"h":21.425,"l":21.39,"n":489,"o":21.39,"t":"2026-10-22T16:20:00Z","v":31952,"vw":21.406086},{"c":21.455,"h":21.455,"l":21.42,"n":433,"o":21.42,"t":"2026-10-22T16:25:00Z","v":38445,"vw":21.447209},{"c":21.485,"h":21.495,"l":21.45,"n":392,"o":21.46,"t":"2026-10-22T16:30:00Z","v":16791,"vw":21.471978},{"c":21.48,"h":21.53,"l":21.47,"n":927,"o":21.485,"t":"2026-10-22T16:35:00Z","v":55618,"vw":21.497509},{"c":21.43,"h":21.485,"l":21.42,"n":512,"o":21.48,"t":"2026-10-22T16:40:00Z","v":22444,"vw":21.443875},{"c":21.415,"h":21.435,"l":21.38,"n":452,"o":21.43,"t":"2026-10-22T16:45:00Z","v":32374,"vw":21.41023},{"c":21.455,"h":21.466,"l":21.415,"n":432,"o":21.415,"t":"2026-10-22T16:50:00Z","v":18922,"vw":21.440786},{"c":21.475,"h":21.5,"l":21.46,"n":517,"o":21.46,"t":"2026-10-22T16:55:00Z","v":24521,"vw":21.473549},{"c":21.43,"h":21.485,"l":21.415,"n":534,"o":21.48,"t":"2026-10-22T17:00:00Z","v":27821,"vw":21.453537},{"c":21.475,"h":21.475,"l":21.435,"n":426,"o":21.435,"t":"2026-10-22T17:05:00Z","v":18109,"vw":21.457837},{"c":21.48,"h":21.48,"l":21.4512,"n":529,"o":21.475,"t":"2026-10-22T17:10:00Z","v":23424,"vw":21.465764},{"c":21.48,"h":21.49,"l":21.465,"n":689,"o":21.475,"t":"2026-10-22T17:15:00Z","v":48493,"vw":21.47746},{"c":21.435,"h":21.4901,"l":21.41,"n":843,"o":21.485,"t":"2026-10-22T17:20:00Z","v":50485,"vw":21.441585},{"c":21.51,"h":21.51,"l":21.41,"n":673,"o":21.43,"t":"2026-10-22T17:25:00Z","v":43448,"vw":21.456966},{"c":21.535,"h":21.54,"l":21.49,"n":816,"o":21.5,"t":"2026-10-22T17:30:00Z","v":64890,"vw":21.515702},{"c":21.52,"h":21.55,"l":21.5,"n":615,"o":21.535,"t":"2026-10-22T17:35:00Z","v":47761,"vw":21.532268},{"c":21.525,"h":21.53,"l":21.5,"n":558,"o":21.51,"t":"2026-10-22T17:40:00Z","v":43012,"vw":21.519549},{"c":21.535,"h":21.55,"l":21.51,"n":575,"o":21.525,"t":"2026-10-22T17:45:00Z","v":39063,"vw":21.52755},{"c":21.505,"h":21.55,"l":21.5,"n":725,"o":21.535,"t":"2026-10-22T17:50:00Z","v":59681,"vw":21.528096},{"c":21.56,"h":21.59,"l":21.505,"n":1176,"o":21.51,"t":"2026-10-22T17:55:00Z","v":103783,"vw":21.554923},{"c":21.555,"h":21.58,"l":21.545,"n":1180,"o":21.56,"t":"2026-10-22T18:00:00Z","v":151404,"vw":21.55695},{"c":21.575,"h":21.575,"l":21.555,"n":515,"o":21.555,"t":"2026-10-22T18:05:00Z","v":35451,"vw":21.563315},{"c":21.585,"h":21.59,"l":21.57,"n":648,"o":21.575,"t":"2026-10-22T18:10:00Z","v":57371,"vw":21.582707},{"c":21.585,"h":21.605,"l":21.57,"n":572,"o":21.58,"t":"2026-10-22T18:15:00Z","v":44724,"vw":21.593446},{"c":21.585,"h":21.605,"l":21.575,"n":500,"o":21.59,"t":"2026-10-22T18:20:00Z","v":27089,"vw":21.591707},{"c":21.595,"h":21.61,"l":21.585,"n":438,"o":21.585,"t":"2026-10-22T18:25:00Z","v":27895,"vw":21.600209}],"history":[{"c":29.5,"h":29.87,"l":29.45,"n":13415,"o":29.8,"t":"2024-10-21T04:00:00Z","v":1031096,"vw":29.546768},{"c":29.37,"h":29.69,"l":29.19,"n":15610,"o":29.56,"t":"2024-10-22T04:00:00Z","v":1063640,"vw":29.363145},{"c":29.52,"h":29.69,"l":29.25,"n":20686,"o":29.37,"t":"2024-10-23T04:00:00Z","v":1467880,"vw":29.489422},{"c":29.66,"h":30.1125,"l":29.521,"n":22181,"o":29.95,"t":"2024-10-24T04:00:00Z","v":1875650,"vw":29.673295},{"c":31.25,"h":31.48,"l":30.31,"n":34827,"o":31,"t":"2024-10-25T04:00:00Z","v":3689803,"vw":31.21385},{"c":31.3,"h":31.3861,"l":30.735,"n":23206,"o":31.25,"t":"2024-10-28T04:00:00Z","v":2184787,"vw":31.239098},{"c":31.34,"h":31.36,"l":30.87,"n":18984,"o":31.25,"t":"2024-10-29T04:00:00Z","v":1436079,"vw":31.251726},{"c":31.11,"h":31.465,"l":30.89,"n":21146,"o":31.3,"t":"2024-10-30T04:00:00Z","v":2074585,"vw":31.071977},{"c":30.31,"h":31.23,"l":30.29,"n":19809,"o":31.23,"t":"2024-10-31T04:00:00Z","v":1499707,"vw":30.407822},{"c":30.53,"h":30.88,"l":30.41,"n":22250,"o":30.51,"t":"2024-11-01T04:00:00Z","v":1393740,"vw":30.539595},{"c":30.09,"h":30.7,"l":29.985,"n":20241,"o":30.6,"t":"2024-11-04T05:00:00Z","v":1523793,"vw":30.267287},{"c":30.33,"h":30.465,"l":29.82,"n":15373,"o":30.04,"t":"2024-11-05T05:00:00Z","v":1071074,"vw":30.301234},{"c":30.68,"h":31.33,"l":30.555,"n":20368,"o":31.33,"t":"2024-11-06T05:00:00Z","v":1889142,"vw":30.788712},{"c":30.6,"h":31.01,"l":30.405,"n":18957,"o":30.88,"t":"2024-11-07T05:00:00Z","v":1974989,"vw":30.660125},{"c":30.17,"h":30.76,"l":30.12,"n":20345,"o":30.54,"t":"2024-11-08T05:00:00Z","v":1718140,"vw":30.338836},{"c":30.19,"h":30.655,"l":30.075,"n":18396,"o":30.17,"t":"2024-11-11T05:00:00Z","v":1654859,"vw":30.21946},{"c":30.36,"h":30.5,"l":29.61,"n":18875,"o":30,"t":"2024-11-12T05:00:00Z","v":1657796,"vw":30.249958},{"c":30.64,"h":30.93,"l":30.38,"n":12910,"o":30.47,"t":"2024-11-13T05:00:00Z","v":1077471,"vw":30.703102},{"c":30.38,"h":30.74,"l":30.325,"n":18110,"o":30.74,"t":"2024-11-14T05:00:00Z","v":1188933,"vw":30.469451},{"c":30.15,"h":30.575,"l":30,"n":16080,"o":30.19,"t":"2024-11-15T05:00:00Z","v":1256520,"vw":30.17766},{"c":29.61,"h":30.38,"l":29.565,"n":14514,"o":30.25,"t":"2024-11-18T05:00:00Z","v":983721,"vw":29.71372},{"c":29.07,"h":29.435,"l":28.955,"n":14724,"o":29.38,"t":"2024-11-19T05:00:00Z","v":1342265,"vw":29.100995},{"c":29.5,"h":29.565,"l":28.99,"n":13673,"o":28.99,"t":"2024-11-20T05:00:00Z","v":925950,"vw":29.436213},{"c":29.88,"h":29.91,"l":29.48,"n":14810,"o":29.6,"t":"2024-11-21T05:00:00Z","v":781674,"vw":29.738498},{"c":30.4,"h":30.48,"l":29.93,"n":13690,"o":29.93,"t":"2024-11-22T05:00:00Z","v":939959,"vw":30.378246},{"c":31.08,"h":31.41,"l":30.62,"n":14261,"o":30.62,"t":"2024-11-25T05:00:00Z","v":1083238,"vw":31.13291},{"c":30.88,"h":30.97,"l":30.445,"n":20228,"o":30.83,"t":"2024-11-26T05:00:00Z","v":1371438,"vw":30.823064},{"c":30.57,"h":31.26,"l":30.51,"n":14235,"o":30.94,"t":"2024-11-27T05:00:00Z","v":983881,"vw":30.635719},{"c":30.56,"h":30.93,"l":30.5401,"n":7607,"o":30.86,"t":"2024-11-29T05:00:00Z","v":572730,"vw":30.665509},{"c":30.7,"h":30.85,"l":30.36,"n":14280,"o":30.74,"t":"2024-12-02T05:00:00Z","v":971104,"vw":30.658888},{"c":30.11,"h":30.7299,"l":30.03,"n":14084,"o":30.6,"t":"2024-12-03T05:00:00Z","v":1280385,"vw":30.139928},{"c":30.07,"h":30.31,"l":29.88,"n":17331,"o":30.02,"t":"2024-12-04T05:00:00Z","v":1479225,"vw":30.056975},{"c":29.75,"h":30.44,"l":29.69,"n":15140,"o":30.27,"t":"2024-12-05T05:00:00Z","v":990087,"vw":29.817797},{"c":29.76,"h":30.125,"l":29.62,"n":16970,"o":29.83,"t":"2024-12-06T05:00:00Z","v":940120,"vw":29.788262},{"c":30.68,"h":30.845,"l":30.01,"n":23726,"o":30.01,"t":"2024-12-09T05:00:00Z","v":1681703,"vw":30.549727},{"c":31.15,"h":31.2,"l":30.3,"n":24939,"o":30.77,"t":"2024-12-10T05:00:00Z","v":1569261,"vw":30.985791},{"c":30.91,"h":31.25,"l":30.56,"n":17780,"o":31.25,"t":"2024-12-11T05:00:00Z","v":1786790,"vw":30.913748},{"c":30.58,"h":30.86,"l":30.55,"n":14366,"o":30.73,"t":"2024-12-12T05:00:00Z","v":930465,"vw":30.65253},{"c":30.59,"h":30.65,"l":30.17,"n":14707,"o":30.52,"t":"2024-12-13T05:00:00Z","v":1297627,"vw":30.528294},{"c":30.33,"h":30.59,"l":30.24,"n":21263,"o":30.42,"t":"2024-12-16T05:00:00Z","v":1476823,"vw":30.387456},{"c":29.94,"h":30.51,"l":29.74,"n":17388,"o":30.23,"t":"2024-12-17T05:00:00Z","v":1029074,"vw":29.955386},{"c":29.31,"h":30.645,"l":29.28,"n":23136,"o":30.29,"t":"2024-12-18T05:00:00Z","v":1660861,"vw":29.825914},{"c":29.13,"h":29.73,"l":28.955,"n":19294,"o":29.57,"t":"2024-12-19T05:00:00Z","v":1384686,"vw":29.166407},{"c":29.15,"h":29.53,"l":28.94,"n":24352,"o":28.98,"t":"2024-12-20T05:00:00Z","v":4856372,"vw":29.181703},{"c":29.13,"h":29.315,"l":28.97,"n":19162,"o":29.15,"t":"2024-12-23T05:00:00Z","v":1367568,"vw":29.13075},{"c":29.23,"h":29.265,"l":29.01,"n":6629,"o":29.16,"t":"2024-12-24T05:00:00Z","v":345743,"vw":29.205533},{"c":29.33,"h":29.39,"l":29.038,"n":12005,"o":29.2,"t":"2024-12-26T05:00:00Z","v":814935,"vw":29.292497},{"c":29.21,"h":29.52,"l":29.04,"n":14303,"o":29.21,"t":"2024-12-27T05:00:00Z","v":636931,"vw":29.202464},{"c":28.6,"h":28.95,"l":28.57,"n":18028,"o":28.922,"t":"2024-12-30T05:00:00Z","v":1185745,"vw":28.722818},{"c":28.73,"h":28.94,"l":28.63,"n":15496,"o":28.79,"t":"2024-12-31T05:00:00Z","v":1095351,"vw":28.726729},{"c":28.11,"h":28.88,"l":28.065,"n":19750,"o":28.75,"t":"2025-01-02T05:00:00Z","v":1376072,"vw":28.318048},{"c":28.04,"h":28.32,"l":27.83,"n":22898,"o":28.18,"t":"2025-01-03T05:00:00Z","v":1509442,"vw":28.106808},{"c":28,"h":28.43,"l":27.89,"n":21007,"o":28.27,"t":"2025-01-06T05:00:00Z","v":1863611,"vw":28.096956},{"c":27.7,"h":28.33,"l":27.635,"n":21275,"o":28.21,"t":"2025-01-07T05:00:00Z","v":1639278,"vw":27.886478},{"c":27.18,"h":27.45,"l":27.02,"n":26467,"o":27.45,"t":"2025-01-08T05:00:00Z","v":2192424,"vw":27.165348},{"c":26.86,"h":27,"l":26.575,"n":25596,"o":26.94,"t":"2025-01-10T05:00:00Z","v":2072641,"vw":26.80823},{"c":27.26,"h":27.33,"l":26.65,"n":22698,"o":26.77,"t":"2025-01-13T05:00:00Z","v":1885261,"vw":27.147148},{"c":27.15,"h":27.3891,"l":26.75,"n":16584,"o":27.33,"t":"2025-01-14T05:00:00Z","v":1155169,"vw":27.050409},{"c":27.42,"h":27.6581,"l":27.24,"n":15926,"o":27.54,"t":"2025-01-15T05:00:00Z","v":1248247,"vw":27.399729},{"c":27.5,"h":27.53,"l":27.23,"n":15352,"o":27.41,"t":"2025-01-16T05:00:00Z","v":917447,"vw":27.453127},{"c":27.97,"h":28.085,"l":27.575,"n":17672,"o":27.62,"t":"2025-01-17T05:00:00Z","v":1410717,"vw":27.970466},{"c":28.35,"h":28.36,"l":28,"n":19647,"o":28,"t":"2025-01-21T05:00:00Z","v":1466348,"vw":28.241174},{"c":28.01,"h":28.28,"l":27.755,"n":18375,"o":28.23,"t":"2025-01-22T05:00:00Z","v":1605953,"vw":28.022153},{"c":27.97,"h":28.045,"l":27.39,"n":19976,"o":27.95,"t":"2025-01-23T05:00:00Z","v":1680803,"vw":27.835331},{"c":27.73,"h":28.02,"l":27.615,"n":15085,"o":27.92,"t":"2025-01-24T05:00:00Z","v":1161852,"vw":27.756315},{"c":28.48,"h":28.58,"l":27.67,"n":24696,"o":27.7,"t":"2025-01-27T05:00:00Z","v":1726998,"vw":28.445549},{"c":27.92,"h":28.47,"l":27.86,"n":20544,"o":28.34,"t":"2025-01-28T05:00:00Z","v":1378744,"vw":27.986212},{"c":27.83,"h":28.075,"l":27.69,"n":19805,"o":28.01,"t":"2025-01-29T05:00:00Z","v":1478495,"vw":27.87368},{"c":28.22,"h":28.37,"l":27.86,"n":28719,"o":28.06,"t":"2025-01-30T05:00:00Z","v":2669486,"vw":28.198557},{"c":25.92,"h":27.065,"l":25.1,"n":48863,"o":25.14,"t":"2025-01-31T05:00:00Z","v":5024586,"vw":26.087119},{"c":25.17,"h":25.9,"l":24.565,"n":44075,"o":25.38,"t":"2025-02-03T05:00:00Z","v":4079846,"vw":25.300037},{"c":25.72,"h":25.77,"l":25.02,"n":26798,"o":25.02,"t":"2025-02-04T05:00:00Z","v":2683947,"vw":25.541737},{"c":25.3,"h":25.78,"l":24.91,"n":22469,"o":25.74,"t":"2025-02-05T05:00:00Z","v":2438299,"vw":25.156254},{"c":25.04,"h":25.615,"l":24.961,"n":21364,"o":25.45,"t":"2025-02-06T05:00:00Z","v":2196071,"vw":25.155995},{"c":25.06,"h":25.09,"l":24.68,"n":21450,"o":24.97,"t":"2025-02-07T05:00:00Z","v":2710754,"vw":24.911932},{"c":24.81,"h":25.15,"l":24.74,"n":21554,"o":25.14,"t":"2025-02-10T05:00:00Z","v":1763985,"vw":24.926823},{"c":24.9,"h":24.93,"l":24.55,"n":19079,"o":24.6,"t":"2025-02-11T05:00:00Z","v":1369888,"vw":24.835544},{"c":24.39,"h":24.79,"l":24.38,"n":20991,"o":24.71,"t":"2025-02-12T05:00:00Z","v":1803470,"vw":24.552904},{"c":24.36,"h":24.69,"l":24.35,"n":29063,"o":24.52,"t":"2025-02-13T05:00:00Z","v":2716588,"vw":24.508273},{"c":24.48,"h":24.8,"l":24.39,"n":20325,"o":24.65,"t":"2025-02-14T05:00:00Z","v":1598488,"vw":24.552174},{"c":24.77,"h":24.81,"l":24.36,"n":20441,"o":24.48,"t":"2025-02-18T05:00:00Z","v":2083566,"vw":24.640394},{"c":24.41,"h":24.945,"l":24.205,"n":20450,"o":24.55,"t":"2025-02-19T05:00:00Z","v":2025496,"vw":24.493498},{"c":24.59,"h":24.69,"l":24.265,"n":16716,"o":24.39,"t":"2025-02-20T05:00:00Z","v":1622573,"vw":24.509353},{"c":24.37,"h":24.75,"l":24.224,"n":18647,"o":24.69,"t":"2025-02-21T05:00:00Z","v":1367086,"vw":24.392793},{"c":24.505,"h":24.7263,"l":24.0951,"n":23605,"o":24.41,"t":"2025-02-24T05:00:00Z","v":2010602,"vw":24.515598},{"c":24.67,"h":24.865,"l":24.57,"n":20009,"o":24.63,"t":"2025-02-25T05:00:00Z","v":1427938,"vw":24.710065},{"c":24.52,"h":24.76,"l":24.22,"n":22195,"o":24.67,"t":"2025-02-26T05:00:00Z","v":1787144,"vw":24.478568},{"c":24.32,"h":24.655,"l":24.22,"n":19747,"o":24.33,"t":"2025-02-27T05:00:00Z","v":1658636,"vw":24.399133},{"c":24.32,"h":24.63,"l":24.07,"n":21934,"o":24.35,"t":"2025-02-28T05:00:00Z","v":2524549,"vw":24.28786},{"c":24.19,"h":24.59,"l":24.035,"n":27044,"o":24.52,"t":"2025-03-03T05:00:00Z","v":2263047,"vw":24.297897},{"c":24,"h":24.295,"l":23.63,"n":31234,"o":23.87,"t":"2025-03-04T05:00:00Z","v":2817691,"vw":24.01722},{"c":24.62,"h":24.71,"l":24.135,"n":28886,"o":24.22,"t":"2025-03-05T05:00:00Z","v":2386178,"vw":24.526852},{"c":25.08,"h":25.21,"l":24.42,"n":28250,"o":24.62,"t":"2025-03-06T05:00:00Z","v":2376588,"vw":24.876988},{"c":25.39,"h":25.48,"l":24.93,"n":35392,"o":24.98,"t":"2025-03-07T05:00:00Z","v":2411297,"vw":25.283398},{"c":26.02,"h":26.06,"l":25.3,"n":39039,"o":25.47,"t":"2025-03-10T04:00:00Z","v":3409603,"vw":25.842097},{"c":24.78,"h":26.08,"l":24.77,"n":37936,"o":26.08,"t":"2025-03-11T04:00:00Z","v":3100948,"vw":25.215405},{"c":24.42,"h":24.7,"l":24.27,"n":25167,"o":24.69,"t":"2025-03-12T04:00:00Z","v":2074395,"vw":24.461605},{"c":23.86,"h":24.625,"l":23.82,"n":22819,"o":24.25,"t":"2025-03-13T04:00:00Z","v":1809568,"vw":24.030201},{"c":24.31,"h":24.395,"l":23.93,"n":28921,"o":24.03,"t":"2025-03-14T04:00:00Z","v":1971895,"vw":24.2561},{"c":24.14,"h":24.425,"l":24.0402,"n":22240,"o":24.28,"t":"2025-03-17T04:00:00Z","v":1989603,"vw":24.199558},{"c":23.98,"h":24.41,"l":23.945,"n":25196,"o":24.16,"t":"2025-03-18T04:00:00Z","v":1968326,"vw":24.07631},{"c":23.79,"h":24.0334,"l":23.65,"n":24918,"o":23.93,"t":"2025-03-19T04:00:00Z","v":2246456,"vw":23.810102},{"c":24.09,"h":24.16,"l":23.5,"n":26039,"o":23.65,"t":"2025-03-20T04:00:00Z","v":3095395,"vw":24.022544},{"c":23.91,"h":24.12,"l":23.67,"n":30796,"o":24.02,"t":"2025-03-21T04:00:00Z","v":5104785,"vw":23.913164},{"c":24.43,"h":24.46,"l":23.93,"n":22799,"o":24.06,"t":"2025-03-24T04:00:00Z","v":1948425,"vw":24.322063},{"c":24.52,"h":24.57,"l":24.105,"n":25547,"o":24.57,"t":"2025-03-25T04:00:00Z","v":1780538,"vw":24.466323},{"c":24.76,"h":24.8,"l":24.37,"n":21437,"o":24.49,"t":"2025-03-26T04:00:00Z","v":1743660,"vw":24.685919},{"c":23.88,"h":24.77,"l":23.85,"n":36862,"o":24.77,"t":"2025-03-27T04:00:00Z","v":3043885,"vw":24.078433},{"c":23.4,"h":23.92,"l":23.27,"n":25799,"o":23.86,"t":"2025-03-28T04:00:00Z","v":2617662,"vw":23.432259},{"c":23.3,"h":23.48,"l":22.87,"n":27659,"o":23.24,"t":"2025-03-31T04:00:00Z","v":2825745,"vw":23.204603},{"c":23.46,"h":23.55,"l":23.05,"n":28474,"o":23.35,"t":"2025-04-01T04:00:00Z","v":2082853,"vw":23.391235},{"c":23.52,"h":23.86,"l":23.11,"n":22689,"o":23.29,"t":"2025-04-02T04:00:00Z","v":1861503,"vw":23.537036},{"c":22.36,"h":23.33,"l":22.34,"n":31524,"o":23.02,"t":"2025-04-03T04:00:00Z","v":3336438,"vw":22.561368},{"c":22.14,"h":22.62,"l":21.555,"n":49591,"o":21.82,"t":"2025-04-04T04:00:00Z","v":3997645,"vw":22.137649},{"c":21.38,"h":22.59,"l":20.87,"n":37078,"o":21.41,"t":"2025-04-07T04:00:00Z","v":3864363,"vw":21.362546},{"c":20.83,"h":21.98,"l":20.625,"n":40071,"o":21.67,"t":"2025-04-08T04:00:00Z","v":3605337,"vw":21.078947},{"c":21.8,"h":22.025,"l":20.28,"n":64034,"o":20.5,"t":"2025-04-09T04:00:00Z","v":7400042,"vw":21.120444},{"c":20.95,"h":21.44,"l":20.36,"n":38081,"o":21.18,"t":"2025-04-10T04:00:00Z","v":3181151,"vw":20.795154},{"c":21.17,"h":21.2,"l":20.61,"n":24054,"o":21,"t":"2025-04-11T04:00:00Z","v":1790734,"vw":20.997011},{"c":21.31,"h":21.475,"l":20.815,"n":22391,"o":21.41,"t":"2025-04-14T04:00:00Z","v":1755075,"vw":21.259872},{"c":21.17,"h":21.29,"l":20.915,"n":22613,"o":20.96,"t":"2025-04-15T04:00:00Z","v":1845602,"vw":21.109664},{"c":21.07,"h":21.495,"l":20.98,"n":25050,"o":21.22,"t":"2025-04-16T04:00:00Z","v":2293927,"vw":21.130329},{"c":21.56,"h":21.63,"l":21.12,"n":22610,"o":21.15,"t":"2025-04-17T04:00:00Z","v":2276125,"vw":21.434884},{"c":21.29,"h":21.49,"l":20.95,"n":20686,"o":21.41,"t":"2025-04-21T04:00:00Z","v":1714736,"vw":21.167104},{"c":21.75,"h":21.76,"l":21.31,"n":24719,"o":21.47,"t":"2025-04-22T04:00:00Z","v":1712289,"vw":21.652587},{"c":21.67,"h":22.49,"l":21.55,"n":24670,"o":22.25,"t":"2025-04-23T04:00:00Z","v":2224917,"vw":21.807339},{"c":21.97,"h":22.045,"l":21.7,"n":36070,"o":21.94,"t":"2025-04-24T04:00:00Z","v":3338533,"vw":21.905958},{"c":21.36,"h":22.68,"l":21.21,"n":38473,"o":22.67,"t":"2025-04-25T04:00:00Z","v":3379512,"vw":21.530506},{"c":21.79,"h":22.09,"l":21.51,"n":39454,"o":21.56,"t":"2025-04-28T04:00:00Z","v":3442672,"vw":21.798415},{"c":22.01,"h":22.06,"l":21.7,"n":25208,"o":21.7,"t":"2025-04-29T04:00:00Z","v":2145535,"vw":21.964898},{"c":21.78,"h":21.8408,"l":21.44,"n":21258,"o":21.66,"t":"2025-04-30T04:00:00Z","v":1940103,"vw":21.702928},{"c":21.66,"h":21.92,"l":21.54,"n":20098,"o":21.82,"t":"2025-05-01T04:00:00Z","v":1680707,"vw":21.726255},{"c":21.57,"h":21.985,"l":21.39,"n":30568,"o":21.97,"t":"2025-05-02T04:00:00Z","v":2757730,"vw":21.570912},{"c":21.62,"h":21.75,"l":21.28,"n":18355,"o":21.45,"t":"2025-05-05T04:00:00Z","v":1505211,"vw":21.629617},{"c":21.49,"h":21.68,"l":21.29,"n":20917,"o":21.53,"t":"2025-05-06T04:00:00Z","v":1740812,"vw":21.517568},{"c":21.62,"h":22,"l":21.51,"n":28970,"o":21.73,"t":"2025-05-07T04:00:00Z","v":2033640,"vw":21.741975},{"c":22.17,"h":22.335,"l":21.63,"n":19122,"o":21.65,"t":"2025-05-08T04:00:00Z","v":1447166,"vw":22.148815},{"c":22.21,"h":22.72,"l":22.2,"n":18954,"o":22.29,"t":"2025-05-09T04:00:00Z","v":1314338,"vw":22.252285},{"c":23.37,"h":23.43,"l":23.0126,"n":28712,"o":23.07,"t":"2025-05-12T04:00:00Z","v":2349751,"vw":23.291656},{"c":23.15,"h":23.5575,"l":23.135,"n":28018,"o":23.45,"t":"2025-05-13T04:00:00Z","v":2237760,"vw":23.216513},{"c":22.72,"h":23.11,"l":22.69,"n":28702,"o":23.02,"t":"2025-05-14T04:00:00Z","v":3014974,"vw":22.807399},{"c":22.67,"h":22.75,"l":22.47,"n":39196,"o":22.6,"t":"2025-05-15T04:00:00Z","v":3860268,"vw":22.621456},{"c":23.07,"h":23.08,"l":22.61,"n":30728,"o":22.61,"t":"2025-05-16T04:00:00Z","v":3070904,"vw":22.915625},{"c":23.04,"h":23.185,"l":22.68,"n":22921,"o":22.72,"t":"2025-05-19T04:00:00Z","v":2097574,"vw":23.022007},{"c":22.56,"h":23.17,"l":22.46,"n":22969,"o":23.13,"t":"2025-05-20T04:00:00Z","v":2081478,"vw":22.639623},{"c":22.16,"h":22.51,"l":22.13,"n":21782,"o":22.43,"t":"2025-05-21T04:00:00Z","v":1894595,"vw":22.24207},{"c":21.96,"h":22.17,"l":21.95,"n":27962,"o":22.05,"t":"2025-05-22T04:00:00Z","v":2781549,"vw":22.015275},{"c":21.62,"h":21.74,"l":21.42,"n":30313,"o":21.52,"t":"2025-05-23T04:00:00Z","v":2577721,"vw":21.554906},{"c":22,"h":22.005,"l":21.63,"n":23958,"o":21.84,"t":"2025-05-27T04:00:00Z","v":2261537,"vw":21.910606},{"c":21.48,"h":22.02,"l":21.44,"n":19783,"o":22.02,"t":"2025-05-28T04:00:00Z","v":1897170,"vw":21.622931},{"c":21.78,"h":21.78,"l":21.5,"n":20495,"o":21.61,"t":"2025-05-29T04:00:00Z","v":1857931,"vw":21.701258},{"c":21.57,"h":21.745,"l":21.45,"n":17598,"o":21.69,"t":"2025-05-30T04:00:00Z","v":1921833,"vw":21.592991},{"c":21.25,"h":21.54,"l":21.12,"n":26981,"o":21.46,"t":"2025-06-02T04:00:00Z","v":2322580,"vw":21.251492},{"c":21.41,"h":21.54,"l":21.11,"n":25474,"o":21.35,"t":"2025-06-03T04:00:00Z","v":1888932,"vw":21.422824},{"c":21.32,"h":21.66,"l":21.32,"n":23071,"o":21.49,"t":"2025-06-04T04:00:00Z","v":1779852,"vw":21.398194},{"c":21.32,"h":21.485,"l":21.1003,"n":27616,"o":21.27,"t":"2025-06-05T04:00:00Z","v":2213515,"vw":21.348919},{"c":21.41,"h":21.51,"l":21.33,"n":23176,"o":21.47,"t":"2025-06-06T04:00:00Z","v":1657338,"vw":21.413767},{"c":21.64,"h":21.77,"l":21.46,"n":22883,"o":21.46,"t":"2025-06-09T04:00:00Z","v":1893690,"vw":21.660648},{"c":22.26,"h":22.32,"l":21.765,"n":28435,"o":21.8,"t":"2025-06-10T04:00:00Z","v":2160783,"vw":22.219253},{"c":22.05,"h":22.465,"l":21.91,"n":26231,"o":22.42,"t":"2025-06-11T04:00:00Z","v":1867980,"vw":22.096216},{"c":22.275,"h":22.355,"l":21.75,"n":22037,"o":21.92,"t":"2025-06-12T04:00:00Z","v":1601410,"vw":22.237271},{"c":21.72,"h":22.15,"l":21.59,"n":23105,"o":22.01,"t":"2025-06-13T04:00:00Z","v":1756080,"vw":21.793805},{"c":22.07,"h":22.155,"l":21.8,"n":22708,"o":21.92,"t":"2025-06-16T04:00:00Z","v":1704686,"vw":22.051633},{"c":21.45,"h":21.97,"l":21.33,"n":23320,"o":21.9,"t":"2025-06-17T04:00:00Z","v":2311691,"vw":21.493142},{"c":21.39,"h":21.64,"l":21.355,"n":23208,"o":21.45,"t":"2025-06-18T04:00:00Z","v":2147012,"vw":21.459087},{"c":21.25,"h":21.57,"l":21.07,"n":24635,"o":21.57,"t":"2025-06-20T04:00:00Z","v":3826076,"vw":21.264686},{"c":21.54,"h":21.55,"l":21.05,"n":22819,"o":21.24,"t":"2025-06-23T04:00:00Z","v":1800116,"vw":21.404982},{"c":21.79,"h":21.895,"l":21.4501,"n":23705,"o":21.71,"t":"2025-06-24T04:00:00Z","v":1871025,"vw":21.787245},{"c":21.62,"h":21.87,"l":21.56,"n":24491,"o":21.8,"t":"2025-06-25T04:00:00Z","v":2060729,"vw":21.65377},{"c":21.86,"h":21.875,"l":21.58,"n":18900,"o":21.68,"t":"2025-06-26T04:00:00Z","v":1404928,"vw":21.786896},{"c":21.99,"h":22.145,"l":21.805,"n":21913,"o":22.02,"t":"2025-06-27T04:00:00Z","v":2900199,"vw":21.991844},{"c":21.99,"h":22.065,"l":21.8,"n":26552,"o":21.96,"t":"2025-06-30T04:00:00Z","v":2730427,"vw":21.97492},{"c":22.86,"h":23.2,"l":21.81,"n":27726,"o":21.84,"t":"2025-07-01T04:00:00Z","v":2460132,"vw":22.771844},{"c":23.215,"h":23.29,"l":22.81,"n":25988,"o":22.95,"t":"2025-07-02T04:00:00Z","v":2047755,"vw":23.143634},{"c":23.13,"h":23.38,"l":23.09,"n":12294,"o":23.38,"t":"2025-07-03T04:00:00Z","v":1261265,"vw":23.164004},{"c":22.75,"h":23.2,"l":22.65,"n":22527,"o":22.82,"t":"2025-07-07T04:00:00Z","v":1941228,"vw":22.805674},{"c":22.99,"h":23.26,"l":22.7,"n":27946,"o":22.78,"t":"2025-07-08T04:00:00Z","v":2541496,"vw":23.023067},{"c":23.04,"h":23.235,"l":22.79,"n":27685,"o":22.92,"t":"2025-07-09T04:00:00Z","v":2104719,"vw":23.02934},{"c":23.28,"h":23.59,"l":22.98,"n":36637,"o":23.07,"t":"2025-07-10T04:00:00Z","v":3860272,"vw":23.326827},{"c":23.08,"h":23.32,"l":23.055,"n":21139,"o":23.3,"t":"2025-07-11T04:00:00Z","v":2217873,"vw":23.14629},{"c":23.06,"h":23.255,"l":22.835,"n":23405,"o":23.19,"t":"2025-07-14T04:00:00Z","v":1996948,"vw":23.029247},{"c":22.66,"h":23.22,"l":22.64,"n":18785,"o":23.15,"t":"2025-07-15T04:00:00Z","v":1492705,"vw":22.83928},{"c":23.21,"h":23.47,"l":22.935,"n":36344,"o":22.96,"t":"2025-07-16T04:00:00Z","v":3852268,"vw":23.260001},{"c":23.13,"h":23.42,"l":22.93,"n":26178,"o":23.29,"t":"2025-07-17T04:00:00Z","v":2192216,"vw":23.144065},{"c":22.94,"h":23.31,"l":22.83,"n":26206,"o":23.31,"t":"2025-07-18T04:00:00Z","v":2803326,"vw":22.998047},{"c":23.15,"h":23.5,"l":23.05,"n":30806,"o":23.13,"t":"2025-07-21T04:00:00Z","v":2665426,"vw":23.262786},{"c":23.38,"h":23.45,"l":23.06,"n":32847,"o":23.14,"t":"2025-07-22T04:00:00Z","v":2956816,"vw":23.321408},{"c":23.86,"h":23.99,"l":23.46,"n":30948,"o":23.7,"t":"2025-07-23T04:00:00Z","v":3443118,"vw":23.819864},{"c":23.6,"h":23.815,"l":23.345,"n":43221,"o":23.65,"t":"2025-07-24T04:00:00Z","v":3885386,"vw":23.629164},{"c":27.42,"h":27.545,"l":26.49,"n":70143,"o":27.545,"t":"2025-07-25T04:00:00Z","v":6814591,"vw":27.18366},{"c":27.92,"h":27.96,"l":26.91,"n":56778,"o":27.37,"t":"2025-07-28T04:00:00Z","v":4641212,"vw":27.74024},{"c":27.46,"h":27.98,"l":27.235,"n":33876,"o":27.98,"t":"2025-07-29T04:00:00Z","v":2830150,"vw":27.483437},{"c":27.03,"h":27.6,"l":26.87,"n":30107,"o":27.41,"t":"2025-07-30T04:00:00Z","v":2587844,"vw":27.113271},{"c":26.42,"h":27.033,"l":26.33,"n":30632,"o":26.85,"t":"2025-07-31T04:00:00Z","v":2220179,"vw":26.517197},{"c":26.28,"h":26.49,"l":25.94,"n":34912,"o":26.39,"t":"2025-08-01T04:00:00Z","v":2327327,"vw":26.245634},{"c":26.14,"h":26.6457,"l":26.035,"n":25918,"o":26.4,"t":"2025-08-04T04:00:00Z","v":2204021,"vw":26.182532},{"c":26.75,"h":26.81,"l":26.23,"n":29585,"o":26.3,"t":"2025-08-05T04:00:00Z","v":2383673,"vw":26.678272},{"c":26.61,"h":26.95,"l":26.535,"n":30929,"o":26.71,"t":"2025-08-06T04:00:00Z","v":3003780,"vw":26.671973},{"c":26.66,"h":26.95,"l":26.4,"n":24291,"o":26.78,"t":"2025-08-07T04:00:00Z","v":1960971,"vw":26.621686},{"c":26.62,"h":26.77,"l":26.48,"n":21428,"o":26.6,"t":"2025-08-08T04:00:00Z","v":1942551,"vw":26.610377},{"c":26.7,"h":26.895,"l":26.42,"n":26076,"o":26.76,"t":"2025-08-11T04:00:00Z","v":1651582,"vw":26.66519},{"c":27.23,"h":27.31,"l":26.72,"n":23972,"o":26.89,"t":"2025-08-12T04:00:00Z","v":1650690,"vw":27.196167},{"c":27.84,"h":27.9,"l":27.25,"n":19668,"o":27.31,"t":"2025-08-13T04:00:00Z","v":1472602,"vw":27.718794},{"c":27.69,"h":27.72,"l":27.37,"n":18740,"o":27.46,"t":"2025-08-14T04:00:00Z","v":1295294,"vw":27.625787},{"c":27.33,"h":27.85,"l":27.31,"n":16971,"o":27.74,"t":"2025-08-15T04:00:00Z","v":1719449,"vw":27.393024},{"c":27.18,"h":27.49,"l":27.105,"n":24709,"o":27.33,"t":"2025-08-18T04:00:00Z","v":2341804,"vw":27.200757},{"c":27.69,"h":27.825,"l":27.35,"n":20002,"o":27.42,"t":"2025-08-19T04:00:00Z","v":1568463,"vw":27.664515},{"c":27.37,"h":27.91,"l":27.37,"n":24677,"o":27.68,"t":"2025-08-20T04:00:00Z","v":1799454,"vw":27.506415},{"c":27.41,"h":27.43,"l":27.09,"n":21940,"o":27.21,"t":"2025-08-21T04:00:00Z","v":1806687,"vw":27.342894},{"c":28.16,"h":28.18,"l":27.44,"n":21683,"o":27.68,"t":"2025-08-22T04:00:00Z","v":1670715,"vw":28.073423},{"c":28.09,"h":28.21,"l":27.93,"n":23105,"o":28.01,"t":"2025-08-25T04:00:00Z","v":1339709,"vw":28.095566},{"c":28.28,"h":28.41,"l":27.86,"n":25004,"o":27.94,"t":"2025-08-26T04:00:00Z","v":2293828,"vw":28.264097},{"c":28.43,"h":28.55,"l":28.005,"n":25163,"o":28.19,"t":"2025-08-27T04:00:00Z","v":3559431,"vw":28.428136},{"c":28.15,"h":28.47,"l":27.94,"n":21672,"o":28.47,"t":"2025-08-28T04:00:00Z","v":1484194,"vw":28.140795},{"c":28.01,"h":28.3,"l":27.84,"n":18781,"o":28.28,"t":"2025-08-29T04:00:00Z","v":1972916,"vw":27.999446},{"c":27.77,"h":27.94,"l":27.6,"n":21083,"o":27.79,"t":"2025-09-02T04:00:00Z","v":1685498,"vw":27.753587},{"c":27.67,"h":27.96,"l":27.54,"n":18917,"o":27.76,"t":"2025-09-03T04:00:00Z","v":1125799,"vw":27.666877},{"c":28.12,"h":28.13,"l":27.46,"n":23689,"o":27.66,"t":"2025-09-04T04:00:00Z","v":2057726,"vw":27.99197},{"c":28.485,"h":28.54,"l":28.03,"n":28212,"o":28.14,"t":"2025-09-05T04:00:00Z","v":1867507,"vw":28.297861},{"c":28.71,"h":28.79,"l":28.27,"n":26359,"o":28.46,"t":"2025-09-08T04:00:00Z","v":1910399,"vw":28.633788},{"c":28.21,"h":28.7017,"l":28.045,"n":23068,"o":28.7,"t":"2025-09-09T04:00:00Z","v":1458142,"vw":28.215201},{"c":28.02,"h":28.095,"l":27.53,"n":27032,"o":28.04,"t":"2025-09-10T04:00:00Z","v":2048738,"vw":27.943482},{"c":28.41,"h":28.515,"l":28.04,"n":19121,"o":28.05,"t":"2025-09-11T04:00:00Z","v":1150132,"vw":28.381767},{"c":28.46,"h":28.64,"l":28.18,"n":19837,"o":28.31,"t":"2025-09-12T04:00:00Z","v":1658896,"vw":28.45989},{"c":28.25,"h":28.58,"l":28.17,"n":21701,"o":28.46,"t":"2025-09-15T04:00:00Z","v":1437992,"vw":28.306696},{"c":28.51,"h":28.56,"l":28.05,"n":22195,"o":28.28,"t":"2025-09-16T04:00:00Z","v":1383276,"vw":28.434759},{"c":29.06,"h":29.38,"l":28.415,"n":34542,"o":28.5,"t":"2025-09-17T04:00:00Z","v":2986235,"vw":28.994911},{"c":29.05,"h":29.12,"l":28.66,"n":23896,"o":29.03,"t":"2025-09-18T04:00:00Z","v":1782944,"vw":29.003167},{"c":28.68,"h":29.07,"l":28.6,"n":22930,"o":29.07,"t":"2025-09-19T04:00:00Z","v":5589691,"vw":28.720668},{"c":28.39,"h":28.7,"l":28.31,"n":20198,"o":28.62,"t":"2025-09-22T04:00:00Z","v":1490414,"vw":28.42754},{"c":28.4,"h":28.61,"l":28.34,"n":18962,"o":28.45,"t":"2025-09-23T04:00:00Z","v":1391303,"vw":28.429506},{"c":28.29,"h":28.67,"l":28.19,"n":18993,"o":28.27,"t":"2025-09-24T04:00:00Z","v":1278851,"vw":28.34055},{"c":28.35,"h":28.37,"l":27.95,"n":16681,"o":28.26,"t":"2025-09-25T04:00:00Z","v":1185925,"vw":28.272872},{"c":28.9,"h":28.92,"l":28.4,"n":19180,"o":28.4,"t":"2025-09-26T04:00:00Z","v":1116266,"vw":28.800796},{"c":28.35,"h":29.01,"l":28.28,"n":25184,"o":29.01,"t":"2025-09-29T04:00:00Z","v":2059497,"vw":28.442721},{"c":28.3,"h":28.51,"l":28.17,"n":18766,"o":28.28,"t":"2025-09-30T04:00:00Z","v":1962878,"vw":28.302778},{"c":27.94,"h":28.37,"l":27.785,"n":27311,"o":28.33,"t":"2025-10-01T04:00:00Z","v":2181740,"vw":28.009856},{"c":27.84,"h":28.01,"l":27.725,"n":26470,"o":27.89,"t":"2025-10-02T04:00:00Z","v":1743625,"vw":27.878283},{"c":27.58,"h":27.93,"l":27.365,"n":29341,"o":27.86,"t":"2025-10-03T04:00:00Z","v":2296909,"vw":27.593227},{"c":27.32,"h":27.65,"l":27.1901,"n":23261,"o":27.65,"t":"2025-10-06T04:00:00Z","v":1675768,"vw":27.356398},{"c":26.63,"h":27.4,"l":26.525,"n":26455,"o":27.34,"t":"2025-10-07T04:00:00Z","v":2219707,"vw":26.728071},{"c":26.61,"h":26.98,"l":26.495,"n":21892,"o":26.72,"t":"2025-10-08T04:00:00Z","v":1987174,"vw":26.693046},{"c":26.23,"h":26.67,"l":26.2,"n":22749,"o":26.61,"t":"2025-10-09T04:00:00Z","v":1849961,"vw":26.301944},{"c":25.63,"h":26.305,"l":25.575,"n":22403,"o":26.28,"t":"2025-10-10T04:00:00Z","v":1553573,"vw":25.756872},{"c":25.9,"h":26.07,"l":25.76,"n":22088,"o":25.85,"t":"2025-10-13T04:00:00Z","v":1960011,"vw":25.933716},{"c":25.96,"h":26.11,"l":25.62,"n":34552,"o":25.71,"t":"2025-10-14T04:00:00Z","v":3393171,"vw":25.988921},{"c":26.04,"h":26.3199,"l":25.88,"n":25452,"o":26.15,"t":"2025-10-15T04:00:00Z","v":2163282,"vw":26.097833},{"c":26.19,"h":26.38,"l":25.9,"n":28159,"o":26.16,"t":"2025-10-16T04:00:00Z","v":2313901,"vw":26.161789},{"c":26.01,"h":26.5,"l":25.98,"n":35331,"o":26.2,"t":"2025-10-17T04:00:00Z","v":4580854,"vw":26.131238},{"c":26.44,"h":26.48,"l":26.03,"n":57734,"o":26.32,"t":"2025-10-20T04:00:00Z","v":10698447,"vw":26.173414},{"c":26.94,"h":26.99,"l":26.4,"n":33896,"o":26.64,"t":"2025-10-21T04:00:00Z","v":2959804,"vw":26.807294},{"c":26.21,"h":26.96,"l":26.19,"n":26408,"o":26.84,"t":"2025-10-22T04:00:00Z","v":2519557,"vw":26.336497},{"c":26.32,"h":26.53,"l":26.11,"n":49811,"o":26.42,"t":"2025-10-23T04:00:00Z","v":5236703,"vw":26.325182},{"c":23.64,"h":25.75,"l":23.45,"n":82348,"o":25.45,"t":"2025-10-24T04:00:00Z","v":7736306,"vw":24.159542},{"c":23.72,"h":24.19,"l":23.6,"n":45263,"o":23.72,"t":"2025-10-27T04:00:00Z","v":4250970,"vw":23.859593},{"c":23.67,"h":23.97,"l":23.61,"n":34085,"o":23.77,"t":"2025-10-28T04:00:00Z","v":3180305,"vw":23.747085},{"c":23.73,"h":23.985,"l":23.47,"n":37970,"o":23.59,"t":"2025-10-29T04:00:00Z","v":3000623,"vw":23.753461},{"c":23.56,"h":23.855,"l":23.39,"n":29363,"o":23.55,"t":"2025-10-30T04:00:00Z","v":2724368,"vw":23.650629},{"c":23.45,"h":23.825,"l":23.23,"n":38783,"o":23.48,"t":"2025-10-31T04:00:00Z","v":4887473,"vw":23.384621},{"c":23.29,"h":23.45,"l":23.125,"n":33352,"o":23.35,"t":"2025-11-03T05:00:00Z","v":3874433,"vw":23.277228},{"c":23.12,"h":23.31,"l":22.785,"n":28161,"o":23.27,"t":"2025-11-04T05:00:00Z","v":2573096,"vw":23.049939},{"c":23.6,"h":23.675,"l":23.02,"n":30772,"o":23.19,"t":"2025-11-05T05:00:00Z","v":2917154,"vw":23.479595},{"c":23.06,"h":23.66,"l":23.005,"n":25459,"o":23.48,"t":"2025-11-06T05:00:00Z","v":1691286,"vw":23.163754},{"c":23.48,"h":23.51,"l":23.0003,"n":26559,"o":23.06,"t":"2025-11-07T05:00:00Z","v":2266580,"vw":23.349344},{"c":23.31,"h":23.61,"l":23.065,"n":22200,"o":23.54,"t":"2025-11-10T05:00:00Z","v":2059463,"vw":23.286285},{"c":23.32,"h":23.5,"l":23.23,"n":21370,"o":23.46,"t":"2025-11-11T05:00:00Z","v":1674389,"vw":23.318675},{"c":23.3,"h":23.54,"l":23.215,"n":28210,"o":23.32,"t":"2025-11-12T05:00:00Z","v":3735066,"vw":23.379292},{"c":23.28,"h":23.68,"l":23.1639,"n":25926,"o":23.27,"t":"2025-11-13T05:00:00Z","v":3223370,"vw":23.30503},{"c":22.89,"h":23.27,"l":22.86,"n":27422,"o":23.12,"t":"2025-11-14T05:00:00Z","v":2321847,"vw":22.946566},{"c":22.38,"h":22.98,"l":22.36,"n":25026,"o":22.75,"t":"2025-11-17T05:00:00Z","v":1844366,"vw":22.502851},{"c":22.28,"h":22.45,"l":22.12,"n":26967,"o":22.33,"t":"2025-11-18T05:00:00Z","v":2384561,"vw":22.258628},{"c":22.15,"h":22.39,"l":22.09,"n":23025,"o":22.27,"t":"2025-11-19T05:00:00Z","v":1930677,"vw":22.170685},{"c":21.83,"h":22.47,"l":21.685,"n":26080,"o":22.37,"t":"2025-11-20T05:00:00Z","v":2303958,"vw":21.901046},{"c":22.42,"h":22.535,"l":21.95,"n":26605,"o":21.97,"t":"2025-11-21T05:00:00Z","v":2147115,"vw":22.357034},{"c":22.28,"h":22.52,"l":22.165,"n":24005,"o":22.42,"t":"2025-11-24T05:00:00Z","v":2282709,"vw":22.322758},{"c":22.74,"h":22.94,"l":22.37,"n":26203,"o":22.43,"t":"2025-11-25T05:00:00Z","v":1767432,"vw":22.768409},{"c":22.73,"h":22.945,"l":22.6,"n":23783,"o":22.74,"t":"2025-11-26T05:00:00Z","v":2179348,"vw":22.781809},{"c":22.83,"h":23.015,"l":22.78,"n":12912,"o":22.98,"t":"2025-11-28T05:00:00Z","v":1084167,"vw":22.884409},{"c":22.88,"h":23.08,"l":22.68,"n":23133,"o":22.79,"t":"2025-12-01T05:00:00Z","v":1636243,"vw":22.919863},{"c":22.82,"h":22.955,"l":22.625,"n":24718,"o":22.95,"t":"2025-12-02T05:00:00Z","v":2068628,"vw":22.799844},{"c":23,"h":23.06,"l":22.79,"n":19887,"o":22.92,"t":"2025-12-03T05:00:00Z","v":1467226,"vw":22.942765},{"c":23.12,"h":23.25,"l":22.835,"n":21710,"o":23.1,"t":"2025-12-04T05:00:00Z","v":1970834,"vw":23.013163},{"c":23.22,"h":23.59,"l":23.01,"n":29039,"o":23.05,"t":"2025-12-05T05:00:00Z","v":2403465,"vw":23.273783},{"c":23.17,"h":23.31,"l":23.025,"n":23101,"o":23.3,"t":"2025-12-08T05:00:00Z","v":2344436,"vw":23.132989},{"c":23.07,"h":23.225,"l":22.96,"n":20741,"o":23.01,"t":"2025-12-09T05:00:00Z","v":1826707,"vw":23.067508},{"c":24.14,"h":24.23,"l":23.15,"n":30930,"o":23.15,"t":"2025-12-10T05:00:00Z","v":3042865,"vw":23.967737},{"c":23.72,"h":24.29,"l":23.63,"n":28599,"o":24.2,"t":"2025-12-11T05:00:00Z","v":2410355,"vw":23.801635},{"c":23.67,"h":23.8832,"l":23.5238,"n":19974,"o":23.82,"t":"2025-12-12T05:00:00Z","v":1484922,"vw":23.673475},{"c":23.65,"h":23.785,"l":23.485,"n":21675,"o":23.74,"t":"2025-12-15T05:00:00Z","v":1849746,"vw":23.642913},{"c":23.94,"h":23.99,"l":23.665,"n":25944,"o":23.67,"t":"2025-12-16T05:00:00Z","v":2521349,"vw":23.895994},{"c":23.62,"h":24.09,"l":23.6,"n":20709,"o":23.85,"t":"2025-12-17T05:00:00Z","v":2045829,"vw":23.736373},{"c":23.67,"h":24.01,"l":23.545,"n":24880,"o":23.74,"t":"2025-12-18T05:00:00Z","v":2117919,"vw":23.748557},{"c":23.57,"h":23.89,"l":23.465,"n":22673,"o":23.69,"t":"2025-12-19T05:00:00Z","v":4109615,"vw":23.580906},{"c":23.38,"h":23.69,"l":23.35,"n":18000,"o":23.57,"t":"2025-12-22T05:00:00Z","v":1425028,"vw":23.486459},{"c":23.38,"h":23.46,"l":23.26,"n":17929,"o":23.37,"t":"2025-12-23T05:00:00Z","v":1099321,"vw":23.382583},{"c":23.38,"h":23.5,"l":23.345,"n":8759,"o":23.46,"t":"2025-12-24T05:00:00Z","v":930999,"vw":23.408437},{"c":23.47,"h":23.505,"l":23.26,"n":13187,"o":23.44,"t":"2025-12-26T05:00:00Z","v":978895,"vw":23.438376},{"c":23.45,"h":23.49,"l":23.35,"n":19444,"o":23.44,"t":"2025-12-29T05:00:00Z","v":2080159,"vw":23.436561},{"c":23.56,"h":23.7,"l":23.36,"n":20957,"o":23.36,"t":"2025-12-30T05:00:00Z","v":1841366,"vw":23.581093},{"c":23.27,"h":23.615,"l":23.23,"n":19913,"o":23.615,"t":"2025-12-31T05:00:00Z","v":1617270,"vw":23.312192},{"c":23.69,"h":23.775,"l":23.05,"n":21305,"o":23.29,"t":"2026-01-02T05:00:00Z","v":1624195,"vw":23.536818},{"c":24.31,"h":24.445,"l":23.66,"n":27163,"o":23.66,"t":"2026-01-05T05:00:00Z","v":2522030,"vw":24.262304},{"c":24.48,"h":24.565,"l":24.09,"n":23128,"o":24.21,"t":"2026-01-06T05:00:00Z","v":2136784,"vw":24.439847},{"c":24.36,"h":24.535,"l":24.245,"n":27213,"o":24.36,"t":"2026-01-07T05:00:00Z","v":2841566,"vw":24.38965},{"c":24.68,"h":24.845,"l":24,"n":28057,"o":24.03,"t":"2026-01-08T05:00:00Z","v":2378932,"vw":24.658894},{"c":24.52,"h":24.92,"l":24.28,"n":19268,"o":24.67,"t":"2026-01-09T05:00:00Z","v":1430686,"vw":24.49554},{"c":24.3,"h":24.53,"l":24.16,"n":17627,"o":24.45,"t":"2026-01-12T05:00:00Z","v":1387469,"vw":24.327793},{"c":23.98,"h":24.5,"l":23.79,"n":29582,"o":24.31,"t":"2026-01-13T05:00:00Z","v":2783089,"vw":23.99944},{"c":23.38,"h":24.27,"l":23.35,"n":42108,"o":23.94,"t":"2026-01-14T05:00:00Z","v":3625902,"vw":23.508265},{"c":24,"h":24.14,"l":23.42,"n":35360,"o":23.46,"t":"2026-01-15T05:00:00Z","v":3436659,"vw":23.808516},{"c":23.93,"h":24.295,"l":23.84,"n":31622,"o":24,"t":"2026-01-16T05:00:00Z","v":2730849,"vw":24.021445},{"c":23.45,"h":23.78,"l":23.3401,"n":23307,"o":23.65,"t":"2026-01-20T05:00:00Z","v":1659672,"vw":23.503605},{"c":23.76,"h":24.015,"l":23.55,"n":38849,"o":23.67,"t":"2026-01-21T05:00:00Z","v":3390833,"vw":23.757328},{"c":23.73,"h":24.11,"l":23.58,"n":34704,"o":23.85,"t":"2026-01-22T05:00:00Z","v":4026204,"vw":23.855646},{"c":23.59,"h":23.74,"l":23.4899,"n":18963,"o":23.67,"t":"2026-01-23T05:00:00Z","v":1482160,"vw":23.603332},{"c":23.65,"h":23.7498,"l":23.42,"n":28010,"o":23.59,"t":"2026-01-26T05:00:00Z","v":2211768,"vw":23.597087},{"c":23.85,"h":23.925,"l":23.595,"n":20482,"o":23.72,"t":"2026-01-27T05:00:00Z","v":1612969,"vw":23.831861},{"c":23.57,"h":24.005,"l":23.53,"n":32068,"o":23.88,"t":"2026-01-28T05:00:00Z","v":2721319,"vw":23.750489},{"c":24.04,"h":24.16,"l":23.63,"n":32432,"o":23.65,"t":"2026-01-29T05:00:00Z","v":3391429,"vw":23.930037},{"c":23.01,"h":24.1209,"l":22.31,"n":59653,"o":24.045,"t":"2026-01-30T05:00:00Z","v":5219710,"vw":22.910257},{"c":23.76,"h":23.825,"l":22.78,"n":40849,"o":22.79,"t":"2026-02-02T05:00:00Z","v":4260993,"vw":23.559557},{"c":23.92,"h":24.28,"l":23.5,"n":35688,"o":23.77,"t":"2026-02-03T05:00:00Z","v":3205559,"vw":23.930051},{"c":24.86,"h":25.14,"l":24.125,"n":39634,"o":24.24,"t":"2026-02-04T05:00:00Z","v":3242658,"vw":24.892386},{"c":24.48,"h":25,"l":24.39,"n":33085,"o":24.9,"t":"2026-02-05T05:00:00Z","v":3138912,"vw":24.50627},{"c":24.12,"h":24.67,"l":23.9,"n":40707,"o":24.32,"t":"2026-02-06T05:00:00Z","v":3665897,"vw":24.177034},{"c":23.74,"h":24.305,"l":23.67,"n":29244,"o":24.13,"t":"2026-02-09T05:00:00Z","v":2307563,"vw":23.842722},{"c":24.17,"h":24.305,"l":23.815,"n":25617,"o":23.85,"t":"2026-02-10T05:00:00Z","v":2585014,"vw":24.16599},{"c":24.42,"h":24.72,"l":24.25,"n":25515,"o":24.25,"t":"2026-02-11T05:00:00Z","v":1619658,"vw":24.486844},{"c":24.42,"h":24.81,"l":24.17,"n":24633,"o":24.53,"t":"2026-02-12T05:00:00Z","v":1727764,"vw":24.415309},{"c":24.89,"h":24.935,"l":24.45,"n":30098,"o":24.55,"t":"2026-02-13T05:00:00Z","v":2309280,"vw":24.819339},{"c":24.61,"h":25.14,"l":24.425,"n":25718,"o":24.9,"t":"2026-02-17T05:00:00Z","v":1982344,"vw":24.691187},{"c":24.54,"h":24.805,"l":24.415,"n":19917,"o":24.54,"t":"2026-02-18T05:00:00Z","v":1578835,"vw":24.591522},{"c":23.97,"h":24.5257,"l":23.81,"n":23426,"o":24.4,"t":"2026-02-19T05:00:00Z","v":1888426,"vw":23.98657},{"c":23.97,"h":24.045,"l":23.56,"n":22982,"o":23.86,"t":"2026-02-20T05:00:00Z","v":1659205,"vw":23.899055},{"c":23.57,"h":23.87,"l":23.29,"n":21012,"o":23.87,"t":"2026-02-23T05:00:00Z","v":1293655,"vw":23.547808},{"c":23.79,"h":23.95,"l":23.57,"n":18444,"o":23.62,"t":"2026-02-24T05:00:00Z","v":1345025,"vw":23.802767},{"c":23.57,"h":23.805,"l":23.345,"n":20137,"o":23.5,"t":"2026-02-25T05:00:00Z","v":1481024,"vw":23.527878},{"c":23.68,"h":23.98,"l":23.475,"n":23374,"o":23.66,"t":"2026-02-26T05:00:00Z","v":1586325,"vw":23.652725},{"c":23.4,"h":23.64,"l":23.1,"n":22085,"o":23.52,"t":"2026-02-27T05:00:00Z","v":2562477,"vw":23.361946},{"c":23.3,"h":23.36,"l":22.635,"n":26569,"o":23,"t":"2026-03-02T05:00:00Z","v":2057348,"vw":23.097994},{"c":23,"h":23.175,"l":22.475,"n":24917,"o":22.81,"t":"2026-03-03T05:00:00Z","v":1528094,"vw":22.901179},{"c":22.87,"h":23.21,"l":22.83,"n":19285,"o":23.14,"t":"2026-03-04T05:00:00Z","v":1741770,"vw":22.903074},{"c":22.51,"h":23,"l":22.33,"n":26892,"o":22.71,"t":"2026-03-05T05:00:00Z","v":2121823,"vw":22.579442},{"c":22.08,"h":22.345,"l":21.81,"n":28194,"o":22.32,"t":"2026-03-06T05:00:00Z","v":1900792,"vw":22.015122},{"c":21.75,"h":21.9405,"l":21.33,"n":31987,"o":21.76,"t":"2026-03-09T04:00:00Z","v":2082056,"vw":21.636042},{"c":21.58,"h":22.005,"l":21.515,"n":30334,"o":21.81,"t":"2026-03-10T04:00:00Z","v":2465167,"vw":21.684085},{"c":21.63,"h":21.76,"l":21.5,"n":25009,"o":21.58,"t":"2026-03-11T04:00:00Z","v":1821031,"vw":21.628522},{"c":21.31,"h":21.67,"l":21.22,"n":24561,"o":21.5,"t":"2026-03-12T04:00:00Z","v":1980137,"vw":21.378637},{"c":20.97,"h":21.49,"l":20.915,"n":28095,"o":21.36,"t":"2026-03-13T04:00:00Z","v":1845293,"vw":21.013051},{"c":21.08,"h":21.32,"l":21.015,"n":25897,"o":21.09,"t":"2026-03-16T04:00:00Z","v":1796381,"vw":21.118274},{"c":21.23,"h":21.45,"l":21.12,"n":22919,"o":21.26,"t":"2026-03-17T04:00:00Z","v":1575609,"vw":21.261066},{"c":21.08,"h":21.29,"l":21,"n":23820,"o":21.05,"t":"2026-03-18T04:00:00Z","v":1855932,"vw":21.117036},{"c":20.91,"h":21.07,"l":20.71,"n":23963,"o":20.85,"t":"2026-03-19T04:00:00Z","v":1810052,"vw":20.87533},{"c":20.7,"h":20.95,"l":20.48,"n":22241,"o":20.9,"t":"2026-03-20T04:00:00Z","v":3306468,"vw":20.706244},{"c":21.2,"h":21.365,"l":20.98,"n":25574,"o":21.17,"t":"2026-03-23T04:00:00Z","v":2525916,"vw":21.20672},{"c":21.81,"h":22.01,"l":21.04,"n":35378,"o":21.04,"t":"2026-03-24T04:00:00Z","v":3108640,"vw":21.826527},{"c":21.93,"h":22.2069,"l":21.66,"n":26825,"o":21.89,"t":"2026-03-25T04:00:00Z","v":1971613,"vw":21.869457},{"c":22.05,"h":22.155,"l":21.75,"n":29399,"o":21.75,"t":"2026-03-26T04:00:00Z","v":1824212,"vw":22.011019},{"c":21.72,"h":21.99,"l":21.69,"n":27762,"o":21.86,"t":"2026-03-27T04:00:00Z","v":1695917,"vw":21.765867},{"c":21.4,"h":21.95,"l":21.235,"n":30186,"o":21.81,"t":"2026-03-30T04:00:00Z","v":2479267,"vw":21.479333},{"c":21.85,"h":22.1,"l":21.545,"n":31250,"o":21.62,"t":"2026-03-31T04:00:00Z","v":2516783,"vw":21.807025},{"c":21.63,"h":22.09,"l":21.61,"n":31021,"o":21.93,"t":"2026-04-01T04:00:00Z","v":2241152,"vw":21.725165},{"c":21.51,"h":21.7,"l":21.09,"n":24692,"o":21.57,"t":"2026-04-02T04:00:00Z","v":1468004,"vw":21.460177},{"c":21.5,"h":21.535,"l":21.28,"n":17951,"o":21.41,"t":"2026-04-06T04:00:00Z","v":1037769,"vw":21.447716},{"c":21.36,"h":21.645,"l":21.24,"n":24171,"o":21.44,"t":"2026-04-07T04:00:00Z","v":1517484,"vw":21.403209},{"c":22.23,"h":22.29,"l":21.89,"n":23869,"o":21.89,"t":"2026-04-08T04:00:00Z","v":1808731,"vw":22.192862},{"c":22.21,"h":22.315,"l":21.88,"n":21532,"o":22.03,"t":"2026-04-09T04:00:00Z","v":1500933,"vw":22.178943},{"c":21.99,"h":22.29,"l":21.94,"n":18498,"o":22.24,"t":"2026-04-10T04:00:00Z","v":1268318,"vw":22.03221},{"c":22.13,"h":22.24,"l":21.605,"n":20585,"o":21.95,"t":"2026-04-13T04:00:00Z","v":1684952,"vw":22.002641},{"c":21.95,"h":22.135,"l":21.82,"n":25657,"o":22.12,"t":"2026-04-14T04:00:00Z","v":1895953,"vw":21.963363},{"c":21.69,"h":22.1,"l":21.425,"n":20665,"o":22.06,"t":"2026-04-15T04:00:00Z","v":1622213,"vw":21.673935},{"c":21.82,"h":22,"l":21.7,"n":21552,"o":21.73,"t":"2026-04-16T04:00:00Z","v":1836100,"vw":21.810576},{"c":22.63,"h":23.03,"l":22.06,"n":25787,"o":22.19,"t":"2026-04-17T04:00:00Z","v":1975255,"vw":22.674454},{"c":22.73,"h":22.81,"l":22.43,"n":19789,"o":22.53,"t":"2026-04-20T04:00:00Z","v":1607356,"vw":22.690158},{"c":22.74,"h":23.105,"l":22.64,"n":24488,"o":22.8,"t":"2026-04-21T04:00:00Z","v":2062972,"vw":22.808805},{"c":22.76,"h":22.95,"l":22.52,"n":25072,"o":22.85,"t":"2026-04-22T04:00:00Z","v":1916565,"vw":22.70696},{"c":23.03,"h":23.265,"l":22.755,"n":40280,"o":22.8,"t":"2026-04-23T04:00:00Z","v":3225327,"vw":23.004453},{"c":23.88,"h":24.59,"l":23.115,"n":60235,"o":24.43,"t":"2026-04-24T04:00:00Z","v":5054620,"vw":23.760847},{"c":23.86,"h":24.82,"l":23.83,"n":47035,"o":23.97,"t":"2026-04-27T04:00:00Z","v":4669108,"vw":24.18989},{"c":23.44,"h":24.01,"l":23.25,"n":33753,"o":23.97,"t":"2026-04-28T04:00:00Z","v":2170056,"vw":23.42477},{"c":22.9,"h":23.5,"l":22.65,"n":26377,"o":23.42,"t":"2026-04-29T04:00:00Z","v":1926259,"vw":22.9356},{"c":23.11,"h":23.425,"l":22.895,"n":37795,"o":22.97,"t":"2026-04-30T04:00:00Z","v":3995515,"vw":23.205119},{"c":22.75,"h":23.18,"l":22.605,"n":30283,"o":22.93,"t":"2026-05-01T04:00:00Z","v":2195545,"vw":22.796047},{"c":22.59,"h":22.785,"l":22.365,"n":28874,"o":22.65,"t":"2026-05-04T04:00:00Z","v":2297655,"vw":22.52693},{"c":22.93,"h":22.985,"l":22.38,"n":29033,"o":22.64,"t":"2026-05-05T04:00:00Z","v":2081288,"vw":22.883944},{"c":23.55,"h":23.675,"l":23.18,"n":28095,"o":23.28,"t":"2026-05-06T04:00:00Z","v":2119528,"vw":23.531067},{"c":23.08,"h":23.71,"l":23.065,"n":27019,"o":23.71,"t":"2026-05-07T04:00:00Z","v":2083844,"vw":23.183653},{"c":23.39,"h":23.41,"l":23.03,"n":25833,"o":23.25,"t":"2026-05-08T04:00:00Z","v":1415222,"vw":23.310744},{"c":23.2,"h":23.42,"l":23.02,"n":27330,"o":23.42,"t":"2026-05-11T04:00:00Z","v":1826845,"vw":23.193886},{"c":22.97,"h":23.395,"l":22.81,"n":26091,"o":23.23,"t":"2026-05-12T04:00:00Z","v":1739279,"vw":23.006345},{"c":22.9,"h":23.17,"l":22.68,"n":28423,"o":22.86,"t":"2026-05-13T04:00:00Z","v":2031002,"vw":22.959485},{"c":23.41,"h":23.68,"l":23.1,"n":26369,"o":23.1,"t":"2026-05-14T04:00:00Z","v":1694616,"vw":23.403056},{"c":22.87,"h":23.3,"l":22.84,"n":27284,"o":23.27,"t":"2026-05-15T04:00:00Z","v":1802888,"vw":22.957413},{"c":22.68,"h":23.13,"l":22.625,"n":25997,"o":22.97,"t":"2026-05-18T04:00:00Z","v":1637802,"vw":22.76828},{"c":22.67,"h":22.77,"l":22.27,"n":27425,"o":22.62,"t":"2026-05-19T04:00:00Z","v":2522915,"vw":22.650707},{"c":23.02,"h":23.03,"l":22.49,"n":27637,"o":22.68,"t":"2026-05-20T04:00:00Z","v":1729634,"vw":22.876396},{"c":23.4,"h":23.415,"l":22.6,"n":25148,"o":22.79,"t":"2026-05-21T04:00:00Z","v":1745995,"vw":23.215545},{"c":23.85,"h":23.935,"l":23.39,"n":21708,"o":23.42,"t":"2026-05-22T04:00:00Z","v":1318766,"vw":23.815197},{"c":23.93,"h":24.15,"l":23.68,"n":28561,"o":24.09,"t":"2026-05-26T04:00:00Z","v":2336205,"vw":23.902117},{"c":24.15,"h":24.53,"l":23.97,"n":27896,"o":24.23,"t":"2026-05-27T04:00:00Z","v":1600175,"vw":24.13694},{"c":24.08,"h":24.25,"l":23.93,"n":30336,"o":24.05,"t":"2026-05-28T04:00:00Z","v":2165807,"vw":24.098702},{"c":24.16,"h":24.44,"l":23.91,"n":26425,"o":24.08,"t":"2026-05-29T04:00:00Z","v":2787358,"vw":24.23138},{"c":24.08,"h":24.24,"l":23.75,"n":29499,"o":24,"t":"2026-06-01T04:00:00Z","v":2229575,"vw":24.069909},{"c":24.63,"h":24.92,"l":24.16,"n":36469,"o":24.16,"t":"2026-06-02T04:00:00Z","v":2349553,"vw":24.66694},{"c":25,"h":25.125,"l":24.47,"n":29746,"o":24.59,"t":"2026-06-03T04:00:00Z","v":1859317,"vw":24.997214},{"c":25.05,"h":25.3,"l":24.85,"n":27781,"o":25.12,"t":"2026-06-04T04:00:00Z","v":1752267,"vw":25.026951},{"c":24.63,"h":25.05,"l":24.585,"n":34885,"o":24.88,"t":"2026-06-05T04:00:00Z","v":2256706,"vw":24.748605},{"c":24.71,"h":25.06,"l":24.695,"n":32226,"o":24.96,"t":"2026-06-08T04:00:00Z","v":2088731,"vw":24.824504},{"c":24.84,"h":25.135,"l":24.44,"n":31731,"o":24.87,"t":"2026-06-09T04:00:00Z","v":1928898,"vw":24.783321},{"c":24.63,"h":25.15,"l":24.59,"n":35688,"o":24.8,"t":"2026-06-10T04:00:00Z","v":3160509,"vw":24.893705},{"c":25.7,"h":25.71,"l":24.8,"n":41320,"o":24.8,"t":"2026-06-11T04:00:00Z","v":3161376,"vw":25.411871},{"c":25.86,"h":25.95,"l":25.53,"n":40415,"o":25.74,"t":"2026-06-12T04:00:00Z","v":2426303,"vw":25.805201},{"c":26.04,"h":26.4775,"l":25.97,"n":32884,"o":26.165,"t":"2026-06-15T04:00:00Z","v":2446436,"vw":26.108733},{"c":25.73,"h":26.29,"l":25.685,"n":25120,"o":26.06,"t":"2026-06-16T04:00:00Z","v":2305561,"vw":25.814519},{"c":25.38,"h":25.97,"l":25.285,"n":30878,"o":25.73,"t":"2026-06-17T04:00:00Z","v":2221692,"vw":25.545398},{"c":25.95,"h":25.995,"l":25.43,"n":27929,"o":25.59,"t":"2026-06-18T04:00:00Z","v":3899852,"vw":25.886806},{"c":25.7,"h":26.365,"l":25.68,"n":27819,"o":25.93,"t":"2026-06-22T04:00:00Z","v":2802263,"vw":25.829151},{"c":24.75,"h":25.475,"l":24.67,"n":46397,"o":25.43,"t":"2026-06-23T04:00:00Z","v":4139386,"vw":24.968642},{"c":25.04,"h":25.155,"l":24.77,"n":37380,"o":24.77,"t":"2026-06-24T04:00:00Z","v":2941472,"vw":24.990382},{"c":25.77,"h":25.77,"l":25.2,"n":27363,"o":25.23,"t":"2026-06-25T04:00:00Z","v":1812509,"vw":25.561342},{"c":25.65,"h":25.73,"l":25.225,"n":42980,"o":25.5,"t":"2026-06-26T04:00:00Z","v":4529080,"vw":25.55781},{"c":25.13,"h":25.64,"l":24.92,"n":42328,"o":25.64,"t":"2026-06-29T04:00:00Z","v":2768882,"vw":25.162068},{"c":25.27,"h":25.48,"l":25.12,"n":36764,"o":25.13,"t":"2026-06-30T04:00:00Z","v":4378370,"vw":25.263375},{"c":24.67,"h":25.37,"l":24.5901,"n":35686,"o":25.3,"t":"2026-07-01T04:00:00Z","v":2802416,"vw":24.863382},{"c":24.51,"h":24.89,"l":24.13,"n":39182,"o":24.8,"t":"2026-07-02T04:00:00Z","v":3230818,"vw":24.389516},{"c":24.47,"h":24.64,"l":24.18,"n":30004,"o":24.52,"t":"2026-07-06T04:00:00Z","v":2419537,"vw":24.394034},{"c":24.04,"h":24.4193,"l":23.975,"n":37110,"o":24.3,"t":"2026-07-07T04:00:00Z","v":3133077,"vw":24.121675},{"c":23.36,"h":23.96,"l":22.535,"n":41109,"o":23.75,"t":"2026-07-08T04:00:00Z","v":3909381,"vw":23.223552},{"c":23.86,"h":24.155,"l":23.37,"n":31022,"o":23.37,"t":"2026-07-09T04:00:00Z","v":2612568,"vw":23.906016},{"c":24.2,"h":24.38,"l":23.87,"n":27252,"o":23.91,"t":"2026-07-10T04:00:00Z","v":1917362,"vw":24.225592},{"c":23.91,"h":24.39,"l":23.895,"n":27379,"o":24.24,"t":"2026-07-13T04:00:00Z","v":1923663,"vw":23.982423},{"c":23.7,"h":24.11,"l":23.45,"n":24009,"o":23.96,"t":"2026-07-14T04:00:00Z","v":1572457,"vw":23.671242},{"c":24.27,"h":24.3051,"l":23.68,"n":27705,"o":23.68,"t":"2026-07-15T04:00:00Z","v":1788679,"vw":24.210628},{"c":24.91,"h":24.92,"l":24.29,"n":26265,"o":24.29,"t":"2026-07-16T04:00:00Z","v":1802763,"vw":24.795476},{"c":24.35,"h":24.8,"l":24.19,"n":29585,"o":24.8,"t":"2026-07-17T04:00:00Z","v":1799714,"vw":24.398895},{"c":23.97,"h":24.435,"l":23.9,"n":30080,"o":24.39,"t":"2026-07-20T04:00:00Z","v":2249156,"vw":24.029282},{"c":23.96,"h":24.245,"l":23.855,"n":24398,"o":24.16,"t":"2026-07-21T04:00:00Z","v":1869061,"vw":24.026938},{"c":23.91,"h":24.3,"l":23.83,"n":20988,"o":23.96,"t":"2026-07-22T04:00:00Z","v":1309735,"vw":23.958117},{"c":23.8,"h":23.81,"l":23.415,"n":31648,"o":23.73,"t":"2026-07-23T04:00:00Z","v":2726311,"vw":23.686355},{"c":22.9,"h":23.28,"l":22.165,"n":70810,"o":23.28,"t":"2026-07-24T04:00:00Z","v":7311985,"vw":22.63741},{"c":22.92,"h":23.1,"l":22.525,"n":46890,"o":22.99,"t":"2026-07-27T04:00:00Z","v":4024091,"vw":22.791322},{"c":24.05,"h":24.1,"l":23.12,"n":39319,"o":23.13,"t":"2026-07-28T04:00:00Z","v":3419184,"vw":23.832918},{"c":23.97,"h":24.44,"l":23.87,"n":45881,"o":24.085,"t":"2026-07-29T04:00:00Z","v":3451203,"vw":24.053249},{"c":23.635,"h":24.105,"l":23.255,"n":31101,"o":24.03,"t":"2026-07-30T04:00:00Z","v":2251486,"vw":23.564653},{"c":23.36,"h":23.67,"l":23.105,"n":31365,"o":23.59,"t":"2026-07-31T04:00:00Z","v":2129116,"vw":23.365984},{"c":23.45,"h":23.815,"l":23.335,"n":29305,"o":23.5,"t":"2026-08-03T04:00:00Z","v":1944248,"vw":23.476529},{"c":24.12,"h":24.145,"l":23.145,"n":34746,"o":23.49,"t":"2026-08-04T04:00:00Z","v":2673354,"vw":23.859164},{"c":24.12,"h":24.235,"l":24.01,"n":30659,"o":24.07,"t":"2026-08-05T04:00:00Z","v":2189975,"vw":24.120392},{"c":23.54,"h":24.205,"l":23.505,"n":29776,"o":24.15,"t":"2026-08-06T04:00:00Z","v":1977253,"vw":23.660469},{"c":24.08,"h":24.185,"l":23.475,"n":21664,"o":23.53,"t":"2026-08-07T04:00:00Z","v":1461091,"vw":24.079781},{"c":23.85,"h":24.05,"l":23.475,"n":28508,"o":23.96,"t":"2026-08-10T04:00:00Z","v":2240447,"vw":23.800965},{"c":23.93,"h":24.15,"l":23.8501,"n":25582,"o":23.86,"t":"2026-08-11T04:00:00Z","v":1885928,"vw":23.988227},{"c":23.4,"h":23.88,"l":23.31,"n":27383,"o":23.75,"t":"2026-08-12T04:00:00Z","v":2073966,"vw":23.446619},{"c":23.7,"h":23.775,"l":23.11,"n":29988,"o":23.35,"t":"2026-08-13T04:00:00Z","v":2304779,"vw":23.606561},{"c":23.87,"h":23.915,"l":23.5,"n":26581,"o":23.63,"t":"2026-08-14T04:00:00Z","v":1573494,"vw":23.804486},{"c":23.81,"h":23.945,"l":23.53,"n":27930,"o":23.91,"t":"2026-08-17T04:00:00Z","v":2208697,"vw":23.81245},{"c":23.68,"h":23.915,"l":23.56,"n":25109,"o":23.78,"t":"2026-08-18T04:00:00Z","v":2253468,"vw":23.748786},{"c":23.64,"h":24.15,"l":23.495,"n":28163,"o":23.83,"t":"2026-08-19T04:00:00Z","v":2275511,"vw":23.654536},{"c":23.585,"h":23.66,"l":23.325,"n":22694,"o":23.53,"t":"2026-08-20T04:00:00Z","v":1447092,"vw":23.516233},{"c":23.64,"h":24.06,"l":23.63,"n":23903,"o":23.77,"t":"2026-08-21T04:00:00Z","v":2584782,"vw":23.740073},{"c":23.59,"h":23.82,"l":23.405,"n":28929,"o":23.61,"t":"2026-08-24T04:00:00Z","v":2779784,"vw":23.591885},{"c":23.65,"h":23.865,"l":23.43,"n":26894,"o":23.7,"t":"2026-08-25T04:00:00Z","v":2180696,"vw":23.688516},{"c":23.87,"h":23.905,"l":23.41,"n":28444,"o":23.65,"t":"2026-08-26T04:00:00Z","v":2496116,"vw":23.789022},{"c":23.06,"h":23.73,"l":23.02,"n":34750,"o":23.72,"t":"2026-08-27T04:00:00Z","v":3152277,"vw":23.178775},{"c":22.67,"h":23.4,"l":22.665,"n":33366,"o":23.22,"t":"2026-08-28T04:00:00Z","v":3595227,"vw":22.834429},{"c":22.37,"h":22.88,"l":22.32,"n":28555,"o":22.78,"t":"2026-08-31T04:00:00Z","v":2967916,"vw":22.461741},{"c":22.13,"h":22.505,"l":22.03,"n":28569,"o":22.305,"t":"2026-09-01T04:00:00Z","v":2307174,"vw":22.200412},{"c":22.86,"h":22.93,"l":22.23,"n":26040,"o":22.24,"t":"2026-09-02T04:00:00Z","v":2617974,"vw":22.780199},{"c":22.84,"h":23.1,"l":22.605,"n":30439,"o":22.93,"t":"2026-09-03T04:00:00Z","v":2315943,"vw":22.812117},{"c":23.14,"h":23.255,"l":22.78,"n":24602,"o":22.79,"t":"2026-09-04T04:00:00Z","v":2148051,"vw":23.136504},{"c":22.8,"h":23.22,"l":22.775,"n":29635,"o":23.17,"t":"2026-09-08T04:00:00Z","v":2927700,"vw":22.871966},{"c":22.66,"h":22.875,"l":22.625,"n":27335,"o":22.68,"t":"2026-09-09T04:00:00Z","v":1943685,"vw":22.707655},{"c":22.68,"h":22.73,"l":22.31,"n":25448,"o":22.49,"t":"2026-09-10T04:00:00Z","v":1880135,"vw":22.625237},{"c":22.79,"h":23.105,"l":22.775,"n":20355,"o":22.95,"t":"2026-09-11T04:00:00Z","v":1569181,"vw":22.878115},{"c":22.58,"h":22.73,"l":22.28,"n":22017,"o":22.47,"t":"2026-09-14T04:00:00Z","v":1690976,"vw":22.540596},{"c":22.41,"h":22.58,"l":22.305,"n":22800,"o":22.58,"t":"2026-09-15T04:00:00Z","v":1754361,"vw":22.418785},{"c":22.31,"h":22.6,"l":22.06,"n":26708,"o":22.5,"t":"2026-09-16T04:00:00Z","v":2021903,"vw":22.37663},{"c":22.46,"h":22.8,"l":22.345,"n":21541,"o":22.75,"t":"2026-09-17T04:00:00Z","v":1498154,"vw":22.477277},{"c":22.24,"h":22.395,"l":22.12,"n":27110,"o":22.33,"t":"2026-09-18T04:00:00Z","v":4335968,"vw":22.255036},{"c":22.13,"h":22.49,"l":22.11,"n":27528,"o":22.285,"t":"2026-09-21T04:00:00Z","v":2166509,"vw":22.233053},{"c":22.3,"h":22.47,"l":22.22,"n":20373,"o":22.41,"t":"2026-09-22T04:00:00Z","v":1875937,"vw":22.331045},{"c":22.18,"h":22.325,"l":22.01,"n":21112,"o":22.16,"t":"2026-09-23T04:00:00Z","v":1544404,"vw":22.180983},{"c":22.04,"h":22.415,"l":21.865,"n":24900,"o":22.17,"t":"2026-09-24T04:00:00Z","v":1910827,"vw":21.993845},{"c":22.58,"h":22.59,"l":22.02,"n":25684,"o":22.1,"t":"2026-09-25T04:00:00Z","v":2013225,"vw":22.433005},{"c":22.34,"h":22.595,"l":22.265,"n":30223,"o":22.41,"t":"2026-09-28T04:00:00Z","v":2697185,"vw":22.37567},{"c":22.13,"h":22.35,"l":22.045,"n":26374,"o":22.34,"t":"2026-09-29T04:00:00Z","v":2011860,"vw":22.115317},{"c":21.74,"h":22.21,"l":21.71,"n":28391,"o":22.19,"t":"2026-09-30T04:00:00Z","v":2887085,"vw":21.825323},{"c":21.95,"h":22.12,"l":21.46,"n":28972,"o":21.74,"t":"2026-10-01T04:00:00Z","v":2385279,"vw":21.877403},{"c":22.08,"h":22.28,"l":21.925,"n":28077,"o":22.16,"t":"2026-10-02T04:00:00Z","v":2180477,"vw":22.093972},{"c":21.91,"h":22.2,"l":21.845,"n":26647,"o":22.16,"t":"2026-10-05T04:00:00Z","v":2254181,"vw":21.964923},{"c":21.55,"h":21.84,"l":21.33,"n":34159,"o":21.41,"t":"2026-10-06T04:00:00Z","v":2981095,"vw":21.604154},{"c":21.08,"h":21.455,"l":20.955,"n":29609,"o":21.42,"t":"2026-10-07T04:00:00Z","v":3114883,"vw":21.098602},{"c":21.15,"h":21.2,"l":20.815,"n":28290,"o":21.02,"t":"2026-10-08T04:00:00Z","v":2741702,"vw":21.080403},{"c":21.04,"h":21.28,"l":20.98,"n":23376,"o":21.2,"t":"2026-10-09T04:00:00Z","v":2061281,"vw":21.06733},{"c":20.71,"h":21.11,"l":20.71,"n":20719,"o":20.97,"t":"2026-10-12T04:00:00Z","v":1725255,"vw":20.822766},{"c":20.87,"h":20.955,"l":20.655,"n":23284,"o":20.75,"t":"2026-10-13T04:00:00Z","v":1886293,"vw":20.852646},{"c":20.78,"h":20.87,"l":20.62,"n":23689,"o":20.66,"t":"2026-10-14T04:00:00Z","v":2296925,"vw":20.752023},{"c":21.11,"h":21.32,"l":20.97,"n":37936,"o":20.97,"t":"2026-10-15T04:00:00Z","v":4314545,"vw":21.151173},{"c":21.01,"h":21.5,"l":21.005,"n":27095,"o":21.22,"t":"2026-10-16T04:00:00Z","v":3188180,"vw":21.153117},{"c":20.87,"h":21.055,"l":20.72,"n":38465,"o":21.03,"t":"2026-10-19T04:00:00Z","v":4131870,"vw":20.872356},{"c":21.26,"h":21.27,"l":20.775,"n":44645,"o":20.82,"t":"2026-10-20T04:00:00Z","v":4586410,"vw":21.16613},{"c":21,"h":21.28,"l":20.885,"n":33657,"o":21.15,"t":"2026-10-21T04:00:00Z","v":3159449,"vw":21.003341},{"c":21.595,"h":21.61,"l":20.72,"n":31223,"o":20.85,"t":"2026-10-22T04:00:00Z","v":2223320,"vw":21.351946}],"volatilityBars":[{"c":22.34,"h":22.49,"l":22.24,"n":655,"o":22.285,"t":"2026-09-21T13:30:00Z","v":42119,"vw":22.37713},{"c":22.35,"h":22.38,"l":22.33,"n":542,"o":22.345,"t":"2026-09-21T13:45:00Z","v":27017,"vw":22.353807},{"c":22.295,"h":22.35,"l":22.255,"n":1076,"o":22.34,"t":"2026-09-21T14:00:00Z","v":49874,"vw":22.308906},{"c":22.25,"h":22.32,"l":22.25,"n":823,"o":22.295,"t":"2026-09-21T14:15:00Z","v":34089,"vw":22.295388},{"c":22.18,"h":22.265,"l":22.17,"n":819,"o":22.255,"t":"2026-09-21T14:30:00Z","v":27206,"vw":22.207795},{"c":22.265,"h":22.285,"l":22.155,"n":1060,"o":22.18,"t":"2026-09-21T14:45:00Z","v":50400,"vw":22.233794},{"c":22.32,"h":22.32,"l":22.265,"n":812,"o":22.265,"t":"2026-09-21T15:00:00Z","v":45118,"vw":22.291761},{"c":22.345,"h":22.37,"l":22.305,"n":945,"o":22.315,"t":"2026-09-21T15:15:00Z","v":51839,"vw":22.337646},{"c":22.365,"h":22.3851,"l":22.33,"n":788,"o":22.34,"t":"2026-09-21T15:30:00Z","v":35572,"vw":22.365857},{"c":22.375,"h":22.41,"l":22.365,"n":901,"o":22.365,"t":"2026-09-21T15:45:00Z","v":42014,"vw":22.391369},{"c":22.425,"h":22.445,"l":22.375,"n":872,"o":22.375,"t":"2026-09-21T16:00:00Z","v":38688,"vw":22.418788},{"c":22.44,"h":22.48,"l":22.425,"n":1292,"o":22.43,"t":"2026-09-21T16:15:00Z","v":65981,"vw":22.445843},{"c":22.415,"h":22.445,"l":22.395,"n":591,"o":22.435,"t":"2026-09-21T16:30:00Z","v":20887,"vw":22.42257},{"c":22.425,"h":22.43,"l":22.405,"n":765,"o":22.4108,"t":"2026-09-21T16:45:00Z","v":35435,"vw":22.413327},{"c":22.37,"h":22.425,"l":22.37,"n":664,"o":22.425,"t":"2026-09-21T17:00:00Z","v":27941,"vw":22.389886},{"c":22.33,"h":22.37,"l":22.33,"n":826,"o":22.365,"t":"2026-09-21T17:15:00Z","v":46563,"vw":22.3438},{"c":22.305,"h":22.325,"l":22.3,"n":670,"o":22.325,"t":"2026-09-21T17:30:00Z","v":36226,"vw":22.316627},{"c":22.325,"h":22.325,"l":22.295,"n":1049,"o":22.305,"t":"2026-09-21T17:45:00Z","v":56479,"vw":22.305937},{"c":22.285,"h":22.3399,"l":22.28,"n":861,"o":22.325,"t":"2026-09-21T18:00:00Z","v":40501,"vw":22.317739},{"c":22.245,"h":22.295,"l":22.22,"n":871,"o":22.285,"t":"2026-09-21T18:15:00Z","v":39474,"vw":22.245446},{"c":22.225,"h":22.255,"l":22.22,"n":787,"o":22.245,"t":"2026-09-21T18:30:00Z","v":42748,"vw":22.238007},{"c":22.255,"h":22.265,"l":22.215,"n":956,"o":22.225,"t":"2026-09-21T18:45:00Z","v":43929,"vw":22.239313},{"c":22.2,"h":22.265,"l":22.2,"n":1020,"o":22.255,"t":"2026-09-21T19:00:00Z","v":46957,"vw":22.233111},{"c":22.17,"h":22.22,"l":22.17,"n":1378,"o":22.2,"t":"2026-09-21T19:15:00Z","v":104961,"vw":22.193437},{"c":22.195,"h":22.235,"l":22.165,"n":1651,"o":22.165,"t":"2026-09-21T19:30:00Z","v":118115,"vw":22.201625},{"c":22.11,"h":22.21,"l":22.11,"n":4198,"o":22.195,"t":"2026-09-21T19:45:00Z","v":311422,"vw":22.138181},{"c":22.13,"h":22.15,"l":22.13,"n":39,"o":22.13,"t":"2026-09-21T20:00:00Z","v":567593,"vw":22.130085},{"c":22.58,"h":22.58,"l":22.58,"n":1,"o":22.58,"t":"2026-09-22T12:00:00Z","v":1000,"vw":22.58},{"c":22.4,"h":22.46,"l":22.26,"n":299,"o":22.43,"t":"2026-09-22T13:30:00Z","v":32031,"vw":22.371071},{"c":22.395,"h":22.4287,"l":22.36,"n":497,"o":22.395,"t":"2026-09-22T13:45:00Z","v":23935,"vw":22.39139},{"c":22.4699,"h":22.47,"l":22.38,"n":630,"o":22.4,"t":"2026-09-22T14:00:00Z","v":32101,"vw":22.428761},{"c":22.37,"h":22.46,"l":22.37,"n":545,"o":22.46,"t":"2026-09-22T14:15:00Z","v":20578,"vw":22.406755},{"c":22.305,"h":22.4,"l":22.3,"n":778,"o":22.365,"t":"2026-09-22T14:30:00Z","v":39131,"vw":22.346452},{"c":22.295,"h":22.3,"l":22.22,"n":580,"o":22.3,"t":"2026-09-22T14:45:00Z","v":24475,"vw":22.264413},{"c":22.355,"h":22.36,"l":22.285,"n":624,"o":22.295,"t":"2026-09-22T15:00:00Z","v":62211,"vw":22.338553},{"c":22.29,"h":22.3592,"l":22.29,"n":517,"o":22.3592,"t":"2026-09-22T15:15:00Z","v":22528,"vw":22.314208},{"c":22.265,"h":22.305,"l":22.2397,"n":511,"o":22.2801,"t":"2026-09-22T15:30:00Z","v":27882,"vw":22.261982},{"c":22.295,"h":22.295,"l":22.245,"n":410,"o":22.26,"t":"2026-09-22T15:45:00Z","v":15215,"vw":22.263064},{"c":22.33,"h":22.335,"l":22.3,"n":408,"o":22.3,"t":"2026-09-22T16:00:00Z","v":17750,"vw":22.312791},{"c":22.335,"h":22.355,"l":22.32,"n":635,"o":22.335,"t":"2026-09-22T16:15:00Z","v":30056,"vw":22.335122},{"c":22.345,"h":22.36,"l":22.325,"n":478,"o":22.34,"t":"2026-09-22T16:30:00Z","v":21999,"vw":22.345011},{"c":22.355,"h":22.395,"l":22.34,"n":590,"o":22.345,"t":"2026-09-22T16:45:00Z","v":36264,"vw":22.365842},{"c":22.26,"h":22.355,"l":22.26,"n":580,"o":22.35,"t":"2026-09-22T17:00:00Z","v":34171,"vw":22.304016},{"c":22.275,"h":22.28,"l":22.235,"n":355,"o":22.25,"t":"2026-09-22T17:15:00Z","v":15720,"vw":22.26326},{"c":22.295,"h":22.31,"l":22.27,"n":584,"o":22.275,"t":"2026-09-22T17:30:00Z","v":30312,"vw":22.293018},{"c":22.355,"h":22.365,"l":22.28,"n":992,"o":22.2901,"t":"2026-09-22T17:45:00Z","v":79369,"vw":22.322011},{"c":22.325,"h":22.375,"l":22.315,"n":619,"o":22.36,"t":"2026-09-22T18:00:00Z","v":40886,"vw":22.347588},{"c":22.28,"h":22.33,"l":22.27,"n":558,"o":22.325,"t":"2026-09-22T18:15:00Z","v":30154,"vw":22.290976},{"c":22.28,"h":22.295,"l":22.27,"n":684,"o":22.2845,"t":"2026-09-22T18:30:00Z","v":43713,"vw":22.284256},{"c":22.335,"h":22.335,"l":22.2703,"n":770,"o":22.275,"t":"2026-09-22T18:45:00Z","v":56075,"vw":22.302739},{"c":22.33,"h":22.35,"l":22.32,"n":764,"o":22.335,"t":"2026-09-22T19:00:00Z","v":67406,"vw":22.332798},{"c":22.31,"h":22.34,"l":22.31,"n":1107,"o":22.33,"t":"2026-09-22T19:15:00Z","v":86806,"vw":22.324874},{"c":22.365,"h":22.365,"l":22.3,"n":1292,"o":22.31,"t":"2026-09-22T19:30:00Z","v":80097,"vw":22.334163},{"c":22.3,"h":22.425,"l":22.3,"n":3630,"o":22.365,"t":"2026-09-22T19:45:00Z","v":420418,"vw":22.359691},{"c":22.3,"h":22.3,"l":22.3,"n":50,"o":22.3,"t":"2026-09-22T20:00:00Z","v":457095,"vw":22.3},{"c":22.3,"h":22.3,"l":22.3,"n":2,"o":22.3,"t":"2026-09-23T08:00:00Z","v":500,"vw":22.3},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-09-23T10:30:00Z","v":500,"vw":22.3},{"c":22.2,"h":22.2,"l":22.2,"n":8,"o":22.2,"t":"2026-09-23T13:15:00Z","v":602,"vw":22.2},{"c":22.175,"h":22.245,"l":22.01,"n":378,"o":22.16,"t":"2026-09-23T13:30:00Z","v":44946,"vw":22.161156},{"c":22.14,"h":22.18,"l":22.1,"n":591,"o":22.16,"t":"2026-09-23T13:45:00Z","v":29533,"vw":22.1281},{"c":22.185,"h":22.2,"l":22.115,"n":739,"o":22.13,"t":"2026-09-23T14:00:00Z","v":42343,"vw":22.152375},{"c":22.175,"h":22.235,"l":22.17,"n":621,"o":22.18,"t":"2026-09-23T14:15:00Z","v":34079,"vw":22.201749},{"c":22.165,"h":22.235,"l":22.15,"n":662,"o":22.175,"t":"2026-09-23T14:30:00Z","v":34984,"vw":22.184126},{"c":22.25,"h":22.285,"l":22.145,"n":695,"o":22.165,"t":"2026-09-23T14:45:00Z","v":38573,"vw":22.232367},{"c":22.305,"h":22.32,"l":22.255,"n":565,"o":22.26,"t":"2026-09-23T15:00:00Z","v":24695,"vw":22.283366},{"c":22.285,"h":22.325,"l":22.28,"n":526,"o":22.3,"t":"2026-09-23T15:15:00Z","v":24296,"vw":22.301497},{"c":22.295,"h":22.315,"l":22.27,"n":513,"o":22.275,"t":"2026-09-23T15:30:00Z","v":19603,"vw":22.290195},{"c":22.275,"h":22.3,"l":22.26,"n":536,"o":22.3,"t":"2026-09-23T15:45:00Z","v":20560,"vw":22.275604},{"c":22.265,"h":22.28,"l":22.245,"n":500,"o":22.275,"t":"2026-09-23T16:00:00Z","v":20591,"vw":22.26602},{"c":22.225,"h":22.26,"l":22.215,"n":586,"o":22.26,"t":"2026-09-23T16:15:00Z","v":36532,"vw":22.230507},{"c":22.215,"h":22.23,"l":22.205,"n":490,"o":22.225,"t":"2026-09-23T16:30:00Z","v":22056,"vw":22.213177},{"c":22.185,"h":22.215,"l":22.175,"n":603,"o":22.215,"t":"2026-09-23T16:45:00Z","v":27177,"vw":22.196046},{"c":22.1398,"h":22.188,"l":22.095,"n":917,"o":22.185,"t":"2026-09-23T17:00:00Z","v":59762,"vw":22.134588},{"c":22.14,"h":22.145,"l":22.12,"n":582,"o":22.13,"t":"2026-09-23T17:15:00Z","v":61356,"vw":22.135061},{"c":22.16,"h":22.165,"l":22.115,"n":841,"o":22.145,"t":"2026-09-23T17:30:00Z","v":55645,"vw":22.134299},{"c":22.175,"h":22.2,"l":22.155,"n":832,"o":22.16,"t":"2026-09-23T17:45:00Z","v":80702,"vw":22.171715},{"c":22.195,"h":22.215,"l":22.1632,"n":824,"o":22.17,"t":"2026-09-23T18:00:00Z","v":56693,"vw":22.182053},{"c":22.195,"h":22.22,"l":22.1901,"n":714,"o":22.195,"t":"2026-09-23T18:15:00Z","v":48595,"vw":22.20318},{"c":22.18,"h":22.2,"l":22.17,"n":494,"o":22.2,"t":"2026-09-23T18:30:00Z","v":22160,"vw":22.179311},{"c":22.17,"h":22.185,"l":22.165,"n":581,"o":22.18,"t":"2026-09-23T18:45:00Z","v":35342,"vw":22.172358},{"c":22.165,"h":22.18,"l":22.14,"n":847,"o":22.175,"t":"2026-09-23T19:00:00Z","v":54041,"vw":22.163144},{"c":22.185,"h":22.185,"l":22.13,"n":972,"o":22.165,"t":"2026-09-23T19:15:00Z","v":55826,"vw":22.150009},{"c":22.205,"h":22.23,"l":22.185,"n":1495,"o":22.185,"t":"2026-09-23T19:30:00Z","v":74808,"vw":22.210323},{"c":22.19,"h":22.21,"l":22.14,"n":3558,"o":22.205,"t":"2026-09-23T19:45:00Z","v":278427,"vw":22.176823},{"c":22.18,"h":22.18,"l":22.18,"n":47,"o":22.18,"t":"2026-09-23T20:00:00Z","v":207543,"vw":22.18},{"c":22.12,"h":22.415,"l":22.0769,"n":250,"o":22.18,"t":"2026-09-24T13:30:00Z","v":25825,"vw":22.158111},{"c":22.09,"h":22.11,"l":22.07,"n":243,"o":22.09,"t":"2026-09-24T13:45:00Z","v":12945,"vw":22.092141},{"c":22.09,"h":22.128,"l":22.055,"n":894,"o":22.09,"t":"2026-09-24T14:00:00Z","v":67918,"vw":22.082115},{"c":22.05,"h":22.095,"l":22.045,"n":812,"o":22.0899,"t":"2026-09-24T14:15:00Z","v":54801,"vw":22.072664},{"c":22.015,"h":22.075,"l":22.015,"n":703,"o":22.055,"t":"2026-09-24T14:30:00Z","v":23902,"vw":22.05095},{"c":22.015,"h":22.025,"l":21.9714,"n":774,"o":22.01,"t":"2026-09-24T14:45:00Z","v":48557,"vw":22.001206},{"c":21.965,"h":22.02,"l":21.965,"n":585,"o":22.015,"t":"2026-09-24T15:00:00Z","v":35275,"vw":21.9951},{"c":21.965,"h":21.99,"l":21.945,"n":482,"o":21.965,"t":"2026-09-24T15:15:00Z","v":20698,"vw":21.966469},{"c":21.945,"h":21.965,"l":21.925,"n":802,"o":21.965,"t":"2026-09-24T15:30:00Z","v":32224,"vw":21.948324},{"c":21.885,"h":21.945,"l":21.88,"n":588,"o":21.945,"t":"2026-09-24T15:45:00Z","v":23616,"vw":21.915234},{"c":21.9,"h":21.9,"l":21.865,"n":584,"o":21.8801,"t":"2026-09-24T16:00:00Z","v":28092,"vw":21.880396},{"c":21.985,"h":22.14,"l":21.89,"n":1724,"o":21.9,"t":"2026-09-24T16:15:00Z","v":140212,"vw":22.006403},{"c":22.02,"h":22.095,"l":21.965,"n":817,"o":21.98,"t":"2026-09-24T16:30:00Z","v":41506,"vw":22.029812},{"c":21.945,"h":22.015,"l":21.935,"n":820,"o":22.005,"t":"2026-09-24T16:45:00Z","v":77882,"vw":21.988007},{"c":21.915,"h":21.93,"l":21.885,"n":644,"o":21.93,"t":"2026-09-24T17:00:00Z","v":31772,"vw":21.906328},{"c":21.895,"h":21.921,"l":21.885,"n":567,"o":21.91,"t":"2026-09-24T17:15:00Z","v":27343,"vw":21.90271},{"c":21.89,"h":21.9,"l":21.865,"n":802,"o":21.895,"t":"2026-09-24T17:30:00Z","v":82149,"vw":21.880674},{"c":21.955,"h":21.955,"l":21.895,"n":787,"o":21.895,"t":"2026-09-24T17:45:00Z","v":55322,"vw":21.939058},{"c":21.96,"h":21.97,"l":21.935,"n":668,"o":21.96,"t":"2026-09-24T18:00:00Z","v":28178,"vw":21.951424},{"c":22.015,"h":22.025,"l":21.945,"n":777,"o":21.965,"t":"2026-09-24T18:15:00Z","v":54953,"vw":21.967662},{"c":21.985,"h":22.03,"l":21.955,"n":1012,"o":22.01,"t":"2026-09-24T18:30:00Z","v":71982,"vw":21.978518},{"c":21.94,"h":21.995,"l":21.94,"n":856,"o":21.99,"t":"2026-09-24T18:45:00Z","v":60852,"vw":21.970139},{"c":21.885,"h":21.945,"l":21.875,"n":926,"o":21.945,"t":"2026-09-24T19:00:00Z","v":48496,"vw":21.897686},{"c":22.015,"h":22.015,"l":21.885,"n":1385,"o":21.885,"t":"2026-09-24T19:15:00Z","v":91415,"vw":21.950487},{"c":22.015,"h":22.025,"l":21.975,"n":1682,"o":22.015,"t":"2026-09-24T19:30:00Z","v":95432,"vw":22.010288},{"c":22.05,"h":22.05,"l":21.94,"n":4037,"o":22.015,"t":"2026-09-24T19:45:00Z","v":312855,"vw":21.989944},{"c":22.04,"h":22.04,"l":22.04,"n":31,"o":22.04,"t":"2026-09-24T20:00:00Z","v":287681,"vw":22.04},{"c":22.14,"h":22.2,"l":22.02,"n":314,"o":22.1,"t":"2026-09-25T13:30:00Z","v":31532,"vw":22.1213},{"c":22.25,"h":22.255,"l":22.1,"n":430,"o":22.13,"t":"2026-09-25T13:45:00Z","v":27049,"vw":22.163948},{"c":22.245,"h":22.25,"l":22.13,"n":737,"o":22.25,"t":"2026-09-25T14:00:00Z","v":43138,"vw":22.198847},{"c":22.25,"h":22.29,"l":22.2301,"n":730,"o":22.245,"t":"2026-09-25T14:15:00Z","v":30865,"vw":22.2623},{"c":22.255,"h":22.335,"l":22.24,"n":844,"o":22.255,"t":"2026-09-25T14:30:00Z","v":43375,"vw":22.284429},{"c":22.315,"h":22.315,"l":22.245,"n":911,"o":22.265,"t":"2026-09-25T14:45:00Z","v":58832,"vw":22.282956},{"c":22.36,"h":22.375,"l":22.315,"n":792,"o":22.32,"t":"2026-09-25T15:00:00Z","v":32578,"vw":22.348186},{"c":22.331,"h":22.39,"l":22.32,"n":650,"o":22.365,"t":"2026-09-25T15:15:00Z","v":26422,"vw":22.357633},{"c":22.315,"h":22.38,"l":22.315,"n":796,"o":22.335,"t":"2026-09-25T15:30:00Z","v":39351,"vw":22.349362},{"c":22.305,"h":22.325,"l":22.23,"n":1448,"o":22.31,"t":"2026-09-25T15:45:00Z","v":139270,"vw":22.273021},{"c":22.405,"h":22.415,"l":22.295,"n":1971,"o":22.31,"t":"2026-09-25T16:00:00Z","v":224874,"vw":22.351722},{"c":22.405,"h":22.425,"l":22.345,"n":829,"o":22.4,"t":"2026-09-25T16:15:00Z","v":45323,"vw":22.378235},{"c":22.42,"h":22.435,"l":22.37,"n":860,"o":22.41,"t":"2026-09-25T16:30:00Z","v":49288,"vw":22.409177},{"c":22.415,"h":22.425,"l":22.385,"n":695,"o":22.425,"t":"2026-09-25T16:45:00Z","v":31128,"vw":22.402307},{"c":22.455,"h":22.4551,"l":22.405,"n":584,"o":22.415,"t":"2026-09-25T17:00:00Z","v":29914,"vw":22.430134},{"c":22.475,"h":22.48,"l":22.44,"n":652,"o":22.4501,"t":"2026-09-25T17:15:00Z","v":36848,"vw":22.460499},{"c":22.465,"h":22.475,"l":22.4,"n":887,"o":22.475,"t":"2026-09-25T17:30:00Z","v":50705,"vw":22.449766},{"c":22.465,"h":22.475,"l":22.425,"n":708,"o":22.47,"t":"2026-09-25T17:45:00Z","v":35079,"vw":22.456693},{"c":22.47,"h":22.48,"l":22.43,"n":1038,"o":22.465,"t":"2026-09-25T18:00:00Z","v":50927,"vw":22.4617},{"c":22.475,"h":22.495,"l":22.46,"n":874,"o":22.475,"t":"2026-09-25T18:15:00Z","v":41184,"vw":22.479722},{"c":22.435,"h":22.48,"l":22.425,"n":851,"o":22.475,"t":"2026-09-25T18:30:00Z","v":39650,"vw":22.445216},{"c":22.395,"h":22.445,"l":22.39,"n":799,"o":22.435,"t":"2026-09-25T18:45:00Z","v":37752,"vw":22.424513},{"c":22.425,"h":22.425,"l":22.374,"n":989,"o":22.395,"t":"2026-09-25T19:00:00Z","v":60530,"vw":22.39766},{"c":22.435,"h":22.45,"l":22.425,"n":1089,"o":22.425,"t":"2026-09-25T19:15:00Z","v":88687,"vw":22.441124},{"c":22.5101,"h":22.515,"l":22.435,"n":1179,"o":22.4351,"t":"2026-09-25T19:30:00Z","v":74284,"vw":22.482519},{"c":22.585,"h":22.59,"l":22.495,"n":3759,"o":22.52,"t":"2026-09-25T19:45:00Z","v":322820,"vw":22.553362},{"c":22.58,"h":22.58,"l":22.58,"n":29,"o":22.58,"t":"2026-09-25T20:00:00Z","v":309440,"vw":22.58},{"c":22.46,"h":22.47,"l":22.3,"n":477,"o":22.41,"t":"2026-09-28T13:30:00Z","v":51596,"vw":22.398697},{"c":22.55,"h":22.565,"l":22.43,"n":858,"o":22.46,"t":"2026-09-28T13:45:00Z","v":53898,"vw":22.52313},{"c":22.575,"h":22.595,"l":22.525,"n":1040,"o":22.56,"t":"2026-09-28T14:00:00Z","v":57027,"vw":22.563659},{"c":22.56,"h":22.575,"l":22.495,"n":964,"o":22.57,"t":"2026-09-28T14:15:00Z","v":63744,"vw":22.530058},{"c":22.575,"h":22.575,"l":22.54,"n":768,"o":22.565,"t":"2026-09-28T14:30:00Z","v":38294,"vw":22.558212},{"c":22.485,"h":22.575,"l":22.48,"n":921,"o":22.575,"t":"2026-09-28T14:45:00Z","v":46625,"vw":22.522387},{"c":22.405,"h":22.485,"l":22.3901,"n":848,"o":22.485,"t":"2026-09-28T15:00:00Z","v":43577,"vw":22.439495},{"c":22.355,"h":22.425,"l":22.355,"n":853,"o":22.41,"t":"2026-09-28T15:15:00Z","v":45049,"vw":22.396391},{"c":22.415,"h":22.42,"l":22.36,"n":707,"o":22.36,"t":"2026-09-28T15:30:00Z","v":30706,"vw":22.400246},{"c":22.355,"h":22.42,"l":22.355,"n":547,"o":22.415,"t":"2026-09-28T15:45:00Z","v":27688,"vw":22.381786},{"c":22.3,"h":22.375,"l":22.285,"n":1264,"o":22.36,"t":"2026-09-28T16:00:00Z","v":112182,"vw":22.326001},{"c":22.475,"h":22.485,"l":22.285,"n":2671,"o":22.3,"t":"2026-09-28T16:15:00Z","v":241001,"vw":22.346879},{"c":22.355,"h":22.475,"l":22.33,"n":953,"o":22.475,"t":"2026-09-28T16:30:00Z","v":55594,"vw":22.399224},{"c":22.305,"h":22.375,"l":22.265,"n":887,"o":22.36,"t":"2026-09-28T16:45:00Z","v":54628,"vw":22.304898},{"c":22.405,"h":22.465,"l":22.295,"n":2380,"o":22.31,"t":"2026-09-28T17:00:00Z","v":234134,"vw":22.366314},{"c":22.355,"h":22.425,"l":22.35,"n":1140,"o":22.405,"t":"2026-09-28T17:15:00Z","v":96868,"vw":22.391144},{"c":22.355,"h":22.365,"l":22.315,"n":790,"o":22.355,"t":"2026-09-28T17:30:00Z","v":44109,"vw":22.340661},{"c":22.365,"h":22.385,"l":22.3403,"n":831,"o":22.36,"t":"2026-09-28T17:45:00Z","v":50683,"vw":22.365671},{"c":22.425,"h":22.425,"l":22.345,"n":838,"o":22.36,"t":"2026-09-28T18:00:00Z","v":113514,"vw":22.383587},{"c":22.385,"h":22.425,"l":22.385,"n":668,"o":22.425,"t":"2026-09-28T18:15:00Z","v":32889,"vw":22.407633},{"c":22.395,"h":22.395,"l":22.37,"n":833,"o":22.385,"t":"2026-09-28T18:30:00Z","v":54442,"vw":22.383573},{"c":22.37,"h":22.395,"l":22.35,"n":967,"o":22.395,"t":"2026-09-28T18:45:00Z","v":75906,"vw":22.369447},{"c":22.325,"h":22.37,"l":22.325,"n":1064,"o":22.37,"t":"2026-09-28T19:00:00Z","v":56432,"vw":22.343091},{"c":22.385,"h":22.395,"l":22.305,"n":1123,"o":22.32,"t":"2026-09-28T19:15:00Z","v":71932,"vw":22.345916},{"c":22.355,"h":22.39,"l":22.34,"n":1450,"o":22.385,"t":"2026-09-28T19:30:00Z","v":92987,"vw":22.372323},{"c":22.345,"h":22.365,"l":22.29,"n":4193,"o":22.35,"t":"2026-09-28T19:45:00Z","v":326640,"vw":22.334411},{"c":22.34,"h":22.34,"l":22.34,"n":36,"o":22.34,"t":"2026-09-28T20:00:00Z","v":324775,"vw":22.34},{"c":22.31,"h":22.31,"l":22.31,"n":3,"o":22.31,"t":"2026-09-29T08:00:00Z","v":347,"vw":22.31},{"c":22.26,"h":22.35,"l":22.14,"n":459,"o":22.34,"t":"2026-09-29T13:30:00Z","v":40824,"vw":22.283624},{"c":22.185,"h":22.31,"l":22.18,"n":595,"o":22.25,"t":"2026-09-29T13:45:00Z","v":44784,"vw":22.260017},{"c":22.19,"h":22.23,"l":22.175,"n":710,"o":22.19,"t":"2026-09-29T14:00:00Z","v":33337,"vw":22.195351},{"c":22.14,"h":22.23,"l":22.13,"n":894,"o":22.185,"t":"2026-09-29T14:15:00Z","v":58771,"vw":22.176523},{"c":22.18,"h":22.18,"l":22.13,"n":797,"o":22.15,"t":"2026-09-29T14:30:00Z","v":37560,"vw":22.15719},{"c":22.22,"h":22.25,"l":22.17,"n":594,"o":22.18,"t":"2026-09-29T14:45:00Z","v":24393,"vw":22.205108},{"c":22.145,"h":22.21,"l":22.14,"n":579,"o":22.21,"t":"2026-09-29T15:00:00Z","v":25579,"vw":22.16261},{"c":22.155,"h":22.185,"l":22.15,"n":525,"o":22.15,"t":"2026-09-29T15:15:00Z","v":25947,"vw":22.171146},{"c":22.12,"h":22.17,"l":22.11,"n":757,"o":22.16,"t":"2026-09-29T15:30:00Z","v":28008,"vw":22.146804},{"c":22.095,"h":22.15,"l":22.065,"n":1072,"o":22.125,"t":"2026-09-29T15:45:00Z","v":49383,"vw":22.10968},{"c":22.08,"h":22.12,"l":22.08,"n":808,"o":22.095,"t":"2026-09-29T16:00:00Z","v":48435,"vw":22.097261},{"c":22.085,"h":22.12,"l":22.065,"n":1090,"o":22.08,"t":"2026-09-29T16:15:00Z","v":99799,"vw":22.09376},{"c":22.085,"h":22.11,"l":22.085,"n":660,"o":22.085,"t":"2026-09-29T16:30:00Z","v":43149,"vw":22.091875},{"c":22.065,"h":22.085,"l":22.05,"n":751,"o":22.085,"t":"2026-09-29T16:45:00Z","v":43793,"vw":22.06751},{"c":22.07,"h":22.08,"l":22.05,"n":706,"o":22.06,"t":"2026-09-29T17:00:00Z","v":65518,"vw":22.06248},{"c":22.075,"h":22.08,"l":22.05,"n":896,"o":22.075,"t":"2026-09-29T17:15:00Z","v":46320,"vw":22.06739},{"c":22.075,"h":22.0899,"l":22.07,"n":843,"o":22.07,"t":"2026-09-29T17:30:00Z","v":52469,"vw":22.075348},{"c":22.085,"h":22.095,"l":22.06,"n":841,"o":22.08,"t":"2026-09-29T17:45:00Z","v":49389,"vw":22.072628},{"c":22.085,"h":22.135,"l":22.08,"n":1272,"o":22.085,"t":"2026-09-29T18:00:00Z","v":103414,"vw":22.110701},{"c":22.075,"h":22.115,"l":22.065,"n":982,"o":22.085,"t":"2026-09-29T18:15:00Z","v":48039,"vw":22.088668},{"c":22.065,"h":22.105,"l":22.055,"n":1194,"o":22.08,"t":"2026-09-29T18:30:00Z","v":86562,"vw":22.080751},{"c":22.075,"h":22.08,"l":22.045,"n":1231,"o":22.06,"t":"2026-09-29T18:45:00Z","v":100121,"vw":22.06655},{"c":22.1,"h":22.1061,"l":22.05,"n":1281,"o":22.075,"t":"2026-09-29T19:00:00Z","v":67366,"vw":22.082158},{"c":22.11,"h":22.13,"l":22.07,"n":1473,"o":22.11,"t":"2026-09-29T19:15:00Z","v":112829,"vw":22.103937},{"c":22.135,"h":22.165,"l":22.115,"n":1426,"o":22.115,"t":"2026-09-29T19:30:00Z","v":83554,"vw":22.142289},{"c":22.135,"h":22.14,"l":22.05,"n":3463,"o":22.135,"t":"2026-09-29T19:45:00Z","v":268472,"vw":22.103315},{"c":22.13,"h":22.13,"l":22.13,"n":52,"o":22.13,"t":"2026-09-29T20:00:00Z","v":312626,"vw":22.13},{"c":22.33,"h":22.33,"l":22.33,"n":2,"o":22.33,"t":"2026-09-29T23:00:00Z","v":450,"vw":22.33},{"c":22.18,"h":22.2,"l":22,"n":452,"o":22.19,"t":"2026-09-30T13:30:00Z","v":45477,"vw":22.128991},{"c":22.06,"h":22.21,"l":22.06,"n":658,"o":22.19,"t":"2026-09-30T13:45:00Z","v":40995,"vw":22.143729},{"c":22.155,"h":22.17,"l":22.015,"n":797,"o":22.055,"t":"2026-09-30T14:00:00Z","v":52847,"vw":22.085262},{"c":22.07,"h":22.165,"l":22.06,"n":807,"o":22.155,"t":"2026-09-30T14:15:00Z","v":47364,"vw":22.119702},{"c":22.07,"h":22.095,"l":22.05,"n":799,"o":22.07,"t":"2026-09-30T14:30:00Z","v":49341,"vw":22.075401},{"c":22.01,"h":22.085,"l":22.01,"n":829,"o":22.075,"t":"2026-09-30T14:45:00Z","v":41955,"vw":22.046284},{"c":22.01,"h":22.035,"l":21.985,"n":920,"o":22,"t":"2026-09-30T15:00:00Z","v":59045,"vw":22.004041},{"c":21.985,"h":22.05,"l":21.97,"n":723,"o":22.02,"t":"2026-09-30T15:15:00Z","v":35380,"vw":22.010742},{"c":21.895,"h":21.985,"l":21.895,"n":888,"o":21.985,"t":"2026-09-30T15:30:00Z","v":55550,"vw":21.939805},{"c":21.895,"h":21.925,"l":21.89,"n":613,"o":21.895,"t":"2026-09-30T15:45:00Z","v":23608,"vw":21.904164},{"c":21.835,"h":21.91,"l":21.83,"n":971,"o":21.895,"t":"2026-09-30T16:00:00Z","v":57959,"vw":21.869343},{"c":21.865,"h":21.875,"l":21.83,"n":930,"o":21.835,"t":"2026-09-30T16:15:00Z","v":53540,"vw":21.854237},{"c":21.885,"h":21.9,"l":21.865,"n":1191,"o":21.865,"t":"2026-09-30T16:30:00Z","v":81527,"vw":21.872656},{"c":21.885,"h":21.89,"l":21.86,"n":714,"o":21.885,"t":"2026-09-30T16:45:00Z","v":36792,"vw":21.877429},{"c":21.875,"h":21.8978,"l":21.87,"n":663,"o":21.88,"t":"2026-09-30T17:00:00Z","v":36107,"vw":21.882224},{"c":21.865,"h":21.9,"l":21.855,"n":789,"o":21.875,"t":"2026-09-30T17:15:00Z","v":37174,"vw":21.876509},{"c":21.905,"h":21.91,"l":21.865,"n":932,"o":21.865,"t":"2026-09-30T17:30:00Z","v":59439,"vw":21.893267},{"c":21.87,"h":21.9,"l":21.86,"n":1000,"o":21.9,"t":"2026-09-30T17:45:00Z","v":53013,"vw":21.87881},{"c":21.85,"h":21.885,"l":21.84,"n":1009,"o":21.875,"t":"2026-09-30T18:00:00Z","v":41377,"vw":21.858533},{"c":21.795,"h":21.86,"l":21.79,"n":1004,"o":21.85,"t":"2026-09-30T18:15:00Z","v":52903,"vw":21.82582},{"c":21.81,"h":21.825,"l":21.78,"n":1052,"o":21.795,"t":"2026-09-30T18:30:00Z","v":67606,"vw":21.803469},{"c":21.875,"h":21.875,"l":21.8,"n":1408,"o":21.815,"t":"2026-09-30T18:45:00Z","v":84541,"vw":21.825862},{"c":21.835,"h":21.875,"l":21.825,"n":1217,"o":21.875,"t":"2026-09-30T19:00:00Z","v":68655,"vw":21.84514},{"c":21.845,"h":21.855,"l":21.825,"n":1182,"o":21.835,"t":"2026-09-30T19:15:00Z","v":62796,"vw":21.841168},{"c":21.78,"h":21.86,"l":21.755,"n":2080,"o":21.845,"t":"2026-09-30T19:30:00Z","v":182626,"vw":21.805098},{"c":21.73,"h":21.795,"l":21.71,"n":4501,"o":21.785,"t":"2026-09-30T19:45:00Z","v":400477,"vw":21.754423},{"c":21.74,"h":21.76,"l":21.74,"n":41,"o":21.74,"t":"2026-09-30T20:00:00Z","v":919997,"vw":21.740058},{"c":21.88,"h":21.9,"l":21.88,"n":4,"o":21.9,"t":"2026-10-01T12:45:00Z","v":1144,"vw":21.896556},{"c":21.58,"h":21.84,"l":21.56,"n":575,"o":21.74,"t":"2026-10-01T13:30:00Z","v":59139,"vw":21.685249},{"c":21.54,"h":21.655,"l":21.54,"n":512,"o":21.5961,"t":"2026-10-01T13:45:00Z","v":27520,"vw":21.596113},{"c":21.59,"h":21.6,"l":21.46,"n":1173,"o":21.53,"t":"2026-10-01T14:00:00Z","v":69168,"vw":21.54054},{"c":21.62,"h":21.635,"l":21.57,"n":1258,"o":21.59,"t":"2026-10-01T14:15:00Z","v":111697,"vw":21.599378},{"c":21.73,"h":21.73,"l":21.605,"n":1080,"o":21.62,"t":"2026-10-01T14:30:00Z","v":65596,"vw":21.661858},{"c":21.73,"h":21.765,"l":21.675,"n":1283,"o":21.72,"t":"2026-10-01T14:45:00Z","v":120247,"vw":21.727243},{"c":21.645,"h":21.735,"l":21.64,"n":1085,"o":21.735,"t":"2026-10-01T15:00:00Z","v":77570,"vw":21.683676},{"c":21.625,"h":21.68,"l":21.625,"n":936,"o":21.645,"t":"2026-10-01T15:15:00Z","v":53492,"vw":21.657677},{"c":21.67,"h":21.705,"l":21.62,"n":902,"o":21.625,"t":"2026-10-01T15:30:00Z","v":45987,"vw":21.659513},{"c":21.775,"h":21.775,"l":21.66,"n":1065,"o":21.665,"t":"2026-10-01T15:45:00Z","v":62480,"vw":21.731162},{"c":21.795,"h":21.8,"l":21.77,"n":825,"o":21.78,"t":"2026-10-01T16:00:00Z","v":43688,"vw":21.787578},{"c":21.845,"h":21.87,"l":21.795,"n":954,"o":21.795,"t":"2026-10-01T16:15:00Z","v":50884,"vw":21.841077},{"c":21.875,"h":21.885,"l":21.845,"n":897,"o":21.845,"t":"2026-10-01T16:30:00Z","v":41315,"vw":21.871563},{"c":21.845,"h":21.875,"l":21.81,"n":828,"o":21.875,"t":"2026-10-01T16:45:00Z","v":42145,"vw":21.84043},{"c":21.85,"h":21.89,"l":21.835,"n":845,"o":21.85,"t":"2026-10-01T17:00:00Z","v":38688,"vw":21.862276},{"c":21.905,"h":21.935,"l":21.84,"n":840,"o":21.85,"t":"2026-10-01T17:15:00Z","v":40386,"vw":21.893923},{"c":21.93,"h":21.97,"l":21.905,"n":1321,"o":21.91,"t":"2026-10-01T17:30:00Z","v":91709,"vw":21.932157},{"c":21.865,"h":21.95,"l":21.865,"n":1207,"o":21.93,"t":"2026-10-01T17:45:00Z","v":86901,"vw":21.909078},{"c":21.93,"h":21.93,"l":21.84,"n":1000,"o":21.865,"t":"2026-10-01T18:00:00Z","v":61186,"vw":21.871555},{"c":21.99,"h":21.995,"l":21.93,"n":992,"o":21.93,"t":"2026-10-01T18:15:00Z","v":68811,"vw":21.971993},{"c":22.025,"h":22.045,"l":21.97,"n":875,"o":21.985,"t":"2026-10-01T18:30:00Z","v":48515,"vw":22.005925},{"c":22.005,"h":22.03,"l":21.985,"n":881,"o":22.025,"t":"2026-10-01T18:45:00Z","v":42193,"vw":22.009057},{"c":22.015,"h":22.03,"l":22,"n":887,"o":22.005,"t":"2026-10-01T19:00:00Z","v":56705,"vw":22.016756},{"c":22.085,"h":22.085,"l":22.005,"n":980,"o":22.01,"t":"2026-10-01T19:15:00Z","v":62571,"vw":22.047766},{"c":22.095,"h":22.12,"l":22.085,"n":1116,"o":22.09,"t":"2026-10-01T19:30:00Z","v":78987,"vw":22.104769},{"c":21.965,"h":22.09,"l":21.94,"n":4535,"o":22.09,"t":"2026-10-01T19:45:00Z","v":525203,"vw":22.016157},{"c":21.95,"h":21.95,"l":21.95,"n":42,"o":21.95,"t":"2026-10-01T20:00:00Z","v":308834,"vw":21.95},{"c":21.96,"h":22.28,"l":21.95,"n":629,"o":22.16,"t":"2026-10-02T13:30:00Z","v":55466,"vw":22.149739},{"c":21.9551,"h":22.115,"l":21.95,"n":961,"o":21.975,"t":"2026-10-02T13:45:00Z","v":54941,"vw":22.038695},{"c":22.015,"h":22.045,"l":21.925,"n":1065,"o":21.95,"t":"2026-10-02T14:00:00Z","v":68651,"vw":21.986769},{"c":22.015,"h":22.04,"l":21.965,"n":1043,"o":22.02,"t":"2026-10-02T14:15:00Z","v":74284,"vw":21.995863},{"c":22.025,"h":22.06,"l":21.975,"n":778,"o":22.01,"t":"2026-10-02T14:30:00Z","v":72037,"vw":22.032116},{"c":22.04,"h":22.06,"l":22.01,"n":961,"o":22.025,"t":"2026-10-02T14:45:00Z","v":41946,"vw":22.035834},{"c":21.97,"h":22.045,"l":21.945,"n":972,"o":22.04,"t":"2026-10-02T15:00:00Z","v":43511,"vw":21.99277},{"c":22.015,"h":22.015,"l":21.925,"n":964,"o":21.975,"t":"2026-10-02T15:15:00Z","v":62677,"vw":21.952446},{"c":22.055,"h":22.075,"l":21.995,"n":820,"o":22.015,"t":"2026-10-02T15:30:00Z","v":37402,"vw":22.046584},{"c":22.105,"h":22.105,"l":22.055,"n":666,"o":22.055,"t":"2026-10-02T15:45:00Z","v":30171,"vw":22.081011},{"c":22.055,"h":22.125,"l":22.03,"n":808,"o":22.11,"t":"2026-10-02T16:00:00Z","v":43682,"vw":22.074831},{"c":22.025,"h":22.07,"l":22,"n":948,"o":22.055,"t":"2026-10-02T16:15:00Z","v":51340,"vw":22.034846},{"c":22.055,"h":22.055,"l":22.01,"n":677,"o":22.03,"t":"2026-10-02T16:30:00Z","v":28200,"vw":22.030731},{"c":22.105,"h":22.115,"l":22.05,"n":833,"o":22.06,"t":"2026-10-02T16:45:00Z","v":37699,"vw":22.083785},{"c":22.115,"h":22.135,"l":22.105,"n":698,"o":22.105,"t":"2026-10-02T17:00:00Z","v":32481,"vw":22.118718},{"c":22.09,"h":22.135,"l":22.085,"n":739,"o":22.12,"t":"2026-10-02T17:15:00Z","v":37309,"vw":22.112167},{"c":22.135,"h":22.135,"l":22.09,"n":883,"o":22.09,"t":"2026-10-02T17:30:00Z","v":36890,"vw":22.11427},{"c":22.1151,"h":22.135,"l":22.09,"n":827,"o":22.135,"t":"2026-10-02T17:45:00Z","v":33560,"vw":22.118859},{"c":22.14,"h":22.14,"l":22.08,"n":919,"o":22.115,"t":"2026-10-02T18:00:00Z","v":43963,"vw":22.103564},{"c":22.135,"h":22.155,"l":22.12,"n":1106,"o":22.14,"t":"2026-10-02T18:15:00Z","v":58366,"vw":22.136158},{"c":22.155,"h":22.155,"l":22.125,"n":961,"o":22.135,"t":"2026-10-02T18:30:00Z","v":38771,"vw":22.14036},{"c":22.16,"h":22.17,"l":22.13,"n":981,"o":22.16,"t":"2026-10-02T18:45:00Z","v":47574,"vw":22.146948},{"c":22.165,"h":22.17,"l":22.145,"n":837,"o":22.155,"t":"2026-10-02T19:00:00Z","v":39889,"vw":22.157273},{"c":22.17,"h":22.195,"l":22.1541,"n":1453,"o":22.17,"t":"2026-10-02T19:15:00Z","v":73740,"vw":22.171094},{"c":22.215,"h":22.23,"l":22.17,"n":1703,"o":22.17,"t":"2026-10-02T19:30:00Z","v":98433,"vw":22.212902},{"c":22.09,"h":22.255,"l":22.075,"n":4549,"o":22.215,"t":"2026-10-02T19:45:00Z","v":446120,"vw":22.14494},{"c":22.08,"h":22.08,"l":22.08,"n":32,"o":22.08,"t":"2026-10-02T20:00:00Z","v":487652,"vw":22.08},{"c":22.09,"h":22.09,"l":22.09,"n":2,"o":22.09,"t":"2026-10-05T12:00:00Z","v":352,"vw":22.09},{"c":22.31,"h":22.36,"l":22.31,"n":2,"o":22.36,"t":"2026-10-05T13:15:00Z","v":200,"vw":22.335},{"c":22.02,"h":22.165,"l":21.98,"n":465,"o":22.16,"t":"2026-10-05T13:30:00Z","v":58762,"vw":22.126958},{"c":22.04,"h":22.08,"l":21.99,"n":688,"o":22.03,"t":"2026-10-05T13:45:00Z","v":56802,"vw":22.042261},{"c":22.12,"h":22.2,"l":22.025,"n":979,"o":22.03,"t":"2026-10-05T14:00:00Z","v":75135,"vw":22.108974},{"c":22.075,"h":22.2,"l":22.06,"n":893,"o":22.125,"t":"2026-10-05T14:15:00Z","v":49003,"vw":22.129402},{"c":22.01,"h":22.08,"l":21.93,"n":1157,"o":22.075,"t":"2026-10-05T14:30:00Z","v":79035,"vw":22.02179},{"c":21.985,"h":22.015,"l":21.955,"n":830,"o":22.005,"t":"2026-10-05T14:45:00Z","v":43427,"vw":21.982158},{"c":21.885,"h":21.985,"l":21.875,"n":774,"o":21.985,"t":"2026-10-05T15:00:00Z","v":43791,"vw":21.914068},{"c":21.94,"h":21.945,"l":21.885,"n":840,"o":21.885,"t":"2026-10-05T15:15:00Z","v":39068,"vw":21.919297},{"c":21.96,"h":21.96,"l":21.93,"n":712,"o":21.94,"t":"2026-10-05T15:30:00Z","v":28905,"vw":21.940043},{"c":21.95,"h":21.955,"l":21.925,"n":740,"o":21.955,"t":"2026-10-05T15:45:00Z","v":24147,"vw":21.941173},{"c":22.005,"h":22.0051,"l":21.945,"n":948,"o":21.955,"t":"2026-10-05T16:00:00Z","v":46322,"vw":21.962357},{"c":22.045,"h":22.055,"l":21.99,"n":844,"o":22.005,"t":"2026-10-05T16:15:00Z","v":46859,"vw":22.019586},{"c":22.085,"h":22.085,"l":22.04,"n":680,"o":22.045,"t":"2026-10-05T16:30:00Z","v":24937,"vw":22.059923},{"c":22.005,"h":22.09,"l":22.005,"n":995,"o":22.085,"t":"2026-10-05T16:45:00Z","v":67765,"vw":22.040592},{"c":21.995,"h":22.015,"l":21.98,"n":782,"o":22.005,"t":"2026-10-05T17:00:00Z","v":37738,"vw":21.999402},{"c":21.98,"h":22.0077,"l":21.97,"n":803,"o":21.995,"t":"2026-10-05T17:15:00Z","v":37351,"vw":21.988252},{"c":22.005,"h":22.01,"l":21.965,"n":912,"o":21.985,"t":"2026-10-05T17:30:00Z","v":57337,"vw":21.988428},{"c":22.015,"h":22.015,"l":21.985,"n":821,"o":22.005,"t":"2026-10-05T17:45:00Z","v":34950,"vw":21.998501},{"c":22.015,"h":22.025,"l":21.995,"n":970,"o":22.015,"t":"2026-10-05T18:00:00Z","v":59777,"vw":22.007021},{"c":22.035,"h":22.035,"l":22.005,"n":829,"o":22.015,"t":"2026-10-05T18:15:00Z","v":37248,"vw":22.022544},{"c":22.005,"h":22.035,"l":22,"n":886,"o":22.035,"t":"2026-10-05T18:30:00Z","v":55383,"vw":22.015721},{"c":22.015,"h":22.015,"l":21.985,"n":973,"o":22.005,"t":"2026-10-05T18:45:00Z","v":72995,"vw":22.000394},{"c":22.02,"h":22.04,"l":22.005,"n":1041,"o":22.015,"t":"2026-10-05T19:00:00Z","v":58046,"vw":22.017934},{"c":21.975,"h":22.025,"l":21.965,"n":1166,"o":22.025,"t":"2026-10-05T19:15:00Z","v":67214,"vw":22.000889},{"c":21.945,"h":21.975,"l":21.925,"n":1376,"o":21.975,"t":"2026-10-05T19:30:00Z","v":86680,"vw":21.948908},{"c":21.93,"h":21.94,"l":21.845,"n":4303,"o":21.94,"t":"2026-10-05T19:45:00Z","v":313362,"vw":21.910044},{"c":21.91,"h":21.91,"l":21.91,"n":33,"o":21.91,"t":"2026-10-05T20:00:00Z","v":647917,"vw":21.91},{"c":21.29,"h":21.7,"l":21.29,"n":28,"o":21.7,"t":"2026-10-06T08:00:00Z","v":8352,"vw":21.587514},{"c":21.29,"h":21.29,"l":21.28,"n":5,"o":21.28,"t":"2026-10-06T08:30:00Z","v":760,"vw":21.281626},{"c":21.4,"h":21.4,"l":21.4,"n":3,"o":21.4,"t":"2026-10-06T08:45:00Z","v":1383,"vw":21.4},{"c":21.48,"h":21.48,"l":21.48,"n":3,"o":21.48,"t":"2026-10-06T09:15:00Z","v":256,"vw":21.48},{"c":21.51,"h":21.51,"l":21.4,"n":11,"o":21.4,"t":"2026-10-06T09:30:00Z","v":2478,"vw":21.486173},{"c":21.41,"h":21.41,"l":21.35,"n":13,"o":21.36,"t":"2026-10-06T09:45:00Z","v":3584,"vw":21.363481},{"c":21.36,"h":21.5,"l":21.36,"n":9,"o":21.36,"t":"2026-10-06T10:00:00Z","v":1300,"vw":21.405385},{"c":21.5,"h":21.5,"l":21.45,"n":4,"o":21.45,"t":"2026-10-06T11:00:00Z","v":507,"vw":21.47},{"c":21.45,"h":21.45,"l":21.45,"n":2,"o":21.45,"t":"2026-10-06T12:00:00Z","v":518,"vw":21.45},{"c":21.49,"h":21.49,"l":21.45,"n":3,"o":21.45,"t":"2026-10-06T12:15:00Z","v":246,"vw":21.47},{"c":21.16,"h":21.36,"l":21.16,"n":47,"o":21.33,"t":"2026-10-06T13:15:00Z","v":6244,"vw":21.310353},{"c":21.64,"h":21.765,"l":21.33,"n":755,"o":21.41,"t":"2026-10-06T13:30:00Z","v":131072,"vw":21.492001},{"c":21.699,"h":21.71,"l":21.63,"n":630,"o":21.63,"t":"2026-10-06T13:45:00Z","v":44342,"vw":21.687186},{"c":21.635,"h":21.745,"l":21.619,"n":1281,"o":21.685,"t":"2026-10-06T14:00:00Z","v":83349,"vw":21.683874},{"c":21.56,"h":21.66,"l":21.52,"n":1729,"o":21.63,"t":"2026-10-06T14:15:00Z","v":199918,"vw":21.599646},{"c":21.68,"h":21.72,"l":21.56,"n":1123,"o":21.56,"t":"2026-10-06T14:30:00Z","v":69829,"vw":21.657164},{"c":21.777,"h":21.777,"l":21.665,"n":944,"o":21.68,"t":"2026-10-06T14:45:00Z","v":46080,"vw":21.712886},{"c":21.78,"h":21.81,"l":21.74,"n":1242,"o":21.77,"t":"2026-10-06T15:00:00Z","v":67088,"vw":21.770861},{"c":21.83,"h":21.84,"l":21.765,"n":1079,"o":21.78,"t":"2026-10-06T15:15:00Z","v":51389,"vw":21.800223},{"c":21.799,"h":21.84,"l":21.785,"n":886,"o":21.83,"t":"2026-10-06T15:30:00Z","v":44225,"vw":21.813754},{"c":21.815,"h":21.8199,"l":21.775,"n":687,"o":21.795,"t":"2026-10-06T15:45:00Z","v":26023,"vw":21.788999},{"c":21.82,"h":21.83,"l":21.79,"n":1033,"o":21.81,"t":"2026-10-06T16:00:00Z","v":45561,"vw":21.810372},{"c":21.785,"h":21.825,"l":21.78,"n":741,"o":21.825,"t":"2026-10-06T16:15:00Z","v":37613,"vw":21.792859},{"c":21.798,"h":21.815,"l":21.7801,"n":837,"o":21.785,"t":"2026-10-06T16:30:00Z","v":48811,"vw":21.792309},{"c":21.775,"h":21.795,"l":21.742,"n":840,"o":21.795,"t":"2026-10-06T16:45:00Z","v":35898,"vw":21.765073},{"c":21.695,"h":21.775,"l":21.695,"n":872,"o":21.77,"t":"2026-10-06T17:00:00Z","v":56918,"vw":21.731337},{"c":21.685,"h":21.695,"l":21.66,"n":924,"o":21.695,"t":"2026-10-06T17:15:00Z","v":55314,"vw":21.674606},{"c":21.67,"h":21.695,"l":21.67,"n":935,"o":21.685,"t":"2026-10-06T17:30:00Z","v":47615,"vw":21.682193},{"c":21.68,"h":21.69,"l":21.67,"n":1079,"o":21.675,"t":"2026-10-06T17:45:00Z","v":54419,"vw":21.679291},{"c":21.65,"h":21.685,"l":21.62,"n":952,"o":21.685,"t":"2026-10-06T18:00:00Z","v":48005,"vw":21.645975},{"c":21.665,"h":21.67,"l":21.62,"n":1070,"o":21.645,"t":"2026-10-06T18:15:00Z","v":74510,"vw":21.64333},{"c":21.61,"h":21.685,"l":21.61,"n":1230,"o":21.67,"t":"2026-10-06T18:30:00Z","v":90073,"vw":21.637519},{"c":21.61,"h":21.62,"l":21.59,"n":1458,"o":21.61,"t":"2026-10-06T18:45:00Z","v":97247,"vw":21.602834},{"c":21.555,"h":21.62,"l":21.555,"n":1266,"o":21.615,"t":"2026-10-06T19:00:00Z","v":83715,"vw":21.59112},{"c":21.535,"h":21.565,"l":21.505,"n":1755,"o":21.555,"t":"2026-10-06T19:15:00Z","v":115993,"vw":21.52912},{"c":21.535,"h":21.56,"l":21.52,"n":2216,"o":21.535,"t":"2026-10-06T19:30:00Z","v":170246,"vw":21.539132},{"c":21.55,"h":21.58,"l":21.5,"n":6273,"o":21.53,"t":"2026-10-06T19:45:00Z","v":590341,"vw":21.547146},{"c":21.55,"h":21.59,"l":21.55,"n":43,"o":21.55,"t":"2026-10-06T20:00:00Z","v":538009,"vw":21.550194},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-07T08:00:00Z","v":250,"vw":21.5},{"c":21.4,"h":21.4,"l":21.4,"n":2,"o":21.4,"t":"2026-10-07T11:00:00Z","v":502,"vw":21.4},{"c":21.45,"h":21.45,"l":21.31,"n":5,"o":21.31,"t":"2026-10-07T13:15:00Z","v":698,"vw":21.3996},{"c":21.4,"h":21.46,"l":21.32,"n":667,"o":21.46,"t":"2026-10-07T13:30:00Z","v":105068,"vw":21.393986},{"c":21.275,"h":21.42,"l":21.265,"n":731,"o":21.4,"t":"2026-10-07T13:45:00Z","v":49507,"vw":21.34432},{"c":21.355,"h":21.405,"l":21.265,"n":870,"o":21.28,"t":"2026-10-07T14:00:00Z","v":63051,"vw":21.329781},{"c":21.31,"h":21.365,"l":21.29,"n":786,"o":21.355,"t":"2026-10-07T14:15:00Z","v":69033,"vw":21.333328},{"c":21.225,"h":21.34,"l":21.225,"n":534,"o":21.315,"t":"2026-10-07T14:30:00Z","v":31383,"vw":21.30944},{"c":21.195,"h":21.235,"l":21.165,"n":588,"o":21.23,"t":"2026-10-07T14:45:00Z","v":35940,"vw":21.197918},{"c":21.145,"h":21.19,"l":21.135,"n":837,"o":21.19,"t":"2026-10-07T15:00:00Z","v":33205,"vw":21.152957},{"c":21.09,"h":21.145,"l":21.07,"n":1646,"o":21.145,"t":"2026-10-07T15:15:00Z","v":130543,"vw":21.116686},{"c":21.0999,"h":21.115307,"l":21.075,"n":705,"o":21.085,"t":"2026-10-07T15:30:00Z","v":26926,"vw":21.096013},{"c":21.075,"h":21.09,"l":21.065,"n":550,"o":21.09,"t":"2026-10-07T15:45:00Z","v":26258,"vw":21.073151},{"c":21.08,"h":21.11,"l":21.065,"n":896,"o":21.075,"t":"2026-10-07T16:00:00Z","v":53812,"vw":21.086073},{"c":21.085,"h":21.115,"l":21.065,"n":1041,"o":21.085,"t":"2026-10-07T16:15:00Z","v":131352,"vw":21.094495},{"c":21.085,"h":21.095,"l":21.055,"n":658,"o":21.08,"t":"2026-10-07T16:30:00Z","v":37477,"vw":21.073013},{"c":21.065,"h":21.09,"l":21.05,"n":1213,"o":21.085,"t":"2026-10-07T16:45:00Z","v":88504,"vw":21.062124},{"c":21.045,"h":21.1,"l":21.045,"n":1868,"o":21.06,"t":"2026-10-07T17:00:00Z","v":179338,"vw":21.067373},{"c":21.07,"h":21.075,"l":21.045,"n":712,"o":21.045,"t":"2026-10-07T17:15:00Z","v":41439,"vw":21.062392},{"c":21.08,"h":21.1,"l":21.075,"n":728,"o":21.08,"t":"2026-10-07T17:30:00Z","v":45111,"vw":21.086567},{"c":21.065,"h":21.09,"l":21.06,"n":808,"o":21.07,"t":"2026-10-07T17:45:00Z","v":50883,"vw":21.073088},{"c":21.045,"h":21.115,"l":21.035,"n":949,"o":21.06,"t":"2026-10-07T18:00:00Z","v":58711,"vw":21.062785},{"c":20.985,"h":21.0499,"l":20.96,"n":868,"o":21.045,"t":"2026-10-07T18:15:00Z","v":56810,"vw":20.987068},{"c":20.975,"h":21.015,"l":20.96,"n":983,"o":20.985,"t":"2026-10-07T18:30:00Z","v":58623,"vw":20.992422},{"c":21.025,"h":21.0256,"l":20.955,"n":1081,"o":20.975,"t":"2026-10-07T18:45:00Z","v":95692,"vw":20.990053},{"c":20.985,"h":21.025,"l":20.975,"n":1468,"o":21.02,"t":"2026-10-07T19:00:00Z","v":116159,"vw":20.995346},{"c":21.025,"h":21.025,"l":20.96,"n":1829,"o":20.98,"t":"2026-10-07T19:15:00Z","v":134848,"vw":20.989886},{"c":21.07,"h":21.075,"l":21.025,"n":1770,"o":21.025,"t":"2026-10-07T19:30:00Z","v":120118,"vw":21.047128},{"c":21.08,"h":21.135,"l":21.05,"n":4470,"o":21.0756,"t":"2026-10-07T19:45:00Z","v":548260,"vw":21.087717},{"c":21.08,"h":21.12,"l":21.08,"n":45,"o":21.08,"t":"2026-10-07T20:00:00Z","v":677353,"vw":21.080181},{"c":21.12,"h":21.12,"l":21.12,"n":1,"o":21.12,"t":"2026-10-07T21:00:00Z","v":110,"vw":21.12},{"c":20.98,"h":21,"l":20.98,"n":2,"o":21,"t":"2026-10-08T11:00:00Z","v":585,"vw":20.986838},{"c":20.904,"h":20.904,"l":20.904,"n":1,"o":20.904,"t":"2026-10-08T12:45:00Z","v":100,"vw":20.904},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-08T13:00:00Z","v":100,"vw":21},{"c":21,"h":21,"l":21,"n":9,"o":21,"t":"2026-10-08T13:15:00Z","v":2006,"vw":21},{"c":20.89,"h":21.02,"l":20.82,"n":489,"o":21.02,"t":"2026-10-08T13:30:00Z","v":44210,"vw":20.915666},{"c":20.92,"h":20.93,"l":20.87,"n":482,"o":20.91,"t":"2026-10-08T13:45:00Z","v":27514,"vw":20.907047},{"c":20.99,"h":21.025,"l":20.91,"n":808,"o":20.92,"t":"2026-10-08T14:00:00Z","v":51825,"vw":20.975844},{"c":20.96,"h":21.03,"l":20.955,"n":638,"o":20.985,"t":"2026-10-08T14:15:00Z","v":42573,"vw":20.988313},{"c":20.89,"h":20.99,"l":20.885,"n":895,"o":20.97,"t":"2026-10-08T14:30:00Z","v":56864,"vw":20.931612},{"c":20.9,"h":20.91,"l":20.86,"n":1185,"o":20.89,"t":"2026-10-08T14:45:00Z","v":80249,"vw":20.883397},{"c":20.84,"h":20.94,"l":20.84,"n":995,"o":20.9,"t":"2026-10-08T15:00:00Z","v":73509,"vw":20.879911},{"c":20.865,"h":20.865,"l":20.815,"n":621,"o":20.835,"t":"2026-10-08T15:15:00Z","v":37661,"vw":20.830638},{"c":20.915,"h":20.925,"l":20.865,"n":696,"o":20.865,"t":"2026-10-08T15:30:00Z","v":38988,"vw":20.90016},{"c":20.935,"h":20.935,"l":20.9,"n":547,"o":20.915,"t":"2026-10-08T15:45:00Z","v":34326,"vw":20.919025},{"c":20.935,"h":20.945,"l":20.915,"n":717,"o":20.94,"t":"2026-10-08T16:00:00Z","v":33935,"vw":20.929254},{"c":20.9986,"h":21.09,"l":20.93,"n":1635,"o":20.935,"t":"2026-10-08T16:15:00Z","v":110692,"vw":21.008286},{"c":21.03,"h":21.045,"l":20.99,"n":735,"o":20.995,"t":"2026-10-08T16:30:00Z","v":37540,"vw":21.015384},{"c":21.11,"h":21.14,"l":21.015,"n":961,"o":21.025,"t":"2026-10-08T16:45:00Z","v":54709,"vw":21.065907},{"c":21,"h":21.105,"l":21,"n":1493,"o":21.095,"t":"2026-10-08T17:00:00Z","v":201215,"vw":21.044383},{"c":21.075,"h":21.075,"l":21,"n":1087,"o":21,"t":"2026-10-08T17:15:00Z","v":72724,"vw":21.041153},{"c":21.145,"h":21.15,"l":21.06,"n":838,"o":21.08,"t":"2026-10-08T17:30:00Z","v":44384,"vw":21.095257},{"c":21.095,"h":21.155,"l":21.085,"n":972,"o":21.145,"t":"2026-10-08T17:45:00Z","v":59892,"vw":21.108018},{"c":21.13,"h":21.14,"l":21.085,"n":929,"o":21.095,"t":"2026-10-08T18:00:00Z","v":80872,"vw":21.105678},{"c":21.08,"h":21.125,"l":21.075,"n":886,"o":21.12,"t":"2026-10-08T18:15:00Z","v":43873,"vw":21.098295},{"c":21.0688,"h":21.085,"l":21.045,"n":1117,"o":21.085,"t":"2026-10-08T18:30:00Z","v":69277,"vw":21.069306},{"c":21.055,"h":21.085,"l":21.05,"n":1054,"o":21.065,"t":"2026-10-08T18:45:00Z","v":54317,"vw":21.069896},{"c":21.105,"h":21.12,"l":21.055,"n":979,"o":21.055,"t":"2026-10-08T19:00:00Z","v":50606,"vw":21.088871},{"c":21.105,"h":21.135,"l":21.1,"n":1136,"o":21.105,"t":"2026-10-08T19:15:00Z","v":70991,"vw":21.121453},{"c":21.13,"h":21.16,"l":21.11,"n":1734,"o":21.11,"t":"2026-10-08T19:30:00Z","v":103309,"vw":21.131336},{"c":21.16,"h":21.2,"l":21.135,"n":4370,"o":21.135,"t":"2026-10-08T19:45:00Z","v":366590,"vw":21.153949},{"c":21.15,"h":21.15,"l":21.15,"n":48,"o":21.15,"t":"2026-10-08T20:00:00Z","v":791303,"vw":21.15},{"c":21.33,"h":21.33,"l":21.33,"n":5,"o":21.33,"t":"2026-10-09T08:00:00Z","v":203,"vw":21.33},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-09T08:15:00Z","v":100,"vw":21.3},{"c":21.23,"h":21.23,"l":21.23,"n":1,"o":21.23,"t":"2026-10-09T13:15:00Z","v":100,"vw":21.23},{"c":21.055,"h":21.28,"l":21.02,"n":257,"o":21.23,"t":"2026-10-09T13:30:00Z","v":36746,"vw":21.18616},{"c":21.07,"h":21.1,"l":21.03,"n":370,"o":21.055,"t":"2026-10-09T13:45:00Z","v":16602,"vw":21.068671},{"c":21.04,"h":21.1,"l":21.02,"n":751,"o":21.1,"t":"2026-10-09T14:00:00Z","v":39066,"vw":21.064756},{"c":21.05,"h":21.085,"l":21.035,"n":706,"o":21.035,"t":"2026-10-09T14:15:00Z","v":29606,"vw":21.062121},{"c":21,"h":21.0501,"l":20.99,"n":649,"o":21.0501,"t":"2026-10-09T14:30:00Z","v":24364,"vw":21.020055},{"c":20.9898,"h":21.025,"l":20.985,"n":619,"o":21.005,"t":"2026-10-09T14:45:00Z","v":26415,"vw":21.001863},{"c":21.05,"h":21.05,"l":20.98,"n":769,"o":20.99,"t":"2026-10-09T15:00:00Z","v":34525,"vw":21.008851},{"c":21.04,"h":21.065,"l":21.035,"n":611,"o":21.06,"t":"2026-10-09T15:15:00Z","v":25255,"vw":21.045285},{"c":21.01,"h":21.04,"l":21.01,"n":468,"o":21.04,"t":"2026-10-09T15:30:00Z","v":19082,"vw":21.019702},{"c":21.035,"h":21.035,"l":21,"n":529,"o":21.01,"t":"2026-10-09T15:45:00Z","v":19191,"vw":21.017466},{"c":21.005,"h":21.06,"l":21.005,"n":770,"o":21.03,"t":"2026-10-09T16:00:00Z","v":56885,"vw":21.04467},{"c":21.01,"h":21.01,"l":20.985,"n":798,"o":21.005,"t":"2026-10-09T16:15:00Z","v":55869,"vw":20.99852},{"c":21.015,"h":21.025,"l":21.01,"n":359,"o":21.015,"t":"2026-10-09T16:30:00Z","v":18691,"vw":21.017519},{"c":21.04,"h":21.04,"l":20.99,"n":771,"o":21.02,"t":"2026-10-09T16:45:00Z","v":51494,"vw":21.004315},{"c":21.04,"h":21.055,"l":21.03,"n":740,"o":21.04,"t":"2026-10-09T17:00:00Z","v":39243,"vw":21.044699},{"c":21.0313,"h":21.04,"l":21.005,"n":691,"o":21.03,"t":"2026-10-09T17:15:00Z","v":61768,"vw":21.021085},{"c":21.07,"h":21.07,"l":21.035,"n":737,"o":21.035,"t":"2026-10-09T17:30:00Z","v":37511,"vw":21.054877},{"c":21.095,"h":21.095,"l":21.065,"n":671,"o":21.075,"t":"2026-10-09T17:45:00Z","v":32004,"vw":21.083209},{"c":21.105,"h":21.11,"l":21.085,"n":740,"o":21.095,"t":"2026-10-09T18:00:00Z","v":58577,"vw":21.100415},{"c":21.08,"h":21.1,"l":21.07,"n":569,"o":21.1,"t":"2026-10-09T18:15:00Z","v":23098,"vw":21.089105},{"c":21.085,"h":21.1,"l":21.07,"n":847,"o":21.075,"t":"2026-10-09T18:30:00Z","v":52102,"vw":21.084553},{"c":21.125,"h":21.125,"l":21.08,"n":1095,"o":21.085,"t":"2026-10-09T18:45:00Z","v":94402,"vw":21.101652},{"c":21.14,"h":21.145,"l":21.095,"n":1015,"o":21.125,"t":"2026-10-09T19:00:00Z","v":73837,"vw":21.118064},{"c":21.155,"h":21.185,"l":21.13,"n":1485,"o":21.14,"t":"2026-10-09T19:15:00Z","v":142993,"vw":21.156068},{"c":21.075,"h":21.16,"l":21.075,"n":2079,"o":21.155,"t":"2026-10-09T19:30:00Z","v":190968,"vw":21.111188},{"c":21.03,"h":21.085,"l":21.03,"n":3762,"o":21.075,"t":"2026-10-09T19:45:00Z","v":289480,"vw":21.059868},{"c":21.04,"h":21.06,"l":21.04,"n":37,"o":21.04,"t":"2026-10-09T20:00:00Z","v":502223,"vw":21.040109},{"c":21.05,"h":21.05,"l":21.04,"n":4,"o":21.04,"t":"2026-10-12T13:00:00Z","v":589,"vw":21.044889},{"c":21,"h":21,"l":21,"n":6,"o":21,"t":"2026-10-12T13:15:00Z","v":410,"vw":21},{"c":20.97,"h":21.11,"l":20.97,"n":281,"o":20.99,"t":"2026-10-12T13:30:00Z","v":38262,"vw":20.989739},{"c":20.97,"h":21,"l":20.95,"n":368,"o":20.98,"t":"2026-10-12T13:45:00Z","v":29172,"vw":20.96775},{"c":20.965,"h":20.975,"l":20.9,"n":736,"o":20.975,"t":"2026-10-12T14:00:00Z","v":54827,"vw":20.927144},{"c":20.94,"h":20.975,"l":20.92,"n":567,"o":20.965,"t":"2026-10-12T14:15:00Z","v":26721,"vw":20.944896},{"c":20.925,"h":20.935,"l":20.9,"n":821,"o":20.93,"t":"2026-10-12T14:30:00Z","v":71982,"vw":20.915217},{"c":20.925,"h":20.96,"l":20.915,"n":495,"o":20.925,"t":"2026-10-12T14:45:00Z","v":24062,"vw":20.931774},{"c":20.935,"h":20.94,"l":20.9138,"n":561,"o":20.925,"t":"2026-10-12T15:00:00Z","v":28677,"vw":20.924957},{"c":20.925,"h":20.94,"l":20.9,"n":940,"o":20.93,"t":"2026-10-12T15:15:00Z","v":68008,"vw":20.913859},{"c":20.905,"h":20.935,"l":20.905,"n":519,"o":20.92,"t":"2026-10-12T15:30:00Z","v":22526,"vw":20.920227},{"c":20.905,"h":20.93,"l":20.9,"n":485,"o":20.905,"t":"2026-10-12T15:45:00Z","v":16983,"vw":20.909774},{"c":20.935,"h":20.95,"l":20.905,"n":447,"o":20.905,"t":"2026-10-12T16:00:00Z","v":20498,"vw":20.930558},{"c":20.93,"h":20.95,"l":20.91,"n":423,"o":20.935,"t":"2026-10-12T16:15:00Z","v":17767,"vw":20.929167},{"c":20.96,"h":20.97,"l":20.925,"n":488,"o":20.925,"t":"2026-10-12T16:30:00Z","v":27477,"vw":20.95544},{"c":20.935,"h":20.965,"l":20.93,"n":670,"o":20.9502,"t":"2026-10-12T16:45:00Z","v":38144,"vw":20.950627},{"c":20.935,"h":20.945,"l":20.9202,"n":500,"o":20.935,"t":"2026-10-12T17:00:00Z","v":25058,"vw":20.932283},{"c":20.925,"h":20.9375,"l":20.92,"n":562,"o":20.9302,"t":"2026-10-12T17:15:00Z","v":26619,"vw":20.928894},{"c":20.885,"h":20.94,"l":20.885,"n":882,"o":20.93,"t":"2026-10-12T17:30:00Z","v":59744,"vw":20.921418},{"c":20.905,"h":20.905,"l":20.87,"n":601,"o":20.885,"t":"2026-10-12T17:45:00Z","v":41011,"vw":20.882382},{"c":20.895,"h":20.92,"l":20.89,"n":647,"o":20.905,"t":"2026-10-12T18:00:00Z","v":48996,"vw":20.90895},{"c":20.83,"h":20.895,"l":20.83,"n":951,"o":20.895,"t":"2026-10-12T18:15:00Z","v":44911,"vw":20.856277},{"c":20.825,"h":20.845,"l":20.81,"n":647,"o":20.825,"t":"2026-10-12T18:30:00Z","v":49728,"vw":20.825386},{"c":20.825,"h":20.83,"l":20.795,"n":960,"o":20.825,"t":"2026-10-12T18:45:00Z","v":64654,"vw":20.812702},{"c":20.8,"h":20.83,"l":20.8,"n":746,"o":20.83,"t":"2026-10-12T19:00:00Z","v":46386,"vw":20.813786},{"c":20.805,"h":20.82,"l":20.8,"n":1055,"o":20.8,"t":"2026-10-12T19:15:00Z","v":47493,"vw":20.807752},{"c":20.75,"h":20.815,"l":20.75,"n":1449,"o":20.805,"t":"2026-10-12T19:30:00Z","v":132951,"vw":20.787973},{"c":20.71,"h":20.765,"l":20.71,"n":3444,"o":20.745,"t":"2026-10-12T19:45:00Z","v":261515,"vw":20.736856},{"c":20.71,"h":20.74,"l":20.71,"n":44,"o":20.71,"t":"2026-10-12T20:00:00Z","v":340654,"vw":20.710236},{"c":20.88,"h":20.955,"l":20.75,"n":426,"o":20.75,"t":"2026-10-13T13:30:00Z","v":37023,"vw":20.83726},{"c":20.68,"h":20.9,"l":20.67,"n":579,"o":20.9,"t":"2026-10-13T13:45:00Z","v":34475,"vw":20.762463},{"c":20.74,"h":20.75,"l":20.655,"n":590,"o":20.69,"t":"2026-10-13T14:00:00Z","v":27798,"vw":20.696699},{"c":20.82,"h":20.82,"l":20.735,"n":506,"o":20.735,"t":"2026-10-13T14:15:00Z","v":20383,"vw":20.787422},{"c":20.815,"h":20.87,"l":20.815,"n":958,"o":20.83,"t":"2026-10-13T14:30:00Z","v":65600,"vw":20.837334},{"c":20.895,"h":20.905,"l":20.79,"n":664,"o":20.81,"t":"2026-10-13T14:45:00Z","v":38890,"vw":20.835518},{"c":20.89,"h":20.915,"l":20.86,"n":641,"o":20.895,"t":"2026-10-13T15:00:00Z","v":28396,"vw":20.894896},{"c":20.915,"h":20.925,"l":20.87,"n":709,"o":20.883,"t":"2026-10-13T15:15:00Z","v":49800,"vw":20.88935},{"c":20.855,"h":20.915,"l":20.85,"n":536,"o":20.9145,"t":"2026-10-13T15:30:00Z","v":26993,"vw":20.881788},{"c":20.855,"h":20.865,"l":20.835,"n":688,"o":20.855,"t":"2026-10-13T15:45:00Z","v":32882,"vw":20.854057},{"c":20.83,"h":20.855,"l":20.82,"n":460,"o":20.85,"t":"2026-10-13T16:00:00Z","v":18489,"vw":20.83638},{"c":20.845,"h":20.865,"l":20.8337,"n":604,"o":20.84,"t":"2026-10-13T16:15:00Z","v":38660,"vw":20.846948},{"c":20.91,"h":20.91,"l":20.8401,"n":760,"o":20.845,"t":"2026-10-13T16:30:00Z","v":75275,"vw":20.887271},{"c":20.945,"h":20.95,"l":20.905,"n":579,"o":20.91,"t":"2026-10-13T16:45:00Z","v":27074,"vw":20.928273},{"c":20.925,"h":20.94,"l":20.91,"n":540,"o":20.94,"t":"2026-10-13T17:00:00Z","v":28633,"vw":20.923051},{"c":20.885,"h":20.925,"l":20.8839,"n":655,"o":20.925,"t":"2026-10-13T17:15:00Z","v":38615,"vw":20.896426},{"c":20.825,"h":20.895,"l":20.78,"n":1458,"o":20.88,"t":"2026-10-13T17:30:00Z","v":117223,"vw":20.818136},{"c":20.785,"h":20.825,"l":20.78,"n":699,"o":20.82,"t":"2026-10-13T17:45:00Z","v":44323,"vw":20.797061},{"c":20.805,"h":20.845,"l":20.7843,"n":977,"o":20.785,"t":"2026-10-13T18:00:00Z","v":65214,"vw":20.810612},{"c":20.805,"h":20.825,"l":20.8,"n":898,"o":20.805,"t":"2026-10-13T18:15:00Z","v":73455,"vw":20.810769},{"c":20.82,"h":20.825,"l":20.805,"n":898,"o":20.805,"t":"2026-10-13T18:30:00Z","v":41145,"vw":20.814086},{"c":20.845,"h":20.8497,"l":20.805,"n":994,"o":20.815,"t":"2026-10-13T18:45:00Z","v":59717,"vw":20.826798},{"c":20.86,"h":20.875,"l":20.82,"n":1137,"o":20.85,"t":"2026-10-13T19:00:00Z","v":89869,"vw":20.842703},{"c":20.865,"h":20.875,"l":20.85,"n":1000,"o":20.855,"t":"2026-10-13T19:15:00Z","v":56915,"vw":20.861478},{"c":20.865,"h":20.87,"l":20.845,"n":1332,"o":20.86,"t":"2026-10-13T19:30:00Z","v":83250,"vw":20.858044},{"c":20.875,"h":20.895,"l":20.85,"n":3762,"o":20.865,"t":"2026-10-13T19:45:00Z","v":310212,"vw":20.874677},{"c":20.87,"h":20.91,"l":20.87,"n":62,"o":20.87,"t":"2026-10-13T20:00:00Z","v":352311,"vw":20.870343},{"c":20.72,"h":20.8,"l":20.7,"n":12,"o":20.8,"t":"2026-10-14T12:30:00Z","v":19182,"vw":20.710588},{"c":20.7,"h":20.71,"l":20.7,"n":20,"o":20.71,"t":"2026-10-14T13:15:00Z","v":19032,"vw":20.70051},{"c":20.77,"h":20.82,"l":20.66,"n":275,"o":20.66,"t":"2026-10-14T13:30:00Z","v":33200,"vw":20.693677},{"c":20.8,"h":20.86,"l":20.74,"n":504,"o":20.74,"t":"2026-10-14T13:45:00Z","v":30823,"vw":20.809988},{"c":20.82,"h":20.87,"l":20.79,"n":606,"o":20.805,"t":"2026-10-14T14:00:00Z","v":30189,"vw":20.826216},{"c":20.8,"h":20.825,"l":20.78,"n":713,"o":20.825,"t":"2026-10-14T14:15:00Z","v":30925,"vw":20.794146},{"c":20.845,"h":20.85,"l":20.8,"n":592,"o":20.805,"t":"2026-10-14T14:30:00Z","v":36484,"vw":20.819476},{"c":20.725,"h":20.84,"l":20.725,"n":607,"o":20.84,"t":"2026-10-14T14:45:00Z","v":24918,"vw":20.776258},{"c":20.635,"h":20.73,"l":20.625,"n":760,"o":20.72,"t":"2026-10-14T15:00:00Z","v":36636,"vw":20.670517},{"c":20.695,"h":20.7,"l":20.625,"n":761,"o":20.6301,"t":"2026-10-14T15:15:00Z","v":45017,"vw":20.653819},{"c":20.645,"h":20.7,"l":20.635,"n":739,"o":20.695,"t":"2026-10-14T15:30:00Z","v":45135,"vw":20.671907},{"c":20.655,"h":20.67,"l":20.62,"n":556,"o":20.645,"t":"2026-10-14T15:45:00Z","v":30015,"vw":20.652208},{"c":20.715,"h":20.725,"l":20.655,"n":773,"o":20.655,"t":"2026-10-14T16:00:00Z","v":51643,"vw":20.684664},{"c":20.725,"h":20.73,"l":20.68,"n":746,"o":20.715,"t":"2026-10-14T16:15:00Z","v":66442,"vw":20.707103},{"c":20.735,"h":20.76,"l":20.725,"n":663,"o":20.725,"t":"2026-10-14T16:30:00Z","v":52523,"vw":20.744044},{"c":20.745,"h":20.76,"l":20.72,"n":633,"o":20.735,"t":"2026-10-14T16:45:00Z","v":36977,"vw":20.733932},{"c":20.755,"h":20.78,"l":20.735,"n":795,"o":20.745,"t":"2026-10-14T17:00:00Z","v":39924,"vw":20.756062},{"c":20.785,"h":20.81,"l":20.745,"n":678,"o":20.755,"t":"2026-10-14T17:15:00Z","v":35702,"vw":20.784947},{"c":20.775,"h":20.785,"l":20.76,"n":590,"o":20.785,"t":"2026-10-14T17:30:00Z","v":36074,"vw":20.773004},{"c":20.725,"h":20.78,"l":20.72,"n":723,"o":20.775,"t":"2026-10-14T17:45:00Z","v":42907,"vw":20.747183},{"c":20.725,"h":20.73,"l":20.69,"n":711,"o":20.725,"t":"2026-10-14T18:00:00Z","v":51332,"vw":20.702536},{"c":20.785,"h":20.785,"l":20.725,"n":653,"o":20.725,"t":"2026-10-14T18:15:00Z","v":63479,"vw":20.755071},{"c":20.755,"h":20.785,"l":20.75,"n":535,"o":20.785,"t":"2026-10-14T18:30:00Z","v":23885,"vw":20.768513},{"c":20.735,"h":20.755,"l":20.71,"n":1139,"o":20.755,"t":"2026-10-14T18:45:00Z","v":136123,"vw":20.734247},{"c":20.735,"h":20.755,"l":20.72,"n":875,"o":20.735,"t":"2026-10-14T19:00:00Z","v":58718,"vw":20.737113},{"c":20.725,"h":20.745,"l":20.72,"n":976,"o":20.735,"t":"2026-10-14T19:15:00Z","v":71509,"vw":20.732484},{"c":20.745,"h":20.78,"l":20.725,"n":1298,"o":20.725,"t":"2026-10-14T19:30:00Z","v":92090,"vw":20.754407},{"c":20.785,"h":20.79,"l":20.725,"n":5183,"o":20.745,"t":"2026-10-14T19:45:00Z","v":512925,"vw":20.75655},{"c":20.78,"h":20.81,"l":20.78,"n":42,"o":20.78,"t":"2026-10-14T20:00:00Z","v":531748,"vw":20.780179},{"c":20.842,"h":20.842,"l":20.842,"n":2,"o":20.842,"t":"2026-10-14T20:45:00Z","v":256,"vw":20.842},{"c":20.89,"h":20.89,"l":20.89,"n":2,"o":20.89,"t":"2026-10-15T13:15:00Z","v":32924,"vw":20.89},{"c":21.07,"h":21.2,"l":20.97,"n":664,"o":20.97,"t":"2026-10-15T13:30:00Z","v":97471,"vw":21.051824},{"c":21.24,"h":21.24,"l":21.05,"n":983,"o":21.05,"t":"2026-10-15T13:45:00Z","v":190807,"vw":21.183488},{"c":21.23,"h":21.3,"l":21.1799,"n":1196,"o":21.225,"t":"2026-10-15T14:00:00Z","v":74384,"vw":21.242262},{"c":21.22,"h":21.255,"l":21.19,"n":1182,"o":21.225,"t":"2026-10-15T14:15:00Z","v":84203,"vw":21.218267},{"c":21.215,"h":21.32,"l":21.215,"n":1482,"o":21.235,"t":"2026-10-15T14:30:00Z","v":89405,"vw":21.272815},{"c":21.18,"h":21.22,"l":21.175,"n":1047,"o":21.22,"t":"2026-10-15T14:45:00Z","v":50256,"vw":21.187994},{"c":21.155,"h":21.21,"l":21.145,"n":1436,"o":21.18,"t":"2026-10-15T15:00:00Z","v":85675,"vw":21.175053},{"c":21.17,"h":21.17,"l":21.12,"n":1622,"o":21.155,"t":"2026-10-15T15:15:00Z","v":102099,"vw":21.143542},{"c":21.1,"h":21.175,"l":21.075,"n":1367,"o":21.175,"t":"2026-10-15T15:30:00Z","v":104940,"vw":21.123491},{"c":21.145,"h":21.196,"l":21.085,"n":1748,"o":21.1,"t":"2026-10-15T15:45:00Z","v":344940,"vw":21.124622},{"c":21.12,"h":21.185,"l":21.095,"n":993,"o":21.145,"t":"2026-10-15T16:00:00Z","v":235700,"vw":21.131184},{"c":21.155,"h":21.165,"l":21.13,"n":775,"o":21.13,"t":"2026-10-15T16:15:00Z","v":50193,"vw":21.149159},{"c":21.125,"h":21.155,"l":21.115,"n":698,"o":21.155,"t":"2026-10-15T16:30:00Z","v":43502,"vw":21.141123},{"c":21.105,"h":21.135,"l":21.065,"n":932,"o":21.13,"t":"2026-10-15T16:45:00Z","v":101237,"vw":21.092154},{"c":21.19,"h":21.19,"l":21.105,"n":862,"o":21.105,"t":"2026-10-15T17:00:00Z","v":169275,"vw":21.118065},{"c":21.21,"h":21.21,"l":21.18,"n":743,"o":21.2,"t":"2026-10-15T17:15:00Z","v":47015,"vw":21.196938},{"c":21.215,"h":21.225,"l":21.19,"n":1324,"o":21.21,"t":"2026-10-15T17:30:00Z","v":83658,"vw":21.210057},{"c":21.235,"h":21.24,"l":21.2,"n":1433,"o":21.21,"t":"2026-10-15T17:45:00Z","v":91676,"vw":21.216838},{"c":21.215,"h":21.29,"l":21.205,"n":1434,"o":21.235,"t":"2026-10-15T18:00:00Z","v":98367,"vw":21.253071},{"c":21.165,"h":21.22,"l":21.16,"n":1132,"o":21.215,"t":"2026-10-15T18:15:00Z","v":78214,"vw":21.196129},{"c":21.165,"h":21.17,"l":21.14,"n":1423,"o":21.16,"t":"2026-10-15T18:30:00Z","v":130223,"vw":21.152594},{"c":21.18,"h":21.21,"l":21.155,"n":1755,"o":21.16,"t":"2026-10-15T18:45:00Z","v":168418,"vw":21.189662},{"c":21.2,"h":21.215,"l":21.18,"n":1573,"o":21.185,"t":"2026-10-15T19:00:00Z","v":123400,"vw":21.194719},{"c":21.17,"h":21.21,"l":21.16,"n":1640,"o":21.205,"t":"2026-10-15T19:15:00Z","v":109691,"vw":21.184802},{"c":21.215,"h":21.225,"l":21.165,"n":2450,"o":21.165,"t":"2026-10-15T19:30:00Z","v":160728,"vw":21.202419},{"c":21.1,"h":21.22,"l":21.1,"n":5802,"o":21.215,"t":"2026-10-15T19:45:00Z","v":508574,"vw":21.147117},{"c":21.11,"h":21.14,"l":21.11,"n":46,"o":21.11,"t":"2026-10-15T20:00:00Z","v":852595,"vw":21.110124},{"c":21.2916,"h":21.2916,"l":21.2916,"n":1,"o":21.2916,"t":"2026-10-16T11:30:00Z","v":200,"vw":21.2916},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-10-16T13:15:00Z","v":100,"vw":21.25},{"c":21.415,"h":21.44,"l":21.19,"n":664,"o":21.26,"t":"2026-10-16T13:30:00Z","v":104872,"vw":21.288106},{"c":21.44,"h":21.5,"l":21.41,"n":884,"o":21.43,"t":"2026-10-16T13:45:00Z","v":114293,"vw":21.455264},{"c":21.285,"h":21.5,"l":21.22,"n":1295,"o":21.425,"t":"2026-10-16T14:00:00Z","v":616568,"vw":21.246507},{"c":21.38,"h":21.39,"l":21.245,"n":875,"o":21.29,"t":"2026-10-16T14:15:00Z","v":61326,"vw":21.31009},{"c":21.355,"h":21.43,"l":21.3488,"n":968,"o":21.38,"t":"2026-10-16T14:30:00Z","v":53784,"vw":21.388248},{"c":21.385,"h":21.405,"l":21.355,"n":880,"o":21.355,"t":"2026-10-16T14:45:00Z","v":53054,"vw":21.373123},{"c":21.425,"h":21.43,"l":21.365,"n":859,"o":21.39,"t":"2026-10-16T15:00:00Z","v":53344,"vw":21.386365},{"c":21.29,"h":21.435,"l":21.29,"n":811,"o":21.425,"t":"2026-10-16T15:15:00Z","v":40854,"vw":21.365415},{"c":21.21,"h":21.29,"l":21.205,"n":739,"o":21.29,"t":"2026-10-16T15:30:00Z","v":36107,"vw":21.262396},{"c":21.22,"h":21.26,"l":21.175,"n":837,"o":21.215,"t":"2026-10-16T15:45:00Z","v":62890,"vw":21.221994},{"c":21.275,"h":21.28,"l":21.2,"n":711,"o":21.22,"t":"2026-10-16T16:00:00Z","v":52297,"vw":21.236331},{"c":21.225,"h":21.285,"l":21.225,"n":753,"o":21.28,"t":"2026-10-16T16:15:00Z","v":35834,"vw":21.248737},{"c":21.22,"h":21.23,"l":21.21,"n":500,"o":21.22,"t":"2026-10-16T16:30:00Z","v":26354,"vw":21.21988},{"c":21.185,"h":21.225,"l":21.165,"n":617,"o":21.22,"t":"2026-10-16T16:45:00Z","v":31864,"vw":21.187805},{"c":21.135,"h":21.19,"l":21.095,"n":701,"o":21.19,"t":"2026-10-16T17:00:00Z","v":36598,"vw":21.124991},{"c":21.21,"h":21.21,"l":21.135,"n":635,"o":21.135,"t":"2026-10-16T17:15:00Z","v":31271,"vw":21.17046},{"c":21.211,"h":21.225,"l":21.155,"n":1043,"o":21.205,"t":"2026-10-16T17:30:00Z","v":76228,"vw":21.185706},{"c":21.1,"h":21.215,"l":21.1,"n":723,"o":21.2101,"t":"2026-10-16T17:45:00Z","v":44262,"vw":21.152743},{"c":21.055,"h":21.115,"l":21.04,"n":966,"o":21.105,"t":"2026-10-16T18:00:00Z","v":95682,"vw":21.080187},{"c":21.045,"h":21.07,"l":21.02,"n":1060,"o":21.055,"t":"2026-10-16T18:15:00Z","v":72185,"vw":21.046979},{"c":21.08,"h":21.1,"l":21.045,"n":1042,"o":21.045,"t":"2026-10-16T18:30:00Z","v":73199,"vw":21.063297},{"c":21.055,"h":21.09,"l":21.0298,"n":1088,"o":21.075,"t":"2026-10-16T18:45:00Z","v":55793,"vw":21.056968},{"c":21.06,"h":21.075,"l":21.015,"n":1238,"o":21.055,"t":"2026-10-16T19:00:00Z","v":69832,"vw":21.048301},{"c":21.045,"h":21.07,"l":21.015,"n":1279,"o":21.065,"t":"2026-10-16T19:15:00Z","v":73567,"vw":21.050027},{"c":21.035,"h":21.065,"l":21.02,"n":1499,"o":21.05,"t":"2026-10-16T19:30:00Z","v":93321,"vw":21.036361},{"c":21.005,"h":21.065,"l":21.005,"n":4285,"o":21.035,"t":"2026-10-16T19:45:00Z","v":425190,"vw":21.036416},{"c":21.01,"h":21.04,"l":21.01,"n":49,"o":21.01,"t":"2026-10-16T20:00:00Z","v":518840,"vw":21.010147},{"c":21.07,"h":21.08,"l":21.07,"n":3,"o":21.08,"t":"2026-10-16T21:30:00Z","v":500,"vw":21.075},{"c":21.06,"h":21.08,"l":21.06,"n":4,"o":21.08,"t":"2026-10-16T21:45:00Z","v":807,"vw":21.068922},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-10-16T22:15:00Z","v":100,"vw":21.05},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-19T12:30:00Z","v":474,"vw":21.1},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-10-19T12:45:00Z","v":100,"vw":21.01},{"c":20.96,"h":21.055,"l":20.88,"n":467,"o":21.03,"t":"2026-10-19T13:30:00Z","v":34531,"vw":21.005588},{"c":20.87,"h":20.95,"l":20.85,"n":550,"o":20.95,"t":"2026-10-19T13:45:00Z","v":25553,"vw":20.900626},{"c":20.89,"h":20.9,"l":20.8142,"n":908,"o":20.89,"t":"2026-10-19T14:00:00Z","v":47687,"vw":20.863518},{"c":20.85,"h":20.92,"l":20.83,"n":963,"o":20.895,"t":"2026-10-19T14:15:00Z","v":44891,"vw":20.867753},{"c":20.85,"h":20.875,"l":20.835,"n":1087,"o":20.855,"t":"2026-10-19T14:30:00Z","v":66126,"vw":20.856946},{"c":20.825,"h":20.855,"l":20.79,"n":1117,"o":20.845,"t":"2026-10-19T14:45:00Z","v":142720,"vw":20.81755},{"c":20.915,"h":20.92,"l":20.825,"n":1088,"o":20.825,"t":"2026-10-19T15:00:00Z","v":89245,"vw":20.884997},{"c":20.825,"h":20.91,"l":20.815,"n":1117,"o":20.91,"t":"2026-10-19T15:15:00Z","v":80056,"vw":20.846921},{"c":20.815,"h":20.84,"l":20.785,"n":1256,"o":20.825,"t":"2026-10-19T15:30:00Z","v":123031,"vw":20.815987},{"c":20.795,"h":20.825,"l":20.79,"n":1035,"o":20.81,"t":"2026-10-19T15:45:00Z","v":64391,"vw":20.805412},{"c":20.825,"h":20.83,"l":20.72,"n":2389,"o":20.785,"t":"2026-10-19T16:00:00Z","v":306792,"vw":20.76441},{"c":20.885,"h":20.89,"l":20.82,"n":1435,"o":20.825,"t":"2026-10-19T16:15:00Z","v":135012,"vw":20.855978},{"c":20.9,"h":20.91,"l":20.86,"n":1134,"o":20.885,"t":"2026-10-19T16:30:00Z","v":81646,"vw":20.886601},{"c":20.89,"h":20.93,"l":20.89,"n":906,"o":20.895,"t":"2026-10-19T16:45:00Z","v":68991,"vw":20.905769},{"c":20.855,"h":20.895,"l":20.85,"n":1271,"o":20.89,"t":"2026-10-19T17:00:00Z","v":98787,"vw":20.865227},{"c":20.88,"h":20.89,"l":20.855,"n":925,"o":20.855,"t":"2026-10-19T17:15:00Z","v":67485,"vw":20.870866},{"c":20.905,"h":20.93,"l":20.865,"n":1348,"o":20.885,"t":"2026-10-19T17:30:00Z","v":92815,"vw":20.892411},{"c":20.855,"h":20.9,"l":20.855,"n":995,"o":20.9,"t":"2026-10-19T17:45:00Z","v":68728,"vw":20.871593},{"c":20.915,"h":20.9275,"l":20.855,"n":1524,"o":20.855,"t":"2026-10-19T18:00:00Z","v":175476,"vw":20.888228},{"c":20.91,"h":20.95,"l":20.905,"n":1072,"o":20.915,"t":"2026-10-19T18:15:00Z","v":80334,"vw":20.927412},{"c":20.915,"h":20.94,"l":20.905,"n":1247,"o":20.91,"t":"2026-10-19T18:30:00Z","v":74594,"vw":20.921739},{"c":20.925,"h":20.945,"l":20.905,"n":1634,"o":20.915,"t":"2026-10-19T18:45:00Z","v":101580,"vw":20.920844},{"c":20.935,"h":20.945,"l":20.91,"n":1437,"o":20.93,"t":"2026-10-19T19:00:00Z","v":86260,"vw":20.926784},{"c":20.925,"h":20.965,"l":20.925,"n":1757,"o":20.93,"t":"2026-10-19T19:15:00Z","v":118027,"vw":20.941397},{"c":20.915,"h":20.93,"l":20.915,"n":1823,"o":20.925,"t":"2026-10-19T19:30:00Z","v":116939,"vw":20.921401},{"c":20.875,"h":20.95,"l":20.845,"n":7628,"o":20.915,"t":"2026-10-19T19:45:00Z","v":1153849,"vw":20.888621},{"c":20.87,"h":20.9,"l":20.87,"n":68,"o":20.87,"t":"2026-10-19T20:00:00Z","v":582235,"vw":20.870127},{"c":20.87,"h":20.87,"l":20.87,"n":23,"o":20.87,"t":"2026-10-20T10:30:00Z","v":222,"vw":20.87},{"c":20.82,"h":20.82,"l":20.79,"n":3,"o":20.8,"t":"2026-10-20T10:45:00Z","v":916,"vw":20.80773},{"c":20.83,"h":20.83,"l":20.8,"n":9,"o":20.8,"t":"2026-10-20T13:00:00Z","v":1825,"vw":20.822412},{"c":20.8,"h":20.8,"l":20.78,"n":36,"o":20.78,"t":"2026-10-20T13:15:00Z","v":1854,"vw":20.795126},{"c":20.851,"h":20.955,"l":20.775,"n":1207,"o":20.88,"t":"2026-10-20T13:30:00Z","v":169697,"vw":20.86718},{"c":20.92,"h":20.93,"l":20.83,"n":1295,"o":20.86,"t":"2026-10-20T13:45:00Z","v":157241,"vw":20.87718},{"c":20.905,"h":20.935,"l":20.861,"n":1743,"o":20.92,"t":"2026-10-20T14:00:00Z","v":118198,"vw":20.89588},{"c":21.046,"h":21.046,"l":20.903,"n":1269,"o":20.905,"t":"2026-10-20T14:15:00Z","v":101478,"vw":20.966321},{"c":21.115,"h":21.12,"l":21.04,"n":1391,"o":21.05,"t":"2026-10-20T14:30:00Z","v":110032,"vw":21.082102},{"c":21.18,"h":21.185,"l":21.08,"n":1498,"o":21.115,"t":"2026-10-20T14:45:00Z","v":117657,"vw":21.134032},{"c":21.25,"h":21.25,"l":21.165,"n":2314,"o":21.175,"t":"2026-10-20T15:00:00Z","v":242186,"vw":21.219897},{"c":21.13,"h":21.27,"l":21.13,"n":2151,"o":21.26,"t":"2026-10-20T15:15:00Z","v":234936,"vw":21.203129},{"c":21.16,"h":21.175,"l":21.08,"n":1894,"o":21.125,"t":"2026-10-20T15:30:00Z","v":215010,"vw":21.108951},{"c":21.175,"h":21.225,"l":21.16,"n":2122,"o":21.165,"t":"2026-10-20T15:45:00Z","v":163322,"vw":21.191478},{"c":21.172,"h":21.205,"l":21.151,"n":1575,"o":21.175,"t":"2026-10-20T16:00:00Z","v":171068,"vw":21.179501},{"c":21.185,"h":21.19,"l":21.1301,"n":1598,"o":21.175,"t":"2026-10-20T16:15:00Z","v":120704,"vw":21.164153},{"c":21.205,"h":21.23,"l":21.185,"n":1121,"o":21.185,"t":"2026-10-20T16:30:00Z","v":82103,"vw":21.204625},{"c":21.205,"h":21.245,"l":21.185,"n":1218,"o":21.21,"t":"2026-10-20T16:45:00Z","v":97179,"vw":21.215148},{"c":21.195,"h":21.23,"l":21.1603,"n":1581,"o":21.2,"t":"2026-10-20T17:00:00Z","v":116559,"vw":21.199156},{"c":21.175,"h":21.205,"l":21.155,"n":1490,"o":21.195,"t":"2026-10-20T17:15:00Z","v":102353,"vw":21.17938},{"c":21.195,"h":21.195,"l":21.145,"n":1514,"o":21.175,"t":"2026-10-20T17:30:00Z","v":151582,"vw":21.17971},{"c":21.24,"h":21.25,"l":21.165,"n":1405,"o":21.195,"t":"2026-10-20T17:45:00Z","v":159596,"vw":21.185046},{"c":21.225,"h":21.255,"l":21.205,"n":1451,"o":21.245,"t":"2026-10-20T18:00:00Z","v":129703,"vw":21.226156},{"c":21.2,"h":21.235,"l":21.18,"n":1098,"o":21.225,"t":"2026-10-20T18:15:00Z","v":71062,"vw":21.209354},{"c":21.21,"h":21.235,"l":21.205,"n":971,"o":21.205,"t":"2026-10-20T18:30:00Z","v":51564,"vw":21.219044},{"c":21.235,"h":21.24,"l":21.215,"n":970,"o":21.22,"t":"2026-10-20T18:45:00Z","v":52682,"vw":21.228099},{"c":21.2299,"h":21.2456,"l":21.205,"n":1442,"o":21.235,"t":"2026-10-20T19:00:00Z","v":123271,"vw":21.223836},{"c":21.201,"h":21.235,"l":21.195,"n":1363,"o":21.225,"t":"2026-10-20T19:15:00Z","v":110925,"vw":21.213465},{"c":21.235,"h":21.24,"l":21.2,"n":1731,"o":21.205,"t":"2026-10-20T19:30:00Z","v":130315,"vw":21.213384},{"c":21.25,"h":21.27,"l":21.2,"n":7089,"o":21.235,"t":"2026-10-20T19:45:00Z","v":642342,"vw":21.233396},{"c":21.26,"h":21.26,"l":21.25,"n":52,"o":21.26,"t":"2026-10-20T20:00:00Z","v":553496,"vw":21.259998},{"c":21.18,"h":21.2,"l":21.18,"n":2,"o":21.2,"t":"2026-10-21T13:15:00Z","v":200,"vw":21.19},{"c":21.17,"h":21.28,"l":21.135,"n":876,"o":21.15,"t":"2026-10-21T13:30:00Z","v":80306,"vw":21.176499},{"c":21.185,"h":21.24,"l":21.17,"n":596,"o":21.17,"t":"2026-10-21T13:45:00Z","v":35229,"vw":21.209872},{"c":21.095,"h":21.18,"l":21.035,"n":1190,"o":21.18,"t":"2026-10-21T14:00:00Z","v":118543,"vw":21.076371},{"c":20.945,"h":21.11,"l":20.93,"n":1224,"o":21.095,"t":"2026-10-21T14:15:00Z","v":72977,"vw":21.02782},{"c":21.015,"h":21.04,"l":20.94,"n":898,"o":20.945,"t":"2026-10-21T14:30:00Z","v":69765,"vw":20.993064},{"c":20.945,"h":21.04,"l":20.945,"n":1097,"o":21.02,"t":"2026-10-21T14:45:00Z","v":69509,"vw":20.996584},{"c":20.9599,"h":20.99,"l":20.905,"n":1278,"o":20.945,"t":"2026-10-21T15:00:00Z","v":85821,"vw":20.943749},{"c":21.02,"h":21.025,"l":20.945,"n":999,"o":20.955,"t":"2026-10-21T15:15:00Z","v":55483,"vw":20.969684},{"c":20.945,"h":21.025,"l":20.945,"n":1158,"o":21.015,"t":"2026-10-21T15:30:00Z","v":96441,"vw":20.988615},{"c":20.965,"h":20.98,"l":20.94,"n":770,"o":20.945,"t":"2026-10-21T15:45:00Z","v":69164,"vw":20.960873},{"c":20.985,"h":20.985,"l":20.92,"n":1124,"o":20.965,"t":"2026-10-21T16:00:00Z","v":104342,"vw":20.942319},{"c":20.965,"h":21,"l":20.954,"n":1038,"o":20.985,"t":"2026-10-21T16:15:00Z","v":91906,"vw":20.972643},{"c":21.025,"h":21.085,"l":20.94,"n":1493,"o":20.97,"t":"2026-10-21T16:30:00Z","v":126233,"vw":21.000003},{"c":20.985,"h":21.02,"l":20.985,"n":768,"o":21.02,"t":"2026-10-21T16:45:00Z","v":52442,"vw":21.000317},{"c":21.005,"h":21.01,"l":20.96,"n":859,"o":20.985,"t":"2026-10-21T17:00:00Z","v":54916,"vw":20.98502},{"c":21.015,"h":21.02,"l":21,"n":771,"o":21.005,"t":"2026-10-21T17:15:00Z","v":43682,"vw":21.008766},{"c":21.005,"h":21.045,"l":21.005,"n":1270,"o":21.0158,"t":"2026-10-21T17:30:00Z","v":105554,"vw":21.022719},{"c":21.025,"h":21.04,"l":21.005,"n":1138,"o":21.01,"t":"2026-10-21T17:45:00Z","v":107556,"vw":21.025005},{"c":21.035,"h":21.05,"l":21.025,"n":1132,"o":21.025,"t":"2026-10-21T18:00:00Z","v":69988,"vw":21.034715},{"c":21.0525,"h":21.06,"l":21.03,"n":1103,"o":21.035,"t":"2026-10-21T18:15:00Z","v":74053,"vw":21.042567},{"c":21.065,"h":21.085,"l":21.045,"n":1151,"o":21.06,"t":"2026-10-21T18:30:00Z","v":90087,"vw":21.064395},{"c":20.96,"h":21.09,"l":20.955,"n":1572,"o":21.065,"t":"2026-10-21T18:45:00Z","v":131164,"vw":21.034503},{"c":20.93,"h":20.965,"l":20.885,"n":1687,"o":20.955,"t":"2026-10-21T19:00:00Z","v":118642,"vw":20.929707},{"c":21.015,"h":21.015,"l":20.92,"n":1636,"o":20.92,"t":"2026-10-21T19:15:00Z","v":125887,"vw":20.965548},{"c":20.97,"h":21.015,"l":20.94,"n":1759,"o":21.015,"t":"2026-10-21T19:30:00Z","v":124233,"vw":20.976292},{"c":20.99,"h":21.02,"l":20.945,"n":4949,"o":20.97,"t":"2026-10-21T19:45:00Z","v":449115,"vw":20.981517},{"c":21,"h":21.02,"l":21,"n":40,"o":21,"t":"2026-10-21T20:00:00Z","v":527124,"vw":21.000103},{"c":20.96,"h":20.96,"l":20.96,"n":1,"o":20.96,"t":"2026-10-22T11:45:00Z","v":350,"vw":20.96},{"c":20.85,"h":20.86,"l":20.85,"n":4,"o":20.86,"t":"2026-10-22T13:15:00Z","v":462,"vw":20.857608},{"c":20.88,"h":20.915,"l":20.72,"n":585,"o":20.85,"t":"2026-10-22T13:30:00Z","v":58023,"vw":20.846242},{"c":21.03,"h":21.055,"l":20.86,"n":826,"o":20.88,"t":"2026-10-22T13:45:00Z","v":63342,"vw":20.991747},{"c":21.145,"h":21.185,"l":21.04,"n":1442,"o":21.05,"t":"2026-10-22T14:00:00Z","v":190529,"vw":21.076633},{"c":21.195,"h":21.23,"l":21.125,"n":1725,"o":21.145,"t":"2026-10-22T14:15:00Z","v":131814,"vw":21.1913},{"c":21.21,"h":21.215,"l":21.165,"n":2461,"o":21.2,"t":"2026-10-22T14:30:00Z","v":212544,"vw":21.185303},{"c":21.265,"h":21.265,"l":21.2,"n":1228,"o":21.21,"t":"2026-10-22T14:45:00Z","v":60460,"vw":21.228698},{"c":21.21,"h":21.285,"l":21.2,"n":1315,"o":21.265,"t":"2026-10-22T15:00:00Z","v":69203,"vw":21.235637},{"c":21.275,"h":21.31,"l":21.215,"n":1194,"o":21.215,"t":"2026-10-22T15:15:00Z","v":59466,"vw":21.267042},{"c":21.26,"h":21.3177,"l":21.26,"n":1473,"o":21.28,"t":"2026-10-22T15:30:00Z","v":82353,"vw":21.294328},{"c":21.325,"h":21.34,"l":21.25,"n":1089,"o":21.25,"t":"2026-10-22T15:45:00Z","v":47635,"vw":21.303925},{"c":21.36,"h":21.375,"l":21.33,"n":1279,"o":21.33,"t":"2026-10-22T16:00:00Z","v":77081,"vw":21.349668},{"c":21.455,"h":21.455,"l":21.365,"n":1282,"o":21.365,"t":"2026-10-22T16:15:00Z","v":84359,"vw":21.422337},{"c":21.43,"h":21.53,"l":21.42,"n":1831,"o":21.46,"t":"2026-10-22T16:30:00Z","v":94853,"vw":21.481984},{"c":21.475,"h":21.5,"l":21.38,"n":1401,"o":21.43,"t":"2026-10-22T16:45:00Z","v":75817,"vw":21.436346},{"c":21.48,"h":21.485,"l":21.415,"n":1489,"o":21.48,"t":"2026-10-22T17:00:00Z","v":69354,"vw":21.458652},{"c":21.51,"h":21.51,"l":21.41,"n":2205,"o":21.475,"t":"2026-10-22T17:15:00Z","v":142426,"vw":21.458813},{"c":21.525,"h":21.55,"l":21.49,"n":1989,"o":21.5,"t":"2026-10-22T17:30:00Z","v":155663,"vw":21.521605},{"c":21.56,"h":21.59,"l":21.5,"n":2476,"o":21.525,"t":"2026-10-22T17:45:00Z","v":202527,"vw":21.542285},{"c":21.585,"h":21.59,"l":21.545,"n":2343,"o":21.56,"t":"2026-10-22T18:00:00Z","v":244226,"vw":21.563588},{"c":21.595,"h":21.61,"l":21.57,"n":1510,"o":21.58,"t":"2026-10-22T18:15:00Z","v":99708,"vw":21.594748}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.875,"strike":28.29272823109615,"iv":1.1227168350880976,"gamma":0.04678024598691139,"theta":-0.03781229137058165,"vega":0.019361227577997447,"rho":0.0035541443255522375,"breakevenPct":35.067044367196814},{"delta":0.3,"premium":0.304218041862921,"strike":22.74348368219101,"iv":0.2833240991589008,"gamma":0.22628185286433863,"theta":-0.010910207998014756,"vega":0.02112887880819237,"rho":0.00468125991484619,"breakevenPct":6.72702812713095}],"put":[{"delta":0.1,"premium":0.7874942459065954,"strike":13.937528770467022,"iv":1.7431063501743975,"gamma":0.020892204633439826,"theta":-0.03445951506126619,"vega":0.010549115500203552,"rho":-0.002383677002123242,"breakevenPct":39.10611472766645},{"delta":0.15,"premium":0.7457486608085269,"strike":15.493193992649756,"iv":1.491358517506753,"gamma":0.06011817046809446,"theta":-0.03164387370569821,"vega":0.013990694333763345,"rho":-0.0032597698125095874,"breakevenPct":31.70898202435179},{"delta":0.2,"premium":0.25433741648106906,"strike":20.010579064587972,"iv":0.3546463919821826,"gamma":0.12916532293986635,"theta":-0.009903808463251671,"vega":0.01692412026726058,"rho":-0.0038132900936057347,"breakevenPct":8.51474115254964},{"delta":0.25,"premium":0.36847995545657014,"strike":20.288975501113587,"iv":0.35060407572383073,"gamma":0.1361475055679287,"theta":-0.010004031180400892,"vega":0.017558864142538974,"rho":-0.004774350475395641,"breakevenPct":7.754130374359727},{"delta":0.3,"premium":0.4826224944320712,"strike":20.567371937639198,"iv":0.34656175946547885,"gamma":0.1431296881959911,"theta":-0.010104253897550113,"vega":0.01819360801781737,"rho":-0.00573541085718555,"breakevenPct":6.993519596169816},{"delta":0.35,"premium":0.5967650334075723,"strike":20.84576837416481,"iv":0.34251944320712696,"gamma":0.15011187082405344,"theta":-0.010204476614699332,"vega":0.018828351893095768,"rho":-0.0066964712389754565,"breakevenPct":6.2329088179799035},{"delta":0.4,"premium":0.7109075723830736,"strike":21.124164810690424,"iv":0.3384771269487751,"gamma":0.1570940534521158,"theta":-0.010304699331848553,"vega":0.019463095768374163,"rho":-0.007657531620765365,"breakevenPct":5.472298039789991},{"delta":0.45,"premium":0.8250501113585745,"strike":21.402561247216035,"iv":0.3344348106904232,"gamma":0.16407623608017816,"theta":-0.010404922048997773,"vega":0.02009783964365256,"rho":-0.008618592002555273,"breakevenPct":4.711687261600079},{"delta":0.5,"premium":0.9391926503340757,"strike":21.68095768374165,"iv":0.33039249443207125,"gamma":0.1710584187082405,"theta":-0.010505144766146994,"vega":0.020732583518930956,"rho":-0.00957965238434518,"breakevenPct":3.9510764834101666},{"delta":0.55,"premium":1.0533351893095768,"strike":21.95935412026726,"iv":0.32635017817371936,"gamma":0.1780406013363029,"theta":-0.010605367483296215,"vega":0.02136732739420935,"rho":-0.010540712766135087,"breakevenPct":3.1904657052202543},{"delta":0.6,"premium":1.167477728285078,"strike":22.23775055679287,"iv":0.3223078619153675,"gamma":0.18502278396436525,"theta":-0.010705590200445435,"vega":0.02200207126948775,"rho":-0.011501773147924995,"breakevenPct":2.429854927030343},{"delta":0.65,"premium":1.3577233584499464,"strike":22.578040904198062,"iv":0.33000010764262655,"gamma":0.18804133476856832,"theta":-0.011124650161463943,"vega":0.022509472551130245,"rho":-0.012519084103546838,"breakevenPct":1.7350426221434652},{"delta":0.7,"premium":2.783988159311086,"strike":23.923573735199138,"iv":0.5282778256189449,"gamma":0.12668503767491934,"theta":-0.016722066738428413,"vega":0.020948654467169,"rho":-0.014449981965197672,"breakevenPct":2.1088882802127666},{"delta":0.75,"premium":4.132362534948742,"strike":25.23299161230196,"iv":0.6926781919850885,"gamma":0.07519552656104381,"theta":-0.02070605778191985,"vega":0.01920605778191985,"rho":-0.01633019101291913,"breakevenPct":2.2892841984106695},{"delta":0.8,"premium":5.169175209692452,"strike":26.397949673811745,"iv":0.7215691519105312,"gamma":0.0631731593662628,"theta":-0.018236346691519106,"vega":0.016736346691519105,"rho":-0.01800764480492305,"breakevenPct":1.695881157122976},{"delta":0.85,"premium":6.487499999999993,"strike":27.83749999999999,"iv":0.7731189999999994,"gamma":0.049937000000000044,"theta":-0.016183499999999993,"vega":0.014224500000000005,"rho":-0.019908776123629787,"breakevenPct":1.134521880064818}]},"raw":{"call":[{"delta":0.25,"premium":0.875,"strike":28.29272823109615,"iv":1.1227168350880976,"gamma":0.04678024598691139,"theta":-0.03781229137058165,"vega":0.019361227577997447,"rho":0.0035541443255522375,"breakevenPct":35.067044367196814},{"delta":0.3,"premium":0.304218041862921,"strike":22.74348368219101,"iv":0.2833240991589008,"gamma":0.22628185286433863,"theta":-0.010910207998014756,"vega":0.02112887880819237,"rho":0.00468125991484619,"breakevenPct":6.72702812713095}],"put":[{"delta":0.1,"premium":0.7874942459065954,"strike":13.937528770467022,"iv":1.7431063501743975,"gamma":0.020892204633439826,"theta":-0.03445951506126619,"vega":0.010549115500203552,"rho":-0.002383677002123242,"breakevenPct":39.10611472766645},{"delta":0.15,"premium":0.7457486608085269,"strike":15.493193992649756,"iv":1.491358517506753,"gamma":0.06011817046809446,"theta":-0.03164387370569821,"vega":0.013990694333763345,"rho":-0.0032597698125095874,"breakevenPct":31.70898202435179},{"delta":0.2,"premium":0.25433741648106906,"strike":20.010579064587972,"iv":0.3546463919821826,"gamma":0.12916532293986635,"theta":-0.009903808463251671,"vega":0.01692412026726058,"rho":-0.0038132900936057347,"breakevenPct":8.51474115254964},{"delta":0.25,"premium":0.36847995545657014,"strike":20.288975501113587,"iv":0.35060407572383073,"gamma":0.1361475055679287,"theta":-0.010004031180400892,"vega":0.017558864142538974,"rho":-0.004774350475395641,"breakevenPct":7.754130374359727},{"delta":0.3,"premium":0.4826224944320712,"strike":20.567371937639198,"iv":0.34656175946547885,"gamma":0.1431296881959911,"theta":-0.010104253897550113,"vega":0.01819360801781737,"rho":-0.00573541085718555,"breakevenPct":6.993519596169816},{"delta":0.35,"premium":0.5967650334075723,"strike":20.84576837416481,"iv":0.34251944320712696,"gamma":0.15011187082405344,"theta":-0.010204476614699332,"vega":0.018828351893095768,"rho":-0.0066964712389754565,"breakevenPct":6.2329088179799035},{"delta":0.4,"premium":0.7109075723830736,"strike":21.124164810690424,"iv":0.3384771269487751,"gamma":0.1570940534521158,"theta":-0.010304699331848553,"vega":0.019463095768374163,"rho":-0.007657531620765365,"breakevenPct":5.472298039789991},{"delta":0.45,"premium":0.8250501113585745,"strike":21.402561247216035,"iv":0.3344348106904232,"gamma":0.16407623608017816,"theta":-0.010404922048997773,"vega":0.02009783964365256,"rho":-0.008618592002555273,"breakevenPct":4.711687261600079},{"delta":0.5,"premium":0.9391926503340757,"strike":21.68095768374165,"iv":0.33039249443207125,"gamma":0.1710584187082405,"theta":-0.010505144766146994,"vega":0.020732583518930956,"rho":-0.00957965238434518,"breakevenPct":3.9510764834101666},{"delta":0.55,"premium":1.0533351893095768,"strike":21.95935412026726,"iv":0.32635017817371936,"gamma":0.1780406013363029,"theta":-0.010605367483296215,"vega":0.02136732739420935,"rho":-0.010540712766135087,"breakevenPct":3.1904657052202543},{"delta":0.6,"premium":1.167477728285078,"strike":22.23775055679287,"iv":0.3223078619153675,"gamma":0.18502278396436525,"theta":-0.010705590200445435,"vega":0.02200207126948775,"rho":-0.011501773147924995,"breakevenPct":2.429854927030343},{"delta":0.65,"premium":1.3577233584499464,"strike":22.578040904198062,"iv":0.33000010764262655,"gamma":0.18804133476856832,"theta":-0.011124650161463943,"vega":0.022509472551130245,"rho":-0.012519084103546838,"breakevenPct":1.7350426221434652},{"delta":0.7,"premium":2.783988159311086,"strike":23.923573735199138,"iv":0.5282778256189449,"gamma":0.12668503767491934,"theta":-0.016722066738428413,"vega":0.020948654467169,"rho":-0.014449981965197672,"breakevenPct":2.1088882802127666},{"delta":0.75,"premium":4.132362534948742,"strike":25.23299161230196,"iv":0.6926781919850885,"gamma":0.07519552656104381,"theta":-0.02070605778191985,"vega":0.01920605778191985,"rho":-0.01633019101291913,"breakevenPct":2.2892841984106695},{"delta":0.8,"premium":5.169175209692452,"strike":26.397949673811745,"iv":0.7215691519105312,"gamma":0.0631731593662628,"theta":-0.018236346691519106,"vega":0.016736346691519105,"rho":-0.01800764480492305,"breakevenPct":1.695881157122976},{"delta":0.85,"premium":6.487499999999993,"strike":27.83749999999999,"iv":0.7731189999999994,"gamma":0.049937000000000044,"theta":-0.016183499999999993,"vega":0.014224500000000005,"rho":-0.019908776123629787,"breakevenPct":1.134521880064818}]}},"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"}}