{"symbol":"INVA","url":"https://intraalpha.com/companies/INVA","capturedAt":"2026-10-22T18:42:08.057Z","state":"ready","quote":{"symbol":"INVA","last_price":21.065,"prev_close":20.91,"regular_close":21.065,"change":0.155,"change_pct":0.7413,"regular_change":0.155,"regular_change_pct":0.7413,"extended_change":0,"extended_change_pct":0,"bid":21.05,"ask":21.08,"bid_size":500,"ask_size":300,"volume":226894,"vwap":21.129383,"open":21.05,"high":21.27,"low":20.92,"close":21.065,"trade_count":8076,"last_trade_at":"2026-10-22T18:41:29.135881793Z","last_quote_at":"2026-10-22T18:41:48.01013144Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:41:57.087299796-04:00","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":"INVA","fetched_at":"2026-10-22T18:35:35.907505+00:00","name":"Innoviva Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Innoviva, Inc. is dedicated to the development and commercialization of pharmaceutical products. The company is headquartered in Burlingame, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1510653000,"ebitda":195387000,"pe_ratio":4.886,"peg_ratio":0.249,"book_value":16.98,"dividend_per_share":null,"dividend_yield":null,"eps":4.28,"revenue_ttm":439998000,"gross_profit_ttm":319753000,"profit_margin":0.812,"operating_margin_ttm":0.433,"return_on_assets_ttm":0.0695,"return_on_equity_ttm":0.367,"quarterly_earnings_growth":5.9,"quarterly_revenue_growth":0.193,"analyst_target_price":35,"analyst_number":0,"beta":0.384,"fifty_two_week_high":25.14,"fifty_two_week_low":17.45,"fifty_day_ma":20.99,"two_hundred_day_ma":21.83,"shares_outstanding":72245000,"forward_pe":8.54,"price_to_sales":3.433,"price_to_book":1.186,"ev_to_revenue":2.62,"ev_to_ebitda":2.484},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:35:35.907505+00:00"},"optionObservedAt":"2026-10-22T18:29:26.110Z","bars":[{"c":21.455,"h":21.46,"l":21.255,"n":187,"o":21.37,"t":"2026-10-15T13:30:00Z","v":19002,"vw":21.31086},{"c":21.36,"h":21.43,"l":21.36,"n":35,"o":21.43,"t":"2026-10-15T13:35:00Z","v":1259,"vw":21.403273},{"c":21.49,"h":21.49,"l":21.275,"n":82,"o":21.3,"t":"2026-10-15T13:40:00Z","v":2862,"vw":21.393351},{"c":21.55,"h":21.56,"l":21.51,"n":62,"o":21.52,"t":"2026-10-15T13:45:00Z","v":2769,"vw":21.538469},{"c":21.569144,"h":21.569144,"l":21.52,"n":40,"o":21.52,"t":"2026-10-15T13:50:00Z","v":1509,"vw":21.551969},{"c":21.7,"h":21.73,"l":21.65,"n":204,"o":21.65,"t":"2026-10-15T13:55:00Z","v":12067,"vw":21.688651},{"c":21.74,"h":21.76,"l":21.65,"n":115,"o":21.69,"t":"2026-10-15T14:00:00Z","v":4839,"vw":21.70982},{"c":21.72,"h":21.76,"l":21.69,"n":153,"o":21.73,"t":"2026-10-15T14:05:00Z","v":6720,"vw":21.722939},{"c":21.73,"h":21.74,"l":21.71,"n":130,"o":21.71,"t":"2026-10-15T14:10:00Z","v":3505,"vw":21.733003},{"c":21.73,"h":21.73,"l":21.73,"n":52,"o":21.73,"t":"2026-10-15T14:15:00Z","v":1025,"vw":21.73},{"c":21.63,"h":21.71,"l":21.63,"n":178,"o":21.71,"t":"2026-10-15T14:20:00Z","v":4293,"vw":21.673911},{"c":21.635,"h":21.635,"l":21.63,"n":57,"o":21.63,"t":"2026-10-15T14:25:00Z","v":1271,"vw":21.630783},{"c":21.535,"h":21.64,"l":21.535,"n":210,"o":21.64,"t":"2026-10-15T14:30:00Z","v":4089,"vw":21.585151},{"c":21.57,"h":21.61,"l":21.535,"n":159,"o":21.535,"t":"2026-10-15T14:35:00Z","v":3386,"vw":21.573561},{"c":21.53,"h":21.57,"l":21.51,"n":163,"o":21.57,"t":"2026-10-15T14:40:00Z","v":4765,"vw":21.542342},{"c":21.48,"h":21.57,"l":21.47,"n":179,"o":21.525,"t":"2026-10-15T14:45:00Z","v":33682,"vw":21.533775},{"c":21.42,"h":21.505,"l":21.42,"n":215,"o":21.505,"t":"2026-10-15T14:50:00Z","v":11498,"vw":21.452776},{"c":21.415,"h":21.46,"l":21.4,"n":167,"o":21.45,"t":"2026-10-15T14:55:00Z","v":5629,"vw":21.424647},{"c":21.31,"h":21.43,"l":21.31,"n":281,"o":21.42,"t":"2026-10-15T15:00:00Z","v":14586,"vw":21.391017},{"c":21.345,"h":21.35,"l":21.295,"n":237,"o":21.295,"t":"2026-10-15T15:05:00Z","v":6358,"vw":21.322763},{"c":21.3,"h":21.36,"l":21.3,"n":184,"o":21.36,"t":"2026-10-15T15:10:00Z","v":3226,"vw":21.332222},{"c":21.265,"h":21.29,"l":21.265,"n":147,"o":21.285,"t":"2026-10-15T15:15:00Z","v":2641,"vw":21.277241},{"c":21.23,"h":21.25,"l":21.23,"n":149,"o":21.25,"t":"2026-10-15T15:20:00Z","v":3345,"vw":21.243875},{"c":21.24,"h":21.24,"l":21.23,"n":66,"o":21.23,"t":"2026-10-15T15:25:00Z","v":1336,"vw":21.237722},{"c":21.27,"h":21.275,"l":21.255,"n":89,"o":21.255,"t":"2026-10-15T15:30:00Z","v":2657,"vw":21.264011},{"c":21.21,"h":21.26,"l":21.21,"n":140,"o":21.26,"t":"2026-10-15T15:35:00Z","v":4725,"vw":21.227486},{"c":21.22,"h":21.24,"l":21.21,"n":132,"o":21.24,"t":"2026-10-15T15:40:00Z","v":3376,"vw":21.225526},{"c":21.21,"h":21.235,"l":21.21,"n":112,"o":21.22,"t":"2026-10-15T15:45:00Z","v":3023,"vw":21.224063},{"c":21.2,"h":21.22,"l":21.2,"n":34,"o":21.22,"t":"2026-10-15T15:50:00Z","v":1192,"vw":21.212105},{"c":21.2,"h":21.21,"l":21.2,"n":76,"o":21.21,"t":"2026-10-15T15:55:00Z","v":2362,"vw":21.204589},{"c":21.205,"h":21.21,"l":21.19,"n":113,"o":21.2,"t":"2026-10-15T16:00:00Z","v":3311,"vw":21.2001},{"c":21.2,"h":21.2058,"l":21.2,"n":33,"o":21.205,"t":"2026-10-15T16:05:00Z","v":869,"vw":21.203961},{"c":21.135,"h":21.201,"l":21.135,"n":165,"o":21.201,"t":"2026-10-15T16:10:00Z","v":7250,"vw":21.174196},{"c":21.1201,"h":21.1201,"l":21.1201,"n":16,"o":21.1201,"t":"2026-10-15T16:15:00Z","v":416,"vw":21.1201},{"c":21.17,"h":21.175,"l":21.15,"n":133,"o":21.15,"t":"2026-10-15T16:20:00Z","v":3433,"vw":21.159696},{"c":21.18,"h":21.2,"l":21.17,"n":99,"o":21.17,"t":"2026-10-15T16:25:00Z","v":2177,"vw":21.18},{"c":21.2,"h":21.2,"l":21.195,"n":25,"o":21.195,"t":"2026-10-15T16:30:00Z","v":482,"vw":21.1975},{"c":21.215,"h":21.215,"l":21.21,"n":42,"o":21.215,"t":"2026-10-15T16:35:00Z","v":1216,"vw":21.213704},{"c":21.185,"h":21.225,"l":21.185,"n":68,"o":21.225,"t":"2026-10-15T16:40:00Z","v":2627,"vw":21.206459},{"c":21.18,"h":21.19,"l":21.18,"n":51,"o":21.185,"t":"2026-10-15T16:45:00Z","v":1644,"vw":21.1875},{"c":21.19,"h":21.2,"l":21.18,"n":43,"o":21.185,"t":"2026-10-15T16:50:00Z","v":1051,"vw":21.188424},{"c":21.185,"h":21.21,"l":21.18,"n":196,"o":21.1958,"t":"2026-10-15T16:55:00Z","v":7404,"vw":21.197761},{"c":21.16,"h":21.17,"l":21.155,"n":82,"o":21.17,"t":"2026-10-15T17:00:00Z","v":3706,"vw":21.160914},{"c":21.14,"h":21.16,"l":21.12,"n":159,"o":21.16,"t":"2026-10-15T17:05:00Z","v":6581,"vw":21.148357},{"c":21.07,"h":21.12,"l":21.07,"n":180,"o":21.12,"t":"2026-10-15T17:10:00Z","v":6580,"vw":21.093847},{"c":21.07,"h":21.07,"l":21.06,"n":66,"o":21.065,"t":"2026-10-15T17:15:00Z","v":1749,"vw":21.064615},{"c":21.061,"h":21.061,"l":21.06,"n":44,"o":21.06,"t":"2026-10-15T17:20:00Z","v":694,"vw":21.0605},{"c":21.055,"h":21.06,"l":21.055,"n":52,"o":21.06,"t":"2026-10-15T17:25:00Z","v":1264,"vw":21.057863},{"c":21.045,"h":21.055,"l":21.045,"n":83,"o":21.055,"t":"2026-10-15T17:30:00Z","v":1759,"vw":21.0515},{"c":21.04,"h":21.05,"l":21.04,"n":144,"o":21.045,"t":"2026-10-15T17:35:00Z","v":3567,"vw":21.047633},{"c":21.03,"h":21.04,"l":21.03,"n":74,"o":21.04,"t":"2026-10-15T17:40:00Z","v":2090,"vw":21.038889},{"c":21,"h":21.03,"l":20.99,"n":192,"o":21.03,"t":"2026-10-15T17:45:00Z","v":9067,"vw":21.008071},{"c":21.03,"h":21.035,"l":20.99,"n":197,"o":20.99,"t":"2026-10-15T17:50:00Z","v":6547,"vw":21.017293},{"c":21.03,"h":21.04,"l":21.03,"n":120,"o":21.03,"t":"2026-10-15T17:55:00Z","v":3298,"vw":21.030526},{"c":20.98,"h":21.0208,"l":20.97,"n":153,"o":21.02,"t":"2026-10-15T18:00:00Z","v":6180,"vw":21.003559},{"c":20.93,"h":20.99,"l":20.93,"n":293,"o":20.97,"t":"2026-10-15T18:05:00Z","v":15418,"vw":20.96243},{"c":20.94,"h":20.94,"l":20.925,"n":132,"o":20.93,"t":"2026-10-15T18:10:00Z","v":3480,"vw":20.931586},{"c":20.965,"h":20.965,"l":20.94,"n":256,"o":20.94,"t":"2026-10-15T18:15:00Z","v":4972,"vw":20.953334},{"c":20.975,"h":20.99,"l":20.96,"n":166,"o":20.965,"t":"2026-10-15T18:20:00Z","v":4588,"vw":20.97484},{"c":20.96,"h":20.965,"l":20.95,"n":145,"o":20.965,"t":"2026-10-15T18:25:00Z","v":2762,"vw":20.957143},{"c":20.975,"h":20.98,"l":20.955,"n":125,"o":20.955,"t":"2026-10-15T18:30:00Z","v":4491,"vw":20.968107},{"c":20.97,"h":20.975,"l":20.96,"n":140,"o":20.975,"t":"2026-10-15T18:35:00Z","v":3906,"vw":20.967512},{"c":20.96,"h":20.9701,"l":20.96,"n":190,"o":20.97,"t":"2026-10-15T18:40:00Z","v":4822,"vw":20.967315},{"c":20.94,"h":20.955,"l":20.94,"n":169,"o":20.945,"t":"2026-10-15T18:45:00Z","v":4652,"vw":20.946416},{"c":20.945,"h":20.95,"l":20.92,"n":232,"o":20.95,"t":"2026-10-15T18:50:00Z","v":10510,"vw":20.939877},{"c":20.935,"h":20.94,"l":20.9201,"n":171,"o":20.94,"t":"2026-10-15T18:55:00Z","v":2980,"vw":20.933169},{"c":20.9,"h":20.95,"l":20.9,"n":230,"o":20.94,"t":"2026-10-15T19:00:00Z","v":10305,"vw":20.923992},{"c":20.925,"h":20.93,"l":20.9,"n":234,"o":20.9,"t":"2026-10-15T19:05:00Z","v":5997,"vw":20.921635},{"c":21.035,"h":21.04,"l":20.925,"n":210,"o":20.925,"t":"2026-10-15T19:10:00Z","v":14580,"vw":20.959728},{"c":21.03,"h":21.04,"l":21,"n":165,"o":21.035,"t":"2026-10-15T19:15:00Z","v":7370,"vw":21.020447},{"c":21.01,"h":21.04,"l":21,"n":139,"o":21.04,"t":"2026-10-15T19:20:00Z","v":4517,"vw":21.013387},{"c":20.93,"h":20.99,"l":20.93,"n":226,"o":20.99,"t":"2026-10-15T19:25:00Z","v":7275,"vw":20.954496},{"c":20.93,"h":20.93,"l":20.91,"n":275,"o":20.92,"t":"2026-10-15T19:30:00Z","v":12664,"vw":20.920617},{"c":20.89,"h":20.9201,"l":20.88,"n":191,"o":20.9201,"t":"2026-10-15T19:35:00Z","v":7215,"vw":20.904586},{"c":20.925,"h":20.93,"l":20.89,"n":247,"o":20.89,"t":"2026-10-15T19:40:00Z","v":12821,"vw":20.908527},{"c":20.92,"h":20.93,"l":20.91,"n":144,"o":20.925,"t":"2026-10-15T19:45:00Z","v":5578,"vw":20.919471},{"c":20.93,"h":20.94,"l":20.9,"n":500,"o":20.91,"t":"2026-10-15T19:50:00Z","v":22538,"vw":20.923927},{"c":20.86,"h":20.91,"l":20.83,"n":1155,"o":20.91,"t":"2026-10-15T19:55:00Z","v":59888,"vw":20.867212},{"c":20.86,"h":20.86,"l":20.86,"n":45,"o":20.86,"t":"2026-10-15T20:00:00Z","v":134171,"vw":20.86},{"c":20.98,"h":20.98,"l":20.98,"n":2,"o":20.98,"t":"2026-10-16T08:30:00Z","v":101,"vw":20.98},{"c":21.2,"h":21.25,"l":21.2,"n":3,"o":21.25,"t":"2026-10-16T13:00:00Z","v":285,"vw":21.225},{"c":20.9,"h":20.97,"l":20.9,"n":46,"o":20.97,"t":"2026-10-16T13:30:00Z","v":11655,"vw":20.966886},{"c":20.845,"h":20.901,"l":20.845,"n":17,"o":20.901,"t":"2026-10-16T13:35:00Z","v":733,"vw":20.877779},{"c":20.79,"h":20.84,"l":20.79,"n":33,"o":20.84,"t":"2026-10-16T13:40:00Z","v":1507,"vw":20.81},{"c":20.77,"h":20.785,"l":20.735,"n":109,"o":20.785,"t":"2026-10-16T13:45:00Z","v":2762,"vw":20.757692},{"c":20.83,"h":20.83,"l":20.825,"n":14,"o":20.83,"t":"2026-10-16T13:50:00Z","v":488,"vw":20.828571},{"c":20.78,"h":20.84,"l":20.78,"n":79,"o":20.82,"t":"2026-10-16T13:55:00Z","v":3261,"vw":20.809328},{"c":20.785,"h":20.8,"l":20.785,"n":35,"o":20.8,"t":"2026-10-16T14:00:00Z","v":2013,"vw":20.791165},{"c":20.74,"h":20.78,"l":20.74,"n":47,"o":20.78,"t":"2026-10-16T14:05:00Z","v":1995,"vw":20.747521},{"c":20.745,"h":20.76,"l":20.71,"n":171,"o":20.71,"t":"2026-10-16T14:10:00Z","v":9430,"vw":20.737693},{"c":20.73,"h":20.74,"l":20.73,"n":99,"o":20.74,"t":"2026-10-16T14:15:00Z","v":1990,"vw":20.732778},{"c":20.74,"h":20.74,"l":20.73,"n":64,"o":20.73,"t":"2026-10-16T14:20:00Z","v":961,"vw":20.736},{"c":20.72,"h":20.73,"l":20.7,"n":97,"o":20.73,"t":"2026-10-16T14:25:00Z","v":2876,"vw":20.713506},{"c":20.74,"h":20.74,"l":20.7131,"n":86,"o":20.73,"t":"2026-10-16T14:30:00Z","v":1532,"vw":20.726855},{"c":20.7,"h":20.74,"l":20.69,"n":152,"o":20.73,"t":"2026-10-16T14:35:00Z","v":3664,"vw":20.712493},{"c":20.71,"h":20.73,"l":20.71,"n":100,"o":20.72,"t":"2026-10-16T14:40:00Z","v":2432,"vw":20.715454},{"c":20.63,"h":20.72,"l":20.63,"n":158,"o":20.72,"t":"2026-10-16T14:45:00Z","v":4102,"vw":20.664863},{"c":20.65,"h":20.65,"l":20.556,"n":209,"o":20.63,"t":"2026-10-16T14:50:00Z","v":8860,"vw":20.579715},{"c":20.65,"h":20.68,"l":20.65,"n":95,"o":20.66,"t":"2026-10-16T14:55:00Z","v":2031,"vw":20.6605},{"c":20.655,"h":20.675,"l":20.65,"n":76,"o":20.65,"t":"2026-10-16T15:00:00Z","v":3075,"vw":20.661295},{"c":20.68,"h":20.68,"l":20.66,"n":86,"o":20.66,"t":"2026-10-16T15:05:00Z","v":1261,"vw":20.67},{"c":20.69,"h":20.705,"l":20.66,"n":206,"o":20.68,"t":"2026-10-16T15:10:00Z","v":7339,"vw":20.685787},{"c":20.645,"h":20.68,"l":20.645,"n":44,"o":20.68,"t":"2026-10-16T15:15:00Z","v":1425,"vw":20.659444},{"c":20.62,"h":20.64,"l":20.61,"n":190,"o":20.64,"t":"2026-10-16T15:20:00Z","v":5378,"vw":20.631808},{"c":20.585,"h":20.6,"l":20.58,"n":102,"o":20.59,"t":"2026-10-16T15:25:00Z","v":2825,"vw":20.588394},{"c":20.64,"h":20.64,"l":20.6,"n":112,"o":20.6,"t":"2026-10-16T15:30:00Z","v":2884,"vw":20.620754},{"c":20.64,"h":20.66,"l":20.63,"n":74,"o":20.6599,"t":"2026-10-16T15:35:00Z","v":2957,"vw":20.65094},{"c":20.645,"h":20.65,"l":20.64,"n":123,"o":20.64,"t":"2026-10-16T15:40:00Z","v":3701,"vw":20.646364},{"c":20.69,"h":20.6987,"l":20.65,"n":141,"o":20.65,"t":"2026-10-16T15:45:00Z","v":4210,"vw":20.675069},{"c":20.69,"h":20.7,"l":20.69,"n":81,"o":20.69,"t":"2026-10-16T15:50:00Z","v":1681,"vw":20.692526},{"c":20.71,"h":20.711,"l":20.69,"n":149,"o":20.7,"t":"2026-10-16T15:55:00Z","v":10388,"vw":20.704474},{"c":20.685,"h":20.705,"l":20.66,"n":164,"o":20.7,"t":"2026-10-16T16:00:00Z","v":6495,"vw":20.688492},{"c":20.6938,"h":20.71,"l":20.6938,"n":44,"o":20.7,"t":"2026-10-16T16:05:00Z","v":1859,"vw":20.700983},{"c":20.67,"h":20.695,"l":20.67,"n":118,"o":20.69,"t":"2026-10-16T16:10:00Z","v":2181,"vw":20.681875},{"c":20.67,"h":20.67,"l":20.67,"n":40,"o":20.67,"t":"2026-10-16T16:15:00Z","v":908,"vw":20.67},{"c":20.66,"h":20.66,"l":20.65,"n":96,"o":20.66,"t":"2026-10-16T16:20:00Z","v":2714,"vw":20.657812},{"c":20.68,"h":20.68,"l":20.64,"n":175,"o":20.6522,"t":"2026-10-16T16:25:00Z","v":5672,"vw":20.657795},{"c":20.67,"h":20.67,"l":20.67,"n":75,"o":20.67,"t":"2026-10-16T16:30:00Z","v":1081,"vw":20.67},{"c":20.6499,"h":20.66,"l":20.64,"n":80,"o":20.66,"t":"2026-10-16T16:35:00Z","v":1925,"vw":20.651577},{"c":20.63,"h":20.6301,"l":20.625,"n":66,"o":20.63,"t":"2026-10-16T16:40:00Z","v":2529,"vw":20.629465},{"c":20.6131,"h":20.6131,"l":20.6131,"n":34,"o":20.6131,"t":"2026-10-16T16:45:00Z","v":595,"vw":20.6131},{"c":20.63,"h":20.64,"l":20.611,"n":183,"o":20.611,"t":"2026-10-16T16:50:00Z","v":5181,"vw":20.630943},{"c":20.65,"h":20.65,"l":20.63,"n":128,"o":20.64,"t":"2026-10-16T16:55:00Z","v":3906,"vw":20.638929},{"c":20.64,"h":20.65,"l":20.6366,"n":107,"o":20.65,"t":"2026-10-16T17:00:00Z","v":2402,"vw":20.640174},{"c":20.65,"h":20.65,"l":20.64,"n":60,"o":20.64,"t":"2026-10-16T17:05:00Z","v":1039,"vw":20.648},{"c":20.655,"h":20.67,"l":20.655,"n":91,"o":20.66,"t":"2026-10-16T17:10:00Z","v":1742,"vw":20.658879},{"c":20.69,"h":20.69,"l":20.66,"n":138,"o":20.66,"t":"2026-10-16T17:15:00Z","v":3464,"vw":20.675},{"c":20.705,"h":20.7199,"l":20.705,"n":74,"o":20.705,"t":"2026-10-16T17:20:00Z","v":2780,"vw":20.706458},{"c":20.69,"h":20.69,"l":20.69,"n":123,"o":20.69,"t":"2026-10-16T17:25:00Z","v":2137,"vw":20.69},{"c":20.715,"h":20.72,"l":20.69,"n":77,"o":20.69,"t":"2026-10-16T17:30:00Z","v":2151,"vw":20.703733},{"c":20.67,"h":20.7,"l":20.67,"n":128,"o":20.7,"t":"2026-10-16T17:35:00Z","v":4530,"vw":20.685063},{"c":20.675,"h":20.675,"l":20.66,"n":107,"o":20.66,"t":"2026-10-16T17:40:00Z","v":1965,"vw":20.67},{"c":20.69,"h":20.69,"l":20.69,"n":29,"o":20.69,"t":"2026-10-16T17:45:00Z","v":789,"vw":20.69},{"c":20.67,"h":20.68,"l":20.665,"n":102,"o":20.68,"t":"2026-10-16T17:50:00Z","v":3106,"vw":20.672349},{"c":20.67,"h":20.67,"l":20.66,"n":46,"o":20.67,"t":"2026-10-16T17:55:00Z","v":1006,"vw":20.6675},{"c":20.66,"h":20.67,"l":20.66,"n":52,"o":20.67,"t":"2026-10-16T18:00:00Z","v":1758,"vw":20.6625},{"c":20.705,"h":20.705,"l":20.67,"n":84,"o":20.67,"t":"2026-10-16T18:05:00Z","v":2570,"vw":20.682102},{"c":20.705,"h":20.705,"l":20.69,"n":89,"o":20.69,"t":"2026-10-16T18:10:00Z","v":3548,"vw":20.695384},{"c":20.66,"h":20.7001,"l":20.66,"n":71,"o":20.7001,"t":"2026-10-16T18:15:00Z","v":3546,"vw":20.683204},{"c":20.69,"h":20.69,"l":20.67,"n":76,"o":20.67,"t":"2026-10-16T18:20:00Z","v":2666,"vw":20.676},{"c":20.715,"h":20.715,"l":20.695,"n":85,"o":20.695,"t":"2026-10-16T18:25:00Z","v":2713,"vw":20.703584},{"c":20.72,"h":20.72,"l":20.7,"n":85,"o":20.715,"t":"2026-10-16T18:30:00Z","v":3030,"vw":20.711435},{"c":20.74,"h":20.74,"l":20.73,"n":21,"o":20.73,"t":"2026-10-16T18:35:00Z","v":691,"vw":20.735455},{"c":20.74,"h":20.76,"l":20.735,"n":159,"o":20.745,"t":"2026-10-16T18:40:00Z","v":10629,"vw":20.74334},{"c":20.73,"h":20.74,"l":20.73,"n":38,"o":20.74,"t":"2026-10-16T18:45:00Z","v":1205,"vw":20.736843},{"c":20.73,"h":20.73,"l":20.72,"n":49,"o":20.72,"t":"2026-10-16T18:50:00Z","v":1702,"vw":20.728571},{"c":20.74,"h":20.76,"l":20.74,"n":193,"o":20.75,"t":"2026-10-16T18:55:00Z","v":6027,"vw":20.752486},{"c":20.74,"h":20.745,"l":20.735,"n":81,"o":20.74,"t":"2026-10-16T19:00:00Z","v":5176,"vw":20.739048},{"c":20.75,"h":20.75,"l":20.735,"n":141,"o":20.74,"t":"2026-10-16T19:05:00Z","v":5118,"vw":20.74211},{"c":20.75,"h":20.77,"l":20.735,"n":182,"o":20.76,"t":"2026-10-16T19:10:00Z","v":6086,"vw":20.750674},{"c":20.76,"h":20.76,"l":20.74,"n":72,"o":20.745,"t":"2026-10-16T19:15:00Z","v":3729,"vw":20.746471},{"c":20.755,"h":20.76,"l":20.745,"n":122,"o":20.75,"t":"2026-10-16T19:20:00Z","v":3098,"vw":20.750697},{"c":20.715,"h":20.75,"l":20.71,"n":183,"o":20.75,"t":"2026-10-16T19:25:00Z","v":7110,"vw":20.724953},{"c":20.71,"h":20.71,"l":20.7,"n":190,"o":20.71,"t":"2026-10-16T19:30:00Z","v":7480,"vw":20.703846},{"c":20.685,"h":20.71,"l":20.675,"n":260,"o":20.71,"t":"2026-10-16T19:35:00Z","v":15398,"vw":20.693058},{"c":20.665,"h":20.68,"l":20.66,"n":192,"o":20.68,"t":"2026-10-16T19:40:00Z","v":9582,"vw":20.670734},{"c":20.65,"h":20.66,"l":20.645,"n":241,"o":20.66,"t":"2026-10-16T19:45:00Z","v":9991,"vw":20.652401},{"c":20.64,"h":20.66,"l":20.63,"n":426,"o":20.64,"t":"2026-10-16T19:50:00Z","v":24839,"vw":20.649963},{"c":20.79,"h":20.79,"l":20.65,"n":1230,"o":20.65,"t":"2026-10-16T19:55:00Z","v":84517,"vw":20.7362},{"c":20.78,"h":20.78,"l":20.78,"n":8,"o":20.78,"t":"2026-10-16T20:00:00Z","v":127758,"vw":20.78},{"c":20.74,"h":20.78,"l":20.68,"n":50,"o":20.68,"t":"2026-10-19T13:30:00Z","v":5455,"vw":20.702874},{"c":20.8,"h":20.805,"l":20.735,"n":69,"o":20.735,"t":"2026-10-19T13:35:00Z","v":1961,"vw":20.785},{"c":20.75,"h":20.815,"l":20.75,"n":106,"o":20.815,"t":"2026-10-19T13:40:00Z","v":4587,"vw":20.772933},{"c":20.816,"h":20.816,"l":20.816,"n":6,"o":20.816,"t":"2026-10-19T13:45:00Z","v":580,"vw":20.816},{"c":20.8,"h":20.81,"l":20.78,"n":52,"o":20.81,"t":"2026-10-19T13:50:00Z","v":4468,"vw":20.79821},{"c":20.8,"h":20.81,"l":20.78,"n":37,"o":20.78,"t":"2026-10-19T13:55:00Z","v":2046,"vw":20.786334},{"c":20.795,"h":20.81,"l":20.78,"n":44,"o":20.8,"t":"2026-10-19T14:00:00Z","v":2192,"vw":20.796952},{"c":20.79,"h":20.8,"l":20.77,"n":53,"o":20.77,"t":"2026-10-19T14:05:00Z","v":1975,"vw":20.786667},{"c":20.8,"h":20.8,"l":20.8,"n":10,"o":20.8,"t":"2026-10-19T14:10:00Z","v":291,"vw":20.8},{"c":20.8,"h":20.81,"l":20.8,"n":66,"o":20.8,"t":"2026-10-19T14:15:00Z","v":2788,"vw":20.805064},{"c":20.85,"h":20.85,"l":20.8,"n":96,"o":20.8,"t":"2026-10-19T14:20:00Z","v":3847,"vw":20.812698},{"c":20.9,"h":20.9,"l":20.86,"n":97,"o":20.86,"t":"2026-10-19T14:25:00Z","v":2851,"vw":20.874542},{"c":20.88,"h":20.9,"l":20.87,"n":48,"o":20.9,"t":"2026-10-19T14:30:00Z","v":2860,"vw":20.876918},{"c":20.905,"h":20.905,"l":20.885,"n":25,"o":20.885,"t":"2026-10-19T14:35:00Z","v":647,"vw":20.89659},{"c":20.9,"h":20.92,"l":20.89,"n":77,"o":20.92,"t":"2026-10-19T14:40:00Z","v":3783,"vw":20.895181},{"c":20.895,"h":20.9,"l":20.88,"n":108,"o":20.9,"t":"2026-10-19T14:45:00Z","v":2693,"vw":20.888077},{"c":20.885,"h":20.9,"l":20.885,"n":50,"o":20.89,"t":"2026-10-19T14:50:00Z","v":1750,"vw":20.890417},{"c":20.93,"h":20.93,"l":20.895,"n":148,"o":20.9,"t":"2026-10-19T14:55:00Z","v":4837,"vw":20.913907},{"c":20.93,"h":20.95,"l":20.92,"n":63,"o":20.93,"t":"2026-10-19T15:00:00Z","v":3439,"vw":20.925},{"c":20.965,"h":20.97,"l":20.94,"n":138,"o":20.96,"t":"2026-10-19T15:05:00Z","v":3221,"vw":20.957345},{"c":20.95,"h":20.97,"l":20.95,"n":113,"o":20.965,"t":"2026-10-19T15:10:00Z","v":2501,"vw":20.962917},{"c":20.995,"h":21,"l":20.96,"n":165,"o":20.96,"t":"2026-10-19T15:15:00Z","v":3868,"vw":20.981571},{"c":20.95,"h":20.995,"l":20.94,"n":207,"o":20.995,"t":"2026-10-19T15:20:00Z","v":7134,"vw":20.967903},{"c":20.94,"h":20.94,"l":20.92,"n":34,"o":20.92,"t":"2026-10-19T15:25:00Z","v":700,"vw":20.93},{"c":20.95,"h":20.955,"l":20.93,"n":73,"o":20.94,"t":"2026-10-19T15:30:00Z","v":1911,"vw":20.94796},{"c":20.98,"h":20.99,"l":20.95,"n":125,"o":20.95,"t":"2026-10-19T15:35:00Z","v":6638,"vw":20.9657},{"c":21.02,"h":21.02,"l":20.97,"n":68,"o":20.99,"t":"2026-10-19T15:40:00Z","v":1126,"vw":21.000429},{"c":21.045,"h":21.045,"l":21.015,"n":55,"o":21.02,"t":"2026-10-19T15:45:00Z","v":1595,"vw":21.027273},{"c":21.05,"h":21.07,"l":21.04,"n":134,"o":21.045,"t":"2026-10-19T15:50:00Z","v":4503,"vw":21.045539},{"c":21.055,"h":21.07,"l":21.05,"n":65,"o":21.07,"t":"2026-10-19T15:55:00Z","v":1777,"vw":21.060893},{"c":21.04,"h":21.07,"l":21.03,"n":171,"o":21.07,"t":"2026-10-19T16:00:00Z","v":4800,"vw":21.041755},{"c":21.045,"h":21.06,"l":21.045,"n":41,"o":21.06,"t":"2026-10-19T16:05:00Z","v":865,"vw":21.050085},{"c":21.075,"h":21.085,"l":21.075,"n":50,"o":21.085,"t":"2026-10-19T16:10:00Z","v":1495,"vw":21.081441},{"c":21.06,"h":21.06,"l":21.05,"n":128,"o":21.06,"t":"2026-10-19T16:15:00Z","v":4571,"vw":21.059704},{"c":21.1,"h":21.11,"l":21.06,"n":139,"o":21.06,"t":"2026-10-19T16:20:00Z","v":3692,"vw":21.086512},{"c":21.13,"h":21.13,"l":21.1,"n":124,"o":21.1,"t":"2026-10-19T16:25:00Z","v":6200,"vw":21.111646},{"c":21.12,"h":21.13,"l":21.09,"n":168,"o":21.13,"t":"2026-10-19T16:30:00Z","v":4273,"vw":21.106087},{"c":21.14,"h":21.14,"l":21.12,"n":35,"o":21.12,"t":"2026-10-19T16:35:00Z","v":1174,"vw":21.136667},{"c":21.14,"h":21.15,"l":21.14,"n":68,"o":21.15,"t":"2026-10-19T16:40:00Z","v":1795,"vw":21.144},{"c":21.1,"h":21.13,"l":21.1,"n":124,"o":21.13,"t":"2026-10-19T16:45:00Z","v":4161,"vw":21.118832},{"c":21.13,"h":21.13,"l":21.1,"n":98,"o":21.1,"t":"2026-10-19T16:50:00Z","v":2496,"vw":21.11987},{"c":21.135,"h":21.135,"l":21.12,"n":82,"o":21.13,"t":"2026-10-19T16:55:00Z","v":1926,"vw":21.12505},{"c":21.1,"h":21.14,"l":21.1,"n":88,"o":21.14,"t":"2026-10-19T17:00:00Z","v":4153,"vw":21.119454},{"c":21.09,"h":21.1,"l":21.085,"n":50,"o":21.085,"t":"2026-10-19T17:05:00Z","v":1528,"vw":21.09056},{"c":21.105,"h":21.11,"l":21.1,"n":122,"o":21.1,"t":"2026-10-19T17:10:00Z","v":4042,"vw":21.104375},{"c":21.08,"h":21.095,"l":21.08,"n":105,"o":21.09,"t":"2026-10-19T17:15:00Z","v":3177,"vw":21.084016},{"c":21.09,"h":21.09,"l":21.08,"n":211,"o":21.09,"t":"2026-10-19T17:20:00Z","v":5853,"vw":21.089121},{"c":21.05,"h":21.095,"l":21.04,"n":214,"o":21.095,"t":"2026-10-19T17:25:00Z","v":14265,"vw":21.069752},{"c":21.075,"h":21.075,"l":21.06,"n":107,"o":21.06,"t":"2026-10-19T17:30:00Z","v":2566,"vw":21.069287},{"c":21.07,"h":21.08,"l":21.06,"n":99,"o":21.08,"t":"2026-10-19T17:35:00Z","v":3180,"vw":21.067887},{"c":21.05,"h":21.07,"l":21.05,"n":144,"o":21.07,"t":"2026-10-19T17:40:00Z","v":3216,"vw":21.061538},{"c":21.05,"h":21.06,"l":21.04,"n":133,"o":21.06,"t":"2026-10-19T17:45:00Z","v":2775,"vw":21.046},{"c":21.05,"h":21.05,"l":21.05,"n":16,"o":21.05,"t":"2026-10-19T17:50:00Z","v":803,"vw":21.05},{"c":21.09,"h":21.09,"l":21.07,"n":74,"o":21.085,"t":"2026-10-19T17:55:00Z","v":3142,"vw":21.084928},{"c":21.08,"h":21.1,"l":21.08,"n":114,"o":21.1,"t":"2026-10-19T18:00:00Z","v":3766,"vw":21.09001},{"c":21.1,"h":21.12,"l":21.09,"n":218,"o":21.1,"t":"2026-10-19T18:05:00Z","v":10302,"vw":21.11065},{"c":21.1,"h":21.1,"l":21.1,"n":59,"o":21.1,"t":"2026-10-19T18:10:00Z","v":1642,"vw":21.1},{"c":21.09,"h":21.09,"l":21.09,"n":101,"o":21.09,"t":"2026-10-19T18:15:00Z","v":3594,"vw":21.09},{"c":21.1,"h":21.1,"l":21.09,"n":43,"o":21.09,"t":"2026-10-19T18:20:00Z","v":1020,"vw":21.095},{"c":21.1,"h":21.1,"l":21.09,"n":28,"o":21.09,"t":"2026-10-19T18:25:00Z","v":740,"vw":21.093322},{"c":21.085,"h":21.095,"l":21.085,"n":98,"o":21.09,"t":"2026-10-19T18:30:00Z","v":3045,"vw":21.089365},{"c":21.075,"h":21.09,"l":21.0678,"n":115,"o":21.09,"t":"2026-10-19T18:35:00Z","v":5882,"vw":21.073826},{"c":21.07,"h":21.09,"l":21.07,"n":81,"o":21.09,"t":"2026-10-19T18:40:00Z","v":4361,"vw":21.078925},{"c":21.09,"h":21.1,"l":21.08,"n":84,"o":21.08,"t":"2026-10-19T18:45:00Z","v":2606,"vw":21.089414},{"c":21.035,"h":21.09,"l":21.03,"n":150,"o":21.09,"t":"2026-10-19T18:50:00Z","v":7555,"vw":21.054803},{"c":21.04,"h":21.055,"l":21.025,"n":123,"o":21.03,"t":"2026-10-19T18:55:00Z","v":5661,"vw":21.037363},{"c":21.03,"h":21.04,"l":21.03,"n":125,"o":21.04,"t":"2026-10-19T19:00:00Z","v":7204,"vw":21.03983},{"c":21.035,"h":21.045,"l":21.03,"n":131,"o":21.03,"t":"2026-10-19T19:05:00Z","v":5698,"vw":21.037743},{"c":20.98,"h":21.03,"l":20.98,"n":198,"o":21.03,"t":"2026-10-19T19:10:00Z","v":9664,"vw":21.00486},{"c":21,"h":21,"l":20.97,"n":168,"o":20.98,"t":"2026-10-19T19:15:00Z","v":7952,"vw":20.988354},{"c":21.01,"h":21.01,"l":20.98,"n":244,"o":20.995,"t":"2026-10-19T19:20:00Z","v":18753,"vw":20.996485},{"c":21.01,"h":21.035,"l":21.0099,"n":162,"o":21.0099,"t":"2026-10-19T19:25:00Z","v":9475,"vw":21.014621},{"c":21.045,"h":21.055,"l":21,"n":212,"o":21,"t":"2026-10-19T19:30:00Z","v":10175,"vw":21.034233},{"c":21.035,"h":21.05,"l":21.025,"n":197,"o":21.05,"t":"2026-10-19T19:35:00Z","v":8681,"vw":21.032144},{"c":21.03,"h":21.04,"l":21.02,"n":199,"o":21.035,"t":"2026-10-19T19:40:00Z","v":7942,"vw":21.027867},{"c":21.02,"h":21.06,"l":21.02,"n":258,"o":21.03,"t":"2026-10-19T19:45:00Z","v":12171,"vw":21.038044},{"c":21.12,"h":21.13,"l":21,"n":428,"o":21.01,"t":"2026-10-19T19:50:00Z","v":27446,"vw":21.074159},{"c":21.1,"h":21.1,"l":21.03,"n":1289,"o":21.09,"t":"2026-10-19T19:55:00Z","v":88753,"vw":21.073241},{"c":21.08,"h":21.08,"l":21.08,"n":18,"o":21.08,"t":"2026-10-19T20:00:00Z","v":132442,"vw":21.08},{"c":21.35,"h":21.37,"l":21.265,"n":138,"o":21.35,"t":"2026-10-20T13:30:00Z","v":6221,"vw":21.311792},{"c":21.335,"h":21.4,"l":21.335,"n":22,"o":21.4,"t":"2026-10-20T13:35:00Z","v":835,"vw":21.3675},{"c":21.49,"h":21.49,"l":21.35,"n":85,"o":21.35,"t":"2026-10-20T13:40:00Z","v":8771,"vw":21.399353},{"c":21.37,"h":21.49,"l":21.37,"n":41,"o":21.49,"t":"2026-10-20T13:45:00Z","v":3003,"vw":21.429385},{"c":21.45,"h":21.455,"l":21.4175,"n":29,"o":21.4175,"t":"2026-10-20T13:50:00Z","v":2286,"vw":21.448949},{"c":21.465,"h":21.465,"l":21.42,"n":55,"o":21.42,"t":"2026-10-20T13:55:00Z","v":3517,"vw":21.438552},{"c":21.41,"h":21.43,"l":21.41,"n":23,"o":21.43,"t":"2026-10-20T14:00:00Z","v":1139,"vw":21.424805},{"c":21.25,"h":21.38,"l":21.25,"n":139,"o":21.37,"t":"2026-10-20T14:05:00Z","v":4699,"vw":21.341797},{"c":21.23,"h":21.31,"l":21.23,"n":88,"o":21.23,"t":"2026-10-20T14:10:00Z","v":3297,"vw":21.265362},{"c":21.315,"h":21.315,"l":21.23,"n":206,"o":21.235,"t":"2026-10-20T14:15:00Z","v":16446,"vw":21.24523},{"c":21.31,"h":21.31,"l":21.27,"n":47,"o":21.29,"t":"2026-10-20T14:20:00Z","v":2457,"vw":21.292062},{"c":21.28,"h":21.305,"l":21.28,"n":26,"o":21.3,"t":"2026-10-20T14:25:00Z","v":1051,"vw":21.295625},{"c":21.29,"h":21.31,"l":21.25,"n":106,"o":21.25,"t":"2026-10-20T14:30:00Z","v":2918,"vw":21.281636},{"c":21.315,"h":21.32,"l":21.31,"n":60,"o":21.31,"t":"2026-10-20T14:35:00Z","v":4520,"vw":21.318464},{"c":21.23,"h":21.31,"l":21.23,"n":69,"o":21.295,"t":"2026-10-20T14:40:00Z","v":1994,"vw":21.270246},{"c":21.29,"h":21.29,"l":21.23,"n":55,"o":21.23,"t":"2026-10-20T14:45:00Z","v":1921,"vw":21.266563},{"c":21.31,"h":21.33,"l":21.29,"n":127,"o":21.29,"t":"2026-10-20T14:50:00Z","v":4605,"vw":21.312194},{"c":21.3,"h":21.33,"l":21.28,"n":116,"o":21.31,"t":"2026-10-20T14:55:00Z","v":2914,"vw":21.307091},{"c":21.28,"h":21.28,"l":21.27,"n":93,"o":21.28,"t":"2026-10-20T15:00:00Z","v":1648,"vw":21.2775},{"c":21.3,"h":21.31,"l":21.29,"n":121,"o":21.29,"t":"2026-10-20T15:05:00Z","v":2943,"vw":21.300777},{"c":21.29,"h":21.3,"l":21.29,"n":40,"o":21.29,"t":"2026-10-20T15:10:00Z","v":1483,"vw":21.296},{"c":21.29,"h":21.31,"l":21.28,"n":38,"o":21.28,"t":"2026-10-20T15:15:00Z","v":1610,"vw":21.291878},{"c":21.295,"h":21.3,"l":21.295,"n":9,"o":21.3,"t":"2026-10-20T15:20:00Z","v":336,"vw":21.296667},{"c":21.29,"h":21.29,"l":21.28,"n":32,"o":21.28,"t":"2026-10-20T15:25:00Z","v":456,"vw":21.285},{"c":21.275,"h":21.28,"l":21.27,"n":117,"o":21.28,"t":"2026-10-20T15:30:00Z","v":2667,"vw":21.275992},{"c":21.28,"h":21.29,"l":21.28,"n":64,"o":21.29,"t":"2026-10-20T15:35:00Z","v":1571,"vw":21.285},{"c":21.3,"h":21.3,"l":21.285,"n":57,"o":21.285,"t":"2026-10-20T15:40:00Z","v":1063,"vw":21.28875},{"c":21.23,"h":21.29,"l":21.215,"n":277,"o":21.285,"t":"2026-10-20T15:45:00Z","v":12370,"vw":21.257985},{"c":21.22,"h":21.22,"l":21.19,"n":147,"o":21.21,"t":"2026-10-20T15:50:00Z","v":2465,"vw":21.20375},{"c":21.24,"h":21.24,"l":21.24,"n":52,"o":21.24,"t":"2026-10-20T15:55:00Z","v":1139,"vw":21.24},{"c":21.155,"h":21.22,"l":21.155,"n":99,"o":21.22,"t":"2026-10-20T16:00:00Z","v":2862,"vw":21.201667},{"c":21.155,"h":21.17,"l":21.155,"n":63,"o":21.17,"t":"2026-10-20T16:05:00Z","v":1295,"vw":21.161949},{"c":21.13,"h":21.1796,"l":21.13,"n":97,"o":21.17,"t":"2026-10-20T16:10:00Z","v":2683,"vw":21.1508},{"c":21.14,"h":21.145,"l":21.12,"n":44,"o":21.12,"t":"2026-10-20T16:15:00Z","v":1378,"vw":21.138815},{"c":21.2,"h":21.21,"l":21.135,"n":167,"o":21.135,"t":"2026-10-20T16:20:00Z","v":4737,"vw":21.175659},{"c":21.195,"h":21.2,"l":21.195,"n":39,"o":21.2,"t":"2026-10-20T16:25:00Z","v":1600,"vw":21.196102},{"c":21.195,"h":21.21,"l":21.195,"n":56,"o":21.21,"t":"2026-10-20T16:30:00Z","v":956,"vw":21.204658},{"c":21.19,"h":21.19,"l":21.19,"n":114,"o":21.19,"t":"2026-10-20T16:35:00Z","v":3626,"vw":21.19},{"c":21.175,"h":21.18,"l":21.155,"n":121,"o":21.18,"t":"2026-10-20T16:40:00Z","v":4070,"vw":21.168498},{"c":21.18,"h":21.19,"l":21.18,"n":61,"o":21.19,"t":"2026-10-20T16:45:00Z","v":1845,"vw":21.18742},{"c":21.175,"h":21.185,"l":21.16,"n":143,"o":21.18,"t":"2026-10-20T16:50:00Z","v":3729,"vw":21.178771},{"c":21.17,"h":21.17,"l":21.17,"n":27,"o":21.17,"t":"2026-10-20T16:55:00Z","v":533,"vw":21.17},{"c":21.16,"h":21.18,"l":21.16,"n":92,"o":21.18,"t":"2026-10-20T17:00:00Z","v":1483,"vw":21.163636},{"c":21.16,"h":21.17,"l":21.16,"n":62,"o":21.17,"t":"2026-10-20T17:05:00Z","v":1600,"vw":21.16125},{"c":21.16,"h":21.17,"l":21.15,"n":84,"o":21.15,"t":"2026-10-20T17:10:00Z","v":2301,"vw":21.160294},{"c":21.145,"h":21.16,"l":21.145,"n":200,"o":21.16,"t":"2026-10-20T17:15:00Z","v":4497,"vw":21.153389},{"c":21.17,"h":21.17,"l":21.14,"n":204,"o":21.14,"t":"2026-10-20T17:20:00Z","v":6603,"vw":21.147547},{"c":21.18,"h":21.18,"l":21.18,"n":75,"o":21.18,"t":"2026-10-20T17:25:00Z","v":1569,"vw":21.18},{"c":21.185,"h":21.19,"l":21.185,"n":73,"o":21.19,"t":"2026-10-20T17:30:00Z","v":4196,"vw":21.189851},{"c":21.205,"h":21.205,"l":21.2,"n":53,"o":21.2,"t":"2026-10-20T17:35:00Z","v":1714,"vw":21.201127},{"c":21.21,"h":21.22,"l":21.205,"n":84,"o":21.205,"t":"2026-10-20T17:40:00Z","v":3024,"vw":21.213979},{"c":21.2234,"h":21.2234,"l":21.22,"n":37,"o":21.22,"t":"2026-10-20T17:45:00Z","v":1109,"vw":21.222751},{"c":21.235,"h":21.24,"l":21.23,"n":42,"o":21.23,"t":"2026-10-20T17:50:00Z","v":1681,"vw":21.234879},{"c":21.22,"h":21.23,"l":21.22,"n":70,"o":21.23,"t":"2026-10-20T17:55:00Z","v":2094,"vw":21.224766},{"c":21.23,"h":21.24,"l":21.21,"n":164,"o":21.24,"t":"2026-10-20T18:00:00Z","v":6336,"vw":21.22516},{"c":21.23,"h":21.23,"l":21.2001,"n":59,"o":21.2001,"t":"2026-10-20T18:05:00Z","v":1584,"vw":21.213354},{"c":21.23,"h":21.23,"l":21.23,"n":39,"o":21.23,"t":"2026-10-20T18:10:00Z","v":1429,"vw":21.23},{"c":21.235,"h":21.235,"l":21.235,"n":17,"o":21.235,"t":"2026-10-20T18:15:00Z","v":468,"vw":21.235},{"c":21.22,"h":21.22,"l":21.22,"n":61,"o":21.22,"t":"2026-10-20T18:20:00Z","v":1878,"vw":21.22},{"c":21.21,"h":21.23,"l":21.21,"n":80,"o":21.23,"t":"2026-10-20T18:25:00Z","v":3016,"vw":21.225518},{"c":21.22,"h":21.22,"l":21.21,"n":93,"o":21.21,"t":"2026-10-20T18:30:00Z","v":2967,"vw":21.218557},{"c":21.215,"h":21.215,"l":21.21,"n":32,"o":21.215,"t":"2026-10-20T18:35:00Z","v":1031,"vw":21.211667},{"c":21.18,"h":21.215,"l":21.18,"n":142,"o":21.215,"t":"2026-10-20T18:40:00Z","v":5681,"vw":21.203333},{"c":21.18,"h":21.19,"l":21.18,"n":48,"o":21.18,"t":"2026-10-20T18:45:00Z","v":1588,"vw":21.182222},{"c":21.19,"h":21.19,"l":21.18,"n":79,"o":21.185,"t":"2026-10-20T18:50:00Z","v":3066,"vw":21.18812},{"c":21.21,"h":21.21,"l":21.18,"n":136,"o":21.19,"t":"2026-10-20T18:55:00Z","v":4803,"vw":21.200802},{"c":21.21,"h":21.21,"l":21.205,"n":60,"o":21.205,"t":"2026-10-20T19:00:00Z","v":3741,"vw":21.2076},{"c":21.19,"h":21.21,"l":21.19,"n":70,"o":21.21,"t":"2026-10-20T19:05:00Z","v":2326,"vw":21.199286},{"c":21.195,"h":21.2,"l":21.185,"n":71,"o":21.19,"t":"2026-10-20T19:10:00Z","v":3283,"vw":21.195889},{"c":21.17,"h":21.19,"l":21.155,"n":168,"o":21.1872,"t":"2026-10-20T19:15:00Z","v":8064,"vw":21.176707},{"c":21.195,"h":21.2,"l":21.18,"n":151,"o":21.18,"t":"2026-10-20T19:20:00Z","v":11490,"vw":21.192976},{"c":21.21,"h":21.21,"l":21.19,"n":118,"o":21.19,"t":"2026-10-20T19:25:00Z","v":4837,"vw":21.20029},{"c":21.225,"h":21.225,"l":21.205,"n":167,"o":21.21,"t":"2026-10-20T19:30:00Z","v":9583,"vw":21.216237},{"c":21.24,"h":21.25,"l":21.22,"n":196,"o":21.22,"t":"2026-10-20T19:35:00Z","v":11175,"vw":21.239118},{"c":21.26,"h":21.27,"l":21.245,"n":183,"o":21.25,"t":"2026-10-20T19:40:00Z","v":11959,"vw":21.25915},{"c":21.26,"h":21.27,"l":21.245,"n":198,"o":21.26,"t":"2026-10-20T19:45:00Z","v":9334,"vw":21.258128},{"c":21.295,"h":21.31,"l":21.225,"n":370,"o":21.25,"t":"2026-10-20T19:50:00Z","v":21806,"vw":21.258641},{"c":21.28,"h":21.32,"l":21.28,"n":918,"o":21.3,"t":"2026-10-20T19:55:00Z","v":57655,"vw":21.296011},{"c":21.28,"h":21.28,"l":21.28,"n":30,"o":21.28,"t":"2026-10-20T20:00:00Z","v":110937,"vw":21.28},{"c":21.21,"h":21.36,"l":21,"n":56,"o":21.2,"t":"2026-10-21T13:30:00Z","v":8736,"vw":21.161477},{"c":21.24,"h":21.25,"l":21.16,"n":28,"o":21.23,"t":"2026-10-21T13:35:00Z","v":1613,"vw":21.21},{"c":21.23,"h":21.26,"l":21.2,"n":108,"o":21.2,"t":"2026-10-21T13:40:00Z","v":3134,"vw":21.233103},{"c":21.27,"h":21.28,"l":21.22,"n":53,"o":21.225,"t":"2026-10-21T13:45:00Z","v":1959,"vw":21.247124},{"c":21.26,"h":21.27,"l":21.25,"n":61,"o":21.27,"t":"2026-10-21T13:50:00Z","v":1842,"vw":21.258636},{"c":21.19,"h":21.23,"l":21.1601,"n":47,"o":21.23,"t":"2026-10-21T13:55:00Z","v":4756,"vw":21.199343},{"c":21.05,"h":21.19,"l":21.05,"n":66,"o":21.17,"t":"2026-10-21T14:00:00Z","v":2658,"vw":21.131667},{"c":21.07,"h":21.11,"l":21.04,"n":84,"o":21.075,"t":"2026-10-21T14:05:00Z","v":2977,"vw":21.065938},{"c":21.045,"h":21.06,"l":21.045,"n":26,"o":21.06,"t":"2026-10-21T14:10:00Z","v":866,"vw":21.0525},{"c":21.01,"h":21.05,"l":20.96,"n":192,"o":21.05,"t":"2026-10-21T14:15:00Z","v":10453,"vw":20.993085},{"c":21.02,"h":21.02,"l":21.01,"n":33,"o":21.01,"t":"2026-10-21T14:20:00Z","v":651,"vw":21.0125},{"c":21.015,"h":21.02,"l":21,"n":89,"o":21.02,"t":"2026-10-21T14:25:00Z","v":4220,"vw":21.013316},{"c":21.045,"h":21.05,"l":21.02,"n":51,"o":21.02,"t":"2026-10-21T14:30:00Z","v":1698,"vw":21.042273},{"c":21.075,"h":21.075,"l":21.045,"n":26,"o":21.045,"t":"2026-10-21T14:35:00Z","v":828,"vw":21.07},{"c":21.1,"h":21.115,"l":21.08,"n":63,"o":21.115,"t":"2026-10-21T14:40:00Z","v":1835,"vw":21.104342},{"c":21.07,"h":21.13,"l":21.07,"n":128,"o":21.13,"t":"2026-10-21T14:45:00Z","v":4898,"vw":21.117946},{"c":21.08,"h":21.08,"l":21.065,"n":15,"o":21.065,"t":"2026-10-21T14:50:00Z","v":397,"vw":21.071122},{"c":21.09,"h":21.09,"l":21.08,"n":63,"o":21.08,"t":"2026-10-21T15:00:00Z","v":2171,"vw":21.084961},{"c":21.075,"h":21.08,"l":21.07,"n":52,"o":21.08,"t":"2026-10-21T15:05:00Z","v":2217,"vw":21.071361},{"c":21.1,"h":21.11,"l":21.08,"n":93,"o":21.09,"t":"2026-10-21T15:10:00Z","v":2417,"vw":21.09466},{"c":21.11,"h":21.11,"l":21.095,"n":59,"o":21.1,"t":"2026-10-21T15:15:00Z","v":773,"vw":21.101667},{"c":21.1,"h":21.12,"l":21.1,"n":118,"o":21.1,"t":"2026-10-21T15:20:00Z","v":3095,"vw":21.105968},{"c":21.12,"h":21.12,"l":21.105,"n":75,"o":21.11,"t":"2026-10-21T15:25:00Z","v":1379,"vw":21.113},{"c":21.09,"h":21.11,"l":21.09,"n":69,"o":21.11,"t":"2026-10-21T15:30:00Z","v":3646,"vw":21.096239},{"c":21.065,"h":21.07,"l":21.065,"n":38,"o":21.07,"t":"2026-10-21T15:35:00Z","v":1285,"vw":21.068613},{"c":21.06,"h":21.07,"l":21.06,"n":81,"o":21.07,"t":"2026-10-21T15:40:00Z","v":2162,"vw":21.066667},{"c":21.06,"h":21.065,"l":21.06,"n":22,"o":21.065,"t":"2026-10-21T15:45:00Z","v":418,"vw":21.063},{"c":21.06,"h":21.06,"l":21.06,"n":61,"o":21.06,"t":"2026-10-21T15:50:00Z","v":1747,"vw":21.06},{"c":21.07,"h":21.07,"l":21.07,"n":19,"o":21.07,"t":"2026-10-21T15:55:00Z","v":352,"vw":21.07},{"c":21.075,"h":21.08,"l":21.075,"n":56,"o":21.08,"t":"2026-10-21T16:00:00Z","v":2338,"vw":21.076198},{"c":21.05,"h":21.07,"l":21.05,"n":89,"o":21.07,"t":"2026-10-21T16:05:00Z","v":3318,"vw":21.0579},{"c":21.05,"h":21.05,"l":21.05,"n":31,"o":21.05,"t":"2026-10-21T16:10:00Z","v":600,"vw":21.05},{"c":21.045,"h":21.05,"l":21.03,"n":82,"o":21.05,"t":"2026-10-21T16:15:00Z","v":1431,"vw":21.045},{"c":21.06,"h":21.06,"l":21.04,"n":119,"o":21.04,"t":"2026-10-21T16:20:00Z","v":4186,"vw":21.042413},{"c":21.06,"h":21.06,"l":21.04,"n":80,"o":21.04,"t":"2026-10-21T16:25:00Z","v":2017,"vw":21.056667},{"c":21.055,"h":21.07,"l":21.04,"n":110,"o":21.07,"t":"2026-10-21T16:30:00Z","v":3088,"vw":21.046411},{"c":21.05,"h":21.05,"l":21.02,"n":99,"o":21.04,"t":"2026-10-21T16:35:00Z","v":4235,"vw":21.035207},{"c":21.02,"h":21.02,"l":21.02,"n":26,"o":21.02,"t":"2026-10-21T16:40:00Z","v":961,"vw":21.02},{"c":21.02,"h":21.03,"l":21.015,"n":104,"o":21.015,"t":"2026-10-21T16:45:00Z","v":2437,"vw":21.0275},{"c":21.045,"h":21.05,"l":21.03,"n":85,"o":21.03,"t":"2026-10-21T16:55:00Z","v":3156,"vw":21.03725},{"c":21.05,"h":21.05,"l":21.05,"n":54,"o":21.05,"t":"2026-10-21T17:00:00Z","v":789,"vw":21.05},{"c":21.0201,"h":21.05,"l":21.0201,"n":138,"o":21.05,"t":"2026-10-21T17:05:00Z","v":3283,"vw":21.037726},{"c":21,"h":21.015,"l":21,"n":54,"o":21.015,"t":"2026-10-21T17:15:00Z","v":1061,"vw":21.012},{"c":20.97,"h":21,"l":20.97,"n":74,"o":21,"t":"2026-10-21T17:20:00Z","v":2575,"vw":20.984876},{"c":20.97,"h":20.9805,"l":20.97,"n":45,"o":20.9805,"t":"2026-10-21T17:25:00Z","v":2197,"vw":20.979844},{"c":21.01,"h":21.01,"l":20.965,"n":206,"o":20.965,"t":"2026-10-21T17:30:00Z","v":6330,"vw":20.983914},{"c":21.025,"h":21.025,"l":21.01,"n":76,"o":21.02,"t":"2026-10-21T17:35:00Z","v":3894,"vw":21.016368},{"c":21.03,"h":21.03,"l":21.025,"n":81,"o":21.025,"t":"2026-10-21T17:40:00Z","v":1754,"vw":21.025534},{"c":21.01,"h":21.0299,"l":21,"n":106,"o":21.02,"t":"2026-10-21T17:45:00Z","v":9091,"vw":21.014688},{"c":20.9801,"h":21,"l":20.9801,"n":23,"o":21,"t":"2026-10-21T17:50:00Z","v":929,"vw":20.988828},{"c":21.005,"h":21.005,"l":21.005,"n":20,"o":21.005,"t":"2026-10-21T17:55:00Z","v":418,"vw":21.005},{"c":21.035,"h":21.035,"l":21.01,"n":126,"o":21.01,"t":"2026-10-21T18:00:00Z","v":6121,"vw":21.019369},{"c":21.02,"h":21.02,"l":21.01,"n":149,"o":21.02,"t":"2026-10-21T18:05:00Z","v":6806,"vw":21.012402},{"c":20.98,"h":21.02,"l":20.98,"n":98,"o":21.02,"t":"2026-10-21T18:10:00Z","v":3244,"vw":20.995697},{"c":21,"h":21,"l":20.985,"n":73,"o":20.99,"t":"2026-10-21T18:15:00Z","v":2068,"vw":20.989643},{"c":21.01,"h":21.025,"l":20.995,"n":148,"o":20.995,"t":"2026-10-21T18:20:00Z","v":4379,"vw":21.014758},{"c":21.025,"h":21.025,"l":21.02,"n":69,"o":21.02,"t":"2026-10-21T18:25:00Z","v":1918,"vw":21.020556},{"c":21.025,"h":21.025,"l":21.025,"n":40,"o":21.025,"t":"2026-10-21T18:30:00Z","v":730,"vw":21.025},{"c":21.005,"h":21.02,"l":21.005,"n":102,"o":21.01,"t":"2026-10-21T18:35:00Z","v":3496,"vw":21.008119},{"c":21.005,"h":21.005,"l":21.005,"n":36,"o":21.005,"t":"2026-10-21T18:40:00Z","v":592,"vw":21.005},{"c":20.99,"h":21.005,"l":20.99,"n":181,"o":21,"t":"2026-10-21T18:45:00Z","v":7289,"vw":20.998854},{"c":20.99,"h":20.99,"l":20.98,"n":167,"o":20.985,"t":"2026-10-21T18:50:00Z","v":4745,"vw":20.987045},{"c":20.95,"h":20.98,"l":20.95,"n":111,"o":20.98,"t":"2026-10-21T18:55:00Z","v":3799,"vw":20.965023},{"c":20.96,"h":20.96,"l":20.95,"n":55,"o":20.95,"t":"2026-10-21T19:00:00Z","v":1902,"vw":20.956418},{"c":20.98,"h":20.995,"l":20.96,"n":105,"o":20.9615,"t":"2026-10-21T19:05:00Z","v":3560,"vw":20.977401},{"c":20.99,"h":21,"l":20.975,"n":85,"o":20.975,"t":"2026-10-21T19:10:00Z","v":3146,"vw":20.985751},{"c":20.99,"h":21,"l":20.99,"n":64,"o":20.99,"t":"2026-10-21T19:15:00Z","v":1230,"vw":20.991667},{"c":20.98,"h":21,"l":20.975,"n":195,"o":21,"t":"2026-10-21T19:20:00Z","v":7297,"vw":20.981966},{"c":20.975,"h":20.985,"l":20.97,"n":143,"o":20.98,"t":"2026-10-21T19:25:00Z","v":6944,"vw":20.976845},{"c":21,"h":21,"l":20.98,"n":206,"o":20.98,"t":"2026-10-21T19:30:00Z","v":7972,"vw":20.991216},{"c":21.0091,"h":21.03,"l":21,"n":149,"o":21.01,"t":"2026-10-21T19:35:00Z","v":5882,"vw":21.007045},{"c":20.98,"h":21.025,"l":20.98,"n":219,"o":21.01,"t":"2026-10-21T19:40:00Z","v":10901,"vw":21.000275},{"c":20.94,"h":20.99,"l":20.94,"n":210,"o":20.99,"t":"2026-10-21T19:45:00Z","v":11127,"vw":20.973458},{"c":20.93,"h":20.97,"l":20.93,"n":363,"o":20.95,"t":"2026-10-21T19:50:00Z","v":21159,"vw":20.956123},{"c":20.9,"h":20.95,"l":20.89,"n":826,"o":20.94,"t":"2026-10-21T19:55:00Z","v":45710,"vw":20.910498},{"c":20.91,"h":20.91,"l":20.9,"n":33,"o":20.9,"t":"2026-10-21T20:00:00Z","v":99993,"vw":20.909989},{"c":21.22,"h":21.22,"l":21.21,"n":4,"o":21.21,"t":"2026-10-21T20:05:00Z","v":815,"vw":21.213413},{"c":20.97,"h":20.97,"l":20.97,"n":2,"o":20.97,"t":"2026-10-21T23:15:00Z","v":299,"vw":20.97},{"c":20.985,"h":21.05,"l":20.985,"n":18,"o":21.05,"t":"2026-10-22T13:30:00Z","v":4023,"vw":21.040624},{"c":21.1,"h":21.125,"l":20.92,"n":58,"o":21.025,"t":"2026-10-22T13:40:00Z","v":3415,"vw":21.018696},{"c":21.085,"h":21.09,"l":21.02,"n":25,"o":21.09,"t":"2026-10-22T13:45:00Z","v":5258,"vw":21.086805},{"c":21.13,"h":21.165,"l":21.11,"n":53,"o":21.12,"t":"2026-10-22T13:50:00Z","v":1665,"vw":21.133333},{"c":21.18,"h":21.18,"l":21.18,"n":1,"o":21.18,"t":"2026-10-22T13:55:00Z","v":100,"vw":21.18},{"c":21.14,"h":21.18,"l":21.14,"n":30,"o":21.18,"t":"2026-10-22T14:00:00Z","v":1602,"vw":21.16},{"c":21.1161,"h":21.13,"l":21.07,"n":72,"o":21.13,"t":"2026-10-22T14:05:00Z","v":4060,"vw":21.102543},{"c":21.07,"h":21.11,"l":21.05,"n":128,"o":21.08,"t":"2026-10-22T14:10:00Z","v":3993,"vw":21.093467},{"c":21.1,"h":21.1,"l":21.07,"n":44,"o":21.07,"t":"2026-10-22T14:15:00Z","v":1452,"vw":21.097},{"c":21.09,"h":21.1,"l":21.09,"n":55,"o":21.09,"t":"2026-10-22T14:20:00Z","v":1627,"vw":21.091357},{"c":21.09,"h":21.12,"l":21.08,"n":58,"o":21.09,"t":"2026-10-22T14:25:00Z","v":2306,"vw":21.101423},{"c":21.11,"h":21.115,"l":21.07,"n":82,"o":21.11,"t":"2026-10-22T14:30:00Z","v":4139,"vw":21.092083},{"c":21.1399,"h":21.1399,"l":21.11,"n":185,"o":21.11,"t":"2026-10-22T14:35:00Z","v":6404,"vw":21.119217},{"c":21.09,"h":21.105,"l":21.09,"n":166,"o":21.1,"t":"2026-10-22T14:40:00Z","v":4410,"vw":21.0979},{"c":21.12,"h":21.13,"l":21.1,"n":105,"o":21.1,"t":"2026-10-22T14:45:00Z","v":5068,"vw":21.114118},{"c":21.12,"h":21.12,"l":21.12,"n":16,"o":21.12,"t":"2026-10-22T14:50:00Z","v":135,"vw":21.12},{"c":21.13,"h":21.13,"l":21.1,"n":127,"o":21.11,"t":"2026-10-22T14:55:00Z","v":4444,"vw":21.115286},{"c":21.15,"h":21.15,"l":21.14,"n":68,"o":21.14,"t":"2026-10-22T15:00:00Z","v":1482,"vw":21.146429},{"c":21.19,"h":21.19,"l":21.1301,"n":69,"o":21.1301,"t":"2026-10-22T15:05:00Z","v":1877,"vw":21.181812},{"c":21.245,"h":21.245,"l":21.185,"n":105,"o":21.185,"t":"2026-10-22T15:10:00Z","v":1404,"vw":21.221667},{"c":21.245,"h":21.25,"l":21.245,"n":18,"o":21.25,"t":"2026-10-22T15:15:00Z","v":556,"vw":21.24875},{"c":21.25,"h":21.27,"l":21.24,"n":129,"o":21.27,"t":"2026-10-22T15:20:00Z","v":4387,"vw":21.265572},{"c":21.26,"h":21.27,"l":21.23,"n":106,"o":21.25,"t":"2026-10-22T15:25:00Z","v":2570,"vw":21.246032},{"c":21.265,"h":21.265,"l":21.265,"n":55,"o":21.265,"t":"2026-10-22T15:30:00Z","v":653,"vw":21.265},{"c":21.25,"h":21.265,"l":21.25,"n":80,"o":21.265,"t":"2026-10-22T15:35:00Z","v":1657,"vw":21.263125},{"c":21.18,"h":21.2434,"l":21.18,"n":142,"o":21.2434,"t":"2026-10-22T15:40:00Z","v":3904,"vw":21.218223},{"c":21.145,"h":21.17,"l":21.145,"n":102,"o":21.17,"t":"2026-10-22T15:45:00Z","v":2279,"vw":21.155425},{"c":21.14,"h":21.15,"l":21.14,"n":78,"o":21.15,"t":"2026-10-22T15:50:00Z","v":1978,"vw":21.148975},{"c":21.15,"h":21.15,"l":21.15,"n":18,"o":21.15,"t":"2026-10-22T15:55:00Z","v":937,"vw":21.15},{"c":21.185,"h":21.2,"l":21.17,"n":114,"o":21.1701,"t":"2026-10-22T16:00:00Z","v":4699,"vw":21.181044},{"c":21.23,"h":21.23,"l":21.17,"n":114,"o":21.17,"t":"2026-10-22T16:05:00Z","v":2841,"vw":21.200542},{"c":21.2,"h":21.225,"l":21.2,"n":63,"o":21.225,"t":"2026-10-22T16:10:00Z","v":1513,"vw":21.208333},{"c":21.19,"h":21.2,"l":21.19,"n":35,"o":21.2,"t":"2026-10-22T16:15:00Z","v":622,"vw":21.195},{"c":21.2044,"h":21.21,"l":21.18,"n":173,"o":21.19,"t":"2026-10-22T16:20:00Z","v":5642,"vw":21.193198},{"c":21.225,"h":21.225,"l":21.205,"n":105,"o":21.205,"t":"2026-10-22T16:25:00Z","v":8569,"vw":21.223484},{"c":21.22,"h":21.23,"l":21.22,"n":61,"o":21.23,"t":"2026-10-22T16:30:00Z","v":1331,"vw":21.221575},{"c":21.135,"h":21.21,"l":21.135,"n":174,"o":21.21,"t":"2026-10-22T16:35:00Z","v":4210,"vw":21.18686},{"c":21.13,"h":21.13,"l":21.115,"n":118,"o":21.115,"t":"2026-10-22T16:40:00Z","v":4405,"vw":21.121662},{"c":21.155,"h":21.155,"l":21.13,"n":149,"o":21.15,"t":"2026-10-22T16:45:00Z","v":3771,"vw":21.139971},{"c":21.19,"h":21.19,"l":21.17,"n":60,"o":21.17,"t":"2026-10-22T16:50:00Z","v":903,"vw":21.178},{"c":21.155,"h":21.19,"l":21.155,"n":61,"o":21.19,"t":"2026-10-22T16:55:00Z","v":1082,"vw":21.175},{"c":21.125,"h":21.16,"l":21.12,"n":134,"o":21.16,"t":"2026-10-22T17:00:00Z","v":1803,"vw":21.1375},{"c":21.16,"h":21.16,"l":21.13,"n":118,"o":21.13,"t":"2026-10-22T17:05:00Z","v":2987,"vw":21.147036},{"c":21.15,"h":21.15,"l":21.14,"n":71,"o":21.15,"t":"2026-10-22T17:10:00Z","v":1439,"vw":21.148745},{"c":21.12,"h":21.14,"l":21.11,"n":136,"o":21.14,"t":"2026-10-22T17:15:00Z","v":6899,"vw":21.117454},{"c":21.12,"h":21.14,"l":21.11,"n":194,"o":21.12,"t":"2026-10-22T17:20:00Z","v":6524,"vw":21.124762},{"c":21.11,"h":21.12,"l":21.1,"n":246,"o":21.115,"t":"2026-10-22T17:25:00Z","v":8656,"vw":21.114916},{"c":21.09,"h":21.11,"l":21.09,"n":133,"o":21.1,"t":"2026-10-22T17:30:00Z","v":3415,"vw":21.098734},{"c":21.11,"h":21.11,"l":21.1,"n":38,"o":21.1,"t":"2026-10-22T17:35:00Z","v":1033,"vw":21.103333},{"c":21.1,"h":21.11,"l":21.09,"n":63,"o":21.11,"t":"2026-10-22T17:40:00Z","v":2654,"vw":21.106889},{"c":21.09,"h":21.125,"l":21.07,"n":269,"o":21.1099,"t":"2026-10-22T17:45:00Z","v":15903,"vw":21.109452},{"c":21.08,"h":21.095,"l":21.08,"n":54,"o":21.09,"t":"2026-10-22T17:50:00Z","v":1777,"vw":21.088784},{"c":21.09,"h":21.1,"l":21.08,"n":58,"o":21.08,"t":"2026-10-22T17:55:00Z","v":2655,"vw":21.084558},{"c":21.08,"h":21.09,"l":21.08,"n":65,"o":21.09,"t":"2026-10-22T18:00:00Z","v":1199,"vw":21.0875},{"c":21.085,"h":21.1,"l":21.085,"n":146,"o":21.1,"t":"2026-10-22T18:05:00Z","v":4991,"vw":21.097498},{"c":21.085,"h":21.1078,"l":21.085,"n":144,"o":21.085,"t":"2026-10-22T18:10:00Z","v":4450,"vw":21.090683},{"c":21.09,"h":21.09,"l":21.08,"n":94,"o":21.08,"t":"2026-10-22T18:15:00Z","v":1998,"vw":21.08791},{"c":21.13,"h":21.13,"l":21.09,"n":139,"o":21.0906,"t":"2026-10-22T18:20:00Z","v":6431,"vw":21.111462},{"c":21.1,"h":21.12,"l":21.1,"n":121,"o":21.12,"t":"2026-10-22T18:25:00Z","v":4244,"vw":21.104654},{"c":21.12,"h":21.12,"l":21.09,"n":108,"o":21.1,"t":"2026-10-22T18:30:00Z","v":5936,"vw":21.101322},{"c":21.09,"h":21.105,"l":21.09,"n":53,"o":21.105,"t":"2026-10-22T18:35:00Z","v":1154,"vw":21.098333},{"c":21.065,"h":21.075,"l":21.06,"n":76,"o":21.075,"t":"2026-10-22T18:40:00Z","v":1919,"vw":21.064286}],"history":[{"c":19.85,"h":20.02,"l":19.78,"n":5315,"o":20.02,"t":"2024-10-21T04:00:00Z","v":367725,"vw":19.862906},{"c":19.97,"h":19.98,"l":19.7,"n":3975,"o":19.78,"t":"2024-10-22T04:00:00Z","v":325899,"vw":19.939868},{"c":19.82,"h":19.98,"l":19.76,"n":4740,"o":19.89,"t":"2024-10-23T04:00:00Z","v":211477,"vw":19.836458},{"c":19.8,"h":19.95,"l":19.72,"n":4023,"o":19.79,"t":"2024-10-24T04:00:00Z","v":298756,"vw":19.815656},{"c":19.77,"h":20.01,"l":19.72,"n":5317,"o":19.8,"t":"2024-10-25T04:00:00Z","v":219149,"vw":19.806667},{"c":19.93,"h":20.14,"l":19.745,"n":5415,"o":19.78,"t":"2024-10-28T04:00:00Z","v":274760,"vw":19.958831},{"c":19.89,"h":19.93,"l":19.76,"n":5888,"o":19.79,"t":"2024-10-29T04:00:00Z","v":245035,"vw":19.864009},{"c":19.71,"h":19.87,"l":19.65,"n":6201,"o":19.7,"t":"2024-10-30T04:00:00Z","v":327003,"vw":19.716301},{"c":19.56,"h":19.72,"l":19.5,"n":5469,"o":19.58,"t":"2024-10-31T04:00:00Z","v":335997,"vw":19.590864},{"c":19.26,"h":19.78,"l":19,"n":7689,"o":19.66,"t":"2024-11-01T04:00:00Z","v":459008,"vw":19.294117},{"c":19.36,"h":19.48,"l":19.08,"n":7072,"o":19.17,"t":"2024-11-04T05:00:00Z","v":429318,"vw":19.343657},{"c":19.43,"h":19.57,"l":19.21,"n":5634,"o":19.31,"t":"2024-11-05T05:00:00Z","v":335759,"vw":19.442374},{"c":19.92,"h":20.29,"l":19.92,"n":10811,"o":19.95,"t":"2024-11-06T05:00:00Z","v":733831,"vw":20.016255},{"c":20,"h":20.275,"l":19.72,"n":10045,"o":19.89,"t":"2024-11-07T05:00:00Z","v":803070,"vw":20.045023},{"c":20.18,"h":20.32,"l":19.9476,"n":8125,"o":20.12,"t":"2024-11-08T05:00:00Z","v":695692,"vw":20.169045},{"c":20.12,"h":20.32,"l":20.06,"n":7971,"o":20.25,"t":"2024-11-11T05:00:00Z","v":518781,"vw":20.144677},{"c":20.32,"h":21.28,"l":19.97,"n":14641,"o":20.1,"t":"2024-11-12T05:00:00Z","v":2331044,"vw":20.588488},{"c":20.1,"h":21.26,"l":20.05,"n":9429,"o":21.24,"t":"2024-11-13T05:00:00Z","v":679148,"vw":20.441038},{"c":19.24,"h":20.22,"l":18.4,"n":13624,"o":20.01,"t":"2024-11-14T05:00:00Z","v":1294994,"vw":19.316269},{"c":18.9,"h":19.29,"l":18.77,"n":8731,"o":19.28,"t":"2024-11-15T05:00:00Z","v":627919,"vw":18.907244},{"c":18.95,"h":19.19,"l":18.855,"n":6682,"o":18.91,"t":"2024-11-18T05:00:00Z","v":553637,"vw":18.972318},{"c":19.09,"h":19.31,"l":18.79,"n":6250,"o":18.81,"t":"2024-11-19T05:00:00Z","v":595245,"vw":19.114391},{"c":19.15,"h":19.22,"l":18.97,"n":6125,"o":19.09,"t":"2024-11-20T05:00:00Z","v":2493316,"vw":19.156547},{"c":19.06,"h":19.3,"l":18.98,"n":6968,"o":19.2,"t":"2024-11-21T05:00:00Z","v":655846,"vw":19.086363},{"c":19.15,"h":19.295,"l":19,"n":6745,"o":19.09,"t":"2024-11-22T05:00:00Z","v":894114,"vw":19.136198},{"c":19.19,"h":19.58,"l":19.17,"n":7962,"o":19.22,"t":"2024-11-25T05:00:00Z","v":926006,"vw":19.267789},{"c":19.14,"h":19.24,"l":18.93,"n":9945,"o":19.14,"t":"2024-11-26T05:00:00Z","v":1139545,"vw":19.128073},{"c":19.05,"h":19.2,"l":18.95,"n":8981,"o":19.15,"t":"2024-11-27T05:00:00Z","v":448565,"vw":19.068058},{"c":18.99,"h":19.18,"l":18.785,"n":3953,"o":19.05,"t":"2024-11-29T05:00:00Z","v":411970,"vw":18.946584},{"c":19.12,"h":19.21,"l":18.79,"n":7406,"o":19.01,"t":"2024-12-02T05:00:00Z","v":826443,"vw":19.101234},{"c":18.99,"h":19.15,"l":18.83,"n":7216,"o":19.08,"t":"2024-12-03T05:00:00Z","v":602938,"vw":18.974272},{"c":18.87,"h":19.1,"l":18.82,"n":4935,"o":18.97,"t":"2024-12-04T05:00:00Z","v":459053,"vw":18.889344},{"c":18.92,"h":18.98,"l":18.55,"n":7349,"o":18.85,"t":"2024-12-05T05:00:00Z","v":354456,"vw":18.883922},{"c":19.05,"h":19.179,"l":18.89,"n":6114,"o":19,"t":"2024-12-06T05:00:00Z","v":391880,"vw":19.037739},{"c":19.17,"h":19.28,"l":18.95,"n":7578,"o":19.05,"t":"2024-12-09T05:00:00Z","v":515344,"vw":19.181266},{"c":19,"h":19.23,"l":18.89,"n":12642,"o":19.2,"t":"2024-12-10T05:00:00Z","v":831140,"vw":19.05017},{"c":18.85,"h":19.2,"l":18.75,"n":7658,"o":19.1,"t":"2024-12-11T05:00:00Z","v":450916,"vw":18.872504},{"c":18.55,"h":18.87,"l":18.5,"n":7449,"o":18.82,"t":"2024-12-12T05:00:00Z","v":653292,"vw":18.619783},{"c":18.58,"h":18.615,"l":18.35,"n":7953,"o":18.5,"t":"2024-12-13T05:00:00Z","v":438337,"vw":18.555523},{"c":18.42,"h":18.69,"l":18.33,"n":7515,"o":18.67,"t":"2024-12-16T05:00:00Z","v":492777,"vw":18.448442},{"c":18.37,"h":18.59,"l":18.35,"n":9174,"o":18.42,"t":"2024-12-17T05:00:00Z","v":619767,"vw":18.412114},{"c":17.92,"h":18.53,"l":17.845,"n":13073,"o":18.38,"t":"2024-12-18T05:00:00Z","v":795129,"vw":18.013198},{"c":17.93,"h":18.23,"l":17.87,"n":12878,"o":17.98,"t":"2024-12-19T05:00:00Z","v":935433,"vw":17.975423},{"c":17.84,"h":18.15,"l":17.76,"n":13368,"o":17.78,"t":"2024-12-20T05:00:00Z","v":2400707,"vw":17.842346},{"c":17.79,"h":17.98,"l":17.76,"n":10999,"o":17.85,"t":"2024-12-23T05:00:00Z","v":526966,"vw":17.814375},{"c":17.78,"h":17.87,"l":17.63,"n":3789,"o":17.8,"t":"2024-12-24T05:00:00Z","v":205427,"vw":17.785715},{"c":17.65,"h":17.818,"l":17.59,"n":7315,"o":17.78,"t":"2024-12-26T05:00:00Z","v":455403,"vw":17.656821},{"c":17.55,"h":17.705,"l":17.42,"n":7004,"o":17.55,"t":"2024-12-27T05:00:00Z","v":493684,"vw":17.526816},{"c":17.38,"h":17.53,"l":17.3417,"n":7219,"o":17.47,"t":"2024-12-30T05:00:00Z","v":463103,"vw":17.420079},{"c":17.35,"h":17.5,"l":17.28,"n":7272,"o":17.44,"t":"2024-12-31T05:00:00Z","v":546980,"vw":17.369545},{"c":17.4,"h":17.58,"l":17.26,"n":6577,"o":17.47,"t":"2025-01-02T05:00:00Z","v":361973,"vw":17.383026},{"c":17.52,"h":17.785,"l":17.395,"n":9186,"o":17.41,"t":"2025-01-03T05:00:00Z","v":603574,"vw":17.598587},{"c":17.38,"h":17.5,"l":17.34,"n":7654,"o":17.46,"t":"2025-01-06T05:00:00Z","v":536499,"vw":17.396835},{"c":17.28,"h":17.53,"l":17.2,"n":7368,"o":17.36,"t":"2025-01-07T05:00:00Z","v":432326,"vw":17.297891},{"c":17.31,"h":17.34,"l":17.01,"n":7659,"o":17.16,"t":"2025-01-08T05:00:00Z","v":543778,"vw":17.271448},{"c":17.28,"h":17.295,"l":17.12,"n":7922,"o":17.13,"t":"2025-01-10T05:00:00Z","v":435924,"vw":17.246556},{"c":17.56,"h":17.57,"l":17.235,"n":7715,"o":17.27,"t":"2025-01-13T05:00:00Z","v":570059,"vw":17.506089},{"c":17.68,"h":17.78,"l":17.47,"n":10638,"o":17.53,"t":"2025-01-14T05:00:00Z","v":926763,"vw":17.66764},{"c":18.12,"h":18.24,"l":17.9,"n":12697,"o":17.9,"t":"2025-01-15T05:00:00Z","v":815865,"vw":18.093349},{"c":18.45,"h":18.48,"l":18.03,"n":10524,"o":18.15,"t":"2025-01-16T05:00:00Z","v":1801051,"vw":18.328189},{"c":18.58,"h":18.61,"l":18.44,"n":10887,"o":18.52,"t":"2025-01-17T05:00:00Z","v":606495,"vw":18.537375},{"c":18.75,"h":18.885,"l":18.66,"n":8303,"o":18.68,"t":"2025-01-21T05:00:00Z","v":621783,"vw":18.775514},{"c":18.53,"h":18.79,"l":18.52,"n":7665,"o":18.67,"t":"2025-01-22T05:00:00Z","v":649501,"vw":18.613346},{"c":18.57,"h":18.57,"l":18.19,"n":6727,"o":18.49,"t":"2025-01-23T05:00:00Z","v":392677,"vw":18.467838},{"c":18.7,"h":18.7999,"l":18.42,"n":5431,"o":18.53,"t":"2025-01-24T05:00:00Z","v":315497,"vw":18.650034},{"c":18.98,"h":19.385,"l":18.73,"n":10512,"o":18.73,"t":"2025-01-27T05:00:00Z","v":770879,"vw":19.089767},{"c":18.79,"h":19.03,"l":18.71,"n":7290,"o":18.9,"t":"2025-01-28T05:00:00Z","v":375966,"vw":18.814124},{"c":18.89,"h":19.02,"l":18.66,"n":6896,"o":18.72,"t":"2025-01-29T05:00:00Z","v":354468,"vw":18.886609},{"c":18.9,"h":19.06,"l":18.81,"n":6053,"o":18.94,"t":"2025-01-30T05:00:00Z","v":339651,"vw":18.922542},{"c":18.64,"h":18.91,"l":18.49,"n":6852,"o":18.87,"t":"2025-01-31T05:00:00Z","v":520862,"vw":18.651428},{"c":18.41,"h":18.6,"l":18.28,"n":7989,"o":18.57,"t":"2025-02-03T05:00:00Z","v":396907,"vw":18.39869},{"c":18.32,"h":18.33,"l":18.14,"n":8618,"o":18.3,"t":"2025-02-04T05:00:00Z","v":638605,"vw":18.257058},{"c":18.23,"h":18.48,"l":18.165,"n":6444,"o":18.36,"t":"2025-02-05T05:00:00Z","v":650415,"vw":18.242203},{"c":18.26,"h":18.39,"l":18.19,"n":7335,"o":18.23,"t":"2025-02-06T05:00:00Z","v":330348,"vw":18.255902},{"c":18.42,"h":18.43,"l":18.17,"n":5484,"o":18.22,"t":"2025-02-07T05:00:00Z","v":332773,"vw":18.360311},{"c":18.2,"h":18.43,"l":18.135,"n":6557,"o":18.42,"t":"2025-02-10T05:00:00Z","v":324253,"vw":18.220945},{"c":18.06,"h":18.08,"l":17.9,"n":6468,"o":18.08,"t":"2025-02-11T05:00:00Z","v":336122,"vw":18.034026},{"c":17.98,"h":18.05,"l":17.82,"n":5754,"o":17.92,"t":"2025-02-12T05:00:00Z","v":312534,"vw":17.968705},{"c":18.22,"h":18.325,"l":17.95,"n":8393,"o":18.04,"t":"2025-02-13T05:00:00Z","v":1163258,"vw":18.203937},{"c":18.08,"h":18.43,"l":18.065,"n":5652,"o":18.22,"t":"2025-02-14T05:00:00Z","v":263827,"vw":18.162198},{"c":18.03,"h":18.14,"l":17.97,"n":5880,"o":18.03,"t":"2025-02-18T05:00:00Z","v":318049,"vw":18.041},{"c":18.03,"h":18.2,"l":17.93,"n":4735,"o":17.93,"t":"2025-02-19T05:00:00Z","v":301167,"vw":18.050606},{"c":18.07,"h":18.15,"l":17.92,"n":5839,"o":17.95,"t":"2025-02-20T05:00:00Z","v":315381,"vw":18.060874},{"c":18.08,"h":18.2641,"l":18.04,"n":6373,"o":18.18,"t":"2025-02-21T05:00:00Z","v":360035,"vw":18.115264},{"c":18.08,"h":18.35,"l":18.05,"n":7245,"o":18.17,"t":"2025-02-24T05:00:00Z","v":382915,"vw":18.129409},{"c":18.03,"h":18.26,"l":17.93,"n":9578,"o":17.93,"t":"2025-02-25T05:00:00Z","v":520964,"vw":18.04634},{"c":17.9,"h":18.09,"l":17.8,"n":8763,"o":17.92,"t":"2025-02-26T05:00:00Z","v":553640,"vw":17.890047},{"c":17.55,"h":18.57,"l":17.515,"n":14374,"o":18.04,"t":"2025-02-27T05:00:00Z","v":962106,"vw":17.780537},{"c":17.92,"h":17.99,"l":17.46,"n":10100,"o":17.58,"t":"2025-02-28T05:00:00Z","v":648545,"vw":17.810668},{"c":17.79,"h":17.91,"l":17.52,"n":9334,"o":17.78,"t":"2025-03-03T05:00:00Z","v":640901,"vw":17.727664},{"c":17.57,"h":18.19,"l":17.54,"n":11152,"o":17.81,"t":"2025-03-04T05:00:00Z","v":796958,"vw":17.686265},{"c":17.61,"h":17.735,"l":17.43,"n":10649,"o":17.54,"t":"2025-03-05T05:00:00Z","v":774056,"vw":17.62619},{"c":17.59,"h":17.64,"l":17.35,"n":20086,"o":17.5,"t":"2025-03-06T05:00:00Z","v":2563925,"vw":17.524013},{"c":17.64,"h":17.845,"l":17.5,"n":12492,"o":17.7,"t":"2025-03-07T05:00:00Z","v":1527819,"vw":17.676852},{"c":17.48,"h":17.905,"l":17.4,"n":12040,"o":17.6,"t":"2025-03-10T04:00:00Z","v":961720,"vw":17.516906},{"c":17.63,"h":17.77,"l":17.42,"n":10808,"o":17.5,"t":"2025-03-11T04:00:00Z","v":817722,"vw":17.639203},{"c":17.41,"h":17.635,"l":17.37,"n":15689,"o":17.58,"t":"2025-03-12T04:00:00Z","v":1557171,"vw":17.459365},{"c":17.39,"h":17.45,"l":17.005,"n":16376,"o":17.4,"t":"2025-03-13T04:00:00Z","v":3274780,"vw":17.139522},{"c":17.39,"h":17.5168,"l":17.3056,"n":13048,"o":17.38,"t":"2025-03-14T04:00:00Z","v":972586,"vw":17.387218},{"c":17.53,"h":17.86,"l":17.3625,"n":14481,"o":17.41,"t":"2025-03-17T04:00:00Z","v":1137271,"vw":17.608138},{"c":17.28,"h":17.575,"l":17.25,"n":9275,"o":17.45,"t":"2025-03-18T04:00:00Z","v":941475,"vw":17.333302},{"c":17.29,"h":17.35,"l":17.15,"n":10311,"o":17.31,"t":"2025-03-19T04:00:00Z","v":958704,"vw":17.260797},{"c":17.21,"h":17.28,"l":17.02,"n":8400,"o":17.23,"t":"2025-03-20T04:00:00Z","v":559488,"vw":17.16729},{"c":17.27,"h":17.4,"l":17.11,"n":9552,"o":17.18,"t":"2025-03-21T04:00:00Z","v":2929620,"vw":17.266054},{"c":17.33,"h":17.415,"l":17.23,"n":10701,"o":17.38,"t":"2025-03-24T04:00:00Z","v":835483,"vw":17.309285},{"c":17.38,"h":17.6,"l":17.25,"n":9782,"o":17.29,"t":"2025-03-25T04:00:00Z","v":690996,"vw":17.433988},{"c":17.42,"h":17.68,"l":17.35,"n":9721,"o":17.44,"t":"2025-03-26T04:00:00Z","v":792379,"vw":17.451732},{"c":17.88,"h":17.93,"l":17.315,"n":12138,"o":17.46,"t":"2025-03-27T04:00:00Z","v":1162583,"vw":17.836181},{"c":18.18,"h":18.34,"l":17.84,"n":11518,"o":17.88,"t":"2025-03-28T04:00:00Z","v":829709,"vw":18.152612},{"c":18.13,"h":18.265,"l":17.895,"n":8848,"o":18.18,"t":"2025-03-31T04:00:00Z","v":633821,"vw":18.105002},{"c":17.94,"h":18.14,"l":17.775,"n":11472,"o":18.05,"t":"2025-04-01T04:00:00Z","v":783887,"vw":17.921103},{"c":18.07,"h":18.21,"l":17.81,"n":9957,"o":17.86,"t":"2025-04-02T04:00:00Z","v":666048,"vw":18.061068},{"c":18.08,"h":18.17,"l":17.54,"n":10071,"o":17.83,"t":"2025-04-03T04:00:00Z","v":610696,"vw":18.027047},{"c":17.72,"h":18.03,"l":17.22,"n":14263,"o":17.86,"t":"2025-04-04T04:00:00Z","v":990128,"vw":17.673061},{"c":17.51,"h":17.835,"l":17.08,"n":15396,"o":17.22,"t":"2025-04-07T04:00:00Z","v":1106773,"vw":17.432139},{"c":17.25,"h":17.89,"l":16.9,"n":16774,"o":17.71,"t":"2025-04-08T04:00:00Z","v":1285944,"vw":17.196498},{"c":17.32,"h":17.65,"l":16.84,"n":16514,"o":17,"t":"2025-04-09T04:00:00Z","v":1136816,"vw":17.228669},{"c":17.1,"h":17.26,"l":16.67,"n":17799,"o":17.26,"t":"2025-04-10T04:00:00Z","v":1189782,"vw":17.032288},{"c":17.52,"h":17.725,"l":16.9,"n":12159,"o":17.18,"t":"2025-04-11T04:00:00Z","v":886422,"vw":17.532511},{"c":17.98,"h":18.06,"l":17.465,"n":15890,"o":17.6,"t":"2025-04-14T04:00:00Z","v":1717656,"vw":17.930766},{"c":18.11,"h":18.2799,"l":17.92,"n":10860,"o":18,"t":"2025-04-15T04:00:00Z","v":777500,"vw":18.124993},{"c":18.09,"h":18.3,"l":17.92,"n":11982,"o":18.11,"t":"2025-04-16T04:00:00Z","v":688891,"vw":18.149489},{"c":18.27,"h":18.37,"l":18.12,"n":9942,"o":18.12,"t":"2025-04-17T04:00:00Z","v":738245,"vw":18.288442},{"c":18.28,"h":18.37,"l":18.07,"n":9223,"o":18.17,"t":"2025-04-21T04:00:00Z","v":748254,"vw":18.275948},{"c":18.5,"h":18.52,"l":18.3,"n":12369,"o":18.35,"t":"2025-04-22T04:00:00Z","v":825795,"vw":18.462202},{"c":18.37,"h":18.62,"l":18.27,"n":10941,"o":18.55,"t":"2025-04-23T04:00:00Z","v":515762,"vw":18.394594},{"c":18.38,"h":18.57,"l":18.26,"n":9872,"o":18.37,"t":"2025-04-24T04:00:00Z","v":551927,"vw":18.370054},{"c":18.24,"h":18.32,"l":18.01,"n":7483,"o":18.32,"t":"2025-04-25T04:00:00Z","v":419440,"vw":18.193867},{"c":18.38,"h":18.395,"l":18.235,"n":10205,"o":18.28,"t":"2025-04-28T04:00:00Z","v":1053068,"vw":18.319257},{"c":18.52,"h":18.75,"l":18.2,"n":11661,"o":18.34,"t":"2025-04-29T04:00:00Z","v":573247,"vw":18.570636},{"c":18.69,"h":18.78,"l":18.56,"n":9005,"o":18.6,"t":"2025-04-30T04:00:00Z","v":551512,"vw":18.696126},{"c":18.65,"h":18.68,"l":18.315,"n":8655,"o":18.67,"t":"2025-05-01T04:00:00Z","v":522577,"vw":18.623904},{"c":18.72,"h":18.85,"l":18.64,"n":8478,"o":18.79,"t":"2025-05-02T04:00:00Z","v":529007,"vw":18.726827},{"c":18.74,"h":18.77,"l":18.6,"n":10283,"o":18.71,"t":"2025-05-05T04:00:00Z","v":430208,"vw":18.732761},{"c":18.71,"h":18.77,"l":18.51,"n":8530,"o":18.71,"t":"2025-05-06T04:00:00Z","v":440806,"vw":18.674733},{"c":18.74,"h":18.9,"l":18.69,"n":10270,"o":18.76,"t":"2025-05-07T04:00:00Z","v":453846,"vw":18.768912},{"c":18.58,"h":18.77,"l":18.05,"n":11811,"o":18.76,"t":"2025-05-08T04:00:00Z","v":700320,"vw":18.480257},{"c":18.56,"h":18.67,"l":18.4,"n":7125,"o":18.62,"t":"2025-05-09T04:00:00Z","v":445892,"vw":18.566449},{"c":18.61,"h":18.72,"l":18.48,"n":10226,"o":18.57,"t":"2025-05-12T04:00:00Z","v":546053,"vw":18.601206},{"c":18.26,"h":18.62,"l":18.04,"n":10575,"o":18.59,"t":"2025-05-13T04:00:00Z","v":682498,"vw":18.232081},{"c":18.01,"h":18.37,"l":17.99,"n":8811,"o":18.27,"t":"2025-05-14T04:00:00Z","v":562138,"vw":18.06315},{"c":18.33,"h":18.56,"l":18.08,"n":10307,"o":18.08,"t":"2025-05-15T04:00:00Z","v":635968,"vw":18.361123},{"c":18.58,"h":18.75,"l":18.13,"n":10216,"o":18.28,"t":"2025-05-16T04:00:00Z","v":818848,"vw":18.595034},{"c":18.63,"h":18.75,"l":18.54,"n":7334,"o":18.59,"t":"2025-05-19T04:00:00Z","v":392616,"vw":18.623348},{"c":18.78,"h":18.875,"l":18.57,"n":9833,"o":18.61,"t":"2025-05-20T04:00:00Z","v":637408,"vw":18.751929},{"c":18.95,"h":19.08,"l":18.72,"n":10594,"o":18.78,"t":"2025-05-21T04:00:00Z","v":665457,"vw":18.967547},{"c":18.82,"h":19.02,"l":18.59,"n":8010,"o":18.92,"t":"2025-05-22T04:00:00Z","v":533711,"vw":18.799061},{"c":18.97,"h":19.1,"l":18.66,"n":11042,"o":18.74,"t":"2025-05-23T04:00:00Z","v":808594,"vw":18.978361},{"c":19.15,"h":19.265,"l":19.01,"n":11508,"o":19.11,"t":"2025-05-27T04:00:00Z","v":1040661,"vw":19.142188},{"c":19.12,"h":19.39,"l":19.02,"n":10180,"o":19.09,"t":"2025-05-28T04:00:00Z","v":836010,"vw":19.200741},{"c":19.49,"h":19.55,"l":19.029,"n":11702,"o":19.09,"t":"2025-05-29T04:00:00Z","v":722661,"vw":19.436966},{"c":19.57,"h":19.655,"l":19.4,"n":11755,"o":19.49,"t":"2025-05-30T04:00:00Z","v":872004,"vw":19.560074},{"c":20.14,"h":20.3299,"l":19.51,"n":15476,"o":19.53,"t":"2025-06-02T04:00:00Z","v":1360035,"vw":20.088446},{"c":20.6,"h":20.82,"l":20.1,"n":15888,"o":20.14,"t":"2025-06-03T04:00:00Z","v":1218188,"vw":20.62408},{"c":20.88,"h":20.96,"l":20.555,"n":16286,"o":20.59,"t":"2025-06-04T04:00:00Z","v":1310001,"vw":20.843437},{"c":21.17,"h":21.18,"l":20.79,"n":14303,"o":20.95,"t":"2025-06-05T04:00:00Z","v":1059243,"vw":21.04991},{"c":21.58,"h":21.6,"l":21.165,"n":17793,"o":21.21,"t":"2025-06-06T04:00:00Z","v":1154822,"vw":21.46476},{"c":21.58,"h":21.79,"l":21.55,"n":15857,"o":21.6,"t":"2025-06-09T04:00:00Z","v":1349549,"vw":21.633086},{"c":21.53,"h":21.975,"l":21.51,"n":17379,"o":21.65,"t":"2025-06-10T04:00:00Z","v":1055409,"vw":21.695771},{"c":21.37,"h":21.73,"l":21.35,"n":12600,"o":21.5,"t":"2025-06-11T04:00:00Z","v":711135,"vw":21.490309},{"c":21.4,"h":21.695,"l":21.28,"n":13854,"o":21.39,"t":"2025-06-12T04:00:00Z","v":1442946,"vw":21.515291},{"c":21.69,"h":21.93,"l":21.22,"n":18070,"o":21.32,"t":"2025-06-13T04:00:00Z","v":1422327,"vw":21.65744},{"c":21.8,"h":22,"l":21.58,"n":13449,"o":21.69,"t":"2025-06-16T04:00:00Z","v":986936,"vw":21.820429},{"c":21.44,"h":21.97,"l":21.24,"n":10978,"o":21.79,"t":"2025-06-17T04:00:00Z","v":1119014,"vw":21.430794},{"c":21.46,"h":21.6,"l":21.35,"n":10683,"o":21.49,"t":"2025-06-18T04:00:00Z","v":644160,"vw":21.448912},{"c":21,"h":21.59,"l":20.92,"n":10456,"o":21.12,"t":"2025-06-20T04:00:00Z","v":1218233,"vw":21.064345},{"c":20.82,"h":21.04,"l":20.48,"n":11415,"o":21.04,"t":"2025-06-23T04:00:00Z","v":885713,"vw":20.79203},{"c":20.68,"h":21.9699,"l":20.46,"n":10399,"o":20.95,"t":"2025-06-24T04:00:00Z","v":785818,"vw":20.647736},{"c":20.48,"h":20.84,"l":20.37,"n":10348,"o":20.72,"t":"2025-06-25T04:00:00Z","v":821023,"vw":20.512176},{"c":20.39,"h":20.65,"l":20.22,"n":9820,"o":20.51,"t":"2025-06-26T04:00:00Z","v":642855,"vw":20.357201},{"c":19.96,"h":20.57,"l":19.68,"n":13161,"o":20.5,"t":"2025-06-27T04:00:00Z","v":3000995,"vw":19.946549},{"c":20.09,"h":20.27,"l":19.89,"n":9777,"o":20.1,"t":"2025-06-30T04:00:00Z","v":611171,"vw":20.046589},{"c":19.79,"h":20.185,"l":19.76,"n":11939,"o":20.11,"t":"2025-07-01T04:00:00Z","v":694593,"vw":19.898079},{"c":19.4,"h":19.87,"l":19.365,"n":13916,"o":19.76,"t":"2025-07-02T04:00:00Z","v":903911,"vw":19.46482},{"c":19.21,"h":19.53,"l":19.04,"n":10350,"o":19.53,"t":"2025-07-03T04:00:00Z","v":617656,"vw":19.190979},{"c":18.91,"h":19.44,"l":18.87,"n":15020,"o":19.23,"t":"2025-07-07T04:00:00Z","v":1089045,"vw":18.975215},{"c":19.06,"h":19.15,"l":18.94,"n":14712,"o":18.95,"t":"2025-07-08T04:00:00Z","v":949632,"vw":19.051453},{"c":19.17,"h":19.395,"l":18.915,"n":10696,"o":19.25,"t":"2025-07-09T04:00:00Z","v":724616,"vw":19.125946},{"c":19.06,"h":19.335,"l":18.98,"n":10494,"o":19,"t":"2025-07-10T04:00:00Z","v":702629,"vw":19.124575},{"c":18.77,"h":19.4,"l":18.75,"n":10909,"o":19.4,"t":"2025-07-11T04:00:00Z","v":764767,"vw":18.942675},{"c":19.58,"h":19.59,"l":19.1,"n":17230,"o":19.24,"t":"2025-07-14T04:00:00Z","v":1259801,"vw":19.44781},{"c":19.96,"h":19.99,"l":19.54,"n":18717,"o":19.55,"t":"2025-07-15T04:00:00Z","v":1469646,"vw":19.860893},{"c":20.25,"h":20.4,"l":20.03,"n":13901,"o":20.03,"t":"2025-07-16T04:00:00Z","v":922670,"vw":20.250663},{"c":19.88,"h":20.58,"l":19.88,"n":11465,"o":20.17,"t":"2025-07-17T04:00:00Z","v":970643,"vw":20.070447},{"c":19.57,"h":20.06,"l":19.35,"n":11329,"o":20.06,"t":"2025-07-18T04:00:00Z","v":898044,"vw":19.611552},{"c":19.5,"h":19.69,"l":19.4075,"n":11098,"o":19.57,"t":"2025-07-21T04:00:00Z","v":632135,"vw":19.507467},{"c":19.28,"h":19.68,"l":19.17,"n":10782,"o":19.53,"t":"2025-07-22T04:00:00Z","v":616269,"vw":19.332328},{"c":19.28,"h":19.495,"l":19.07,"n":11863,"o":19.37,"t":"2025-07-23T04:00:00Z","v":662880,"vw":19.227516},{"c":18.92,"h":19.32,"l":18.87,"n":11695,"o":19.29,"t":"2025-07-24T04:00:00Z","v":580602,"vw":18.949494},{"c":18.72,"h":19.01,"l":18.65,"n":13589,"o":18.92,"t":"2025-07-25T04:00:00Z","v":885574,"vw":18.733199},{"c":18.54,"h":18.9825,"l":18.33,"n":14079,"o":18.68,"t":"2025-07-28T04:00:00Z","v":790535,"vw":18.498413},{"c":18.46,"h":18.72,"l":18.36,"n":8959,"o":18.55,"t":"2025-07-29T04:00:00Z","v":474988,"vw":18.4969},{"c":18.43,"h":18.69,"l":18.28,"n":13819,"o":18.43,"t":"2025-07-30T04:00:00Z","v":709856,"vw":18.425024},{"c":18.17,"h":18.51,"l":18.1,"n":9394,"o":18.2,"t":"2025-07-31T04:00:00Z","v":608936,"vw":18.226456},{"c":18.63,"h":18.7356,"l":18.19,"n":16990,"o":18.57,"t":"2025-08-01T04:00:00Z","v":984244,"vw":18.607226},{"c":18.59,"h":18.72,"l":18.4,"n":8761,"o":18.59,"t":"2025-08-04T04:00:00Z","v":543702,"vw":18.607629},{"c":18.44,"h":18.575,"l":18.27,"n":10472,"o":18.55,"t":"2025-08-05T04:00:00Z","v":564944,"vw":18.420049},{"c":18.25,"h":18.33,"l":17.89,"n":12345,"o":18.33,"t":"2025-08-06T04:00:00Z","v":675247,"vw":18.217134},{"c":18.46,"h":18.97,"l":18.21,"n":22697,"o":18.26,"t":"2025-08-07T04:00:00Z","v":1545415,"vw":18.569007},{"c":18.34,"h":18.595,"l":18.23,"n":11648,"o":18.43,"t":"2025-08-08T04:00:00Z","v":612967,"vw":18.365873},{"c":19.65,"h":20.04,"l":18.885,"n":21835,"o":18.96,"t":"2025-08-11T04:00:00Z","v":1655119,"vw":19.660188},{"c":20.09,"h":20.115,"l":19.5,"n":16427,"o":19.66,"t":"2025-08-12T04:00:00Z","v":1147926,"vw":19.896906},{"c":20.61,"h":20.63,"l":20.06,"n":14076,"o":20.18,"t":"2025-08-13T04:00:00Z","v":1057802,"vw":20.465445},{"c":20.88,"h":20.92,"l":20.51,"n":14672,"o":20.57,"t":"2025-08-14T04:00:00Z","v":900552,"vw":20.807245},{"c":20.92,"h":21.13,"l":20.76,"n":13038,"o":20.95,"t":"2025-08-15T04:00:00Z","v":895600,"vw":20.949471},{"c":20.78,"h":21.1089,"l":20.4,"n":13622,"o":21.08,"t":"2025-08-18T04:00:00Z","v":1293442,"vw":20.662395},{"c":20.52,"h":20.9,"l":20.44,"n":9076,"o":20.78,"t":"2025-08-19T04:00:00Z","v":395949,"vw":20.570878},{"c":19.95,"h":20.65,"l":19.89,"n":9401,"o":20.61,"t":"2025-08-20T04:00:00Z","v":515962,"vw":20.078931},{"c":19.97,"h":20.26,"l":19.865,"n":10239,"o":19.96,"t":"2025-08-21T04:00:00Z","v":541146,"vw":19.982969},{"c":20.155,"h":20.345,"l":19.96,"n":11919,"o":20.11,"t":"2025-08-22T04:00:00Z","v":521178,"vw":20.121665},{"c":19.76,"h":20.31,"l":19.655,"n":11874,"o":20.15,"t":"2025-08-25T04:00:00Z","v":615592,"vw":19.827361},{"c":19.93,"h":20,"l":19.68,"n":11383,"o":19.88,"t":"2025-08-26T04:00:00Z","v":698418,"vw":19.908039},{"c":19.84,"h":20.27,"l":19.8,"n":10165,"o":20.03,"t":"2025-08-27T04:00:00Z","v":645616,"vw":19.902163},{"c":20.03,"h":20.06,"l":19.6,"n":9541,"o":19.81,"t":"2025-08-28T04:00:00Z","v":510842,"vw":19.910424},{"c":20.43,"h":20.48,"l":19.87,"n":9550,"o":20.03,"t":"2025-08-29T04:00:00Z","v":649655,"vw":20.340032},{"c":20.88,"h":21.12,"l":20.53,"n":15364,"o":20.53,"t":"2025-09-02T04:00:00Z","v":881367,"vw":20.901662},{"c":20.9,"h":21.065,"l":20.75,"n":10824,"o":20.81,"t":"2025-09-03T04:00:00Z","v":716441,"vw":20.857507},{"c":20.92,"h":21.11,"l":20.785,"n":10165,"o":20.93,"t":"2025-09-04T04:00:00Z","v":608828,"vw":20.968007},{"c":20.48,"h":20.97,"l":20.28,"n":13707,"o":20.94,"t":"2025-09-05T04:00:00Z","v":940039,"vw":20.566319},{"c":20.46,"h":20.62,"l":20.28,"n":11724,"o":20.43,"t":"2025-09-08T04:00:00Z","v":588727,"vw":20.434703},{"c":20.18,"h":20.475,"l":20.09,"n":9092,"o":20.45,"t":"2025-09-09T04:00:00Z","v":578444,"vw":20.204224},{"c":19.87,"h":20.21,"l":19.73,"n":9748,"o":20.21,"t":"2025-09-10T04:00:00Z","v":577121,"vw":19.898072},{"c":19.43,"h":19.975,"l":19.11,"n":13953,"o":19.86,"t":"2025-09-11T04:00:00Z","v":907976,"vw":19.398008},{"c":19.37,"h":19.48,"l":19.16,"n":9841,"o":19.34,"t":"2025-09-12T04:00:00Z","v":623909,"vw":19.339758},{"c":19.55,"h":19.735,"l":19.31,"n":13795,"o":19.31,"t":"2025-09-15T04:00:00Z","v":767880,"vw":19.555948},{"c":19.34,"h":19.725,"l":19.24,"n":13442,"o":19.64,"t":"2025-09-16T04:00:00Z","v":1144728,"vw":19.429449},{"c":19.38,"h":19.66,"l":19.3,"n":8234,"o":19.43,"t":"2025-09-17T04:00:00Z","v":411412,"vw":19.406524},{"c":19.89,"h":19.9,"l":19.34,"n":10319,"o":19.4,"t":"2025-09-18T04:00:00Z","v":544981,"vw":19.755844},{"c":19.19,"h":20.06,"l":19.16,"n":9648,"o":19.88,"t":"2025-09-19T04:00:00Z","v":1590772,"vw":19.283742},{"c":19.04,"h":19.53,"l":18.98,"n":10795,"o":19.34,"t":"2025-09-22T04:00:00Z","v":1274840,"vw":19.095641},{"c":19.1,"h":19.205,"l":19.01,"n":7690,"o":19.01,"t":"2025-09-23T04:00:00Z","v":530894,"vw":19.088352},{"c":18.94,"h":19.115,"l":18.79,"n":7453,"o":19.06,"t":"2025-09-24T04:00:00Z","v":370022,"vw":18.933749},{"c":18.57,"h":19.37,"l":18.46,"n":8916,"o":19.37,"t":"2025-09-25T04:00:00Z","v":445231,"vw":18.618835},{"c":18.86,"h":18.875,"l":18.51,"n":9267,"o":18.71,"t":"2025-09-26T04:00:00Z","v":513819,"vw":18.718985},{"c":19.03,"h":19.13,"l":18.695,"n":11018,"o":18.81,"t":"2025-09-29T04:00:00Z","v":473302,"vw":18.976878},{"c":18.25,"h":18.575,"l":17.55,"n":20650,"o":18.39,"t":"2025-09-30T04:00:00Z","v":1175407,"vw":18.183155},{"c":18.17,"h":18.505,"l":17.89,"n":15076,"o":18.25,"t":"2025-10-01T04:00:00Z","v":859235,"vw":18.223727},{"c":17.655,"h":18.09,"l":17.65,"n":13229,"o":18.09,"t":"2025-10-02T04:00:00Z","v":653660,"vw":17.779216},{"c":17.48,"h":17.785,"l":17.18,"n":17728,"o":17.7,"t":"2025-10-03T04:00:00Z","v":1070826,"vw":17.429219},{"c":17.42,"h":17.79,"l":17.19,"n":16409,"o":17.52,"t":"2025-10-06T04:00:00Z","v":958814,"vw":17.402408},{"c":17.2,"h":17.36,"l":17.12,"n":16451,"o":17.35,"t":"2025-10-07T04:00:00Z","v":763490,"vw":17.21188},{"c":17.37,"h":17.43,"l":17.01,"n":11261,"o":17.2,"t":"2025-10-08T04:00:00Z","v":599578,"vw":17.324967},{"c":17.45,"h":17.655,"l":17.34,"n":11187,"o":17.39,"t":"2025-10-09T04:00:00Z","v":526954,"vw":17.473131},{"c":17.35,"h":17.9299,"l":17.23,"n":10437,"o":17.51,"t":"2025-10-10T04:00:00Z","v":534978,"vw":17.371275},{"c":16.94,"h":17.255,"l":16.9,"n":13066,"o":17.2,"t":"2025-10-13T04:00:00Z","v":596402,"vw":17.021381},{"c":16.67,"h":16.89,"l":16.59,"n":10565,"o":16.86,"t":"2025-10-14T04:00:00Z","v":715186,"vw":16.663293},{"c":17.39,"h":17.475,"l":16.52,"n":11983,"o":16.57,"t":"2025-10-15T04:00:00Z","v":829328,"vw":17.216817},{"c":17.25,"h":17.5,"l":17.1,"n":14298,"o":17.36,"t":"2025-10-16T04:00:00Z","v":835036,"vw":17.25387},{"c":17.27,"h":17.5,"l":17.19,"n":12741,"o":17.25,"t":"2025-10-17T04:00:00Z","v":760832,"vw":17.274987},{"c":17.21,"h":17.33,"l":17.12,"n":8424,"o":17.31,"t":"2025-10-20T04:00:00Z","v":530997,"vw":17.230028},{"c":17.4,"h":17.42,"l":17.13,"n":10188,"o":17.18,"t":"2025-10-21T04:00:00Z","v":660640,"vw":17.327814},{"c":18.35,"h":18.79,"l":17.22,"n":25298,"o":17.45,"t":"2025-10-22T04:00:00Z","v":1763522,"vw":18.138564},{"c":18.26,"h":18.33,"l":17.755,"n":13917,"o":18.31,"t":"2025-10-23T04:00:00Z","v":994543,"vw":18.170322},{"c":17.71,"h":18.445,"l":17.65,"n":11321,"o":18.3,"t":"2025-10-24T04:00:00Z","v":530814,"vw":17.812196},{"c":17.72,"h":17.91,"l":17.6095,"n":7548,"o":17.82,"t":"2025-10-27T04:00:00Z","v":814308,"vw":17.722921},{"c":17.69,"h":17.9,"l":17.51,"n":9942,"o":17.61,"t":"2025-10-28T04:00:00Z","v":505156,"vw":17.752715},{"c":17.57,"h":17.8,"l":17.45,"n":12960,"o":17.472,"t":"2025-10-29T04:00:00Z","v":708861,"vw":17.590723},{"c":17.95,"h":17.95,"l":17.53,"n":10592,"o":17.57,"t":"2025-10-30T04:00:00Z","v":739767,"vw":17.805708},{"c":18.2,"h":18.31,"l":17.77,"n":10991,"o":17.85,"t":"2025-10-31T04:00:00Z","v":668020,"vw":18.165855},{"c":18.11,"h":18.285,"l":17.835,"n":9977,"o":18.11,"t":"2025-11-03T05:00:00Z","v":579297,"vw":18.106714},{"c":18.15,"h":18.3,"l":17.91,"n":9872,"o":18.06,"t":"2025-11-04T05:00:00Z","v":434633,"vw":18.129852},{"c":18.23,"h":18.325,"l":17.87,"n":10113,"o":18.01,"t":"2025-11-05T05:00:00Z","v":630141,"vw":18.186682},{"c":20.58,"h":20.9,"l":18.85,"n":27723,"o":19.85,"t":"2025-11-06T05:00:00Z","v":2123679,"vw":20.422648},{"c":20.86,"h":21.095,"l":20.28,"n":21029,"o":20.738,"t":"2025-11-07T05:00:00Z","v":1108026,"vw":20.816242},{"c":20.87,"h":20.92,"l":20.255,"n":22869,"o":20.86,"t":"2025-11-10T05:00:00Z","v":1389050,"vw":20.672694},{"c":21.9,"h":21.985,"l":20.86,"n":18732,"o":20.91,"t":"2025-11-11T05:00:00Z","v":1230492,"vw":21.712416},{"c":22.28,"h":22.455,"l":21.69,"n":18956,"o":21.91,"t":"2025-11-12T05:00:00Z","v":1095669,"vw":22.241421},{"c":22.2,"h":22.76,"l":21.85,"n":17149,"o":22.29,"t":"2025-11-13T05:00:00Z","v":1094536,"vw":22.175119},{"c":22.25,"h":22.345,"l":21.81,"n":13172,"o":22.07,"t":"2025-11-14T05:00:00Z","v":766176,"vw":22.203045},{"c":21.97,"h":22.51,"l":21.96,"n":17561,"o":22.3,"t":"2025-11-17T05:00:00Z","v":905609,"vw":22.146261},{"c":21.87,"h":22.2799,"l":21.73,"n":11591,"o":21.97,"t":"2025-11-18T05:00:00Z","v":652493,"vw":21.934807},{"c":21.27,"h":22.48,"l":21.205,"n":14618,"o":21.87,"t":"2025-11-19T05:00:00Z","v":829999,"vw":21.477068},{"c":21.16,"h":21.6,"l":21.08,"n":13433,"o":21.35,"t":"2025-11-20T05:00:00Z","v":739396,"vw":21.223847},{"c":20.96,"h":21.2281,"l":20.68,"n":14923,"o":21.1,"t":"2025-11-21T05:00:00Z","v":797602,"vw":21.002477},{"c":21.29,"h":21.49,"l":20.96,"n":14006,"o":20.96,"t":"2025-11-24T05:00:00Z","v":1129483,"vw":21.281879},{"c":21.72,"h":21.84,"l":21.2,"n":13279,"o":21.49,"t":"2025-11-25T05:00:00Z","v":797916,"vw":21.562443},{"c":21.71,"h":22.16,"l":21.669,"n":17758,"o":21.81,"t":"2025-11-26T05:00:00Z","v":1063624,"vw":21.817624},{"c":21.73,"h":21.785,"l":21.38,"n":8020,"o":21.78,"t":"2025-11-28T05:00:00Z","v":360174,"vw":21.658481},{"c":21.16,"h":21.93,"l":21.045,"n":12737,"o":21.63,"t":"2025-12-01T05:00:00Z","v":706451,"vw":21.200847},{"c":20.98,"h":21.3099,"l":20.64,"n":11569,"o":21.17,"t":"2025-12-02T05:00:00Z","v":755883,"vw":20.957626},{"c":20.86,"h":21.225,"l":20.84,"n":12638,"o":21.1,"t":"2025-12-03T05:00:00Z","v":774555,"vw":20.935396},{"c":20.8,"h":20.95,"l":20.44,"n":11459,"o":20.77,"t":"2025-12-04T05:00:00Z","v":682563,"vw":20.737268},{"c":20.74,"h":20.985,"l":20.485,"n":10651,"o":20.8,"t":"2025-12-05T05:00:00Z","v":508297,"vw":20.701773},{"c":21,"h":21.405,"l":20.925,"n":16557,"o":21,"t":"2025-12-08T05:00:00Z","v":913680,"vw":21.054308},{"c":20.71,"h":21.15,"l":20.63,"n":11452,"o":21,"t":"2025-12-09T05:00:00Z","v":936145,"vw":20.767725},{"c":20.62,"h":21.102,"l":20.52,"n":11107,"o":20.85,"t":"2025-12-10T05:00:00Z","v":678254,"vw":20.7308},{"c":20.62,"h":20.9309,"l":20.4484,"n":14477,"o":20.67,"t":"2025-12-11T05:00:00Z","v":789078,"vw":20.647811},{"c":20.63,"h":21,"l":20.3,"n":13757,"o":20.96,"t":"2025-12-12T05:00:00Z","v":1014378,"vw":20.627788},{"c":20.14,"h":20.7575,"l":20.08,"n":14500,"o":20.63,"t":"2025-12-15T05:00:00Z","v":1009382,"vw":20.225108},{"c":19.92,"h":20.708,"l":19.9,"n":15136,"o":20.708,"t":"2025-12-16T05:00:00Z","v":1106210,"vw":20.05063},{"c":20.05,"h":20.25,"l":19.72,"n":14811,"o":19.93,"t":"2025-12-17T05:00:00Z","v":1022923,"vw":20.034875},{"c":20.07,"h":20.22,"l":19.99,"n":13679,"o":20.02,"t":"2025-12-18T05:00:00Z","v":1116176,"vw":20.093557},{"c":19.99,"h":20.27,"l":19.83,"n":13909,"o":20.03,"t":"2025-12-19T05:00:00Z","v":4191794,"vw":20.00731},{"c":19.99,"h":20.26,"l":19.59,"n":13990,"o":19.97,"t":"2025-12-22T05:00:00Z","v":986394,"vw":19.951616},{"c":19.51,"h":20.07,"l":19.49,"n":11414,"o":20.02,"t":"2025-12-23T05:00:00Z","v":710335,"vw":19.603689},{"c":19.77,"h":19.95,"l":19.3001,"n":6642,"o":19.57,"t":"2025-12-24T05:00:00Z","v":380831,"vw":19.758229},{"c":19.8,"h":19.915,"l":19.66,"n":9797,"o":19.71,"t":"2025-12-26T05:00:00Z","v":375343,"vw":19.79697},{"c":19.72,"h":19.84,"l":19.52,"n":10949,"o":19.67,"t":"2025-12-29T05:00:00Z","v":556564,"vw":19.682155},{"c":19.89,"h":19.99,"l":19.63,"n":10925,"o":19.69,"t":"2025-12-30T05:00:00Z","v":927426,"vw":19.895056},{"c":19.99,"h":20.049,"l":19.8,"n":9902,"o":19.8,"t":"2025-12-31T05:00:00Z","v":563483,"vw":19.945642},{"c":19.87,"h":20.1999,"l":19.79,"n":11062,"o":19.92,"t":"2026-01-02T05:00:00Z","v":453499,"vw":19.892724},{"c":20.03,"h":20.23,"l":19.43,"n":16078,"o":19.81,"t":"2026-01-05T05:00:00Z","v":756636,"vw":19.958952},{"c":19.31,"h":20.195,"l":19.26,"n":13281,"o":20.01,"t":"2026-01-06T05:00:00Z","v":744159,"vw":19.438446},{"c":19.54,"h":19.68,"l":19.3332,"n":10716,"o":19.5,"t":"2026-01-07T05:00:00Z","v":536774,"vw":19.510189},{"c":19.65,"h":19.86,"l":19.515,"n":10417,"o":19.54,"t":"2026-01-08T05:00:00Z","v":625540,"vw":19.680865},{"c":19.58,"h":20.04,"l":19.49,"n":11702,"o":19.68,"t":"2026-01-09T05:00:00Z","v":530494,"vw":19.60226},{"c":19.44,"h":19.9,"l":19.27,"n":14275,"o":19.83,"t":"2026-01-12T05:00:00Z","v":804834,"vw":19.525176},{"c":19.51,"h":19.62,"l":19,"n":15859,"o":19.62,"t":"2026-01-13T05:00:00Z","v":898501,"vw":19.381112},{"c":19.74,"h":19.84,"l":19.44,"n":10096,"o":19.5,"t":"2026-01-14T05:00:00Z","v":581585,"vw":19.661792},{"c":19.76,"h":19.78,"l":19.37,"n":13355,"o":19.64,"t":"2026-01-15T05:00:00Z","v":821624,"vw":19.675516},{"c":19.44,"h":19.8,"l":19.355,"n":9669,"o":19.69,"t":"2026-01-16T05:00:00Z","v":558430,"vw":19.52348},{"c":19.55,"h":19.65,"l":19.29,"n":8809,"o":19.43,"t":"2026-01-20T05:00:00Z","v":505704,"vw":19.535522},{"c":19.6,"h":19.67,"l":19.39,"n":9591,"o":19.48,"t":"2026-01-21T05:00:00Z","v":461140,"vw":19.558528},{"c":19.74,"h":20.0399,"l":19.6,"n":12951,"o":19.61,"t":"2026-01-22T05:00:00Z","v":702486,"vw":19.832946},{"c":19.56,"h":19.85,"l":19.465,"n":10658,"o":19.72,"t":"2026-01-23T05:00:00Z","v":478845,"vw":19.61064},{"c":19.52,"h":19.76,"l":19.42,"n":10294,"o":19.56,"t":"2026-01-26T05:00:00Z","v":529339,"vw":19.542047},{"c":19.72,"h":19.9,"l":19.49,"n":11489,"o":19.54,"t":"2026-01-27T05:00:00Z","v":586947,"vw":19.679277},{"c":19.55,"h":19.83,"l":19.47,"n":10683,"o":19.72,"t":"2026-01-28T05:00:00Z","v":589734,"vw":19.634599},{"c":19.75,"h":19.96,"l":19.62,"n":12154,"o":19.62,"t":"2026-01-29T05:00:00Z","v":598137,"vw":19.768645},{"c":20,"h":20.145,"l":19.58,"n":12465,"o":19.69,"t":"2026-01-30T05:00:00Z","v":836860,"vw":19.972448},{"c":20.98,"h":20.98,"l":19.81,"n":15787,"o":19.99,"t":"2026-02-02T05:00:00Z","v":922739,"vw":20.718198},{"c":21,"h":21.42,"l":20.65,"n":19741,"o":20.76,"t":"2026-02-03T05:00:00Z","v":1414274,"vw":20.902372},{"c":21.48,"h":21.66,"l":21.02,"n":15514,"o":21.06,"t":"2026-02-04T05:00:00Z","v":954048,"vw":21.435256},{"c":21.57,"h":21.86,"l":21.35,"n":12901,"o":21.41,"t":"2026-02-05T05:00:00Z","v":717428,"vw":21.601923},{"c":21.8,"h":21.92,"l":21.56,"n":11017,"o":21.56,"t":"2026-02-06T05:00:00Z","v":650567,"vw":21.810955},{"c":21.63,"h":21.9322,"l":21.26,"n":13337,"o":21.88,"t":"2026-02-09T05:00:00Z","v":691062,"vw":21.532307},{"c":21.84,"h":21.99,"l":21.5682,"n":9762,"o":21.63,"t":"2026-02-10T05:00:00Z","v":690776,"vw":21.775347},{"c":22.48,"h":22.71,"l":21.55,"n":24190,"o":21.72,"t":"2026-02-11T05:00:00Z","v":1513345,"vw":22.380186},{"c":22.44,"h":23.42,"l":22.33,"n":19433,"o":22.51,"t":"2026-02-12T05:00:00Z","v":1262592,"vw":22.771605},{"c":22.7,"h":22.96,"l":22.12,"n":11465,"o":22.39,"t":"2026-02-13T05:00:00Z","v":538854,"vw":22.619328},{"c":23.85,"h":23.91,"l":23,"n":16415,"o":23.4,"t":"2026-02-17T05:00:00Z","v":929072,"vw":23.681826},{"c":23.66,"h":24.01,"l":23.2201,"n":14340,"o":23.79,"t":"2026-02-18T05:00:00Z","v":685103,"vw":23.618893},{"c":23.64,"h":23.86,"l":23.35,"n":12915,"o":23.81,"t":"2026-02-19T05:00:00Z","v":655567,"vw":23.590911},{"c":23.39,"h":23.78,"l":23.26,"n":18457,"o":23.57,"t":"2026-02-20T05:00:00Z","v":683537,"vw":23.41623},{"c":23.41,"h":23.67,"l":22.93,"n":15769,"o":23.46,"t":"2026-02-23T05:00:00Z","v":765212,"vw":23.26524},{"c":23.42,"h":23.44,"l":22.84,"n":17658,"o":23.37,"t":"2026-02-24T05:00:00Z","v":878002,"vw":23.248887},{"c":24.24,"h":24.245,"l":23.43,"n":17387,"o":23.43,"t":"2026-02-25T05:00:00Z","v":781108,"vw":24.051967},{"c":23.54,"h":25.145,"l":23.24,"n":20811,"o":25,"t":"2026-02-26T05:00:00Z","v":1364736,"vw":23.722757},{"c":22.96,"h":23.88,"l":22.65,"n":14943,"o":23.65,"t":"2026-02-27T05:00:00Z","v":1101844,"vw":23.04028},{"c":22.83,"h":23.07,"l":22.69,"n":14531,"o":22.76,"t":"2026-03-02T05:00:00Z","v":718990,"vw":22.85882},{"c":22.3,"h":22.75,"l":22.17,"n":14039,"o":22.55,"t":"2026-03-03T05:00:00Z","v":711285,"vw":22.405179},{"c":22.73,"h":22.93,"l":22.1,"n":13679,"o":22.36,"t":"2026-03-04T05:00:00Z","v":630853,"vw":22.708465},{"c":22.18,"h":22.505,"l":21.97,"n":14884,"o":22.33,"t":"2026-03-05T05:00:00Z","v":711928,"vw":22.182127},{"c":22.03,"h":22.135,"l":21.76,"n":13800,"o":22.11,"t":"2026-03-06T05:00:00Z","v":564358,"vw":21.987753},{"c":22.32,"h":22.37,"l":21.695,"n":15039,"o":21.75,"t":"2026-03-09T04:00:00Z","v":591912,"vw":22.139049},{"c":22.41,"h":22.71,"l":22.17,"n":14954,"o":22.41,"t":"2026-03-10T04:00:00Z","v":626543,"vw":22.451701},{"c":22.42,"h":22.42,"l":22.135,"n":10364,"o":22.27,"t":"2026-03-11T04:00:00Z","v":466656,"vw":22.346365},{"c":21.97,"h":22.39,"l":21.91,"n":12107,"o":22.05,"t":"2026-03-12T04:00:00Z","v":609402,"vw":22.038366},{"c":22.03,"h":22.24,"l":21.66,"n":13549,"o":21.98,"t":"2026-03-13T04:00:00Z","v":650053,"vw":21.971815},{"c":22.15,"h":22.365,"l":22.06,"n":12858,"o":22.19,"t":"2026-03-16T04:00:00Z","v":562465,"vw":22.173895},{"c":22.06,"h":22.34,"l":21.94,"n":10951,"o":22.3,"t":"2026-03-17T04:00:00Z","v":442318,"vw":22.08492},{"c":21.89,"h":22.33,"l":21.71,"n":15262,"o":21.99,"t":"2026-03-18T04:00:00Z","v":659440,"vw":21.92463},{"c":22.09,"h":22.37,"l":21.84,"n":34606,"o":21.84,"t":"2026-03-19T04:00:00Z","v":698416,"vw":22.116908},{"c":21.7,"h":22.25,"l":21.63,"n":14592,"o":22.22,"t":"2026-03-20T04:00:00Z","v":2707219,"vw":21.725813},{"c":21.91,"h":22.165,"l":21.66,"n":12504,"o":22.02,"t":"2026-03-23T04:00:00Z","v":928298,"vw":21.897778},{"c":21.92,"h":22.05,"l":21.615,"n":11630,"o":21.82,"t":"2026-03-24T04:00:00Z","v":728143,"vw":21.913701},{"c":22.59,"h":22.67,"l":22.04,"n":11334,"o":22.08,"t":"2026-03-25T04:00:00Z","v":568287,"vw":22.540397},{"c":22.66,"h":22.92,"l":22.53,"n":13605,"o":22.53,"t":"2026-03-26T04:00:00Z","v":691789,"vw":22.722709},{"c":22.66,"h":23.175,"l":22.51,"n":11051,"o":22.71,"t":"2026-03-27T04:00:00Z","v":497047,"vw":22.809163},{"c":22.91,"h":23.07,"l":22.52,"n":16846,"o":22.71,"t":"2026-03-30T04:00:00Z","v":2035504,"vw":22.888985},{"c":23.3,"h":23.43,"l":22.985,"n":11744,"o":23.09,"t":"2026-03-31T04:00:00Z","v":725822,"vw":23.267693},{"c":23.41,"h":23.63,"l":23.105,"n":13628,"o":23.54,"t":"2026-04-01T04:00:00Z","v":617997,"vw":23.396316},{"c":22.99,"h":23.3699,"l":22.91,"n":12299,"o":23.21,"t":"2026-04-02T04:00:00Z","v":595106,"vw":23.046447},{"c":23.02,"h":23.15,"l":22.76,"n":12502,"o":22.9,"t":"2026-04-06T04:00:00Z","v":451874,"vw":23.023748},{"c":23.28,"h":23.39,"l":22.75,"n":17109,"o":22.95,"t":"2026-04-07T04:00:00Z","v":531639,"vw":23.221008},{"c":23.62,"h":23.89,"l":23.21,"n":15312,"o":23.545,"t":"2026-04-08T04:00:00Z","v":650172,"vw":23.564431},{"c":24.2,"h":24.21,"l":23.55,"n":14050,"o":23.6,"t":"2026-04-09T04:00:00Z","v":657784,"vw":24.037544},{"c":23.76,"h":24.405,"l":23.51,"n":15768,"o":24.3,"t":"2026-04-10T04:00:00Z","v":859055,"vw":23.806234},{"c":23.97,"h":23.99,"l":23.39,"n":11191,"o":23.8,"t":"2026-04-13T04:00:00Z","v":548652,"vw":23.813617},{"c":24.19,"h":24.445,"l":23.9401,"n":14156,"o":23.98,"t":"2026-04-14T04:00:00Z","v":582967,"vw":24.248883},{"c":23.92,"h":24.305,"l":23.73,"n":13175,"o":24.17,"t":"2026-04-15T04:00:00Z","v":515404,"vw":23.915686},{"c":23.6,"h":23.98,"l":23.275,"n":15249,"o":23.77,"t":"2026-04-16T04:00:00Z","v":768329,"vw":23.602878},{"c":24.24,"h":24.29,"l":23.625,"n":13567,"o":23.87,"t":"2026-04-17T04:00:00Z","v":684035,"vw":24.109886},{"c":23.92,"h":24.4499,"l":23.81,"n":11022,"o":24.2,"t":"2026-04-20T04:00:00Z","v":590075,"vw":24.027245},{"c":23.61,"h":23.945,"l":23.33,"n":12524,"o":23.93,"t":"2026-04-21T04:00:00Z","v":536976,"vw":23.576739},{"c":23.5,"h":23.82,"l":23.33,"n":11884,"o":23.75,"t":"2026-04-22T04:00:00Z","v":448676,"vw":23.500327},{"c":23.48,"h":23.93,"l":23.32,"n":8917,"o":23.7,"t":"2026-04-23T04:00:00Z","v":387172,"vw":23.475523},{"c":23.57,"h":23.645,"l":23.01,"n":10055,"o":23.39,"t":"2026-04-24T04:00:00Z","v":456608,"vw":23.409478},{"c":23.36,"h":23.93,"l":23.19,"n":13862,"o":23.93,"t":"2026-04-27T04:00:00Z","v":541197,"vw":23.387961},{"c":23.69,"h":23.89,"l":23.455,"n":10037,"o":23.5,"t":"2026-04-28T04:00:00Z","v":530444,"vw":23.675177},{"c":23.05,"h":23.38,"l":22.95,"n":10708,"o":23.38,"t":"2026-04-29T04:00:00Z","v":564194,"vw":23.064135},{"c":22.99,"h":23.35,"l":22.97,"n":12547,"o":23.05,"t":"2026-04-30T04:00:00Z","v":626121,"vw":23.057714},{"c":23.11,"h":23.245,"l":22.77,"n":11114,"o":22.99,"t":"2026-05-01T04:00:00Z","v":406221,"vw":23.086948},{"c":22.99,"h":23.4299,"l":22.86,"n":10694,"o":22.94,"t":"2026-05-04T04:00:00Z","v":458791,"vw":23.023522},{"c":22.65,"h":23.285,"l":22.64,"n":12786,"o":23.03,"t":"2026-05-05T04:00:00Z","v":620632,"vw":22.800309},{"c":22.52,"h":22.835,"l":22.4901,"n":14661,"o":22.82,"t":"2026-05-06T04:00:00Z","v":617528,"vw":22.566707},{"c":22.8,"h":23.99,"l":22.2,"n":18268,"o":23.49,"t":"2026-05-07T04:00:00Z","v":1130768,"vw":22.859528},{"c":22.89,"h":23.085,"l":22.7,"n":13162,"o":22.72,"t":"2026-05-08T04:00:00Z","v":540376,"vw":22.90896},{"c":22.52,"h":23.54,"l":22.265,"n":15880,"o":23.07,"t":"2026-05-11T04:00:00Z","v":801018,"vw":22.650119},{"c":22.74,"h":23.2,"l":22.53,"n":11797,"o":22.6,"t":"2026-05-12T04:00:00Z","v":582029,"vw":22.755927},{"c":23.14,"h":23.22,"l":22.55,"n":13420,"o":22.55,"t":"2026-05-13T04:00:00Z","v":637320,"vw":23.037596},{"c":22.86,"h":23.535,"l":22.73,"n":12915,"o":23.22,"t":"2026-05-14T04:00:00Z","v":633971,"vw":22.940776},{"c":21.97,"h":22.85,"l":21.78,"n":14432,"o":22.83,"t":"2026-05-15T04:00:00Z","v":1002608,"vw":22.073126},{"c":21.8,"h":22.275,"l":21.771,"n":15702,"o":21.98,"t":"2026-05-18T04:00:00Z","v":985967,"vw":21.961251},{"c":21.73,"h":22.04,"l":21.5038,"n":15560,"o":21.81,"t":"2026-05-19T04:00:00Z","v":809293,"vw":21.785067},{"c":22.24,"h":22.515,"l":21.84,"n":16763,"o":21.9,"t":"2026-05-20T04:00:00Z","v":937999,"vw":22.316926},{"c":22.2,"h":22.32,"l":21.84,"n":15275,"o":22.17,"t":"2026-05-21T04:00:00Z","v":815166,"vw":22.118051},{"c":22.46,"h":22.5,"l":21.9501,"n":15499,"o":22.17,"t":"2026-05-22T04:00:00Z","v":1187365,"vw":22.279562},{"c":22.68,"h":22.95,"l":22.34,"n":19059,"o":22.38,"t":"2026-05-26T04:00:00Z","v":901814,"vw":22.744114},{"c":22.13,"h":22.9,"l":22.12,"n":14684,"o":22.72,"t":"2026-05-27T04:00:00Z","v":597504,"vw":22.324682},{"c":21.89,"h":22.22,"l":21.72,"n":18269,"o":22.09,"t":"2026-05-28T04:00:00Z","v":1276312,"vw":21.888785},{"c":21.42,"h":21.91,"l":21.26,"n":16905,"o":21.83,"t":"2026-05-29T04:00:00Z","v":1164255,"vw":21.495221},{"c":21.51,"h":21.68,"l":21.24,"n":18377,"o":21.33,"t":"2026-06-01T04:00:00Z","v":1860220,"vw":21.449737},{"c":21.35,"h":21.71,"l":21.28,"n":20398,"o":21.5,"t":"2026-06-02T04:00:00Z","v":1047151,"vw":21.395662},{"c":21.7,"h":21.8851,"l":21.29,"n":17446,"o":21.41,"t":"2026-06-03T04:00:00Z","v":909901,"vw":21.634207},{"c":22.16,"h":22.43,"l":21.99,"n":14711,"o":22.02,"t":"2026-06-04T04:00:00Z","v":720264,"vw":22.222821},{"c":22.52,"h":22.93,"l":22.41,"n":18142,"o":22.46,"t":"2026-06-05T04:00:00Z","v":845430,"vw":22.580216},{"c":22.33,"h":22.67,"l":22.045,"n":17795,"o":22.52,"t":"2026-06-08T04:00:00Z","v":913494,"vw":22.231837},{"c":22.54,"h":22.7,"l":22.3,"n":17449,"o":22.53,"t":"2026-06-09T04:00:00Z","v":738514,"vw":22.559016},{"c":23,"h":23.32,"l":22.6,"n":15114,"o":22.7,"t":"2026-06-10T04:00:00Z","v":727544,"vw":22.990391},{"c":22.44,"h":23.3723,"l":22.35,"n":17671,"o":23.1,"t":"2026-06-11T04:00:00Z","v":762868,"vw":22.57125},{"c":22.74,"h":22.75,"l":22.51,"n":13297,"o":22.56,"t":"2026-06-12T04:00:00Z","v":557747,"vw":22.686161},{"c":22.42,"h":22.825,"l":22.33,"n":16905,"o":22.72,"t":"2026-06-15T04:00:00Z","v":709875,"vw":22.492767},{"c":22.61,"h":22.998,"l":22.37,"n":14376,"o":22.99,"t":"2026-06-16T04:00:00Z","v":564722,"vw":22.548628},{"c":22.64,"h":22.86,"l":22.37,"n":13046,"o":22.75,"t":"2026-06-17T04:00:00Z","v":588402,"vw":22.619388},{"c":22.49,"h":23,"l":22.22,"n":13758,"o":22.95,"t":"2026-06-18T04:00:00Z","v":1403845,"vw":22.526464},{"c":22.67,"h":22.98,"l":22.405,"n":15056,"o":22.43,"t":"2026-06-22T04:00:00Z","v":911218,"vw":22.687002},{"c":23.55,"h":23.6,"l":22.685,"n":14123,"o":22.81,"t":"2026-06-23T04:00:00Z","v":635314,"vw":23.410866},{"c":23.64,"h":24.17,"l":23.61,"n":17912,"o":23.61,"t":"2026-06-24T04:00:00Z","v":841258,"vw":23.729207},{"c":23.35,"h":23.97,"l":23.18,"n":15913,"o":23.62,"t":"2026-06-25T04:00:00Z","v":605608,"vw":23.36877},{"c":23.57,"h":23.85,"l":23.39,"n":12784,"o":23.39,"t":"2026-06-26T04:00:00Z","v":2834692,"vw":23.571527},{"c":23.14,"h":23.725,"l":23.075,"n":16923,"o":23.59,"t":"2026-06-29T04:00:00Z","v":879096,"vw":23.21472},{"c":22.71,"h":23.22,"l":22.51,"n":12835,"o":23.19,"t":"2026-06-30T04:00:00Z","v":633038,"vw":22.721252},{"c":21.9,"h":22.89,"l":21.885,"n":15836,"o":22.71,"t":"2026-07-01T04:00:00Z","v":786934,"vw":22.115116},{"c":22.31,"h":22.32,"l":21.7,"n":13436,"o":22.05,"t":"2026-07-02T04:00:00Z","v":655081,"vw":22.209585},{"c":21.82,"h":22.4279,"l":21.79,"n":13838,"o":22.2,"t":"2026-07-06T04:00:00Z","v":660460,"vw":21.88563},{"c":22.25,"h":22.37,"l":21.9,"n":14586,"o":22.11,"t":"2026-07-07T04:00:00Z","v":513429,"vw":22.190655},{"c":22.43,"h":22.73,"l":22.06,"n":15139,"o":22.25,"t":"2026-07-08T04:00:00Z","v":978658,"vw":22.446631},{"c":22.2,"h":22.49,"l":21.98,"n":14888,"o":22.39,"t":"2026-07-09T04:00:00Z","v":672098,"vw":22.165163},{"c":22.24,"h":22.3,"l":21.95,"n":15566,"o":22.25,"t":"2026-07-10T04:00:00Z","v":2676250,"vw":22.17424},{"c":22.21,"h":22.675,"l":22.155,"n":13592,"o":22.26,"t":"2026-07-13T04:00:00Z","v":592274,"vw":22.326426},{"c":21.74,"h":22.09,"l":21.685,"n":15817,"o":22.02,"t":"2026-07-14T04:00:00Z","v":817609,"vw":21.831359},{"c":21.89,"h":22.035,"l":21.56,"n":16059,"o":21.62,"t":"2026-07-15T04:00:00Z","v":1016612,"vw":21.875853},{"c":22.21,"h":22.3,"l":21.96,"n":14498,"o":21.975,"t":"2026-07-16T04:00:00Z","v":644109,"vw":22.165143},{"c":21.71,"h":22.47,"l":21.65,"n":12957,"o":22.18,"t":"2026-07-17T04:00:00Z","v":541166,"vw":21.862504},{"c":21.28,"h":21.84,"l":21.215,"n":12864,"o":21.66,"t":"2026-07-20T04:00:00Z","v":705646,"vw":21.39874},{"c":21.58,"h":21.725,"l":21.19,"n":10488,"o":21.19,"t":"2026-07-21T04:00:00Z","v":606576,"vw":21.541613},{"c":21.43,"h":21.7,"l":21.26,"n":9885,"o":21.68,"t":"2026-07-22T04:00:00Z","v":482115,"vw":21.414994},{"c":21.2,"h":21.45,"l":21.05,"n":12976,"o":21.36,"t":"2026-07-23T04:00:00Z","v":941836,"vw":21.194846},{"c":21.44,"h":21.49,"l":21.29,"n":9096,"o":21.41,"t":"2026-07-24T04:00:00Z","v":550285,"vw":21.416867},{"c":21.3,"h":21.785,"l":21.28,"n":11865,"o":21.5,"t":"2026-07-27T04:00:00Z","v":624223,"vw":21.50788},{"c":21.81,"h":21.94,"l":21.5,"n":12125,"o":21.5,"t":"2026-07-28T04:00:00Z","v":604685,"vw":21.803532},{"c":21.64,"h":21.85,"l":21.4,"n":11080,"o":21.76,"t":"2026-07-29T04:00:00Z","v":536218,"vw":21.615827},{"c":21.22,"h":21.42,"l":21.09,"n":10576,"o":21.35,"t":"2026-07-30T04:00:00Z","v":508595,"vw":21.233111},{"c":20.97,"h":21.08,"l":20.815,"n":11637,"o":21.07,"t":"2026-07-31T04:00:00Z","v":508013,"vw":20.978375},{"c":20.77,"h":21.155,"l":20.6,"n":14086,"o":20.97,"t":"2026-08-03T04:00:00Z","v":799035,"vw":20.759756},{"c":20.86,"h":20.88,"l":20.5,"n":13005,"o":20.635,"t":"2026-08-04T04:00:00Z","v":564682,"vw":20.796121},{"c":20.51,"h":21.13,"l":20.49,"n":13206,"o":21.01,"t":"2026-08-05T04:00:00Z","v":702964,"vw":20.597466},{"c":21.11,"h":22.09,"l":20.7436,"n":22441,"o":21.13,"t":"2026-08-06T04:00:00Z","v":1311062,"vw":21.330979},{"c":20.51,"h":20.96,"l":20.2,"n":16958,"o":20.93,"t":"2026-08-07T04:00:00Z","v":1143156,"vw":20.566589},{"c":20.68,"h":20.82,"l":20.39,"n":14701,"o":20.42,"t":"2026-08-10T04:00:00Z","v":877329,"vw":20.654503},{"c":20.75,"h":20.86,"l":20.54,"n":11373,"o":20.68,"t":"2026-08-11T04:00:00Z","v":596053,"vw":20.724879},{"c":20.81,"h":21.12,"l":20.62,"n":12167,"o":20.69,"t":"2026-08-12T04:00:00Z","v":590702,"vw":20.852382},{"c":20.75,"h":21.0101,"l":20.59,"n":11221,"o":21,"t":"2026-08-13T04:00:00Z","v":524198,"vw":20.764813},{"c":21.19,"h":21.215,"l":20.68,"n":9433,"o":20.72,"t":"2026-08-14T04:00:00Z","v":447096,"vw":21.117247},{"c":20.96,"h":21.2,"l":20.84,"n":12312,"o":21.04,"t":"2026-08-17T04:00:00Z","v":617333,"vw":20.965569},{"c":21.25,"h":21.46,"l":21.205,"n":9138,"o":21.24,"t":"2026-08-18T04:00:00Z","v":627508,"vw":21.2739},{"c":21.48,"h":21.6962,"l":21.36,"n":9502,"o":21.45,"t":"2026-08-19T04:00:00Z","v":504304,"vw":21.528349},{"c":21,"h":21.41,"l":20.87,"n":11474,"o":21.34,"t":"2026-08-20T04:00:00Z","v":795192,"vw":21.029239},{"c":21.07,"h":21.23,"l":20.895,"n":10356,"o":21.01,"t":"2026-08-21T04:00:00Z","v":499406,"vw":21.096602},{"c":21.03,"h":21.1,"l":20.89,"n":12708,"o":21.07,"t":"2026-08-24T04:00:00Z","v":510325,"vw":21.01992},{"c":21.17,"h":21.24,"l":20.93,"n":10996,"o":21.1,"t":"2026-08-25T04:00:00Z","v":411537,"vw":21.122473},{"c":21.24,"h":21.33,"l":20.84,"n":12854,"o":21.15,"t":"2026-08-26T04:00:00Z","v":692531,"vw":21.22537},{"c":20.96,"h":21.095,"l":20.8601,"n":11351,"o":20.99,"t":"2026-08-27T04:00:00Z","v":487459,"vw":20.985039},{"c":20.97,"h":21.07,"l":20.8,"n":10318,"o":20.96,"t":"2026-08-28T04:00:00Z","v":526148,"vw":20.945219},{"c":20.77,"h":21.05,"l":20.68,"n":14393,"o":20.97,"t":"2026-08-31T04:00:00Z","v":877355,"vw":20.827614},{"c":21.08,"h":21.175,"l":20.94,"n":11981,"o":20.97,"t":"2026-09-01T04:00:00Z","v":796821,"vw":21.067895},{"c":21.35,"h":21.48,"l":21.215,"n":11559,"o":21.27,"t":"2026-09-02T04:00:00Z","v":600058,"vw":21.352957},{"c":21.35,"h":21.48,"l":21.04,"n":12447,"o":21.48,"t":"2026-09-03T04:00:00Z","v":611515,"vw":21.304184},{"c":21.33,"h":21.36,"l":21.09,"n":12373,"o":21.2,"t":"2026-09-04T04:00:00Z","v":562709,"vw":21.290225},{"c":21.34,"h":21.51,"l":20.87,"n":16290,"o":21.06,"t":"2026-09-08T04:00:00Z","v":780660,"vw":21.305131},{"c":21.13,"h":21.405,"l":20.77,"n":15732,"o":21.16,"t":"2026-09-09T04:00:00Z","v":843915,"vw":21.084423},{"c":20.62,"h":21.24,"l":20.58,"n":13373,"o":21.16,"t":"2026-09-10T04:00:00Z","v":835447,"vw":20.697422},{"c":20.66,"h":20.875,"l":20.45,"n":11785,"o":20.84,"t":"2026-09-11T04:00:00Z","v":725889,"vw":20.59825},{"c":20.9,"h":21.105,"l":20.69,"n":12831,"o":20.93,"t":"2026-09-14T04:00:00Z","v":884008,"vw":20.967956},{"c":20.84,"h":20.88,"l":20.5,"n":12634,"o":20.86,"t":"2026-09-15T04:00:00Z","v":1102051,"vw":20.800986},{"c":21.2,"h":21.24,"l":20.86,"n":13235,"o":20.86,"t":"2026-09-16T04:00:00Z","v":712144,"vw":21.144788},{"c":21.05,"h":21.415,"l":21,"n":13463,"o":21.22,"t":"2026-09-17T04:00:00Z","v":1249546,"vw":21.129286},{"c":21.14,"h":21.18,"l":20.85,"n":10654,"o":20.93,"t":"2026-09-18T04:00:00Z","v":1433836,"vw":21.117601},{"c":21.04,"h":21.27,"l":21,"n":14218,"o":21.1,"t":"2026-09-21T04:00:00Z","v":671521,"vw":21.112503},{"c":20.98,"h":21.39,"l":20.96,"n":12428,"o":21.17,"t":"2026-09-22T04:00:00Z","v":930854,"vw":21.047901},{"c":20.24,"h":21.36,"l":20.23,"n":22963,"o":21.11,"t":"2026-09-23T04:00:00Z","v":4028793,"vw":20.545036},{"c":20.66,"h":20.79,"l":20.28,"n":17624,"o":20.28,"t":"2026-09-24T04:00:00Z","v":1365459,"vw":20.598665},{"c":20.74,"h":20.78,"l":20.35,"n":13225,"o":20.7,"t":"2026-09-25T04:00:00Z","v":621921,"vw":20.625902},{"c":21.23,"h":21.39,"l":20.59,"n":12270,"o":20.74,"t":"2026-09-28T04:00:00Z","v":853188,"vw":21.160065},{"c":21.11,"h":21.19,"l":20.74,"n":12221,"o":21.19,"t":"2026-09-29T04:00:00Z","v":555826,"vw":21.002664},{"c":21.21,"h":21.45,"l":21.06,"n":12709,"o":21.11,"t":"2026-09-30T04:00:00Z","v":1100232,"vw":21.242615},{"c":20.55,"h":21.28,"l":20.53,"n":14618,"o":21.28,"t":"2026-10-01T04:00:00Z","v":927129,"vw":20.669572},{"c":20.5,"h":20.76,"l":20.495,"n":13783,"o":20.6,"t":"2026-10-02T04:00:00Z","v":774732,"vw":20.585743},{"c":20.64,"h":20.735,"l":20.45,"n":12250,"o":20.53,"t":"2026-10-05T04:00:00Z","v":993422,"vw":20.605629},{"c":20.83,"h":20.97,"l":20.62,"n":11012,"o":20.78,"t":"2026-10-06T04:00:00Z","v":679649,"vw":20.853653},{"c":21.06,"h":21.1,"l":20.78,"n":13662,"o":20.78,"t":"2026-10-07T04:00:00Z","v":636180,"vw":20.998185},{"c":20.87,"h":21.05,"l":20.73,"n":11288,"o":21.05,"t":"2026-10-08T04:00:00Z","v":612371,"vw":20.862155},{"c":21.21,"h":21.28,"l":20.78,"n":10901,"o":20.8,"t":"2026-10-09T04:00:00Z","v":507602,"vw":21.157018},{"c":21.45,"h":21.48,"l":21.12,"n":11399,"o":21.27,"t":"2026-10-12T04:00:00Z","v":521204,"vw":21.414075},{"c":20.74,"h":21.55,"l":20.705,"n":13726,"o":21.55,"t":"2026-10-13T04:00:00Z","v":811584,"vw":20.957403},{"c":20.97,"h":21.18,"l":20.73,"n":14064,"o":20.79,"t":"2026-10-14T04:00:00Z","v":673526,"vw":21.005197},{"c":20.86,"h":21.76,"l":20.83,"n":14242,"o":21.33,"t":"2026-10-15T04:00:00Z","v":673009,"vw":21.087298},{"c":20.78,"h":20.97,"l":20.556,"n":12113,"o":20.97,"t":"2026-10-16T04:00:00Z","v":550506,"vw":20.732822},{"c":21.08,"h":21.15,"l":20.68,"n":11524,"o":20.68,"t":"2026-10-19T04:00:00Z","v":590538,"vw":21.042017},{"c":21.28,"h":21.49,"l":21.12,"n":10004,"o":21.31,"t":"2026-10-20T04:00:00Z","v":507576,"vw":21.262781},{"c":20.91,"h":21.36,"l":20.89,"n":10277,"o":21.2,"t":"2026-10-21T04:00:00Z","v":442236,"vw":20.981464},{"c":21.065,"h":21.27,"l":20.92,"n":8076,"o":21.05,"t":"2026-10-22T04:00:00Z","v":226894,"vw":21.129383}],"volatilityBars":[{"c":22.53,"h":22.75,"l":22.3,"n":62,"o":22.75,"t":"2026-06-22T08:00:00Z","v":5048,"vw":22.509752},{"c":22.5,"h":22.5,"l":22.25,"n":52,"o":22.5,"t":"2026-06-22T08:15:00Z","v":6835,"vw":22.376351},{"c":22.21,"h":22.38,"l":22,"n":15,"o":22.38,"t":"2026-06-22T10:45:00Z","v":28126,"vw":22.019732},{"c":22.31,"h":22.4,"l":22.31,"n":12,"o":22.4,"t":"2026-06-22T11:00:00Z","v":223,"vw":22.355},{"c":22.35,"h":22.35,"l":22.25,"n":19,"o":22.25,"t":"2026-06-22T11:15:00Z","v":450,"vw":22.316667},{"c":22.45,"h":22.45,"l":22.22,"n":12,"o":22.22,"t":"2026-06-22T12:30:00Z","v":1603,"vw":22.275},{"c":22.63,"h":22.63,"l":22.405,"n":106,"o":22.43,"t":"2026-06-22T13:30:00Z","v":11941,"vw":22.449259},{"c":22.61,"h":22.685,"l":22.61,"n":160,"o":22.625,"t":"2026-06-22T13:45:00Z","v":7167,"vw":22.648513},{"c":22.575,"h":22.66,"l":22.575,"n":107,"o":22.65,"t":"2026-06-22T14:00:00Z","v":3556,"vw":22.635363},{"c":22.66,"h":22.69,"l":22.6,"n":301,"o":22.61,"t":"2026-06-22T14:15:00Z","v":12039,"vw":22.649387},{"c":22.63,"h":22.66,"l":22.595,"n":212,"o":22.6201,"t":"2026-06-22T14:30:00Z","v":7195,"vw":22.639412},{"c":22.54,"h":22.65,"l":22.51,"n":599,"o":22.635,"t":"2026-06-22T14:45:00Z","v":36587,"vw":22.582723},{"c":22.595,"h":22.595,"l":22.545,"n":573,"o":22.545,"t":"2026-06-22T15:00:00Z","v":14350,"vw":22.573936},{"c":22.57,"h":22.61,"l":22.55,"n":812,"o":22.59,"t":"2026-06-22T15:15:00Z","v":16764,"vw":22.5802},{"c":22.58,"h":22.585,"l":22.5401,"n":331,"o":22.56,"t":"2026-06-22T15:30:00Z","v":7118,"vw":22.561103},{"c":22.525,"h":22.58,"l":22.525,"n":695,"o":22.57,"t":"2026-06-22T15:45:00Z","v":30137,"vw":22.554994},{"c":22.56,"h":22.56,"l":22.505,"n":332,"o":22.525,"t":"2026-06-22T16:00:00Z","v":8579,"vw":22.529172},{"c":22.585,"h":22.61,"l":22.56,"n":406,"o":22.565,"t":"2026-06-22T16:15:00Z","v":9225,"vw":22.585521},{"c":22.63,"h":22.63,"l":22.59,"n":116,"o":22.595,"t":"2026-06-22T16:30:00Z","v":1879,"vw":22.603829},{"c":22.73,"h":22.735,"l":22.62,"n":489,"o":22.63,"t":"2026-06-22T16:45:00Z","v":17596,"vw":22.681533},{"c":22.72,"h":22.74,"l":22.72,"n":433,"o":22.735,"t":"2026-06-22T17:00:00Z","v":6839,"vw":22.732173},{"c":22.7,"h":22.72,"l":22.6601,"n":376,"o":22.72,"t":"2026-06-22T17:15:00Z","v":12524,"vw":22.687769},{"c":22.71,"h":22.715,"l":22.675,"n":180,"o":22.695,"t":"2026-06-22T17:30:00Z","v":5310,"vw":22.690687},{"c":22.73,"h":22.735,"l":22.6958,"n":328,"o":22.7001,"t":"2026-06-22T17:45:00Z","v":11636,"vw":22.712198},{"c":22.71,"h":22.74,"l":22.71,"n":179,"o":22.735,"t":"2026-06-22T18:00:00Z","v":8796,"vw":22.723088},{"c":22.72,"h":22.74,"l":22.665,"n":316,"o":22.72,"t":"2026-06-22T18:15:00Z","v":13902,"vw":22.695716},{"c":22.71,"h":22.75,"l":22.68,"n":274,"o":22.725,"t":"2026-06-22T18:30:00Z","v":12999,"vw":22.717485},{"c":22.775,"h":22.775,"l":22.715,"n":210,"o":22.715,"t":"2026-06-22T18:45:00Z","v":6869,"vw":22.753583},{"c":22.84,"h":22.84,"l":22.775,"n":696,"o":22.775,"t":"2026-06-22T19:00:00Z","v":23572,"vw":22.803108},{"c":22.875,"h":22.89,"l":22.82,"n":417,"o":22.83,"t":"2026-06-22T19:15:00Z","v":18985,"vw":22.861623},{"c":22.905,"h":22.905,"l":22.85,"n":774,"o":22.875,"t":"2026-06-22T19:30:00Z","v":30622,"vw":22.876884},{"c":22.655,"h":22.98,"l":22.65,"n":2193,"o":22.905,"t":"2026-06-22T19:45:00Z","v":133898,"vw":22.785049},{"c":22.67,"h":22.67,"l":22.67,"n":25,"o":22.67,"t":"2026-06-22T20:00:00Z","v":361043,"vw":22.67},{"c":22.61,"h":22.65,"l":22.6,"n":18,"o":22.65,"t":"2026-06-23T12:00:00Z","v":2222,"vw":22.634412},{"c":22.5,"h":22.55,"l":22.5,"n":30,"o":22.55,"t":"2026-06-23T13:15:00Z","v":1675,"vw":22.522222},{"c":23.06,"h":23.07,"l":22.685,"n":238,"o":22.81,"t":"2026-06-23T13:30:00Z","v":20915,"vw":22.854128},{"c":23.22,"h":23.27,"l":23.1,"n":438,"o":23.1,"t":"2026-06-23T13:45:00Z","v":18609,"vw":23.189451},{"c":23.19,"h":23.2569,"l":23.146,"n":157,"o":23.22,"t":"2026-06-23T14:00:00Z","v":6345,"vw":23.201307},{"c":23.25,"h":23.26,"l":23.16,"n":282,"o":23.23,"t":"2026-06-23T14:15:00Z","v":11873,"vw":23.211103},{"c":23.21,"h":23.28,"l":23.16,"n":277,"o":23.25,"t":"2026-06-23T14:30:00Z","v":12205,"vw":23.199199},{"c":23.275,"h":23.275,"l":23.215,"n":363,"o":23.215,"t":"2026-06-23T14:45:00Z","v":7040,"vw":23.253469},{"c":23.28,"h":23.28,"l":23.21,"n":484,"o":23.25,"t":"2026-06-23T15:00:00Z","v":10724,"vw":23.243287},{"c":23.225,"h":23.28,"l":23.225,"n":314,"o":23.275,"t":"2026-06-23T15:15:00Z","v":5462,"vw":23.265},{"c":23.24,"h":23.255,"l":23.18,"n":424,"o":23.23,"t":"2026-06-23T15:30:00Z","v":19815,"vw":23.209948},{"c":23.27,"h":23.27,"l":23.25,"n":472,"o":23.26,"t":"2026-06-23T15:45:00Z","v":7444,"vw":23.256674},{"c":23.32,"h":23.32,"l":23.275,"n":463,"o":23.28,"t":"2026-06-23T16:00:00Z","v":9441,"vw":23.292078},{"c":23.3,"h":23.365,"l":23.3,"n":492,"o":23.325,"t":"2026-06-23T16:15:00Z","v":13962,"vw":23.326178},{"c":23.341,"h":23.37,"l":23.32,"n":571,"o":23.32,"t":"2026-06-23T16:30:00Z","v":11714,"vw":23.3378},{"c":23.3,"h":23.35,"l":23.3,"n":270,"o":23.34,"t":"2026-06-23T16:45:00Z","v":4602,"vw":23.331972},{"c":23.29,"h":23.32,"l":23.29,"n":219,"o":23.3,"t":"2026-06-23T17:00:00Z","v":4873,"vw":23.300702},{"c":23.27,"h":23.3,"l":23.265,"n":404,"o":23.3,"t":"2026-06-23T17:15:00Z","v":8831,"vw":23.281859},{"c":23.25,"h":23.285,"l":23.25,"n":374,"o":23.28,"t":"2026-06-23T17:30:00Z","v":6623,"vw":23.266186},{"c":23.25,"h":23.25,"l":23.23,"n":255,"o":23.245,"t":"2026-06-23T17:45:00Z","v":5001,"vw":23.242755},{"c":23.3,"h":23.3,"l":23.24,"n":377,"o":23.255,"t":"2026-06-23T18:00:00Z","v":9701,"vw":23.275278},{"c":23.29,"h":23.33,"l":23.29,"n":365,"o":23.3,"t":"2026-06-23T18:15:00Z","v":10863,"vw":23.309824},{"c":23.3,"h":23.32,"l":23.28,"n":343,"o":23.29,"t":"2026-06-23T18:30:00Z","v":14845,"vw":23.30246},{"c":23.29,"h":23.34,"l":23.29,"n":281,"o":23.3,"t":"2026-06-23T18:45:00Z","v":8272,"vw":23.308953},{"c":23.32,"h":23.37,"l":23.31,"n":465,"o":23.315,"t":"2026-06-23T19:00:00Z","v":18215,"vw":23.344839},{"c":23.36,"h":23.36,"l":23.28,"n":325,"o":23.315,"t":"2026-06-23T19:15:00Z","v":9475,"vw":23.326985},{"c":23.37,"h":23.38,"l":23.34,"n":617,"o":23.36,"t":"2026-06-23T19:30:00Z","v":15018,"vw":23.357722},{"c":23.55,"h":23.6,"l":23.38,"n":1821,"o":23.38,"t":"2026-06-23T19:45:00Z","v":86638,"vw":23.541199},{"c":23.55,"h":23.55,"l":23.55,"n":35,"o":23.55,"t":"2026-06-23T20:00:00Z","v":181401,"vw":23.55},{"c":23.45,"h":23.45,"l":23.45,"n":11,"o":23.45,"t":"2026-06-24T11:00:00Z","v":506,"vw":23.45},{"c":24.17,"h":24.17,"l":23.6,"n":240,"o":23.6,"t":"2026-06-24T13:30:00Z","v":20918,"vw":23.843857},{"c":23.97,"h":24.13,"l":23.97,"n":147,"o":24.13,"t":"2026-06-24T13:45:00Z","v":6688,"vw":24.087242},{"c":24.02,"h":24.02,"l":23.94,"n":430,"o":23.97,"t":"2026-06-24T14:00:00Z","v":12725,"vw":23.98526},{"c":23.89,"h":24.04,"l":23.8798,"n":449,"o":24.025,"t":"2026-06-24T14:15:00Z","v":15428,"vw":24.000972},{"c":23.82,"h":23.9,"l":23.815,"n":336,"o":23.885,"t":"2026-06-24T14:30:00Z","v":5810,"vw":23.872274},{"c":23.74,"h":23.84,"l":23.74,"n":402,"o":23.84,"t":"2026-06-24T14:45:00Z","v":7963,"vw":23.796714},{"c":23.72,"h":23.77,"l":23.6806,"n":645,"o":23.755,"t":"2026-06-24T15:00:00Z","v":14504,"vw":23.718502},{"c":23.7,"h":23.79,"l":23.7,"n":480,"o":23.76,"t":"2026-06-24T15:15:00Z","v":14819,"vw":23.763946},{"c":23.7,"h":23.72,"l":23.7,"n":417,"o":23.7,"t":"2026-06-24T15:30:00Z","v":8028,"vw":23.706022},{"c":23.76,"h":23.79,"l":23.695,"n":578,"o":23.695,"t":"2026-06-24T15:45:00Z","v":12480,"vw":23.747081},{"c":23.75,"h":23.75,"l":23.735,"n":341,"o":23.75,"t":"2026-06-24T16:00:00Z","v":6812,"vw":23.745471},{"c":23.76,"h":23.76,"l":23.73,"n":511,"o":23.745,"t":"2026-06-24T16:15:00Z","v":9191,"vw":23.745969},{"c":23.77,"h":23.8,"l":23.77,"n":534,"o":23.77,"t":"2026-06-24T16:30:00Z","v":15045,"vw":23.781381},{"c":23.76,"h":23.79,"l":23.76,"n":307,"o":23.765,"t":"2026-06-24T16:45:00Z","v":9166,"vw":23.773969},{"c":23.76,"h":23.79,"l":23.75,"n":569,"o":23.78,"t":"2026-06-24T17:00:00Z","v":18814,"vw":23.771952},{"c":23.75,"h":23.78,"l":23.74,"n":462,"o":23.78,"t":"2026-06-24T17:15:00Z","v":12652,"vw":23.774526},{"c":23.78,"h":23.8,"l":23.74,"n":463,"o":23.76,"t":"2026-06-24T17:30:00Z","v":22336,"vw":23.776797},{"c":23.78,"h":23.8,"l":23.77,"n":499,"o":23.7735,"t":"2026-06-24T17:45:00Z","v":21513,"vw":23.782648},{"c":23.72,"h":23.79,"l":23.7,"n":693,"o":23.78,"t":"2026-06-24T18:00:00Z","v":29389,"vw":23.742664},{"c":23.77,"h":23.775,"l":23.71,"n":449,"o":23.72,"t":"2026-06-24T18:15:00Z","v":12603,"vw":23.745362},{"c":23.78,"h":23.79,"l":23.7,"n":650,"o":23.78,"t":"2026-06-24T18:30:00Z","v":28858,"vw":23.768053},{"c":23.79,"h":23.83,"l":23.75,"n":566,"o":23.79,"t":"2026-06-24T18:45:00Z","v":21888,"vw":23.800338},{"c":23.86,"h":23.865,"l":23.79,"n":691,"o":23.79,"t":"2026-06-24T19:00:00Z","v":29467,"vw":23.818964},{"c":23.775,"h":23.86,"l":23.76,"n":624,"o":23.855,"t":"2026-06-24T19:15:00Z","v":22259,"vw":23.814153},{"c":23.74,"h":23.78,"l":23.675,"n":895,"o":23.775,"t":"2026-06-24T19:30:00Z","v":26959,"vw":23.721733},{"c":23.63,"h":23.76,"l":23.61,"n":2043,"o":23.75,"t":"2026-06-24T19:45:00Z","v":103698,"vw":23.69305},{"c":23.64,"h":23.64,"l":23.64,"n":42,"o":23.64,"t":"2026-06-24T20:00:00Z","v":197844,"vw":23.64},{"c":22.89,"h":23.5,"l":22.89,"n":3,"o":23.5,"t":"2026-06-25T08:00:00Z","v":400,"vw":23.195},{"c":23.66,"h":23.66,"l":23.66,"n":1,"o":23.66,"t":"2026-06-25T11:00:00Z","v":199,"vw":23.66},{"c":23.64,"h":23.64,"l":23.64,"n":2,"o":23.64,"t":"2026-06-25T11:15:00Z","v":200,"vw":23.64},{"c":23.85,"h":23.85,"l":23.85,"n":18,"o":23.85,"t":"2026-06-25T12:00:00Z","v":810,"vw":23.85},{"c":23.9,"h":24.1,"l":23.69,"n":15,"o":23.69,"t":"2026-06-25T13:15:00Z","v":555,"vw":23.933019},{"c":23.63,"h":23.97,"l":23.55,"n":179,"o":23.62,"t":"2026-06-25T13:30:00Z","v":12919,"vw":23.639896},{"c":23.74,"h":23.75,"l":23.5605,"n":226,"o":23.615,"t":"2026-06-25T13:45:00Z","v":7857,"vw":23.643348},{"c":23.7171,"h":23.805,"l":23.68,"n":332,"o":23.77,"t":"2026-06-25T14:00:00Z","v":11222,"vw":23.736888},{"c":23.5601,"h":23.77,"l":23.5601,"n":528,"o":23.6929,"t":"2026-06-25T14:15:00Z","v":12313,"vw":23.680969},{"c":23.46,"h":23.65,"l":23.41,"n":529,"o":23.58,"t":"2026-06-25T14:30:00Z","v":15563,"vw":23.518776},{"c":23.55,"h":23.56,"l":23.45,"n":378,"o":23.45,"t":"2026-06-25T14:45:00Z","v":7079,"vw":23.493791},{"c":23.47,"h":23.53,"l":23.455,"n":470,"o":23.52,"t":"2026-06-25T15:00:00Z","v":10281,"vw":23.487532},{"c":23.455,"h":23.4799,"l":23.355,"n":606,"o":23.42,"t":"2026-06-25T15:15:00Z","v":21219,"vw":23.404401},{"c":23.44,"h":23.535,"l":23.415,"n":398,"o":23.475,"t":"2026-06-25T15:30:00Z","v":7232,"vw":23.468411},{"c":23.325,"h":23.45,"l":23.29,"n":429,"o":23.4499,"t":"2026-06-25T15:45:00Z","v":17452,"vw":23.361809},{"c":23.3,"h":23.33,"l":23.26,"n":437,"o":23.31,"t":"2026-06-25T16:00:00Z","v":25134,"vw":23.278442},{"c":23.26,"h":23.29,"l":23.26,"n":198,"o":23.29,"t":"2026-06-25T16:15:00Z","v":3304,"vw":23.274423},{"c":23.29,"h":23.3,"l":23.28,"n":205,"o":23.28,"t":"2026-06-25T16:30:00Z","v":4936,"vw":23.291087},{"c":23.315,"h":23.32,"l":23.275,"n":291,"o":23.3,"t":"2026-06-25T16:45:00Z","v":6631,"vw":23.302462},{"c":23.4,"h":23.4,"l":23.29,"n":559,"o":23.32,"t":"2026-06-25T17:00:00Z","v":16697,"vw":23.349144},{"c":23.33,"h":23.41,"l":23.33,"n":459,"o":23.41,"t":"2026-06-25T17:15:00Z","v":9370,"vw":23.358073},{"c":23.34,"h":23.365,"l":23.33,"n":439,"o":23.33,"t":"2026-06-25T17:30:00Z","v":13247,"vw":23.350139},{"c":23.33,"h":23.35,"l":23.3001,"n":332,"o":23.335,"t":"2026-06-25T17:45:00Z","v":13203,"vw":23.328462},{"c":23.37,"h":23.38,"l":23.3,"n":415,"o":23.3108,"t":"2026-06-25T18:00:00Z","v":9614,"vw":23.337091},{"c":23.41,"h":23.42,"l":23.37,"n":379,"o":23.38,"t":"2026-06-25T18:15:00Z","v":7649,"vw":23.401737},{"c":23.4392,"h":23.475,"l":23.42,"n":390,"o":23.42,"t":"2026-06-25T18:30:00Z","v":10753,"vw":23.45643},{"c":23.42,"h":23.43,"l":23.375,"n":383,"o":23.43,"t":"2026-06-25T18:45:00Z","v":11323,"vw":23.405066},{"c":23.33,"h":23.4201,"l":23.31,"n":434,"o":23.42,"t":"2026-06-25T19:00:00Z","v":17223,"vw":23.379518},{"c":23.29,"h":23.34,"l":23.28,"n":591,"o":23.32,"t":"2026-06-25T19:15:00Z","v":23883,"vw":23.307511},{"c":23.23,"h":23.29,"l":23.23,"n":740,"o":23.29,"t":"2026-06-25T19:30:00Z","v":30291,"vw":23.2617},{"c":23.34,"h":23.37,"l":23.18,"n":2283,"o":23.22,"t":"2026-06-25T19:45:00Z","v":109927,"vw":23.305151},{"c":23.35,"h":23.35,"l":23.35,"n":25,"o":23.35,"t":"2026-06-25T20:00:00Z","v":131152,"vw":23.35},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-06-26T08:00:00Z","v":101,"vw":23.5},{"c":23.5,"h":23.5,"l":23.5,"n":22,"o":23.5,"t":"2026-06-26T11:15:00Z","v":709,"vw":23.5},{"c":23.7999,"h":23.7999,"l":23.7999,"n":1,"o":23.7999,"t":"2026-06-26T12:15:00Z","v":150,"vw":23.7999},{"c":23.35,"h":23.35,"l":23.3,"n":10,"o":23.3,"t":"2026-06-26T12:30:00Z","v":553,"vw":23.3225},{"c":23.7,"h":23.7,"l":23.39,"n":176,"o":23.4,"t":"2026-06-26T13:30:00Z","v":10593,"vw":23.465472},{"c":23.79,"h":23.85,"l":23.665,"n":211,"o":23.7,"t":"2026-06-26T13:45:00Z","v":5797,"vw":23.745739},{"c":23.725,"h":23.825,"l":23.72,"n":344,"o":23.805,"t":"2026-06-26T14:00:00Z","v":10761,"vw":23.761434},{"c":23.735,"h":23.81,"l":23.735,"n":382,"o":23.75,"t":"2026-06-26T14:15:00Z","v":9478,"vw":23.773755},{"c":23.72,"h":23.75,"l":23.71,"n":159,"o":23.74,"t":"2026-06-26T14:30:00Z","v":4682,"vw":23.723688},{"c":23.65,"h":23.76,"l":23.65,"n":371,"o":23.74,"t":"2026-06-26T14:45:00Z","v":9462,"vw":23.69935},{"c":23.72,"h":23.75,"l":23.66,"n":268,"o":23.665,"t":"2026-06-26T15:00:00Z","v":5364,"vw":23.706369},{"c":23.73,"h":23.77,"l":23.73,"n":253,"o":23.745,"t":"2026-06-26T15:15:00Z","v":6406,"vw":23.751598},{"c":23.68,"h":23.76,"l":23.68,"n":449,"o":23.74,"t":"2026-06-26T15:30:00Z","v":11789,"vw":23.714591},{"c":23.625,"h":23.7,"l":23.625,"n":430,"o":23.685,"t":"2026-06-26T15:45:00Z","v":9628,"vw":23.683813},{"c":23.62,"h":23.64,"l":23.605,"n":246,"o":23.63,"t":"2026-06-26T16:00:00Z","v":6039,"vw":23.628677},{"c":23.56,"h":23.635,"l":23.56,"n":263,"o":23.635,"t":"2026-06-26T16:15:00Z","v":5952,"vw":23.602175},{"c":23.55,"h":23.565,"l":23.54,"n":260,"o":23.55,"t":"2026-06-26T16:30:00Z","v":4362,"vw":23.5525},{"c":23.5201,"h":23.56,"l":23.5201,"n":155,"o":23.5586,"t":"2026-06-26T16:45:00Z","v":3491,"vw":23.542772},{"c":23.535,"h":23.54,"l":23.52,"n":406,"o":23.535,"t":"2026-06-26T17:00:00Z","v":8264,"vw":23.530743},{"c":23.525,"h":23.54,"l":23.51,"n":227,"o":23.54,"t":"2026-06-26T17:15:00Z","v":6426,"vw":23.526935},{"c":23.52,"h":23.54,"l":23.515,"n":120,"o":23.515,"t":"2026-06-26T17:30:00Z","v":2330,"vw":23.521557},{"c":23.56,"h":23.57,"l":23.53,"n":227,"o":23.53,"t":"2026-06-26T17:45:00Z","v":6028,"vw":23.547775},{"c":23.54,"h":23.56,"l":23.53,"n":166,"o":23.56,"t":"2026-06-26T18:00:00Z","v":4895,"vw":23.543427},{"c":23.5,"h":23.53,"l":23.5,"n":294,"o":23.53,"t":"2026-06-26T18:15:00Z","v":8515,"vw":23.514958},{"c":23.505,"h":23.505,"l":23.49,"n":85,"o":23.5,"t":"2026-06-26T18:30:00Z","v":1939,"vw":23.499044},{"c":23.5,"h":23.5,"l":23.48,"n":187,"o":23.5,"t":"2026-06-26T18:45:00Z","v":5053,"vw":23.490619},{"c":23.485,"h":23.53,"l":23.4749,"n":428,"o":23.52,"t":"2026-06-26T19:00:00Z","v":16722,"vw":23.509708},{"c":23.44,"h":23.495,"l":23.44,"n":509,"o":23.485,"t":"2026-06-26T19:15:00Z","v":8922,"vw":23.463747},{"c":23.49,"h":23.51,"l":23.44,"n":649,"o":23.44,"t":"2026-06-26T19:30:00Z","v":20553,"vw":23.486094},{"c":23.58,"h":23.67,"l":23.46,"n":2444,"o":23.5,"t":"2026-06-26T19:45:00Z","v":107487,"vw":23.562795},{"c":23.57,"h":23.5735,"l":23.57,"n":25,"o":23.57,"t":"2026-06-26T20:00:00Z","v":1768187,"vw":23.570003},{"c":23.57,"h":23.57,"l":23.57,"n":1,"o":23.57,"t":"2026-06-26T20:15:00Z","v":4373,"vw":23.57},{"c":23.57,"h":23.57,"l":23.57,"n":1,"o":23.57,"t":"2026-06-29T08:00:00Z","v":169,"vw":23.57},{"c":23.43,"h":23.725,"l":23.42,"n":280,"o":23.59,"t":"2026-06-29T13:30:00Z","v":20519,"vw":23.562223},{"c":23.3,"h":23.46,"l":23.3,"n":352,"o":23.41,"t":"2026-06-29T13:45:00Z","v":13133,"vw":23.397827},{"c":23.3,"h":23.33,"l":23.17,"n":358,"o":23.32,"t":"2026-06-29T14:00:00Z","v":15742,"vw":23.271469},{"c":23.16,"h":23.43,"l":23.15,"n":686,"o":23.28,"t":"2026-06-29T14:15:00Z","v":31453,"vw":23.228682},{"c":23.155,"h":23.21,"l":23.08,"n":549,"o":23.17,"t":"2026-06-29T14:30:00Z","v":29063,"vw":23.143569},{"c":23.11,"h":23.16,"l":23.09,"n":543,"o":23.13,"t":"2026-06-29T14:45:00Z","v":14316,"vw":23.141897},{"c":23.15,"h":23.28,"l":23.14,"n":1337,"o":23.14,"t":"2026-06-29T15:00:00Z","v":85198,"vw":23.19226},{"c":23.32,"h":23.33,"l":23.15,"n":711,"o":23.15,"t":"2026-06-29T15:15:00Z","v":28847,"vw":23.229463},{"c":23.325,"h":23.3499,"l":23.28,"n":553,"o":23.33,"t":"2026-06-29T15:30:00Z","v":15384,"vw":23.302196},{"c":23.29,"h":23.34,"l":23.29,"n":371,"o":23.33,"t":"2026-06-29T15:45:00Z","v":7261,"vw":23.307986},{"c":23.36,"h":23.365,"l":23.275,"n":511,"o":23.29,"t":"2026-06-29T16:00:00Z","v":10941,"vw":23.312405},{"c":23.37,"h":23.375,"l":23.35,"n":276,"o":23.36,"t":"2026-06-29T16:15:00Z","v":9018,"vw":23.359709},{"c":23.36,"h":23.375,"l":23.35,"n":335,"o":23.365,"t":"2026-06-29T16:30:00Z","v":7372,"vw":23.359934},{"c":23.36,"h":23.375,"l":23.345,"n":361,"o":23.36,"t":"2026-06-29T16:45:00Z","v":10682,"vw":23.357143},{"c":23.41,"h":23.44,"l":23.335,"n":570,"o":23.35,"t":"2026-06-29T17:00:00Z","v":25491,"vw":23.381361},{"c":23.37,"h":23.48,"l":23.37,"n":477,"o":23.43,"t":"2026-06-29T17:15:00Z","v":14768,"vw":23.444323},{"c":23.39,"h":23.4,"l":23.365,"n":193,"o":23.365,"t":"2026-06-29T17:30:00Z","v":3943,"vw":23.381382},{"c":23.48,"h":23.48,"l":23.39,"n":378,"o":23.4,"t":"2026-06-29T17:45:00Z","v":14389,"vw":23.442131},{"c":23.4199,"h":23.47,"l":23.41,"n":553,"o":23.46,"t":"2026-06-29T18:00:00Z","v":14951,"vw":23.427504},{"c":23.345,"h":23.4,"l":23.33,"n":348,"o":23.4,"t":"2026-06-29T18:15:00Z","v":9846,"vw":23.366314},{"c":23.343,"h":23.3599,"l":23.34,"n":223,"o":23.34,"t":"2026-06-29T18:30:00Z","v":4379,"vw":23.345949},{"c":23.32,"h":23.395,"l":23.32,"n":499,"o":23.35,"t":"2026-06-29T18:45:00Z","v":14383,"vw":23.371023},{"c":23.3308,"h":23.35,"l":23.3,"n":493,"o":23.31,"t":"2026-06-29T19:00:00Z","v":12745,"vw":23.330709},{"c":23.25,"h":23.33,"l":23.21,"n":766,"o":23.33,"t":"2026-06-29T19:15:00Z","v":25467,"vw":23.276639},{"c":23.23,"h":23.26,"l":23.22,"n":669,"o":23.25,"t":"2026-06-29T19:30:00Z","v":20298,"vw":23.24433},{"c":23.15,"h":23.24,"l":23.075,"n":2098,"o":23.225,"t":"2026-06-29T19:45:00Z","v":130178,"vw":23.145884},{"c":23.14,"h":23.14,"l":23.14,"n":30,"o":23.14,"t":"2026-06-29T20:00:00Z","v":260334,"vw":23.14},{"c":22.835,"h":23.22,"l":22.835,"n":217,"o":23.19,"t":"2026-06-30T13:30:00Z","v":16114,"vw":23.088931},{"c":22.84,"h":22.91,"l":22.8,"n":228,"o":22.8752,"t":"2026-06-30T13:45:00Z","v":8553,"vw":22.850036},{"c":22.925,"h":22.94,"l":22.83,"n":222,"o":22.84,"t":"2026-06-30T14:00:00Z","v":9651,"vw":22.880132},{"c":22.82,"h":22.92,"l":22.805,"n":211,"o":22.9,"t":"2026-06-30T14:15:00Z","v":12021,"vw":22.865919},{"c":22.76,"h":22.82,"l":22.74,"n":198,"o":22.82,"t":"2026-06-30T14:30:00Z","v":13077,"vw":22.809203},{"c":22.88,"h":22.88,"l":22.73,"n":325,"o":22.73,"t":"2026-06-30T14:45:00Z","v":5946,"vw":22.814944},{"c":22.91,"h":22.92,"l":22.86,"n":242,"o":22.87,"t":"2026-06-30T15:00:00Z","v":8290,"vw":22.888454},{"c":22.855,"h":22.915,"l":22.85,"n":264,"o":22.91,"t":"2026-06-30T15:15:00Z","v":6652,"vw":22.885663},{"c":22.79,"h":22.835,"l":22.79,"n":382,"o":22.83,"t":"2026-06-30T15:30:00Z","v":8836,"vw":22.818503},{"c":22.825,"h":22.83,"l":22.77,"n":399,"o":22.815,"t":"2026-06-30T15:45:00Z","v":11111,"vw":22.796457},{"c":22.75,"h":22.82,"l":22.73,"n":442,"o":22.82,"t":"2026-06-30T16:00:00Z","v":9300,"vw":22.767845},{"c":22.78,"h":22.785,"l":22.71,"n":432,"o":22.76,"t":"2026-06-30T16:15:00Z","v":10223,"vw":22.744478},{"c":22.85,"h":22.86,"l":22.78,"n":340,"o":22.78,"t":"2026-06-30T16:30:00Z","v":7183,"vw":22.823796},{"c":22.78,"h":22.84,"l":22.775,"n":316,"o":22.83,"t":"2026-06-30T16:45:00Z","v":8827,"vw":22.811484},{"c":22.8,"h":22.8,"l":22.77,"n":248,"o":22.78,"t":"2026-06-30T17:00:00Z","v":10169,"vw":22.786028},{"c":22.78,"h":22.8,"l":22.77,"n":157,"o":22.79,"t":"2026-06-30T17:15:00Z","v":5743,"vw":22.776893},{"c":22.81,"h":22.81,"l":22.75,"n":333,"o":22.78,"t":"2026-06-30T17:30:00Z","v":11386,"vw":22.78179},{"c":22.79,"h":22.81,"l":22.79,"n":366,"o":22.805,"t":"2026-06-30T17:45:00Z","v":8084,"vw":22.797194},{"c":22.785,"h":22.83,"l":22.76,"n":478,"o":22.79,"t":"2026-06-30T18:00:00Z","v":15688,"vw":22.789238},{"c":22.765,"h":22.7895,"l":22.745,"n":235,"o":22.78,"t":"2026-06-30T18:15:00Z","v":6879,"vw":22.764311},{"c":22.72,"h":22.78,"l":22.72,"n":362,"o":22.76,"t":"2026-06-30T18:30:00Z","v":15354,"vw":22.748659},{"c":22.7,"h":22.72,"l":22.7,"n":369,"o":22.72,"t":"2026-06-30T18:45:00Z","v":8247,"vw":22.710753},{"c":22.61,"h":22.74,"l":22.61,"n":582,"o":22.69,"t":"2026-06-30T19:00:00Z","v":24419,"vw":22.692378},{"c":22.535,"h":22.63,"l":22.535,"n":343,"o":22.63,"t":"2026-06-30T19:15:00Z","v":12471,"vw":22.573022},{"c":22.61,"h":22.62,"l":22.51,"n":687,"o":22.535,"t":"2026-06-30T19:30:00Z","v":28627,"vw":22.55524},{"c":22.72,"h":22.73,"l":22.52,"n":1843,"o":22.61,"t":"2026-06-30T19:45:00Z","v":103258,"vw":22.607069},{"c":22.72,"h":22.72,"l":22.71,"n":25,"o":22.71,"t":"2026-06-30T20:00:00Z","v":191876,"vw":22.710006},{"c":22.7,"h":22.7,"l":22.7,"n":17,"o":22.7,"t":"2026-07-01T12:00:00Z","v":866,"vw":22.7},{"c":22.7,"h":22.7,"l":22.7,"n":4,"o":22.7,"t":"2026-07-01T12:45:00Z","v":760,"vw":22.7},{"c":22.665,"h":22.89,"l":22.66,"n":177,"o":22.75,"t":"2026-07-01T13:30:00Z","v":15791,"vw":22.722295},{"c":22.55,"h":22.75,"l":22.54,"n":267,"o":22.66,"t":"2026-07-01T13:45:00Z","v":7961,"vw":22.646846},{"c":22.375,"h":22.59,"l":22.37,"n":500,"o":22.57,"t":"2026-07-01T14:00:00Z","v":18548,"vw":22.516946},{"c":22.355,"h":22.38,"l":22.31,"n":286,"o":22.375,"t":"2026-07-01T14:15:00Z","v":13275,"vw":22.358096},{"c":22.4,"h":22.48,"l":22.35,"n":389,"o":22.35,"t":"2026-07-01T14:30:00Z","v":9886,"vw":22.415328},{"c":22.37,"h":22.43,"l":22.32,"n":1046,"o":22.36,"t":"2026-07-01T14:45:00Z","v":47674,"vw":22.369038},{"c":22.325,"h":22.39,"l":22.32,"n":540,"o":22.37,"t":"2026-07-01T15:00:00Z","v":25611,"vw":22.343061},{"c":22.4,"h":22.415,"l":22.31,"n":429,"o":22.315,"t":"2026-07-01T15:15:00Z","v":19275,"vw":22.355682},{"c":22.33,"h":22.39,"l":22.28,"n":715,"o":22.38,"t":"2026-07-01T15:30:00Z","v":32963,"vw":22.334881},{"c":22.41,"h":22.42,"l":22.32,"n":539,"o":22.33,"t":"2026-07-01T15:45:00Z","v":14757,"vw":22.376136},{"c":22.42,"h":22.42,"l":22.39,"n":359,"o":22.41,"t":"2026-07-01T16:00:00Z","v":9584,"vw":22.403752},{"c":22.31,"h":22.4,"l":22.3,"n":343,"o":22.39,"t":"2026-07-01T16:15:00Z","v":7634,"vw":22.348155},{"c":22.32,"h":22.38,"l":22.29,"n":426,"o":22.31,"t":"2026-07-01T16:30:00Z","v":12554,"vw":22.323119},{"c":22.29,"h":22.3,"l":22.25,"n":539,"o":22.3,"t":"2026-07-01T16:45:00Z","v":13567,"vw":22.268685},{"c":22.29,"h":22.31,"l":22.28,"n":324,"o":22.3,"t":"2026-07-01T17:00:00Z","v":10605,"vw":22.291249},{"c":22.22,"h":22.295,"l":22.21,"n":432,"o":22.29,"t":"2026-07-01T17:15:00Z","v":10624,"vw":22.269402},{"c":22.2,"h":22.22,"l":22.17,"n":378,"o":22.22,"t":"2026-07-01T17:30:00Z","v":11086,"vw":22.196513},{"c":22.18,"h":22.18,"l":22.16,"n":368,"o":22.18,"t":"2026-07-01T17:45:00Z","v":9545,"vw":22.168035},{"c":22.22,"h":22.24,"l":22.17,"n":502,"o":22.18,"t":"2026-07-01T18:00:00Z","v":11827,"vw":22.189626},{"c":22.27,"h":22.27,"l":22.19,"n":521,"o":22.21,"t":"2026-07-01T18:15:00Z","v":14908,"vw":22.227769},{"c":22.24,"h":22.26,"l":22.2017,"n":286,"o":22.26,"t":"2026-07-01T18:30:00Z","v":10674,"vw":22.236164},{"c":22.16,"h":22.24,"l":22.12,"n":610,"o":22.23,"t":"2026-07-01T18:45:00Z","v":23295,"vw":22.195991},{"c":22.08,"h":22.17,"l":22.07,"n":418,"o":22.15,"t":"2026-07-01T19:00:00Z","v":18739,"vw":22.1157},{"c":22.02,"h":22.08,"l":22.02,"n":470,"o":22.08,"t":"2026-07-01T19:15:00Z","v":20570,"vw":22.04094},{"c":22.12,"h":22.14,"l":22,"n":847,"o":22.01,"t":"2026-07-01T19:30:00Z","v":49960,"vw":22.07634},{"c":21.91,"h":22.12,"l":21.885,"n":2139,"o":22.12,"t":"2026-07-01T19:45:00Z","v":129356,"vw":21.997814},{"c":21.9,"h":21.9,"l":21.9,"n":19,"o":21.9,"t":"2026-07-01T20:00:00Z","v":190856,"vw":21.9},{"c":21.92,"h":21.92,"l":21.92,"n":1,"o":21.92,"t":"2026-07-01T21:15:00Z","v":140,"vw":21.92},{"c":22,"h":22,"l":22,"n":11,"o":22,"t":"2026-07-02T09:45:00Z","v":110,"vw":22},{"c":22,"h":22,"l":22,"n":11,"o":22,"t":"2026-07-02T10:45:00Z","v":447,"vw":22},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-07-02T12:00:00Z","v":108,"vw":21.95},{"c":21.95,"h":21.95,"l":21.95,"n":2,"o":21.95,"t":"2026-07-02T12:30:00Z","v":102,"vw":21.95},{"c":21.755,"h":22.07,"l":21.7,"n":183,"o":22.05,"t":"2026-07-02T13:30:00Z","v":16734,"vw":21.960229},{"c":21.77,"h":21.83,"l":21.74,"n":204,"o":21.7551,"t":"2026-07-02T13:45:00Z","v":8639,"vw":21.787741},{"c":21.88,"h":21.99,"l":21.79,"n":290,"o":21.79,"t":"2026-07-02T14:00:00Z","v":20835,"vw":21.911515},{"c":22.13,"h":22.185,"l":21.86,"n":332,"o":21.865,"t":"2026-07-02T14:15:00Z","v":28312,"vw":22.044628},{"c":22.13,"h":22.18,"l":22.1,"n":188,"o":22.18,"t":"2026-07-02T14:30:00Z","v":5111,"vw":22.143638},{"c":22.22,"h":22.23,"l":22.15,"n":239,"o":22.15,"t":"2026-07-02T14:45:00Z","v":6105,"vw":22.194226},{"c":22.23,"h":22.23,"l":22.15,"n":255,"o":22.21,"t":"2026-07-02T15:00:00Z","v":6732,"vw":22.181359},{"c":22.21,"h":22.32,"l":22.21,"n":395,"o":22.25,"t":"2026-07-02T15:15:00Z","v":10574,"vw":22.261001},{"c":22.26,"h":22.26,"l":22.16,"n":425,"o":22.18,"t":"2026-07-02T15:30:00Z","v":10219,"vw":22.184496},{"c":22.195,"h":22.26,"l":22.195,"n":404,"o":22.26,"t":"2026-07-02T15:45:00Z","v":11231,"vw":22.227657},{"c":22.21,"h":22.245,"l":22.2,"n":180,"o":22.2,"t":"2026-07-02T16:00:00Z","v":5614,"vw":22.226999},{"c":22.19,"h":22.27,"l":22.19,"n":430,"o":22.22,"t":"2026-07-02T16:15:00Z","v":18918,"vw":22.236002},{"c":22.19,"h":22.22,"l":22.18,"n":257,"o":22.205,"t":"2026-07-02T16:30:00Z","v":8496,"vw":22.190862},{"c":22.19,"h":22.205,"l":22.16,"n":340,"o":22.2,"t":"2026-07-02T16:45:00Z","v":10794,"vw":22.189469},{"c":22.18,"h":22.19,"l":22.159,"n":337,"o":22.19,"t":"2026-07-02T17:00:00Z","v":10810,"vw":22.176701},{"c":22.19,"h":22.19,"l":22.175,"n":244,"o":22.185,"t":"2026-07-02T17:15:00Z","v":5718,"vw":22.17909},{"c":22.22,"h":22.29,"l":22.17,"n":661,"o":22.18,"t":"2026-07-02T17:30:00Z","v":20416,"vw":22.215473},{"c":22.23,"h":22.24,"l":22.225,"n":237,"o":22.225,"t":"2026-07-02T17:45:00Z","v":4031,"vw":22.23375},{"c":22.25,"h":22.2699,"l":22.21,"n":524,"o":22.23,"t":"2026-07-02T18:00:00Z","v":12619,"vw":22.243694},{"c":22.23,"h":22.25,"l":22.22,"n":372,"o":22.23,"t":"2026-07-02T18:15:00Z","v":8420,"vw":22.231304},{"c":22.195,"h":22.25,"l":22.18,"n":574,"o":22.22,"t":"2026-07-02T18:30:00Z","v":23072,"vw":22.211467},{"c":22.12,"h":22.22,"l":22.12,"n":489,"o":22.19,"t":"2026-07-02T18:45:00Z","v":23079,"vw":22.187013},{"c":22.11,"h":22.135,"l":22.1,"n":387,"o":22.12,"t":"2026-07-02T19:00:00Z","v":10609,"vw":22.117029},{"c":22.165,"h":22.17,"l":22.09,"n":383,"o":22.09,"t":"2026-07-02T19:15:00Z","v":12215,"vw":22.137156},{"c":22.28,"h":22.3,"l":22.165,"n":639,"o":22.165,"t":"2026-07-02T19:30:00Z","v":19642,"vw":22.22699},{"c":22.3,"h":22.32,"l":22.24,"n":1952,"o":22.27,"t":"2026-07-02T19:45:00Z","v":93827,"vw":22.284237},{"c":22.11,"h":22.35,"l":22.06,"n":29,"o":22.31,"t":"2026-07-02T20:00:00Z","v":124921,"vw":22.308651},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-07-06T12:00:00Z","v":200,"vw":22.61},{"c":22.45,"h":22.45,"l":22.4,"n":63,"o":22.4,"t":"2026-07-06T12:30:00Z","v":850,"vw":22.42992},{"c":22.07,"h":22.4279,"l":22,"n":208,"o":22.4,"t":"2026-07-06T13:30:00Z","v":19650,"vw":22.156689},{"c":22.083,"h":22.18,"l":22.05,"n":121,"o":22.09,"t":"2026-07-06T13:45:00Z","v":6575,"vw":22.119398},{"c":22.0684,"h":22.1,"l":22.025,"n":158,"o":22.035,"t":"2026-07-06T14:00:00Z","v":6219,"vw":22.0737},{"c":21.99,"h":22.03,"l":21.97,"n":431,"o":22.01,"t":"2026-07-06T14:15:00Z","v":24678,"vw":22.000922},{"c":21.94,"h":22,"l":21.94,"n":175,"o":21.96,"t":"2026-07-06T14:30:00Z","v":4970,"vw":21.963893},{"c":21.97,"h":21.9857,"l":21.933,"n":138,"o":21.945,"t":"2026-07-06T14:45:00Z","v":2935,"vw":21.952853},{"c":21.93,"h":21.97,"l":21.92,"n":241,"o":21.97,"t":"2026-07-06T15:00:00Z","v":6725,"vw":21.938073},{"c":21.86,"h":21.95,"l":21.86,"n":265,"o":21.95,"t":"2026-07-06T15:15:00Z","v":8562,"vw":21.913114},{"c":21.87,"h":21.885,"l":21.83,"n":309,"o":21.87,"t":"2026-07-06T15:30:00Z","v":11993,"vw":21.852189},{"c":21.86,"h":21.87,"l":21.84,"n":368,"o":21.85,"t":"2026-07-06T15:45:00Z","v":10322,"vw":21.850319},{"c":21.81,"h":21.84,"l":21.79,"n":297,"o":21.84,"t":"2026-07-06T16:00:00Z","v":11006,"vw":21.820502},{"c":21.86,"h":21.86,"l":21.79,"n":845,"o":21.795,"t":"2026-07-06T16:15:00Z","v":30862,"vw":21.825834},{"c":21.87,"h":21.87,"l":21.84,"n":384,"o":21.86,"t":"2026-07-06T16:30:00Z","v":10002,"vw":21.848259},{"c":21.95,"h":21.95,"l":21.85,"n":318,"o":21.85,"t":"2026-07-06T16:45:00Z","v":7880,"vw":21.887162},{"c":21.97,"h":21.97,"l":21.93,"n":311,"o":21.93,"t":"2026-07-06T17:00:00Z","v":6476,"vw":21.95227},{"c":22.005,"h":22.01,"l":21.9595,"n":509,"o":21.9595,"t":"2026-07-06T17:15:00Z","v":15784,"vw":21.97816},{"c":21.94,"h":22.02,"l":21.94,"n":411,"o":22.02,"t":"2026-07-06T17:30:00Z","v":12207,"vw":21.981553},{"c":21.985,"h":21.985,"l":21.95,"n":209,"o":21.95,"t":"2026-07-06T17:45:00Z","v":7627,"vw":21.964808},{"c":21.95,"h":22,"l":21.95,"n":561,"o":22,"t":"2026-07-06T18:00:00Z","v":22124,"vw":21.978638},{"c":21.905,"h":21.94,"l":21.895,"n":280,"o":21.94,"t":"2026-07-06T18:15:00Z","v":8723,"vw":21.91459},{"c":21.9,"h":21.925,"l":21.885,"n":280,"o":21.91,"t":"2026-07-06T18:30:00Z","v":12383,"vw":21.906439},{"c":21.885,"h":21.93,"l":21.87,"n":560,"o":21.9,"t":"2026-07-06T18:45:00Z","v":26886,"vw":21.904535},{"c":21.815,"h":21.88,"l":21.815,"n":483,"o":21.87,"t":"2026-07-06T19:00:00Z","v":23247,"vw":21.842735},{"c":21.86,"h":21.885,"l":21.81,"n":525,"o":21.825,"t":"2026-07-06T19:15:00Z","v":23631,"vw":21.854391},{"c":21.96,"h":21.98,"l":21.88,"n":1043,"o":21.88,"t":"2026-07-06T19:30:00Z","v":40133,"vw":21.949715},{"c":21.82,"h":21.95,"l":21.81,"n":2282,"o":21.95,"t":"2026-07-06T19:45:00Z","v":109579,"vw":21.868453},{"c":21.82,"h":21.86,"l":21.82,"n":26,"o":21.82,"t":"2026-07-06T20:00:00Z","v":164317,"vw":21.820431},{"c":21.93,"h":22,"l":21.93,"n":34,"o":21.95,"t":"2026-07-07T08:00:00Z","v":1314,"vw":21.967937},{"c":21.85,"h":21.85,"l":21.85,"n":11,"o":21.85,"t":"2026-07-07T08:15:00Z","v":512,"vw":21.85},{"c":21.9,"h":21.9,"l":21.8,"n":29,"o":21.8,"t":"2026-07-07T12:15:00Z","v":1160,"vw":21.880198},{"c":22.0803,"h":22.11,"l":21.9,"n":119,"o":22.11,"t":"2026-07-07T13:30:00Z","v":22494,"vw":22.040233},{"c":22.08,"h":22.14,"l":22.06,"n":237,"o":22.06,"t":"2026-07-07T13:45:00Z","v":13097,"vw":22.10717},{"c":22.12,"h":22.1598,"l":22.065,"n":94,"o":22.085,"t":"2026-07-07T14:00:00Z","v":3979,"vw":22.110225},{"c":22.08,"h":22.1,"l":22.04,"n":306,"o":22.09,"t":"2026-07-07T14:15:00Z","v":9463,"vw":22.06913},{"c":22.21,"h":22.23,"l":22.07,"n":446,"o":22.08,"t":"2026-07-07T14:30:00Z","v":11642,"vw":22.148724},{"c":22.34,"h":22.345,"l":22.24,"n":302,"o":22.24,"t":"2026-07-07T14:45:00Z","v":11508,"vw":22.298271},{"c":22.25,"h":22.37,"l":22.25,"n":447,"o":22.335,"t":"2026-07-07T15:00:00Z","v":17185,"vw":22.358023},{"c":22.245,"h":22.245,"l":22.17,"n":435,"o":22.22,"t":"2026-07-07T15:15:00Z","v":15126,"vw":22.199926},{"c":22.26,"h":22.27,"l":22.2,"n":319,"o":22.23,"t":"2026-07-07T15:30:00Z","v":7010,"vw":22.230129},{"c":22.25,"h":22.28,"l":22.23,"n":317,"o":22.26,"t":"2026-07-07T15:45:00Z","v":7070,"vw":22.256555},{"c":22.1899,"h":22.26,"l":22.16,"n":462,"o":22.26,"t":"2026-07-07T16:00:00Z","v":10438,"vw":22.20372},{"c":22.16,"h":22.19,"l":22.15,"n":304,"o":22.19,"t":"2026-07-07T16:15:00Z","v":7078,"vw":22.173544},{"c":22.16,"h":22.21,"l":22.16,"n":294,"o":22.16,"t":"2026-07-07T16:30:00Z","v":6979,"vw":22.177842},{"c":22.16,"h":22.19,"l":22.155,"n":242,"o":22.18,"t":"2026-07-07T16:45:00Z","v":5097,"vw":22.16872},{"c":22.16,"h":22.16,"l":22.13,"n":376,"o":22.16,"t":"2026-07-07T17:00:00Z","v":6861,"vw":22.147336},{"c":22.1,"h":22.16,"l":22.095,"n":446,"o":22.15,"t":"2026-07-07T17:15:00Z","v":10522,"vw":22.132255},{"c":22.11,"h":22.12,"l":22.095,"n":516,"o":22.1099,"t":"2026-07-07T17:30:00Z","v":10241,"vw":22.110501},{"c":22.09,"h":22.12,"l":22.085,"n":396,"o":22.12,"t":"2026-07-07T17:45:00Z","v":9701,"vw":22.099366},{"c":22.11,"h":22.12,"l":22.071,"n":252,"o":22.08,"t":"2026-07-07T18:00:00Z","v":9096,"vw":22.096132},{"c":22.14,"h":22.15,"l":22.12,"n":377,"o":22.12,"t":"2026-07-07T18:15:00Z","v":7888,"vw":22.130124},{"c":22.17,"h":22.17,"l":22.11,"n":462,"o":22.13,"t":"2026-07-07T18:30:00Z","v":14981,"vw":22.143389},{"c":22.11,"h":22.18,"l":22.1,"n":358,"o":22.17,"t":"2026-07-07T18:45:00Z","v":12564,"vw":22.121118},{"c":22.09,"h":22.15,"l":22.08,"n":427,"o":22.13,"t":"2026-07-07T19:00:00Z","v":12943,"vw":22.108593},{"c":22.06,"h":22.13,"l":22.05,"n":762,"o":22.09,"t":"2026-07-07T19:15:00Z","v":23466,"vw":22.090568},{"c":22.15,"h":22.15,"l":22.04,"n":837,"o":22.05,"t":"2026-07-07T19:30:00Z","v":22528,"vw":22.091677},{"c":22.25,"h":22.25,"l":22.14,"n":1961,"o":22.14,"t":"2026-07-07T19:45:00Z","v":71234,"vw":22.211088},{"c":22.25,"h":22.25,"l":22.25,"n":22,"o":22.25,"t":"2026-07-07T20:00:00Z","v":123355,"vw":22.25},{"c":22.16,"h":22.29,"l":22.06,"n":398,"o":22.23,"t":"2026-07-08T13:30:00Z","v":46834,"vw":22.124202},{"c":22.295,"h":22.31,"l":22.175,"n":223,"o":22.1875,"t":"2026-07-08T13:45:00Z","v":10558,"vw":22.226389},{"c":22.34,"h":22.34,"l":22.27,"n":181,"o":22.29,"t":"2026-07-08T14:00:00Z","v":4556,"vw":22.304587},{"c":22.325,"h":22.38,"l":22.305,"n":297,"o":22.36,"t":"2026-07-08T14:15:00Z","v":8703,"vw":22.322663},{"c":22.34,"h":22.35,"l":22.29,"n":320,"o":22.34,"t":"2026-07-08T14:30:00Z","v":8942,"vw":22.319383},{"c":22.4,"h":22.4,"l":22.335,"n":464,"o":22.34,"t":"2026-07-08T14:45:00Z","v":11670,"vw":22.371473},{"c":22.32,"h":22.4,"l":22.32,"n":345,"o":22.37,"t":"2026-07-08T15:00:00Z","v":9280,"vw":22.363514},{"c":22.335,"h":22.355,"l":22.3,"n":356,"o":22.31,"t":"2026-07-08T15:15:00Z","v":6568,"vw":22.325939},{"c":22.31,"h":22.35,"l":22.3,"n":426,"o":22.345,"t":"2026-07-08T15:30:00Z","v":6471,"vw":22.321515},{"c":22.37,"h":22.395,"l":22.31,"n":520,"o":22.33,"t":"2026-07-08T15:45:00Z","v":12954,"vw":22.348085},{"c":22.35,"h":22.39,"l":22.35,"n":489,"o":22.37,"t":"2026-07-08T16:00:00Z","v":8458,"vw":22.365283},{"c":22.37,"h":22.4,"l":22.36,"n":539,"o":22.36,"t":"2026-07-08T16:15:00Z","v":11716,"vw":22.378701},{"c":22.435,"h":22.44,"l":22.37,"n":455,"o":22.4,"t":"2026-07-08T16:30:00Z","v":9132,"vw":22.399057},{"c":22.505,"h":22.505,"l":22.42,"n":585,"o":22.45,"t":"2026-07-08T16:45:00Z","v":12435,"vw":22.444696},{"c":22.54,"h":22.54,"l":22.51,"n":256,"o":22.52,"t":"2026-07-08T17:00:00Z","v":4909,"vw":22.516764},{"c":22.57,"h":22.58,"l":22.54,"n":442,"o":22.54,"t":"2026-07-08T17:15:00Z","v":8582,"vw":22.553518},{"c":22.54,"h":22.56,"l":22.52,"n":370,"o":22.54,"t":"2026-07-08T17:30:00Z","v":11663,"vw":22.540691},{"c":22.56,"h":22.58,"l":22.54,"n":177,"o":22.54,"t":"2026-07-08T17:45:00Z","v":8790,"vw":22.56185},{"c":22.57,"h":22.59,"l":22.56,"n":431,"o":22.57,"t":"2026-07-08T18:00:00Z","v":12424,"vw":22.575828},{"c":22.565,"h":22.6,"l":22.56,"n":287,"o":22.57,"t":"2026-07-08T18:15:00Z","v":9777,"vw":22.577556},{"c":22.525,"h":22.57,"l":22.525,"n":256,"o":22.565,"t":"2026-07-08T18:30:00Z","v":10082,"vw":22.55169},{"c":22.5017,"h":22.52,"l":22.5,"n":217,"o":22.52,"t":"2026-07-08T18:45:00Z","v":6197,"vw":22.510861},{"c":22.615,"h":22.63,"l":22.52,"n":431,"o":22.52,"t":"2026-07-08T19:00:00Z","v":16977,"vw":22.577251},{"c":22.7,"h":22.725,"l":22.6126,"n":672,"o":22.62,"t":"2026-07-08T19:15:00Z","v":26253,"vw":22.670654},{"c":22.62,"h":22.73,"l":22.61,"n":814,"o":22.73,"t":"2026-07-08T19:30:00Z","v":34467,"vw":22.653481},{"c":22.43,"h":22.71,"l":22.425,"n":2408,"o":22.625,"t":"2026-07-08T19:45:00Z","v":161153,"vw":22.542168},{"c":22.43,"h":22.43,"l":22.43,"n":24,"o":22.43,"t":"2026-07-08T20:00:00Z","v":469413,"vw":22.43},{"c":23,"h":23.35,"l":23,"n":15,"o":23.35,"t":"2026-07-09T08:15:00Z","v":214,"vw":23.174129},{"c":22.35,"h":22.35,"l":22.35,"n":5,"o":22.35,"t":"2026-07-09T08:30:00Z","v":104,"vw":22.35},{"c":22.5,"h":22.5,"l":22.5,"n":6,"o":22.5,"t":"2026-07-09T12:30:00Z","v":401,"vw":22.5},{"c":22.31,"h":22.49,"l":22.2,"n":332,"o":22.39,"t":"2026-07-09T13:30:00Z","v":20145,"vw":22.344223},{"c":22.33,"h":22.4,"l":22.3,"n":482,"o":22.31,"t":"2026-07-09T13:45:00Z","v":10642,"vw":22.348488},{"c":22.27,"h":22.35,"l":22.22,"n":323,"o":22.35,"t":"2026-07-09T14:00:00Z","v":15586,"vw":22.297827},{"c":22.185,"h":22.345,"l":22.1701,"n":259,"o":22.27,"t":"2026-07-09T14:15:00Z","v":11679,"vw":22.248108},{"c":22.14,"h":22.19,"l":22.095,"n":460,"o":22.18,"t":"2026-07-09T14:30:00Z","v":12671,"vw":22.137405},{"c":22.165,"h":22.19,"l":22.14,"n":566,"o":22.15,"t":"2026-07-09T14:45:00Z","v":12885,"vw":22.162167},{"c":22.2,"h":22.22,"l":22.165,"n":385,"o":22.165,"t":"2026-07-09T15:00:00Z","v":8600,"vw":22.190552},{"c":22.195,"h":22.225,"l":22.18,"n":436,"o":22.2,"t":"2026-07-09T15:15:00Z","v":9722,"vw":22.20583},{"c":22.1894,"h":22.21,"l":22.17,"n":429,"o":22.19,"t":"2026-07-09T15:30:00Z","v":9033,"vw":22.189612},{"c":22.12,"h":22.195,"l":22.1,"n":688,"o":22.19,"t":"2026-07-09T15:45:00Z","v":15162,"vw":22.137585},{"c":22.14,"h":22.15,"l":22.11,"n":276,"o":22.12,"t":"2026-07-09T16:00:00Z","v":8956,"vw":22.132265},{"c":22.13,"h":22.16,"l":22.09,"n":368,"o":22.14,"t":"2026-07-09T16:15:00Z","v":10728,"vw":22.122271},{"c":22.11,"h":22.125,"l":22.085,"n":445,"o":22.115,"t":"2026-07-09T16:30:00Z","v":9957,"vw":22.10637},{"c":22.06,"h":22.11,"l":22.055,"n":531,"o":22.1,"t":"2026-07-09T16:45:00Z","v":17191,"vw":22.077345},{"c":22.085,"h":22.13,"l":22.06,"n":532,"o":22.06,"t":"2026-07-09T17:00:00Z","v":28339,"vw":22.093878},{"c":22.085,"h":22.09,"l":22.06,"n":330,"o":22.08,"t":"2026-07-09T17:15:00Z","v":7359,"vw":22.078667},{"c":22.115,"h":22.12,"l":22.085,"n":494,"o":22.09,"t":"2026-07-09T17:30:00Z","v":14656,"vw":22.100595},{"c":22.12,"h":22.13,"l":22.1,"n":367,"o":22.115,"t":"2026-07-09T17:45:00Z","v":12086,"vw":22.112195},{"c":22.11,"h":22.13,"l":22.1,"n":564,"o":22.12,"t":"2026-07-09T18:00:00Z","v":14433,"vw":22.119286},{"c":22.1,"h":22.1,"l":22.075,"n":324,"o":22.1,"t":"2026-07-09T18:15:00Z","v":8442,"vw":22.095396},{"c":22.04,"h":22.1,"l":22.04,"n":399,"o":22.1,"t":"2026-07-09T18:30:00Z","v":17803,"vw":22.07584},{"c":22.03,"h":22.06,"l":22.01,"n":539,"o":22.04,"t":"2026-07-09T18:45:00Z","v":24683,"vw":22.036791},{"c":22.02,"h":22.05,"l":22.01,"n":357,"o":22.02,"t":"2026-07-09T19:00:00Z","v":18724,"vw":22.031249},{"c":22.07,"h":22.09,"l":22.01,"n":528,"o":22.02,"t":"2026-07-09T19:15:00Z","v":21555,"vw":22.067042},{"c":22.06,"h":22.075,"l":21.98,"n":638,"o":22.07,"t":"2026-07-09T19:30:00Z","v":26505,"vw":22.034772},{"c":22.195,"h":22.3,"l":22.06,"n":1918,"o":22.06,"t":"2026-07-09T19:45:00Z","v":103421,"vw":22.195402},{"c":22.2,"h":22.2,"l":22.2,"n":22,"o":22.2,"t":"2026-07-09T20:00:00Z","v":175714,"vw":22.2},{"c":22.25,"h":22.25,"l":22.25,"n":29,"o":22.25,"t":"2026-07-10T11:30:00Z","v":912,"vw":22.25},{"c":22.29,"h":22.29,"l":22.28,"n":5,"o":22.28,"t":"2026-07-10T13:15:00Z","v":405,"vw":22.2875},{"c":22.03,"h":22.3,"l":21.95,"n":113,"o":22.25,"t":"2026-07-10T13:30:00Z","v":14757,"vw":22.198491},{"c":22.175,"h":22.26,"l":22.01,"n":265,"o":22.05,"t":"2026-07-10T13:45:00Z","v":10831,"vw":22.176098},{"c":22.15,"h":22.18,"l":22.1,"n":631,"o":22.18,"t":"2026-07-10T14:00:00Z","v":17214,"vw":22.131496},{"c":22.115,"h":22.14,"l":22.07,"n":380,"o":22.14,"t":"2026-07-10T14:15:00Z","v":12874,"vw":22.102875},{"c":22.14,"h":22.1599,"l":22.05,"n":473,"o":22.12,"t":"2026-07-10T14:30:00Z","v":20344,"vw":22.109624},{"c":22.065,"h":22.17,"l":22.065,"n":623,"o":22.17,"t":"2026-07-10T14:45:00Z","v":24859,"vw":22.114623},{"c":22.07,"h":22.08,"l":22.05,"n":292,"o":22.065,"t":"2026-07-10T15:00:00Z","v":7497,"vw":22.067764},{"c":22.05,"h":22.09,"l":22.03,"n":648,"o":22.06,"t":"2026-07-10T15:15:00Z","v":12973,"vw":22.053811},{"c":22.15,"h":22.155,"l":22.05,"n":646,"o":22.06,"t":"2026-07-10T15:30:00Z","v":15384,"vw":22.107076},{"c":22.11,"h":22.145,"l":22.11,"n":865,"o":22.14,"t":"2026-07-10T15:45:00Z","v":27716,"vw":22.130592},{"c":22.12,"h":22.12,"l":22.06,"n":432,"o":22.1,"t":"2026-07-10T16:00:00Z","v":9508,"vw":22.087532},{"c":22.105,"h":22.13,"l":22.1,"n":696,"o":22.115,"t":"2026-07-10T16:15:00Z","v":18682,"vw":22.109373},{"c":22.14,"h":22.14,"l":22.055,"n":753,"o":22.11,"t":"2026-07-10T16:30:00Z","v":24347,"vw":22.0931},{"c":22.14,"h":22.18,"l":22.08,"n":635,"o":22.15,"t":"2026-07-10T16:45:00Z","v":15654,"vw":22.125516},{"c":22.16,"h":22.17,"l":22.14,"n":298,"o":22.14,"t":"2026-07-10T17:00:00Z","v":9876,"vw":22.1591},{"c":22.14,"h":22.18,"l":22.12,"n":447,"o":22.18,"t":"2026-07-10T17:15:00Z","v":14318,"vw":22.15581},{"c":22.13,"h":22.14,"l":22.12,"n":238,"o":22.13,"t":"2026-07-10T17:30:00Z","v":7009,"vw":22.13},{"c":22.19,"h":22.21,"l":22.14,"n":216,"o":22.14,"t":"2026-07-10T17:45:00Z","v":5548,"vw":22.181336},{"c":22.175,"h":22.21,"l":22.16,"n":251,"o":22.21,"t":"2026-07-10T18:00:00Z","v":9128,"vw":22.179041},{"c":22.14,"h":22.18,"l":22.14,"n":233,"o":22.1639,"t":"2026-07-10T18:15:00Z","v":5549,"vw":22.161991},{"c":22.16,"h":22.17,"l":22.15,"n":265,"o":22.15,"t":"2026-07-10T18:30:00Z","v":5355,"vw":22.155261},{"c":22.125,"h":22.165,"l":22.12,"n":315,"o":22.165,"t":"2026-07-10T18:45:00Z","v":9773,"vw":22.148964},{"c":22.105,"h":22.15,"l":22.095,"n":365,"o":22.13,"t":"2026-07-10T19:00:00Z","v":13028,"vw":22.121934},{"c":22.085,"h":22.1,"l":22.07,"n":255,"o":22.09,"t":"2026-07-10T19:15:00Z","v":7813,"vw":22.087508},{"c":22.16,"h":22.195,"l":22.09,"n":654,"o":22.09,"t":"2026-07-10T19:30:00Z","v":25408,"vw":22.138465},{"c":22.23,"h":22.27,"l":22.105,"n":1790,"o":22.16,"t":"2026-07-10T19:45:00Z","v":130356,"vw":22.213983},{"c":22.24,"h":22.24,"l":22.24,"n":11,"o":22.24,"t":"2026-07-10T20:00:00Z","v":95729,"vw":22.24},{"c":22.24,"h":22.24,"l":22.24,"n":1,"o":22.24,"t":"2026-07-10T20:30:00Z","v":618000,"vw":22.24},{"c":22.25,"h":22.34,"l":22.14,"n":103,"o":22.19,"t":"2026-07-13T08:45:00Z","v":5539,"vw":22.207126},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-07-13T12:30:00Z","v":130,"vw":22.22},{"c":22.23,"h":22.23,"l":22.23,"n":3,"o":22.23,"t":"2026-07-13T13:15:00Z","v":162,"vw":22.23},{"c":22.5,"h":22.5,"l":22.155,"n":344,"o":22.26,"t":"2026-07-13T13:30:00Z","v":29491,"vw":22.357103},{"c":22.59,"h":22.65,"l":22.55,"n":339,"o":22.56,"t":"2026-07-13T13:45:00Z","v":18042,"vw":22.594217},{"c":22.6534,"h":22.66,"l":22.56,"n":434,"o":22.59,"t":"2026-07-13T14:00:00Z","v":16779,"vw":22.609697},{"c":22.52,"h":22.675,"l":22.47,"n":452,"o":22.66,"t":"2026-07-13T14:15:00Z","v":22194,"vw":22.564533},{"c":22.49,"h":22.545,"l":22.48,"n":390,"o":22.53,"t":"2026-07-13T14:30:00Z","v":12578,"vw":22.50969},{"c":22.51,"h":22.51,"l":22.46,"n":324,"o":22.49,"t":"2026-07-13T14:45:00Z","v":8180,"vw":22.494077},{"c":22.4301,"h":22.52,"l":22.42,"n":329,"o":22.52,"t":"2026-07-13T15:00:00Z","v":11105,"vw":22.461389},{"c":22.44,"h":22.46,"l":22.4001,"n":346,"o":22.46,"t":"2026-07-13T15:15:00Z","v":12552,"vw":22.437679},{"c":22.4,"h":22.47,"l":22.4,"n":321,"o":22.45,"t":"2026-07-13T15:30:00Z","v":9950,"vw":22.445056},{"c":22.385,"h":22.41,"l":22.37,"n":383,"o":22.41,"t":"2026-07-13T15:45:00Z","v":11269,"vw":22.38189},{"c":22.415,"h":22.415,"l":22.385,"n":243,"o":22.39,"t":"2026-07-13T16:00:00Z","v":4588,"vw":22.399073},{"c":22.38,"h":22.415,"l":22.38,"n":430,"o":22.415,"t":"2026-07-13T16:15:00Z","v":10882,"vw":22.398441},{"c":22.35,"h":22.44,"l":22.35,"n":472,"o":22.385,"t":"2026-07-13T16:30:00Z","v":9965,"vw":22.415564},{"c":22.375,"h":22.38,"l":22.32,"n":384,"o":22.3451,"t":"2026-07-13T16:45:00Z","v":15870,"vw":22.341631},{"c":22.35,"h":22.37,"l":22.345,"n":288,"o":22.37,"t":"2026-07-13T17:00:00Z","v":5277,"vw":22.356298},{"c":22.375,"h":22.38,"l":22.33,"n":279,"o":22.34,"t":"2026-07-13T17:15:00Z","v":7142,"vw":22.358478},{"c":22.38,"h":22.38,"l":22.365,"n":328,"o":22.375,"t":"2026-07-13T17:30:00Z","v":8588,"vw":22.373128},{"c":22.345,"h":22.38,"l":22.34,"n":453,"o":22.37,"t":"2026-07-13T17:45:00Z","v":13544,"vw":22.360166},{"c":22.33,"h":22.36,"l":22.32,"n":218,"o":22.345,"t":"2026-07-13T18:00:00Z","v":7631,"vw":22.34405},{"c":22.36,"h":22.36,"l":22.31,"n":280,"o":22.31,"t":"2026-07-13T18:15:00Z","v":7648,"vw":22.335025},{"c":22.42,"h":22.42,"l":22.38,"n":340,"o":22.38,"t":"2026-07-13T18:30:00Z","v":11416,"vw":22.389536},{"c":22.445,"h":22.46,"l":22.415,"n":306,"o":22.415,"t":"2026-07-13T18:45:00Z","v":9254,"vw":22.437923},{"c":22.45,"h":22.45,"l":22.43,"n":252,"o":22.4369,"t":"2026-07-13T19:00:00Z","v":7501,"vw":22.438399},{"c":22.4,"h":22.49,"l":22.4,"n":508,"o":22.45,"t":"2026-07-13T19:15:00Z","v":16507,"vw":22.456557},{"c":22.42,"h":22.45,"l":22.39,"n":539,"o":22.41,"t":"2026-07-13T19:30:00Z","v":19020,"vw":22.418837},{"c":22.22,"h":22.44,"l":22.22,"n":1879,"o":22.43,"t":"2026-07-13T19:45:00Z","v":94161,"vw":22.269266},{"c":22.21,"h":22.21,"l":22.21,"n":20,"o":22.21,"t":"2026-07-13T20:00:00Z","v":153961,"vw":22.21},{"c":22.3,"h":22.3,"l":22.3,"n":29,"o":22.3,"t":"2026-07-14T08:00:00Z","v":232,"vw":22.3},{"c":21.89,"h":22.09,"l":21.8,"n":274,"o":22.03,"t":"2026-07-14T13:30:00Z","v":29666,"vw":21.934562},{"c":21.85,"h":21.94,"l":21.81,"n":208,"o":21.89,"t":"2026-07-14T13:45:00Z","v":6582,"vw":21.879888},{"c":21.92,"h":22.09,"l":21.87,"n":478,"o":21.9,"t":"2026-07-14T14:00:00Z","v":23366,"vw":21.96915},{"c":21.91,"h":21.99,"l":21.91,"n":302,"o":21.945,"t":"2026-07-14T14:15:00Z","v":13863,"vw":21.967728},{"c":21.96,"h":21.9799,"l":21.88,"n":465,"o":21.94,"t":"2026-07-14T14:30:00Z","v":20292,"vw":21.921017},{"c":21.96,"h":21.96,"l":21.91,"n":530,"o":21.94,"t":"2026-07-14T14:45:00Z","v":21938,"vw":21.941061},{"c":22.02,"h":22.02,"l":21.861,"n":824,"o":21.96,"t":"2026-07-14T15:00:00Z","v":32716,"vw":21.924905},{"c":21.89,"h":22.03,"l":21.89,"n":568,"o":22.03,"t":"2026-07-14T15:15:00Z","v":15260,"vw":21.963443},{"c":22.01,"h":22.02,"l":21.9,"n":610,"o":21.905,"t":"2026-07-14T15:30:00Z","v":19696,"vw":21.974563},{"c":21.98,"h":22.085,"l":21.98,"n":558,"o":22.015,"t":"2026-07-14T15:45:00Z","v":17816,"vw":22.058918},{"c":21.935,"h":21.975,"l":21.92,"n":303,"o":21.975,"t":"2026-07-14T16:00:00Z","v":8187,"vw":21.940195},{"c":21.87,"h":21.94,"l":21.85,"n":544,"o":21.935,"t":"2026-07-14T16:15:00Z","v":16086,"vw":21.888992},{"c":21.88,"h":21.9,"l":21.86,"n":445,"o":21.87,"t":"2026-07-14T16:30:00Z","v":14299,"vw":21.879665},{"c":21.89,"h":21.91,"l":21.86,"n":425,"o":21.875,"t":"2026-07-14T16:45:00Z","v":14096,"vw":21.88458},{"c":21.93,"h":21.9499,"l":21.88,"n":469,"o":21.895,"t":"2026-07-14T17:00:00Z","v":16143,"vw":21.90447},{"c":21.89,"h":21.95,"l":21.89,"n":363,"o":21.94,"t":"2026-07-14T17:15:00Z","v":9164,"vw":21.927994},{"c":21.9,"h":21.95,"l":21.89,"n":492,"o":21.895,"t":"2026-07-14T17:30:00Z","v":16098,"vw":21.924762},{"c":21.92,"h":21.92,"l":21.85,"n":514,"o":21.895,"t":"2026-07-14T17:45:00Z","v":14993,"vw":21.890726},{"c":21.86,"h":21.91,"l":21.845,"n":384,"o":21.9,"t":"2026-07-14T18:00:00Z","v":14588,"vw":21.890702},{"c":21.86,"h":21.89,"l":21.83,"n":474,"o":21.87,"t":"2026-07-14T18:15:00Z","v":16907,"vw":21.866665},{"c":21.85,"h":21.87,"l":21.82,"n":490,"o":21.845,"t":"2026-07-14T18:30:00Z","v":21166,"vw":21.841656},{"c":21.85,"h":21.86,"l":21.83,"n":274,"o":21.85,"t":"2026-07-14T18:45:00Z","v":12133,"vw":21.845645},{"c":21.8,"h":21.875,"l":21.76,"n":559,"o":21.86,"t":"2026-07-14T19:00:00Z","v":22491,"vw":21.82784},{"c":21.82,"h":21.8225,"l":21.79,"n":539,"o":21.79,"t":"2026-07-14T19:15:00Z","v":20125,"vw":21.808767},{"c":21.76,"h":21.81,"l":21.685,"n":1048,"o":21.81,"t":"2026-07-14T19:30:00Z","v":95915,"vw":21.771324},{"c":21.74,"h":21.84,"l":21.72,"n":2009,"o":21.77,"t":"2026-07-14T19:45:00Z","v":110800,"vw":21.762213},{"c":21.74,"h":21.74,"l":21.74,"n":34,"o":21.74,"t":"2026-07-14T20:00:00Z","v":173744,"vw":21.74},{"c":21.8,"h":21.8,"l":21.8,"n":11,"o":21.8,"t":"2026-07-15T08:00:00Z","v":178,"vw":21.8},{"c":21.489,"h":21.489,"l":21.489,"n":1,"o":21.489,"t":"2026-07-15T12:15:00Z","v":100,"vw":21.489},{"c":21.75,"h":21.83,"l":21.75,"n":21,"o":21.83,"t":"2026-07-15T12:45:00Z","v":910,"vw":21.803833},{"c":21.73,"h":21.91,"l":21.56,"n":205,"o":21.62,"t":"2026-07-15T13:30:00Z","v":27215,"vw":21.63311},{"c":21.895,"h":21.97,"l":21.825,"n":230,"o":21.825,"t":"2026-07-15T13:45:00Z","v":11334,"vw":21.897816},{"c":21.74,"h":21.845,"l":21.6101,"n":447,"o":21.84,"t":"2026-07-15T14:00:00Z","v":17625,"vw":21.77156},{"c":21.795,"h":21.8633,"l":21.74,"n":317,"o":21.74,"t":"2026-07-15T14:15:00Z","v":11405,"vw":21.803214},{"c":21.96,"h":21.97,"l":21.82,"n":457,"o":21.82,"t":"2026-07-15T14:30:00Z","v":20925,"vw":21.911666},{"c":21.755,"h":22.035,"l":21.74,"n":908,"o":21.965,"t":"2026-07-15T14:45:00Z","v":41805,"vw":21.91051},{"c":21.795,"h":21.86,"l":21.755,"n":540,"o":21.755,"t":"2026-07-15T15:00:00Z","v":30047,"vw":21.784568},{"c":21.775,"h":21.83,"l":21.775,"n":447,"o":21.79,"t":"2026-07-15T15:15:00Z","v":18196,"vw":21.797166},{"c":21.89,"h":21.89,"l":21.7635,"n":543,"o":21.7792,"t":"2026-07-15T15:30:00Z","v":23141,"vw":21.842488},{"c":21.94,"h":21.95,"l":21.88,"n":677,"o":21.885,"t":"2026-07-15T15:45:00Z","v":18597,"vw":21.906909},{"c":21.935,"h":21.96,"l":21.93,"n":564,"o":21.955,"t":"2026-07-15T16:00:00Z","v":17832,"vw":21.947586},{"c":22.015,"h":22.015,"l":21.88,"n":511,"o":21.94,"t":"2026-07-15T16:15:00Z","v":25363,"vw":21.933813},{"c":21.99,"h":22,"l":21.97,"n":286,"o":22,"t":"2026-07-15T16:30:00Z","v":9292,"vw":21.985519},{"c":21.945,"h":22.01,"l":21.945,"n":646,"o":21.99,"t":"2026-07-15T16:45:00Z","v":21350,"vw":21.9686},{"c":21.94,"h":21.96,"l":21.93,"n":598,"o":21.945,"t":"2026-07-15T17:00:00Z","v":26393,"vw":21.941321},{"c":21.93,"h":21.95,"l":21.925,"n":399,"o":21.93,"t":"2026-07-15T17:15:00Z","v":22911,"vw":21.935403},{"c":21.885,"h":21.93,"l":21.875,"n":496,"o":21.93,"t":"2026-07-15T17:30:00Z","v":16990,"vw":21.901354},{"c":21.93,"h":21.935,"l":21.885,"n":365,"o":21.885,"t":"2026-07-15T17:45:00Z","v":32329,"vw":21.908248},{"c":21.905,"h":21.93,"l":21.895,"n":253,"o":21.92,"t":"2026-07-15T18:00:00Z","v":16762,"vw":21.904545},{"c":21.88,"h":21.925,"l":21.88,"n":288,"o":21.91,"t":"2026-07-15T18:15:00Z","v":12046,"vw":21.913635},{"c":21.9,"h":21.905,"l":21.86,"n":354,"o":21.88,"t":"2026-07-15T18:30:00Z","v":25083,"vw":21.877135},{"c":21.85,"h":21.9,"l":21.83,"n":469,"o":21.895,"t":"2026-07-15T18:45:00Z","v":27474,"vw":21.858078},{"c":21.83,"h":21.865,"l":21.82,"n":389,"o":21.85,"t":"2026-07-15T19:00:00Z","v":18765,"vw":21.848506},{"c":21.845,"h":21.89,"l":21.825,"n":635,"o":21.83,"t":"2026-07-15T19:15:00Z","v":48678,"vw":21.865911},{"c":21.89,"h":21.9,"l":21.82,"n":754,"o":21.86,"t":"2026-07-15T19:30:00Z","v":56910,"vw":21.847242},{"c":21.89,"h":21.94,"l":21.82,"n":2423,"o":21.88,"t":"2026-07-15T19:45:00Z","v":178906,"vw":21.889477},{"c":21.89,"h":21.89,"l":21.89,"n":33,"o":21.89,"t":"2026-07-15T20:00:00Z","v":214808,"vw":21.89},{"c":22.1,"h":22.1,"l":22.1,"n":2,"o":22.1,"t":"2026-07-16T11:00:00Z","v":125,"vw":22.1},{"c":21.85,"h":21.99,"l":21.69,"n":90,"o":21.99,"t":"2026-07-16T12:15:00Z","v":5118,"vw":21.817035},{"c":21.88,"h":21.88,"l":21.85,"n":12,"o":21.85,"t":"2026-07-16T13:00:00Z","v":1621,"vw":21.874577},{"c":22.3,"h":22.3,"l":21.96,"n":208,"o":21.975,"t":"2026-07-16T13:30:00Z","v":29246,"vw":22.159042},{"c":22.24,"h":22.295,"l":22.14,"n":292,"o":22.2,"t":"2026-07-16T13:45:00Z","v":19482,"vw":22.225664},{"c":22.22,"h":22.27,"l":22.21,"n":434,"o":22.24,"t":"2026-07-16T14:00:00Z","v":28689,"vw":22.242958},{"c":22.16,"h":22.23,"l":22.16,"n":561,"o":22.21,"t":"2026-07-16T14:15:00Z","v":11545,"vw":22.201416},{"c":22.18,"h":22.2,"l":22.13,"n":447,"o":22.15,"t":"2026-07-16T14:30:00Z","v":11692,"vw":22.151635},{"c":22.185,"h":22.24,"l":22.15,"n":537,"o":22.18,"t":"2026-07-16T14:45:00Z","v":10842,"vw":22.183655},{"c":22.2,"h":22.2275,"l":22.19,"n":627,"o":22.19,"t":"2026-07-16T15:00:00Z","v":14885,"vw":22.205671},{"c":22.19,"h":22.23,"l":22.19,"n":268,"o":22.195,"t":"2026-07-16T15:15:00Z","v":6786,"vw":22.211823},{"c":22.23,"h":22.25,"l":22.19,"n":672,"o":22.2,"t":"2026-07-16T15:30:00Z","v":25090,"vw":22.207874},{"c":22.165,"h":22.25,"l":22.165,"n":342,"o":22.23,"t":"2026-07-16T15:45:00Z","v":9511,"vw":22.220108},{"c":22.19,"h":22.21,"l":22.16,"n":451,"o":22.17,"t":"2026-07-16T16:00:00Z","v":17277,"vw":22.185622},{"c":22.175,"h":22.19,"l":22.15,"n":393,"o":22.19,"t":"2026-07-16T16:15:00Z","v":11330,"vw":22.165365},{"c":22.2,"h":22.2249,"l":22.15,"n":331,"o":22.17,"t":"2026-07-16T16:30:00Z","v":8656,"vw":22.184203},{"c":22.15,"h":22.1966,"l":22.12,"n":343,"o":22.19,"t":"2026-07-16T16:45:00Z","v":9948,"vw":22.1455},{"c":22.055,"h":22.15,"l":22.04,"n":306,"o":22.15,"t":"2026-07-16T17:00:00Z","v":13291,"vw":22.111396},{"c":22.025,"h":22.0459,"l":22.01,"n":137,"o":22.03,"t":"2026-07-16T17:15:00Z","v":2502,"vw":22.028777},{"c":22.03,"h":22.03,"l":21.99,"n":319,"o":22.01,"t":"2026-07-16T17:30:00Z","v":12623,"vw":22.009048},{"c":22.095,"h":22.11,"l":22.04,"n":305,"o":22.04,"t":"2026-07-16T17:45:00Z","v":8115,"vw":22.079206},{"c":22.0599,"h":22.1,"l":22.03,"n":321,"o":22.095,"t":"2026-07-16T18:00:00Z","v":11253,"vw":22.058589},{"c":22.04,"h":22.06,"l":22.04,"n":265,"o":22.0401,"t":"2026-07-16T18:15:00Z","v":10708,"vw":22.044169},{"c":22.045,"h":22.075,"l":22.04,"n":264,"o":22.05,"t":"2026-07-16T18:30:00Z","v":9274,"vw":22.056814},{"c":22.02,"h":22.08,"l":22.02,"n":501,"o":22.045,"t":"2026-07-16T18:45:00Z","v":16499,"vw":22.04504},{"c":22.04,"h":22.08,"l":22.015,"n":456,"o":22.02,"t":"2026-07-16T19:00:00Z","v":18793,"vw":22.04122},{"c":22.04,"h":22.055,"l":22.015,"n":410,"o":22.045,"t":"2026-07-16T19:15:00Z","v":12686,"vw":22.035215},{"c":22.075,"h":22.095,"l":22.045,"n":688,"o":22.05,"t":"2026-07-16T19:30:00Z","v":38137,"vw":22.065028},{"c":22.22,"h":22.22,"l":22.08,"n":1852,"o":22.08,"t":"2026-07-16T19:45:00Z","v":85361,"vw":22.173565},{"c":22.21,"h":22.21,"l":22.21,"n":26,"o":22.21,"t":"2026-07-16T20:00:00Z","v":151361,"vw":22.21},{"c":22.65,"h":22.65,"l":22.65,"n":3,"o":22.65,"t":"2026-07-16T23:45:00Z","v":300,"vw":22.65},{"c":22.5101,"h":22.5101,"l":22.5101,"n":1,"o":22.5101,"t":"2026-07-17T11:15:00Z","v":100,"vw":22.5101},{"c":22.16,"h":22.16,"l":22.14,"n":7,"o":22.14,"t":"2026-07-17T12:45:00Z","v":849,"vw":22.142608},{"c":22.17,"h":22.17,"l":22.17,"n":1,"o":22.17,"t":"2026-07-17T13:15:00Z","v":100,"vw":22.17},{"c":22.415,"h":22.47,"l":21.96,"n":418,"o":22.18,"t":"2026-07-17T13:30:00Z","v":38603,"vw":22.230106},{"c":22.36,"h":22.44,"l":22.26,"n":210,"o":22.42,"t":"2026-07-17T13:45:00Z","v":10728,"vw":22.407108},{"c":22.19,"h":22.36,"l":22.14,"n":304,"o":22.36,"t":"2026-07-17T14:00:00Z","v":10382,"vw":22.262931},{"c":22.12,"h":22.245,"l":22.1,"n":348,"o":22.19,"t":"2026-07-17T14:15:00Z","v":18105,"vw":22.182886},{"c":22.15,"h":22.15,"l":22.09,"n":268,"o":22.12,"t":"2026-07-17T14:30:00Z","v":11378,"vw":22.113199},{"c":22.13,"h":22.185,"l":22.13,"n":215,"o":22.16,"t":"2026-07-17T14:45:00Z","v":5015,"vw":22.164091},{"c":22.135,"h":22.15,"l":22.1199,"n":327,"o":22.13,"t":"2026-07-17T15:00:00Z","v":9004,"vw":22.136157},{"c":22.11,"h":22.12,"l":22.08,"n":204,"o":22.12,"t":"2026-07-17T15:15:00Z","v":3483,"vw":22.095},{"c":22.01,"h":22.095,"l":21.99,"n":451,"o":22.09,"t":"2026-07-17T15:30:00Z","v":15585,"vw":22.056537},{"c":21.94,"h":21.99,"l":21.94,"n":292,"o":21.99,"t":"2026-07-17T15:45:00Z","v":5553,"vw":21.959134},{"c":21.94,"h":21.95,"l":21.905,"n":544,"o":21.94,"t":"2026-07-17T16:00:00Z","v":17491,"vw":21.929427},{"c":21.91,"h":21.97,"l":21.89,"n":70,"o":21.94,"t":"2026-07-17T16:15:00Z","v":1932,"vw":21.91467},{"c":21.89,"h":21.915,"l":21.88,"n":216,"o":21.915,"t":"2026-07-17T16:30:00Z","v":3456,"vw":21.89375},{"c":21.7951,"h":21.895,"l":21.795,"n":254,"o":21.895,"t":"2026-07-17T16:45:00Z","v":13979,"vw":21.84442},{"c":21.83,"h":21.83,"l":21.75,"n":272,"o":21.78,"t":"2026-07-17T17:00:00Z","v":13121,"vw":21.771862},{"c":21.84,"h":21.865,"l":21.83,"n":301,"o":21.84,"t":"2026-07-17T17:15:00Z","v":12893,"vw":21.854213},{"c":21.82,"h":21.84,"l":21.82,"n":221,"o":21.83,"t":"2026-07-17T17:30:00Z","v":5070,"vw":21.827778},{"c":21.79,"h":21.81,"l":21.77,"n":249,"o":21.81,"t":"2026-07-17T17:45:00Z","v":6113,"vw":21.788143},{"c":21.79,"h":21.805,"l":21.745,"n":344,"o":21.79,"t":"2026-07-17T18:00:00Z","v":11830,"vw":21.767184},{"c":21.79,"h":21.8,"l":21.78,"n":448,"o":21.78,"t":"2026-07-17T18:15:00Z","v":10187,"vw":21.792534},{"c":21.8,"h":21.805,"l":21.76,"n":314,"o":21.775,"t":"2026-07-17T18:30:00Z","v":9374,"vw":21.780318},{"c":21.81,"h":21.83,"l":21.78,"n":299,"o":21.79,"t":"2026-07-17T18:45:00Z","v":8728,"vw":21.798742},{"c":21.795,"h":21.8199,"l":21.785,"n":516,"o":21.81,"t":"2026-07-17T19:00:00Z","v":16274,"vw":21.800113},{"c":21.75,"h":21.79,"l":21.75,"n":441,"o":21.79,"t":"2026-07-17T19:15:00Z","v":12582,"vw":21.769744},{"c":21.76,"h":21.76,"l":21.73,"n":608,"o":21.75,"t":"2026-07-17T19:30:00Z","v":23498,"vw":21.739432},{"c":21.715,"h":21.77,"l":21.65,"n":1709,"o":21.77,"t":"2026-07-17T19:45:00Z","v":64026,"vw":21.712383},{"c":21.83,"h":21.89,"l":21.71,"n":23,"o":21.71,"t":"2026-07-17T20:00:00Z","v":145706,"vw":21.710564},{"c":21.7,"h":21.7,"l":21.7,"n":3,"o":21.7,"t":"2026-07-20T13:15:00Z","v":204,"vw":21.7},{"c":21.54,"h":21.84,"l":21.5035,"n":478,"o":21.7,"t":"2026-07-20T13:30:00Z","v":86331,"vw":21.626207},{"c":21.625,"h":21.63,"l":21.5,"n":242,"o":21.52,"t":"2026-07-20T13:45:00Z","v":10474,"vw":21.548213},{"c":21.6,"h":21.615,"l":21.5,"n":258,"o":21.59,"t":"2026-07-20T14:00:00Z","v":9682,"vw":21.568563},{"c":21.65,"h":21.695,"l":21.62,"n":286,"o":21.62,"t":"2026-07-20T14:15:00Z","v":12542,"vw":21.658714},{"c":21.5899,"h":21.645,"l":21.545,"n":410,"o":21.645,"t":"2026-07-20T14:30:00Z","v":16242,"vw":21.586191},{"c":21.6,"h":21.64,"l":21.6,"n":247,"o":21.61,"t":"2026-07-20T14:45:00Z","v":6054,"vw":21.613316},{"c":21.55,"h":21.59,"l":21.51,"n":306,"o":21.58,"t":"2026-07-20T15:00:00Z","v":14619,"vw":21.54912},{"c":21.56,"h":21.57,"l":21.52,"n":440,"o":21.55,"t":"2026-07-20T15:15:00Z","v":11058,"vw":21.547511},{"c":21.56,"h":21.58,"l":21.56,"n":210,"o":21.58,"t":"2026-07-20T15:30:00Z","v":5177,"vw":21.564721},{"c":21.515,"h":21.57,"l":21.509,"n":428,"o":21.5623,"t":"2026-07-20T15:45:00Z","v":11898,"vw":21.53753},{"c":21.435,"h":21.51,"l":21.435,"n":370,"o":21.51,"t":"2026-07-20T16:00:00Z","v":13725,"vw":21.48556},{"c":21.41,"h":21.455,"l":21.4,"n":195,"o":21.42,"t":"2026-07-20T16:15:00Z","v":8619,"vw":21.426868},{"c":21.38,"h":21.43,"l":21.3,"n":376,"o":21.43,"t":"2026-07-20T16:30:00Z","v":20008,"vw":21.339302},{"c":21.41,"h":21.42,"l":21.375,"n":188,"o":21.375,"t":"2026-07-20T16:45:00Z","v":8871,"vw":21.410669},{"c":21.29,"h":21.41,"l":21.29,"n":317,"o":21.41,"t":"2026-07-20T17:00:00Z","v":9958,"vw":21.359092},{"c":21.32,"h":21.35,"l":21.3,"n":271,"o":21.31,"t":"2026-07-20T17:15:00Z","v":10673,"vw":21.325458},{"c":21.3,"h":21.325,"l":21.29,"n":238,"o":21.325,"t":"2026-07-20T17:30:00Z","v":9074,"vw":21.306388},{"c":21.37,"h":21.37,"l":21.3,"n":334,"o":21.3099,"t":"2026-07-20T17:45:00Z","v":7158,"vw":21.334693},{"c":21.32,"h":21.39,"l":21.3101,"n":503,"o":21.355,"t":"2026-07-20T18:00:00Z","v":16722,"vw":21.353401},{"c":21.41,"h":21.43,"l":21.315,"n":436,"o":21.3168,"t":"2026-07-20T18:15:00Z","v":19969,"vw":21.354745},{"c":21.38,"h":21.41,"l":21.36,"n":246,"o":21.41,"t":"2026-07-20T18:30:00Z","v":7930,"vw":21.384999},{"c":21.41,"h":21.43,"l":21.38,"n":291,"o":21.38,"t":"2026-07-20T18:45:00Z","v":9860,"vw":21.410438},{"c":21.41,"h":21.425,"l":21.345,"n":738,"o":21.41,"t":"2026-07-20T19:00:00Z","v":35044,"vw":21.368441},{"c":21.44,"h":21.45,"l":21.41,"n":534,"o":21.42,"t":"2026-07-20T19:15:00Z","v":20713,"vw":21.426876},{"c":21.36,"h":21.43,"l":21.325,"n":849,"o":21.43,"t":"2026-07-20T19:30:00Z","v":43641,"vw":21.374912},{"c":21.28,"h":21.33,"l":21.215,"n":1933,"o":21.33,"t":"2026-07-20T19:45:00Z","v":89966,"vw":21.271421},{"c":21.28,"h":21.28,"l":21.28,"n":20,"o":21.28,"t":"2026-07-20T20:00:00Z","v":163683,"vw":21.28},{"c":21.355,"h":21.36,"l":21.19,"n":103,"o":21.19,"t":"2026-07-21T13:30:00Z","v":6222,"vw":21.229772},{"c":21.55,"h":21.58,"l":21.3001,"n":462,"o":21.3001,"t":"2026-07-21T13:45:00Z","v":20648,"vw":21.466402},{"c":21.6,"h":21.61,"l":21.5,"n":452,"o":21.57,"t":"2026-07-21T14:00:00Z","v":40773,"vw":21.55102},{"c":21.66,"h":21.725,"l":21.6,"n":427,"o":21.64,"t":"2026-07-21T14:15:00Z","v":14697,"vw":21.676828},{"c":21.53,"h":21.67,"l":21.52,"n":469,"o":21.66,"t":"2026-07-21T14:30:00Z","v":19285,"vw":21.598554},{"c":21.52,"h":21.56,"l":21.5,"n":277,"o":21.54,"t":"2026-07-21T14:45:00Z","v":10492,"vw":21.524445},{"c":21.49,"h":21.6,"l":21.45,"n":261,"o":21.51,"t":"2026-07-21T15:00:00Z","v":10106,"vw":21.491097},{"c":21.51,"h":21.54,"l":21.5,"n":188,"o":21.505,"t":"2026-07-21T15:15:00Z","v":5933,"vw":21.522575},{"c":21.53,"h":21.545,"l":21.51,"n":267,"o":21.53,"t":"2026-07-21T15:30:00Z","v":10519,"vw":21.524744},{"c":21.48,"h":21.545,"l":21.46,"n":280,"o":21.545,"t":"2026-07-21T15:45:00Z","v":10030,"vw":21.496793},{"c":21.49,"h":21.49,"l":21.45,"n":173,"o":21.45,"t":"2026-07-21T16:00:00Z","v":6233,"vw":21.472407},{"c":21.52,"h":21.525,"l":21.44,"n":251,"o":21.49,"t":"2026-07-21T16:15:00Z","v":10534,"vw":21.485238},{"c":21.48,"h":21.52,"l":21.48,"n":116,"o":21.52,"t":"2026-07-21T16:30:00Z","v":4968,"vw":21.497671},{"c":21.485,"h":21.54,"l":21.46,"n":208,"o":21.51,"t":"2026-07-21T16:45:00Z","v":7769,"vw":21.496131},{"c":21.525,"h":21.54,"l":21.485,"n":272,"o":21.485,"t":"2026-07-21T17:00:00Z","v":10818,"vw":21.503},{"c":21.51,"h":21.515,"l":21.48,"n":176,"o":21.51,"t":"2026-07-21T17:15:00Z","v":7494,"vw":21.500488},{"c":21.52,"h":21.525,"l":21.49,"n":257,"o":21.51,"t":"2026-07-21T17:30:00Z","v":12581,"vw":21.504422},{"c":21.495,"h":21.56,"l":21.47,"n":479,"o":21.53,"t":"2026-07-21T17:45:00Z","v":22802,"vw":21.49936},{"c":21.525,"h":21.54,"l":21.49,"n":207,"o":21.495,"t":"2026-07-21T18:00:00Z","v":9645,"vw":21.504653},{"c":21.49,"h":21.54,"l":21.49,"n":256,"o":21.525,"t":"2026-07-21T18:15:00Z","v":12181,"vw":21.515407},{"c":21.49,"h":21.4999,"l":21.46,"n":284,"o":21.4999,"t":"2026-07-21T18:30:00Z","v":12208,"vw":21.479153},{"c":21.4701,"h":21.5,"l":21.4701,"n":338,"o":21.49,"t":"2026-07-21T18:45:00Z","v":14384,"vw":21.489715},{"c":21.48,"h":21.5,"l":21.45,"n":357,"o":21.47,"t":"2026-07-21T19:00:00Z","v":12128,"vw":21.469947},{"c":21.51,"h":21.54,"l":21.4705,"n":450,"o":21.48,"t":"2026-07-21T19:15:00Z","v":16504,"vw":21.50981},{"c":21.55,"h":21.55,"l":21.47,"n":557,"o":21.52,"t":"2026-07-21T19:30:00Z","v":26048,"vw":21.499138},{"c":21.57,"h":21.6,"l":21.53,"n":1740,"o":21.55,"t":"2026-07-21T19:45:00Z","v":93638,"vw":21.565021},{"c":21.58,"h":21.58,"l":21.58,"n":32,"o":21.58,"t":"2026-07-21T20:00:00Z","v":159426,"vw":21.58},{"c":21.76,"h":21.76,"l":21.75,"n":3,"o":21.75,"t":"2026-07-22T13:00:00Z","v":201,"vw":21.755},{"c":21.54,"h":21.54,"l":21.54,"n":3,"o":21.54,"t":"2026-07-22T13:15:00Z","v":200,"vw":21.54},{"c":21.62,"h":21.7,"l":21.61,"n":174,"o":21.68,"t":"2026-07-22T13:30:00Z","v":12300,"vw":21.655503},{"c":21.52,"h":21.62,"l":21.47,"n":293,"o":21.62,"t":"2026-07-22T13:45:00Z","v":11563,"vw":21.532729},{"c":21.59,"h":21.595,"l":21.525,"n":360,"o":21.525,"t":"2026-07-22T14:00:00Z","v":11039,"vw":21.562706},{"c":21.47,"h":21.62,"l":21.47,"n":401,"o":21.605,"t":"2026-07-22T14:15:00Z","v":12815,"vw":21.560189},{"c":21.5,"h":21.5,"l":21.44,"n":233,"o":21.46,"t":"2026-07-22T14:30:00Z","v":8197,"vw":21.469393},{"c":21.5,"h":21.51,"l":21.48,"n":252,"o":21.48,"t":"2026-07-22T14:45:00Z","v":7809,"vw":21.496056},{"c":21.45,"h":21.51,"l":21.44,"n":275,"o":21.51,"t":"2026-07-22T15:00:00Z","v":8981,"vw":21.493642},{"c":21.415,"h":21.465,"l":21.41,"n":343,"o":21.44,"t":"2026-07-22T15:15:00Z","v":11896,"vw":21.439761},{"c":21.435,"h":21.45,"l":21.39,"n":177,"o":21.41,"t":"2026-07-22T15:30:00Z","v":6058,"vw":21.428523},{"c":21.39,"h":21.43,"l":21.39,"n":406,"o":21.43,"t":"2026-07-22T15:45:00Z","v":14739,"vw":21.40493},{"c":21.41,"h":21.43,"l":21.38,"n":179,"o":21.4,"t":"2026-07-22T16:00:00Z","v":6373,"vw":21.400031},{"c":21.415,"h":21.425,"l":21.39,"n":234,"o":21.405,"t":"2026-07-22T16:15:00Z","v":13225,"vw":21.41336},{"c":21.405,"h":21.42,"l":21.37,"n":271,"o":21.41,"t":"2026-07-22T16:30:00Z","v":10851,"vw":21.385921},{"c":21.39,"h":21.42,"l":21.38,"n":253,"o":21.42,"t":"2026-07-22T16:45:00Z","v":7148,"vw":21.400337},{"c":21.38,"h":21.4,"l":21.365,"n":164,"o":21.4,"t":"2026-07-22T17:00:00Z","v":6272,"vw":21.377903},{"c":21.38,"h":21.38,"l":21.33,"n":294,"o":21.37,"t":"2026-07-22T17:15:00Z","v":9829,"vw":21.357315},{"c":21.37,"h":21.39,"l":21.37,"n":218,"o":21.375,"t":"2026-07-22T17:30:00Z","v":6402,"vw":21.379607},{"c":21.39,"h":21.39,"l":21.37,"n":175,"o":21.37,"t":"2026-07-22T17:45:00Z","v":7489,"vw":21.381478},{"c":21.35,"h":21.39,"l":21.335,"n":354,"o":21.39,"t":"2026-07-22T18:00:00Z","v":17530,"vw":21.362036},{"c":21.36,"h":21.36,"l":21.3401,"n":85,"o":21.3401,"t":"2026-07-22T18:15:00Z","v":5603,"vw":21.350624},{"c":21.315,"h":21.36,"l":21.305,"n":388,"o":21.36,"t":"2026-07-22T18:30:00Z","v":20387,"vw":21.327358},{"c":21.295,"h":21.32,"l":21.295,"n":204,"o":21.32,"t":"2026-07-22T18:45:00Z","v":7545,"vw":21.304667},{"c":21.31,"h":21.31,"l":21.26,"n":264,"o":21.295,"t":"2026-07-22T19:00:00Z","v":11036,"vw":21.275106},{"c":21.3,"h":21.31,"l":21.27,"n":366,"o":21.29,"t":"2026-07-22T19:15:00Z","v":13161,"vw":21.293772},{"c":21.35,"h":21.36,"l":21.29,"n":636,"o":21.3,"t":"2026-07-22T19:30:00Z","v":26816,"vw":21.328623},{"c":21.42,"h":21.46,"l":21.29,"n":1651,"o":21.33,"t":"2026-07-22T19:45:00Z","v":76149,"vw":21.406041},{"c":21.43,"h":21.43,"l":21.43,"n":21,"o":21.43,"t":"2026-07-22T20:00:00Z","v":115940,"vw":21.43},{"c":21.18,"h":21.4,"l":21.18,"n":277,"o":21.36,"t":"2026-07-23T13:30:00Z","v":15412,"vw":21.330375},{"c":21.14,"h":21.23,"l":21.09,"n":355,"o":21.195,"t":"2026-07-23T13:45:00Z","v":24183,"vw":21.178716},{"c":21.17,"h":21.2,"l":21.14,"n":200,"o":21.18,"t":"2026-07-23T14:00:00Z","v":8273,"vw":21.171707},{"c":21.26,"h":21.26,"l":21.17,"n":229,"o":21.185,"t":"2026-07-23T14:15:00Z","v":8060,"vw":21.197276},{"c":21.31,"h":21.32,"l":21.23,"n":211,"o":21.27,"t":"2026-07-23T14:30:00Z","v":9622,"vw":21.266808},{"c":21.395,"h":21.4,"l":21.35,"n":128,"o":21.35,"t":"2026-07-23T14:45:00Z","v":4132,"vw":21.374444},{"c":21.43,"h":21.43,"l":21.38,"n":193,"o":21.41,"t":"2026-07-23T15:00:00Z","v":9148,"vw":21.409792},{"c":21.4,"h":21.44,"l":21.39,"n":214,"o":21.425,"t":"2026-07-23T15:15:00Z","v":7030,"vw":21.407671},{"c":21.44,"h":21.45,"l":21.37,"n":258,"o":21.39,"t":"2026-07-23T15:30:00Z","v":8435,"vw":21.398496},{"c":21.41,"h":21.44,"l":21.4,"n":169,"o":21.44,"t":"2026-07-23T15:45:00Z","v":6076,"vw":21.418058},{"c":21.395,"h":21.43,"l":21.395,"n":162,"o":21.43,"t":"2026-07-23T16:00:00Z","v":7150,"vw":21.407445},{"c":21.35,"h":21.4001,"l":21.349,"n":263,"o":21.39,"t":"2026-07-23T16:15:00Z","v":11196,"vw":21.374355},{"c":21.37,"h":21.38,"l":21.36,"n":147,"o":21.36,"t":"2026-07-23T16:30:00Z","v":6658,"vw":21.368502},{"c":21.35,"h":21.3798,"l":21.35,"n":188,"o":21.3798,"t":"2026-07-23T16:45:00Z","v":7995,"vw":21.360624},{"c":21.35,"h":21.38,"l":21.345,"n":235,"o":21.355,"t":"2026-07-23T17:00:00Z","v":10302,"vw":21.357398},{"c":21.34,"h":21.355,"l":21.32,"n":264,"o":21.35,"t":"2026-07-23T17:15:00Z","v":12183,"vw":21.338617},{"c":21.355,"h":21.36,"l":21.33,"n":222,"o":21.335,"t":"2026-07-23T17:30:00Z","v":8013,"vw":21.343951},{"c":21.345,"h":21.37,"l":21.34,"n":331,"o":21.355,"t":"2026-07-23T17:45:00Z","v":13188,"vw":21.356606},{"c":21.245,"h":21.38,"l":21.205,"n":605,"o":21.345,"t":"2026-07-23T18:00:00Z","v":36109,"vw":21.271516},{"c":21.175,"h":21.26,"l":21.16,"n":409,"o":21.23,"t":"2026-07-23T18:15:00Z","v":15182,"vw":21.223649},{"c":21.2,"h":21.21,"l":21.175,"n":397,"o":21.175,"t":"2026-07-23T18:30:00Z","v":13017,"vw":21.190741},{"c":21.15,"h":21.1991,"l":21.12,"n":335,"o":21.1991,"t":"2026-07-23T18:45:00Z","v":12695,"vw":21.143939},{"c":21.19,"h":21.2,"l":21.16,"n":388,"o":21.17,"t":"2026-07-23T19:00:00Z","v":13954,"vw":21.183529},{"c":21.055,"h":21.2,"l":21.05,"n":1193,"o":21.19,"t":"2026-07-23T19:15:00Z","v":98204,"vw":21.11302},{"c":21.16,"h":21.17,"l":21.05,"n":1182,"o":21.055,"t":"2026-07-23T19:30:00Z","v":58549,"vw":21.115339},{"c":21.2,"h":21.21,"l":21.07,"n":3136,"o":21.15,"t":"2026-07-23T19:45:00Z","v":207989,"vw":21.143774},{"c":21.2,"h":21.2,"l":21.2,"n":26,"o":21.2,"t":"2026-07-23T20:00:00Z","v":219395,"vw":21.2},{"c":21.2,"h":21.2,"l":21.2,"n":18,"o":21.2,"t":"2026-07-24T12:30:00Z","v":1362,"vw":21.2},{"c":21.355,"h":21.41,"l":21.29,"n":47,"o":21.41,"t":"2026-07-24T13:30:00Z","v":4886,"vw":21.397964},{"c":21.355,"h":21.42,"l":21.355,"n":264,"o":21.4,"t":"2026-07-24T13:45:00Z","v":9344,"vw":21.375068},{"c":21.39,"h":21.39,"l":21.3,"n":451,"o":21.32,"t":"2026-07-24T14:00:00Z","v":26062,"vw":21.343672},{"c":21.41,"h":21.42,"l":21.37,"n":209,"o":21.395,"t":"2026-07-24T14:15:00Z","v":9097,"vw":21.397851},{"c":21.43,"h":21.48,"l":21.41,"n":266,"o":21.41,"t":"2026-07-24T14:30:00Z","v":10032,"vw":21.439729},{"c":21.4,"h":21.45,"l":21.39,"n":227,"o":21.42,"t":"2026-07-24T14:45:00Z","v":8069,"vw":21.411578},{"c":21.44,"h":21.45,"l":21.39,"n":213,"o":21.4,"t":"2026-07-24T15:00:00Z","v":9104,"vw":21.421677},{"c":21.47,"h":21.475,"l":21.45,"n":211,"o":21.47,"t":"2026-07-24T15:15:00Z","v":11045,"vw":21.467585},{"c":21.45,"h":21.47,"l":21.4098,"n":309,"o":21.47,"t":"2026-07-24T15:30:00Z","v":12501,"vw":21.436676},{"c":21.43,"h":21.45,"l":21.415,"n":154,"o":21.445,"t":"2026-07-24T15:45:00Z","v":5725,"vw":21.429479},{"c":21.38,"h":21.42,"l":21.36,"n":440,"o":21.42,"t":"2026-07-24T16:00:00Z","v":19469,"vw":21.397331},{"c":21.42,"h":21.42,"l":21.39,"n":126,"o":21.39,"t":"2026-07-24T16:15:00Z","v":5113,"vw":21.408614},{"c":21.375,"h":21.425,"l":21.375,"n":200,"o":21.425,"t":"2026-07-24T16:30:00Z","v":10445,"vw":21.407003},{"c":21.42,"h":21.42,"l":21.385,"n":177,"o":21.385,"t":"2026-07-24T16:45:00Z","v":6153,"vw":21.401627},{"c":21.465,"h":21.47,"l":21.415,"n":163,"o":21.42,"t":"2026-07-24T17:00:00Z","v":11747,"vw":21.438861},{"c":21.46,"h":21.49,"l":21.45,"n":340,"o":21.48,"t":"2026-07-24T17:15:00Z","v":24974,"vw":21.469091},{"c":21.48,"h":21.49,"l":21.4401,"n":193,"o":21.465,"t":"2026-07-24T17:30:00Z","v":10808,"vw":21.46025},{"c":21.425,"h":21.48,"l":21.42,"n":349,"o":21.48,"t":"2026-07-24T17:45:00Z","v":23855,"vw":21.432512},{"c":21.4,"h":21.425,"l":21.395,"n":261,"o":21.425,"t":"2026-07-24T18:00:00Z","v":19101,"vw":21.407126},{"c":21.335,"h":21.41,"l":21.335,"n":279,"o":21.4,"t":"2026-07-24T18:15:00Z","v":11035,"vw":21.387498},{"c":21.355,"h":21.355,"l":21.32,"n":200,"o":21.33,"t":"2026-07-24T18:30:00Z","v":10278,"vw":21.340744},{"c":21.36,"h":21.37,"l":21.34,"n":282,"o":21.355,"t":"2026-07-24T18:45:00Z","v":10807,"vw":21.357087},{"c":21.36,"h":21.365,"l":21.335,"n":351,"o":21.36,"t":"2026-07-24T19:00:00Z","v":19674,"vw":21.349459},{"c":21.375,"h":21.39,"l":21.365,"n":380,"o":21.365,"t":"2026-07-24T19:15:00Z","v":15472,"vw":21.377446},{"c":21.41,"h":21.435,"l":21.375,"n":663,"o":21.375,"t":"2026-07-24T19:30:00Z","v":33251,"vw":21.406293},{"c":21.44,"h":21.44,"l":21.39,"n":1381,"o":21.41,"t":"2026-07-24T19:45:00Z","v":62866,"vw":21.415811},{"c":21.44,"h":21.44,"l":21.44,"n":28,"o":21.44,"t":"2026-07-24T20:00:00Z","v":118881,"vw":21.44},{"c":21.44,"h":21.48,"l":21.44,"n":4,"o":21.48,"t":"2026-07-27T13:15:00Z","v":454,"vw":21.457521},{"c":21.54,"h":21.6,"l":21.44,"n":447,"o":21.5,"t":"2026-07-27T13:30:00Z","v":44967,"vw":21.537388},{"c":21.66,"h":21.715,"l":21.54,"n":333,"o":21.54,"t":"2026-07-27T13:45:00Z","v":11722,"vw":21.646508},{"c":21.575,"h":21.655,"l":21.535,"n":383,"o":21.64,"t":"2026-07-27T14:00:00Z","v":18199,"vw":21.608768},{"c":21.6,"h":21.6,"l":21.565,"n":250,"o":21.6,"t":"2026-07-27T14:15:00Z","v":6911,"vw":21.587398},{"c":21.71,"h":21.78,"l":21.585,"n":521,"o":21.6,"t":"2026-07-27T14:30:00Z","v":20938,"vw":21.70478},{"c":21.68,"h":21.69,"l":21.5806,"n":420,"o":21.69,"t":"2026-07-27T14:45:00Z","v":15278,"vw":21.655226},{"c":21.72,"h":21.73,"l":21.67,"n":350,"o":21.67,"t":"2026-07-27T15:00:00Z","v":12585,"vw":21.70309},{"c":21.72,"h":21.75,"l":21.701,"n":434,"o":21.73,"t":"2026-07-27T15:15:00Z","v":17016,"vw":21.722086},{"c":21.745,"h":21.76,"l":21.71,"n":322,"o":21.72,"t":"2026-07-27T15:30:00Z","v":14820,"vw":21.743915},{"c":21.73,"h":21.75,"l":21.72,"n":221,"o":21.75,"t":"2026-07-27T15:45:00Z","v":8331,"vw":21.729597},{"c":21.735,"h":21.75,"l":21.71,"n":315,"o":21.72,"t":"2026-07-27T16:00:00Z","v":12495,"vw":21.733299},{"c":21.69,"h":21.785,"l":21.69,"n":438,"o":21.74,"t":"2026-07-27T16:15:00Z","v":24310,"vw":21.752912},{"c":21.64,"h":21.6999,"l":21.63,"n":187,"o":21.6999,"t":"2026-07-27T16:30:00Z","v":9457,"vw":21.670249},{"c":21.63,"h":21.66,"l":21.62,"n":261,"o":21.64,"t":"2026-07-27T16:45:00Z","v":9141,"vw":21.638836},{"c":21.63,"h":21.68,"l":21.63,"n":381,"o":21.635,"t":"2026-07-27T17:00:00Z","v":15278,"vw":21.649226},{"c":21.555,"h":21.64,"l":21.53,"n":357,"o":21.63,"t":"2026-07-27T17:15:00Z","v":15276,"vw":21.579238},{"c":21.58,"h":21.605,"l":21.53,"n":277,"o":21.55,"t":"2026-07-27T17:30:00Z","v":16313,"vw":21.560926},{"c":21.575,"h":21.59,"l":21.56,"n":156,"o":21.57,"t":"2026-07-27T17:45:00Z","v":5012,"vw":21.569974},{"c":21.56,"h":21.59,"l":21.555,"n":354,"o":21.59,"t":"2026-07-27T18:00:00Z","v":11840,"vw":21.56743},{"c":21.58,"h":21.59,"l":21.5503,"n":370,"o":21.565,"t":"2026-07-27T18:15:00Z","v":17077,"vw":21.567669},{"c":21.59,"h":21.62,"l":21.56,"n":482,"o":21.57,"t":"2026-07-27T18:30:00Z","v":20293,"vw":21.591924},{"c":21.515,"h":21.585,"l":21.515,"n":443,"o":21.585,"t":"2026-07-27T18:45:00Z","v":26693,"vw":21.556764},{"c":21.475,"h":21.51,"l":21.43,"n":402,"o":21.51,"t":"2026-07-27T19:00:00Z","v":15836,"vw":21.469857},{"c":21.435,"h":21.47,"l":21.43,"n":356,"o":21.47,"t":"2026-07-27T19:15:00Z","v":14811,"vw":21.44794},{"c":21.42,"h":21.46,"l":21.42,"n":503,"o":21.43,"t":"2026-07-27T19:30:00Z","v":22665,"vw":21.437391},{"c":21.29,"h":21.42,"l":21.28,"n":1551,"o":21.42,"t":"2026-07-27T19:45:00Z","v":82209,"vw":21.332321},{"c":21.3,"h":21.3,"l":21.3,"n":27,"o":21.3,"t":"2026-07-27T20:00:00Z","v":113649,"vw":21.3},{"c":21.655,"h":21.68,"l":21.49,"n":157,"o":21.49,"t":"2026-07-28T13:30:00Z","v":14339,"vw":21.573425},{"c":21.58,"h":21.685,"l":21.535,"n":132,"o":21.685,"t":"2026-07-28T13:45:00Z","v":5021,"vw":21.603616},{"c":21.63,"h":21.63,"l":21.52,"n":277,"o":21.56,"t":"2026-07-28T14:00:00Z","v":11547,"vw":21.565292},{"c":21.75,"h":21.77,"l":21.6352,"n":308,"o":21.65,"t":"2026-07-28T14:15:00Z","v":12448,"vw":21.712051},{"c":21.68,"h":21.77,"l":21.655,"n":530,"o":21.76,"t":"2026-07-28T14:30:00Z","v":12352,"vw":21.739846},{"c":21.765,"h":21.765,"l":21.69,"n":323,"o":21.69,"t":"2026-07-28T14:45:00Z","v":7611,"vw":21.726581},{"c":21.71,"h":21.78,"l":21.68,"n":449,"o":21.77,"t":"2026-07-28T15:00:00Z","v":14992,"vw":21.750922},{"c":21.715,"h":21.75,"l":21.705,"n":275,"o":21.73,"t":"2026-07-28T15:15:00Z","v":8376,"vw":21.725586},{"c":21.72,"h":21.74,"l":21.695,"n":447,"o":21.72,"t":"2026-07-28T15:30:00Z","v":18143,"vw":21.719746},{"c":21.72,"h":21.7274,"l":21.7,"n":247,"o":21.7274,"t":"2026-07-28T15:45:00Z","v":6036,"vw":21.712765},{"c":21.72,"h":21.7352,"l":21.66,"n":438,"o":21.7352,"t":"2026-07-28T16:00:00Z","v":20264,"vw":21.681904},{"c":21.82,"h":21.86,"l":21.72,"n":342,"o":21.72,"t":"2026-07-28T16:15:00Z","v":29048,"vw":21.774061},{"c":21.84,"h":21.85,"l":21.83,"n":272,"o":21.83,"t":"2026-07-28T16:30:00Z","v":9536,"vw":21.83881},{"c":21.835,"h":21.85,"l":21.83,"n":382,"o":21.845,"t":"2026-07-28T16:45:00Z","v":10785,"vw":21.842228},{"c":21.88,"h":21.94,"l":21.855,"n":521,"o":21.87,"t":"2026-07-28T17:00:00Z","v":28314,"vw":21.907754},{"c":21.86,"h":21.88,"l":21.84,"n":277,"o":21.87,"t":"2026-07-28T17:15:00Z","v":10363,"vw":21.860293},{"c":21.86,"h":21.87,"l":21.84,"n":325,"o":21.85,"t":"2026-07-28T17:30:00Z","v":14198,"vw":21.858099},{"c":21.91,"h":21.92,"l":21.86,"n":237,"o":21.86,"t":"2026-07-28T17:45:00Z","v":10907,"vw":21.882932},{"c":21.855,"h":21.91,"l":21.855,"n":385,"o":21.89,"t":"2026-07-28T18:00:00Z","v":12533,"vw":21.880883},{"c":21.86,"h":21.86,"l":21.83,"n":335,"o":21.855,"t":"2026-07-28T18:15:00Z","v":10922,"vw":21.839571},{"c":21.85,"h":21.885,"l":21.85,"n":298,"o":21.88,"t":"2026-07-28T18:30:00Z","v":16625,"vw":21.871331},{"c":21.82,"h":21.855,"l":21.81,"n":421,"o":21.85,"t":"2026-07-28T18:45:00Z","v":15568,"vw":21.83978},{"c":21.805,"h":21.84,"l":21.785,"n":464,"o":21.81,"t":"2026-07-28T19:00:00Z","v":17008,"vw":21.81888},{"c":21.92,"h":21.94,"l":21.805,"n":437,"o":21.805,"t":"2026-07-28T19:15:00Z","v":15678,"vw":21.874683},{"c":21.875,"h":21.93,"l":21.82,"n":708,"o":21.91,"t":"2026-07-28T19:30:00Z","v":43602,"vw":21.888001},{"c":21.8,"h":21.895,"l":21.8,"n":1581,"o":21.875,"t":"2026-07-28T19:45:00Z","v":74742,"vw":21.84177},{"c":21.81,"h":21.81,"l":21.81,"n":24,"o":21.81,"t":"2026-07-28T20:00:00Z","v":130197,"vw":21.81},{"c":21.765,"h":21.85,"l":21.75,"n":249,"o":21.76,"t":"2026-07-29T13:30:00Z","v":16194,"vw":21.786876},{"c":21.76,"h":21.829,"l":21.75,"n":226,"o":21.81,"t":"2026-07-29T13:45:00Z","v":12321,"vw":21.779482},{"c":21.695,"h":21.82,"l":21.69,"n":474,"o":21.775,"t":"2026-07-29T14:00:00Z","v":23757,"vw":21.74815},{"c":21.64,"h":21.71,"l":21.6,"n":395,"o":21.695,"t":"2026-07-29T14:15:00Z","v":20750,"vw":21.667999},{"c":21.795,"h":21.81,"l":21.62,"n":327,"o":21.63,"t":"2026-07-29T14:30:00Z","v":12442,"vw":21.709544},{"c":21.66,"h":21.78,"l":21.66,"n":247,"o":21.78,"t":"2026-07-29T14:45:00Z","v":8240,"vw":21.725972},{"c":21.645,"h":21.69,"l":21.625,"n":488,"o":21.67,"t":"2026-07-29T15:00:00Z","v":10699,"vw":21.650543},{"c":21.63,"h":21.67,"l":21.615,"n":266,"o":21.66,"t":"2026-07-29T15:15:00Z","v":9441,"vw":21.641154},{"c":21.7054,"h":21.7054,"l":21.62,"n":210,"o":21.635,"t":"2026-07-29T15:30:00Z","v":5398,"vw":21.66838},{"c":21.69,"h":21.71,"l":21.685,"n":281,"o":21.705,"t":"2026-07-29T15:45:00Z","v":8502,"vw":21.697875},{"c":21.7,"h":21.7,"l":21.67,"n":179,"o":21.69,"t":"2026-07-29T16:00:00Z","v":6354,"vw":21.68731},{"c":21.68,"h":21.72,"l":21.67,"n":340,"o":21.705,"t":"2026-07-29T16:15:00Z","v":13042,"vw":21.698514},{"c":21.595,"h":21.675,"l":21.595,"n":279,"o":21.675,"t":"2026-07-29T16:30:00Z","v":11146,"vw":21.625207},{"c":21.565,"h":21.6,"l":21.565,"n":161,"o":21.6,"t":"2026-07-29T16:45:00Z","v":5076,"vw":21.584625},{"c":21.53,"h":21.575,"l":21.49,"n":235,"o":21.56,"t":"2026-07-29T17:00:00Z","v":9114,"vw":21.541043},{"c":21.52,"h":21.52,"l":21.5,"n":232,"o":21.51,"t":"2026-07-29T17:15:00Z","v":10110,"vw":21.506291},{"c":21.5,"h":21.53,"l":21.495,"n":173,"o":21.495,"t":"2026-07-29T17:30:00Z","v":6560,"vw":21.50859},{"c":21.485,"h":21.51,"l":21.48,"n":289,"o":21.51,"t":"2026-07-29T17:45:00Z","v":12444,"vw":21.49549},{"c":21.47,"h":21.53,"l":21.46,"n":363,"o":21.49,"t":"2026-07-29T18:00:00Z","v":13021,"vw":21.497512},{"c":21.51,"h":21.51,"l":21.435,"n":275,"o":21.47,"t":"2026-07-29T18:15:00Z","v":9252,"vw":21.47035},{"c":21.55,"h":21.56,"l":21.48,"n":376,"o":21.5,"t":"2026-07-29T18:30:00Z","v":11218,"vw":21.508894},{"c":21.44,"h":21.55,"l":21.44,"n":409,"o":21.55,"t":"2026-07-29T18:45:00Z","v":17924,"vw":21.489704},{"c":21.5,"h":21.5,"l":21.4,"n":524,"o":21.44,"t":"2026-07-29T19:00:00Z","v":22302,"vw":21.440282},{"c":21.56,"h":21.58,"l":21.5,"n":517,"o":21.5,"t":"2026-07-29T19:15:00Z","v":19186,"vw":21.550076},{"c":21.58,"h":21.6,"l":21.515,"n":842,"o":21.56,"t":"2026-07-29T19:30:00Z","v":43673,"vw":21.549951},{"c":21.63,"h":21.645,"l":21.58,"n":1617,"o":21.59,"t":"2026-07-29T19:45:00Z","v":67518,"vw":21.612752},{"c":21.64,"h":21.64,"l":21.64,"n":21,"o":21.64,"t":"2026-07-29T20:00:00Z","v":112421,"vw":21.64},{"c":21.7,"h":21.7,"l":21.64,"n":2,"o":21.64,"t":"2026-07-29T20:15:00Z","v":575,"vw":21.671304},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-07-30T09:15:00Z","v":345,"vw":21.5},{"c":21.64,"h":21.64,"l":21.64,"n":2,"o":21.64,"t":"2026-07-30T13:15:00Z","v":108,"vw":21.64},{"c":21.285,"h":21.42,"l":21.26,"n":130,"o":21.35,"t":"2026-07-30T13:30:00Z","v":10381,"vw":21.329967},{"c":21.37,"h":21.37,"l":21.26,"n":153,"o":21.285,"t":"2026-07-30T13:45:00Z","v":7294,"vw":21.32142},{"c":21.26,"h":21.355,"l":21.26,"n":344,"o":21.355,"t":"2026-07-30T14:00:00Z","v":13682,"vw":21.290368},{"c":21.15,"h":21.28,"l":21.12,"n":416,"o":21.27,"t":"2026-07-30T14:15:00Z","v":26213,"vw":21.200645},{"c":21.19,"h":21.2372,"l":21.09,"n":374,"o":21.13,"t":"2026-07-30T14:30:00Z","v":19169,"vw":21.179475},{"c":21.19,"h":21.22,"l":21.15,"n":244,"o":21.175,"t":"2026-07-30T14:45:00Z","v":8999,"vw":21.182791},{"c":21.21,"h":21.24,"l":21.19,"n":262,"o":21.23,"t":"2026-07-30T15:00:00Z","v":6686,"vw":21.214144},{"c":21.21,"h":21.25,"l":21.19,"n":207,"o":21.19,"t":"2026-07-30T15:15:00Z","v":7267,"vw":21.213612},{"c":21.28,"h":21.28,"l":21.21,"n":244,"o":21.21,"t":"2026-07-30T15:30:00Z","v":8895,"vw":21.245449},{"c":21.33,"h":21.33,"l":21.28,"n":264,"o":21.29,"t":"2026-07-30T15:45:00Z","v":8013,"vw":21.308642},{"c":21.31,"h":21.325,"l":21.305,"n":143,"o":21.32,"t":"2026-07-30T16:00:00Z","v":4056,"vw":21.311297},{"c":21.31,"h":21.33,"l":21.3,"n":339,"o":21.31,"t":"2026-07-30T16:15:00Z","v":13193,"vw":21.313035},{"c":21.31,"h":21.355,"l":21.3,"n":179,"o":21.35,"t":"2026-07-30T16:30:00Z","v":4720,"vw":21.334329},{"c":21.3,"h":21.31,"l":21.285,"n":177,"o":21.31,"t":"2026-07-30T16:45:00Z","v":5674,"vw":21.295413},{"c":21.32,"h":21.33,"l":21.3,"n":237,"o":21.3,"t":"2026-07-30T17:00:00Z","v":5864,"vw":21.320413},{"c":21.27,"h":21.31,"l":21.27,"n":212,"o":21.31,"t":"2026-07-30T17:15:00Z","v":7603,"vw":21.286032},{"c":21.29,"h":21.29,"l":21.26,"n":226,"o":21.275,"t":"2026-07-30T17:30:00Z","v":6844,"vw":21.272232},{"c":21.17,"h":21.29,"l":21.16,"n":351,"o":21.29,"t":"2026-07-30T17:45:00Z","v":15416,"vw":21.255052},{"c":21.22,"h":21.22,"l":21.17,"n":337,"o":21.18,"t":"2026-07-30T18:00:00Z","v":12014,"vw":21.193471},{"c":21.28,"h":21.28,"l":21.22,"n":243,"o":21.22,"t":"2026-07-30T18:15:00Z","v":8033,"vw":21.240115},{"c":21.29,"h":21.3,"l":21.262,"n":236,"o":21.29,"t":"2026-07-30T18:30:00Z","v":9777,"vw":21.281505},{"c":21.28,"h":21.31,"l":21.27,"n":383,"o":21.285,"t":"2026-07-30T18:45:00Z","v":13450,"vw":21.286703},{"c":21.24,"h":21.285,"l":21.22,"n":396,"o":21.275,"t":"2026-07-30T19:00:00Z","v":11695,"vw":21.246717},{"c":21.2,"h":21.24,"l":21.2,"n":502,"o":21.23,"t":"2026-07-30T19:15:00Z","v":16443,"vw":21.223429},{"c":21.14,"h":21.225,"l":21.11,"n":695,"o":21.2,"t":"2026-07-30T19:30:00Z","v":28160,"vw":21.162252},{"c":21.22,"h":21.27,"l":21.12,"n":1499,"o":21.13,"t":"2026-07-30T19:45:00Z","v":71731,"vw":21.214397},{"c":21.22,"h":21.22,"l":21.22,"n":32,"o":21.22,"t":"2026-07-30T20:00:00Z","v":139065,"vw":21.22},{"c":21.08,"h":21.08,"l":21.08,"n":3,"o":21.08,"t":"2026-07-31T13:15:00Z","v":276,"vw":21.08},{"c":20.97,"h":21.08,"l":20.955,"n":232,"o":21.07,"t":"2026-07-31T13:30:00Z","v":22699,"vw":21.030505},{"c":20.845,"h":20.96,"l":20.82,"n":349,"o":20.93,"t":"2026-07-31T13:45:00Z","v":16926,"vw":20.899338},{"c":20.89,"h":20.9,"l":20.815,"n":361,"o":20.845,"t":"2026-07-31T14:00:00Z","v":16936,"vw":20.843368},{"c":20.97,"h":20.97,"l":20.86,"n":398,"o":20.87,"t":"2026-07-31T14:15:00Z","v":12087,"vw":20.918897},{"c":21,"h":21,"l":20.94,"n":207,"o":20.97,"t":"2026-07-31T14:30:00Z","v":7525,"vw":20.980418},{"c":21.04,"h":21.04,"l":20.995,"n":196,"o":20.995,"t":"2026-07-31T14:45:00Z","v":5127,"vw":21.025087},{"c":21.04,"h":21.05,"l":20.995,"n":399,"o":21.05,"t":"2026-07-31T15:00:00Z","v":11092,"vw":21.029339},{"c":21.05,"h":21.065,"l":21.0301,"n":246,"o":21.041,"t":"2026-07-31T15:15:00Z","v":5324,"vw":21.049965},{"c":21.01,"h":21.06,"l":21.005,"n":300,"o":21.05,"t":"2026-07-31T15:30:00Z","v":7027,"vw":21.042469},{"c":21.02,"h":21.035,"l":21.01,"n":277,"o":21.02,"t":"2026-07-31T15:45:00Z","v":9780,"vw":21.02454},{"c":21.015,"h":21.02,"l":20.985,"n":260,"o":21.01,"t":"2026-07-31T16:00:00Z","v":6708,"vw":21.006364},{"c":20.975,"h":21.02,"l":20.94,"n":349,"o":21.01,"t":"2026-07-31T16:15:00Z","v":13886,"vw":20.98517},{"c":20.9679,"h":20.9679,"l":20.95,"n":234,"o":20.96,"t":"2026-07-31T16:30:00Z","v":4677,"vw":20.95294},{"c":20.9901,"h":21,"l":20.96,"n":361,"o":20.96,"t":"2026-07-31T16:45:00Z","v":10942,"vw":20.980655},{"c":20.92,"h":20.98,"l":20.91,"n":385,"o":20.98,"t":"2026-07-31T17:00:00Z","v":13440,"vw":20.958242},{"c":20.91,"h":20.93,"l":20.91,"n":196,"o":20.92,"t":"2026-07-31T17:15:00Z","v":6256,"vw":20.920586},{"c":20.9,"h":20.93,"l":20.89,"n":293,"o":20.92,"t":"2026-07-31T17:30:00Z","v":9697,"vw":20.905937},{"c":20.91,"h":20.93,"l":20.9,"n":258,"o":20.9,"t":"2026-07-31T17:45:00Z","v":7990,"vw":20.918574},{"c":20.965,"h":20.99,"l":20.91,"n":429,"o":20.93,"t":"2026-07-31T18:00:00Z","v":14480,"vw":20.950762},{"c":21.015,"h":21.02,"l":20.965,"n":293,"o":20.965,"t":"2026-07-31T18:15:00Z","v":8186,"vw":20.993738},{"c":21.01,"h":21.03,"l":21.005,"n":350,"o":21.01,"t":"2026-07-31T18:30:00Z","v":10361,"vw":21.018217},{"c":21.0101,"h":21.015,"l":20.985,"n":280,"o":21.005,"t":"2026-07-31T18:45:00Z","v":7879,"vw":20.996219},{"c":21.03,"h":21.04,"l":21.02,"n":258,"o":21.02,"t":"2026-07-31T19:00:00Z","v":7078,"vw":21.029864},{"c":21.06,"h":21.07,"l":21.0201,"n":394,"o":21.0201,"t":"2026-07-31T19:15:00Z","v":13493,"vw":21.057627},{"c":21.04,"h":21.07,"l":21.03,"n":518,"o":21.07,"t":"2026-07-31T19:30:00Z","v":18699,"vw":21.045683},{"c":20.97,"h":21.055,"l":20.95,"n":1787,"o":21.045,"t":"2026-07-31T19:45:00Z","v":76128,"vw":21.008652},{"c":20.97,"h":21.01,"l":20.97,"n":16,"o":20.97,"t":"2026-07-31T20:00:00Z","v":125866,"vw":20.970598},{"c":20.92,"h":21.155,"l":20.89,"n":293,"o":20.97,"t":"2026-08-03T13:30:00Z","v":23753,"vw":21.012387},{"c":20.8,"h":20.89,"l":20.77,"n":414,"o":20.89,"t":"2026-08-03T13:45:00Z","v":23264,"vw":20.827216},{"c":20.79,"h":20.825,"l":20.73,"n":537,"o":20.8,"t":"2026-08-03T14:00:00Z","v":61377,"vw":20.777757},{"c":20.71,"h":20.805,"l":20.71,"n":349,"o":20.79,"t":"2026-08-03T14:15:00Z","v":18271,"vw":20.770526},{"c":20.68,"h":20.715,"l":20.66,"n":396,"o":20.71,"t":"2026-08-03T14:30:00Z","v":16425,"vw":20.683485},{"c":20.7,"h":20.7,"l":20.6,"n":497,"o":20.67,"t":"2026-08-03T14:45:00Z","v":16169,"vw":20.64385},{"c":20.715,"h":20.73,"l":20.66,"n":298,"o":20.695,"t":"2026-08-03T15:00:00Z","v":9963,"vw":20.69233},{"c":20.64,"h":20.74,"l":20.63,"n":484,"o":20.73,"t":"2026-08-03T15:15:00Z","v":16312,"vw":20.700395},{"c":20.68,"h":20.7,"l":20.63,"n":433,"o":20.63,"t":"2026-08-03T15:30:00Z","v":18651,"vw":20.664183},{"c":20.725,"h":20.76,"l":20.68,"n":287,"o":20.69,"t":"2026-08-03T15:45:00Z","v":17747,"vw":20.734931},{"c":20.725,"h":20.755,"l":20.71,"n":199,"o":20.75,"t":"2026-08-03T16:00:00Z","v":8634,"vw":20.735965},{"c":20.69,"h":20.72,"l":20.68,"n":343,"o":20.72,"t":"2026-08-03T16:15:00Z","v":10872,"vw":20.70744},{"c":20.69,"h":20.71,"l":20.68,"n":336,"o":20.69,"t":"2026-08-03T16:30:00Z","v":13637,"vw":20.694902},{"c":20.7005,"h":20.73,"l":20.65,"n":361,"o":20.69,"t":"2026-08-03T16:45:00Z","v":14114,"vw":20.685784},{"c":20.71,"h":20.73,"l":20.7,"n":263,"o":20.715,"t":"2026-08-03T17:00:00Z","v":7782,"vw":20.715884},{"c":20.725,"h":20.76,"l":20.71,"n":460,"o":20.71,"t":"2026-08-03T17:15:00Z","v":14242,"vw":20.730588},{"c":20.76,"h":20.765,"l":20.72,"n":371,"o":20.725,"t":"2026-08-03T17:30:00Z","v":12056,"vw":20.738827},{"c":20.75,"h":20.77,"l":20.745,"n":408,"o":20.76,"t":"2026-08-03T17:45:00Z","v":15949,"vw":20.760297},{"c":20.76,"h":20.8,"l":20.74,"n":556,"o":20.74,"t":"2026-08-03T18:00:00Z","v":31018,"vw":20.771194},{"c":20.77,"h":20.79,"l":20.77,"n":277,"o":20.77,"t":"2026-08-03T18:15:00Z","v":6792,"vw":20.77859},{"c":20.68,"h":20.77,"l":20.658,"n":557,"o":20.77,"t":"2026-08-03T18:30:00Z","v":24726,"vw":20.721564},{"c":20.71,"h":20.735,"l":20.68,"n":446,"o":20.68,"t":"2026-08-03T18:45:00Z","v":20722,"vw":20.713175},{"c":20.73,"h":20.73,"l":20.71,"n":436,"o":20.71,"t":"2026-08-03T19:00:00Z","v":13117,"vw":20.720455},{"c":20.72,"h":20.74,"l":20.71,"n":715,"o":20.7301,"t":"2026-08-03T19:15:00Z","v":31162,"vw":20.725537},{"c":20.71,"h":20.74,"l":20.675,"n":1021,"o":20.72,"t":"2026-08-03T19:30:00Z","v":49400,"vw":20.707107},{"c":20.765,"h":20.835,"l":20.72,"n":2047,"o":20.72,"t":"2026-08-03T19:45:00Z","v":108910,"vw":20.779599},{"c":20.77,"h":20.82,"l":20.77,"n":32,"o":20.77,"t":"2026-08-03T20:00:00Z","v":176504,"vw":20.770529},{"c":20.62,"h":20.77,"l":20.5,"n":234,"o":20.635,"t":"2026-08-04T13:30:00Z","v":15121,"vw":20.583769},{"c":20.75,"h":20.76,"l":20.61,"n":223,"o":20.65,"t":"2026-08-04T13:45:00Z","v":8761,"vw":20.680231},{"c":20.665,"h":20.84,"l":20.64,"n":587,"o":20.745,"t":"2026-08-04T14:00:00Z","v":39611,"vw":20.737274},{"c":20.65,"h":20.745,"l":20.65,"n":359,"o":20.665,"t":"2026-08-04T14:15:00Z","v":13219,"vw":20.68671},{"c":20.68,"h":20.7,"l":20.66,"n":249,"o":20.67,"t":"2026-08-04T14:30:00Z","v":9083,"vw":20.682792},{"c":20.695,"h":20.705,"l":20.61,"n":473,"o":20.66,"t":"2026-08-04T14:45:00Z","v":11095,"vw":20.651552},{"c":20.7,"h":20.73,"l":20.68,"n":379,"o":20.68,"t":"2026-08-04T15:00:00Z","v":10100,"vw":20.713627},{"c":20.73,"h":20.74,"l":20.71,"n":332,"o":20.71,"t":"2026-08-04T15:15:00Z","v":9353,"vw":20.725704},{"c":20.75,"h":20.78,"l":20.73,"n":412,"o":20.73,"t":"2026-08-04T15:30:00Z","v":11769,"vw":20.756591},{"c":20.765,"h":20.78,"l":20.74,"n":280,"o":20.755,"t":"2026-08-04T15:45:00Z","v":11023,"vw":20.759348},{"c":20.74,"h":20.76,"l":20.71,"n":226,"o":20.76,"t":"2026-08-04T16:00:00Z","v":6845,"vw":20.74175},{"c":20.79,"h":20.79,"l":20.73,"n":397,"o":20.735,"t":"2026-08-04T16:15:00Z","v":17494,"vw":20.753155},{"c":20.78,"h":20.8,"l":20.77,"n":296,"o":20.79,"t":"2026-08-04T16:30:00Z","v":7766,"vw":20.78684},{"c":20.76,"h":20.77,"l":20.73,"n":311,"o":20.77,"t":"2026-08-04T16:45:00Z","v":7799,"vw":20.752691},{"c":20.7701,"h":20.78,"l":20.745,"n":365,"o":20.75,"t":"2026-08-04T17:00:00Z","v":13421,"vw":20.76201},{"c":20.81,"h":20.83,"l":20.78,"n":262,"o":20.79,"t":"2026-08-04T17:15:00Z","v":11539,"vw":20.802074},{"c":20.77,"h":20.79,"l":20.75,"n":218,"o":20.77,"t":"2026-08-04T17:30:00Z","v":5678,"vw":20.770928},{"c":20.75,"h":20.7763,"l":20.75,"n":250,"o":20.7763,"t":"2026-08-04T17:45:00Z","v":6205,"vw":20.761791},{"c":20.73,"h":20.75,"l":20.72,"n":359,"o":20.75,"t":"2026-08-04T18:00:00Z","v":11561,"vw":20.737359},{"c":20.725,"h":20.74,"l":20.71,"n":271,"o":20.7301,"t":"2026-08-04T18:15:00Z","v":9587,"vw":20.722608},{"c":20.75,"h":20.755,"l":20.72,"n":327,"o":20.7298,"t":"2026-08-04T18:30:00Z","v":9889,"vw":20.738426},{"c":20.738,"h":20.75,"l":20.72,"n":343,"o":20.75,"t":"2026-08-04T18:45:00Z","v":8382,"vw":20.7339},{"c":20.79,"h":20.79,"l":20.72,"n":330,"o":20.72,"t":"2026-08-04T19:00:00Z","v":10258,"vw":20.757845},{"c":20.86,"h":20.87,"l":20.79,"n":652,"o":20.8,"t":"2026-08-04T19:15:00Z","v":23905,"vw":20.814917},{"c":20.855,"h":20.875,"l":20.83,"n":820,"o":20.865,"t":"2026-08-04T19:30:00Z","v":32962,"vw":20.851902},{"c":20.85,"h":20.88,"l":20.78,"n":1787,"o":20.855,"t":"2026-08-04T19:45:00Z","v":74574,"vw":20.840374},{"c":20.86,"h":20.86,"l":20.86,"n":24,"o":20.86,"t":"2026-08-04T20:00:00Z","v":142381,"vw":20.86},{"c":20.93,"h":21.13,"l":20.93,"n":231,"o":21.01,"t":"2026-08-05T13:30:00Z","v":13395,"vw":21.014458},{"c":20.89,"h":20.91,"l":20.81,"n":180,"o":20.89,"t":"2026-08-05T13:45:00Z","v":8154,"vw":20.876914},{"c":20.85,"h":21.01,"l":20.85,"n":343,"o":20.92,"t":"2026-08-05T14:00:00Z","v":10397,"vw":20.944867},{"c":20.79,"h":20.92,"l":20.775,"n":307,"o":20.85,"t":"2026-08-05T14:15:00Z","v":12083,"vw":20.868966},{"c":20.685,"h":20.81,"l":20.685,"n":315,"o":20.81,"t":"2026-08-05T14:30:00Z","v":15101,"vw":20.768469},{"c":20.66,"h":20.7,"l":20.61,"n":322,"o":20.66,"t":"2026-08-05T14:45:00Z","v":12552,"vw":20.645875},{"c":20.65,"h":20.71,"l":20.61,"n":320,"o":20.685,"t":"2026-08-05T15:00:00Z","v":10933,"vw":20.671895},{"c":20.595,"h":20.655,"l":20.58,"n":308,"o":20.655,"t":"2026-08-05T15:15:00Z","v":12743,"vw":20.59785},{"c":20.62,"h":20.625,"l":20.59,"n":302,"o":20.595,"t":"2026-08-05T15:30:00Z","v":12067,"vw":20.611417},{"c":20.66,"h":20.66,"l":20.6,"n":310,"o":20.62,"t":"2026-08-05T15:45:00Z","v":11334,"vw":20.631204},{"c":20.705,"h":20.705,"l":20.64,"n":668,"o":20.65,"t":"2026-08-05T16:00:00Z","v":17089,"vw":20.678364},{"c":20.6999,"h":20.72,"l":20.69,"n":384,"o":20.7,"t":"2026-08-05T16:15:00Z","v":12990,"vw":20.700223},{"c":20.65,"h":20.685,"l":20.65,"n":199,"o":20.68,"t":"2026-08-05T16:30:00Z","v":5980,"vw":20.667206},{"c":20.61,"h":20.65,"l":20.61,"n":395,"o":20.65,"t":"2026-08-05T16:45:00Z","v":10962,"vw":20.633768},{"c":20.65,"h":20.68,"l":20.63,"n":511,"o":20.63,"t":"2026-08-05T17:00:00Z","v":17254,"vw":20.648596},{"c":20.645,"h":20.65,"l":20.61,"n":388,"o":20.65,"t":"2026-08-05T17:15:00Z","v":13098,"vw":20.629404},{"c":20.64,"h":20.65,"l":20.62,"n":393,"o":20.63,"t":"2026-08-05T17:30:00Z","v":13948,"vw":20.636965},{"c":20.6,"h":20.655,"l":20.58,"n":477,"o":20.645,"t":"2026-08-05T17:45:00Z","v":18241,"vw":20.609029},{"c":20.61,"h":20.64,"l":20.59,"n":410,"o":20.59,"t":"2026-08-05T18:00:00Z","v":18430,"vw":20.615746},{"c":20.625,"h":20.625,"l":20.58,"n":465,"o":20.62,"t":"2026-08-05T18:15:00Z","v":29225,"vw":20.610156},{"c":20.59,"h":20.645,"l":20.59,"n":440,"o":20.62,"t":"2026-08-05T18:30:00Z","v":15477,"vw":20.62197},{"c":20.6,"h":20.625,"l":20.6,"n":405,"o":20.6,"t":"2026-08-05T18:45:00Z","v":13570,"vw":20.610513},{"c":20.64,"h":20.65,"l":20.6001,"n":476,"o":20.615,"t":"2026-08-05T19:00:00Z","v":19447,"vw":20.627445},{"c":20.61,"h":20.6701,"l":20.61,"n":522,"o":20.65,"t":"2026-08-05T19:15:00Z","v":19761,"vw":20.645258},{"c":20.61,"h":20.61,"l":20.55,"n":877,"o":20.605,"t":"2026-08-05T19:30:00Z","v":46544,"vw":20.575428},{"c":20.495,"h":20.62,"l":20.49,"n":2041,"o":20.61,"t":"2026-08-05T19:45:00Z","v":134990,"vw":20.545224},{"c":20.38,"h":20.51,"l":20.38,"n":22,"o":20.51,"t":"2026-08-05T20:00:00Z","v":158977,"vw":20.509827},{"c":20.6818,"h":20.6818,"l":20.6818,"n":1,"o":20.6818,"t":"2026-08-05T20:15:00Z","v":200,"vw":20.6818},{"c":20.85,"h":20.85,"l":20.85,"n":5,"o":20.85,"t":"2026-08-06T08:30:00Z","v":104,"vw":20.85},{"c":20.51,"h":20.51,"l":20.51,"n":1,"o":20.51,"t":"2026-08-06T10:00:00Z","v":300,"vw":20.51},{"c":20.78,"h":20.78,"l":20.73,"n":18,"o":20.74,"t":"2026-08-06T13:15:00Z","v":957,"vw":20.742232},{"c":21.38,"h":21.4,"l":20.7436,"n":614,"o":21.01,"t":"2026-08-06T13:30:00Z","v":48250,"vw":21.126787},{"c":21.73,"h":21.88,"l":21.25,"n":562,"o":21.34,"t":"2026-08-06T13:45:00Z","v":43621,"vw":21.687705},{"c":21.5675,"h":21.775,"l":21.545,"n":817,"o":21.775,"t":"2026-08-06T14:00:00Z","v":31579,"vw":21.670584},{"c":21.59,"h":21.75,"l":21.59,"n":819,"o":21.61,"t":"2026-08-06T14:15:00Z","v":31731,"vw":21.662931},{"c":21.74,"h":21.78,"l":21.605,"n":1048,"o":21.605,"t":"2026-08-06T14:30:00Z","v":54471,"vw":21.700018},{"c":21.79,"h":21.79,"l":21.58,"n":623,"o":21.74,"t":"2026-08-06T14:45:00Z","v":26928,"vw":21.680665},{"c":21.82,"h":21.86,"l":21.78,"n":294,"o":21.8,"t":"2026-08-06T15:00:00Z","v":7802,"vw":21.831897},{"c":21.95,"h":22.025,"l":21.82,"n":713,"o":21.82,"t":"2026-08-06T15:15:00Z","v":36974,"vw":21.958021},{"c":21.96,"h":22,"l":21.94,"n":363,"o":21.95,"t":"2026-08-06T15:30:00Z","v":12129,"vw":21.960696},{"c":22.04,"h":22.08,"l":21.945,"n":689,"o":21.97,"t":"2026-08-06T15:45:00Z","v":33011,"vw":22.013316},{"c":21.965,"h":22.09,"l":21.965,"n":602,"o":22.059,"t":"2026-08-06T16:00:00Z","v":26521,"vw":22.066132},{"c":21.96,"h":22.015,"l":21.94,"n":402,"o":21.97,"t":"2026-08-06T16:15:00Z","v":12678,"vw":21.983151},{"c":21.91,"h":21.98,"l":21.91,"n":307,"o":21.955,"t":"2026-08-06T16:30:00Z","v":11715,"vw":21.942665},{"c":21.6,"h":21.9,"l":21.595,"n":562,"o":21.9,"t":"2026-08-06T16:45:00Z","v":25421,"vw":21.76905},{"c":21.47,"h":21.64,"l":21.47,"n":781,"o":21.61,"t":"2026-08-06T17:00:00Z","v":33180,"vw":21.572645},{"c":21.405,"h":21.47,"l":21.265,"n":849,"o":21.47,"t":"2026-08-06T17:15:00Z","v":36507,"vw":21.350279},{"c":21.32,"h":21.44,"l":21.27,"n":478,"o":21.415,"t":"2026-08-06T17:30:00Z","v":15032,"vw":21.34666},{"c":21.15,"h":21.315,"l":21.065,"n":950,"o":21.315,"t":"2026-08-06T17:45:00Z","v":43669,"vw":21.143665},{"c":20.96,"h":21.15,"l":20.92,"n":872,"o":21.15,"t":"2026-08-06T18:00:00Z","v":40906,"vw":20.998591},{"c":21.2183,"h":21.23,"l":20.97,"n":851,"o":20.98,"t":"2026-08-06T18:15:00Z","v":37562,"vw":21.076762},{"c":21.17,"h":21.26,"l":21.155,"n":815,"o":21.23,"t":"2026-08-06T18:30:00Z","v":38901,"vw":21.207671},{"c":21.19,"h":21.19,"l":21.125,"n":598,"o":21.17,"t":"2026-08-06T18:45:00Z","v":19727,"vw":21.150909},{"c":21.325,"h":21.35,"l":21.18,"n":939,"o":21.19,"t":"2026-08-06T19:00:00Z","v":44728,"vw":21.270522},{"c":21.305,"h":21.425,"l":21.27,"n":826,"o":21.32,"t":"2026-08-06T19:15:00Z","v":32131,"vw":21.349805},{"c":21.17,"h":21.33,"l":21.14,"n":1400,"o":21.31,"t":"2026-08-06T19:30:00Z","v":62066,"vw":21.230835},{"c":21.1,"h":21.38,"l":21.07,"n":3516,"o":21.18,"t":"2026-08-06T19:45:00Z","v":240549,"vw":21.153912},{"c":21.11,"h":21.11,"l":21.11,"n":25,"o":21.11,"t":"2026-08-06T20:00:00Z","v":244952,"vw":21.11},{"c":21.2,"h":21.2,"l":21.11,"n":14,"o":21.13,"t":"2026-08-07T12:15:00Z","v":806,"vw":21.131139},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-08-07T13:00:00Z","v":145,"vw":21},{"c":20.75,"h":20.81,"l":20.75,"n":11,"o":20.81,"t":"2026-08-07T13:15:00Z","v":415,"vw":20.79},{"c":20.6,"h":20.96,"l":20.2,"n":972,"o":20.93,"t":"2026-08-07T13:30:00Z","v":100305,"vw":20.706383},{"c":20.63,"h":20.725,"l":20.5052,"n":640,"o":20.555,"t":"2026-08-07T13:45:00Z","v":48844,"vw":20.611918},{"c":20.59,"h":20.74,"l":20.49,"n":1029,"o":20.65,"t":"2026-08-07T14:00:00Z","v":85275,"vw":20.59305},{"c":20.635,"h":20.7,"l":20.58,"n":719,"o":20.595,"t":"2026-08-07T14:15:00Z","v":38726,"vw":20.624208},{"c":20.745,"h":20.745,"l":20.595,"n":367,"o":20.65,"t":"2026-08-07T14:30:00Z","v":12774,"vw":20.654298},{"c":20.56,"h":20.79,"l":20.55,"n":298,"o":20.76,"t":"2026-08-07T14:45:00Z","v":12737,"vw":20.660093},{"c":20.53,"h":20.6,"l":20.45,"n":595,"o":20.5733,"t":"2026-08-07T15:00:00Z","v":30454,"vw":20.542719},{"c":20.62,"h":20.67,"l":20.545,"n":348,"o":20.57,"t":"2026-08-07T15:15:00Z","v":8302,"vw":20.613816},{"c":20.675,"h":20.735,"l":20.64,"n":322,"o":20.64,"t":"2026-08-07T15:30:00Z","v":10117,"vw":20.705909},{"c":20.71,"h":20.745,"l":20.6678,"n":324,"o":20.7,"t":"2026-08-07T15:45:00Z","v":11692,"vw":20.712704},{"c":20.7,"h":20.745,"l":20.68,"n":431,"o":20.71,"t":"2026-08-07T16:00:00Z","v":18486,"vw":20.715529},{"c":20.65,"h":20.72,"l":20.65,"n":302,"o":20.71,"t":"2026-08-07T16:15:00Z","v":8653,"vw":20.689922},{"c":20.67,"h":20.67,"l":20.64,"n":231,"o":20.645,"t":"2026-08-07T16:30:00Z","v":5991,"vw":20.657444},{"c":20.52,"h":20.68,"l":20.51,"n":486,"o":20.66,"t":"2026-08-07T16:45:00Z","v":19967,"vw":20.589347},{"c":20.44,"h":20.54,"l":20.44,"n":228,"o":20.53,"t":"2026-08-07T17:00:00Z","v":7483,"vw":20.500659},{"c":20.45,"h":20.46,"l":20.44,"n":230,"o":20.46,"t":"2026-08-07T17:15:00Z","v":7093,"vw":20.446743},{"c":20.4,"h":20.475,"l":20.35,"n":537,"o":20.46,"t":"2026-08-07T17:30:00Z","v":21872,"vw":20.406705},{"c":20.46,"h":20.505,"l":20.3501,"n":367,"o":20.39,"t":"2026-08-07T17:45:00Z","v":21537,"vw":20.413819},{"c":20.39,"h":20.435,"l":20.375,"n":598,"o":20.435,"t":"2026-08-07T18:00:00Z","v":24306,"vw":20.406573},{"c":20.39,"h":20.4,"l":20.345,"n":554,"o":20.385,"t":"2026-08-07T18:15:00Z","v":12992,"vw":20.381485},{"c":20.43,"h":20.435,"l":20.385,"n":337,"o":20.39,"t":"2026-08-07T18:30:00Z","v":10129,"vw":20.404924},{"c":20.525,"h":20.54,"l":20.43,"n":434,"o":20.43,"t":"2026-08-07T18:45:00Z","v":20467,"vw":20.491897},{"c":20.515,"h":20.54,"l":20.515,"n":370,"o":20.52,"t":"2026-08-07T19:00:00Z","v":12893,"vw":20.530575},{"c":20.58,"h":20.58,"l":20.515,"n":555,"o":20.515,"t":"2026-08-07T19:15:00Z","v":15625,"vw":20.565439},{"c":20.605,"h":20.625,"l":20.54,"n":870,"o":20.59,"t":"2026-08-07T19:30:00Z","v":35298,"vw":20.582388},{"c":20.5,"h":20.66,"l":20.445,"n":2427,"o":20.6,"t":"2026-08-07T19:45:00Z","v":131835,"vw":20.535928},{"c":20.15,"h":20.53,"l":20.15,"n":33,"o":20.51,"t":"2026-08-07T20:00:00Z","v":371087,"vw":20.506476},{"c":20.64,"h":20.73,"l":20.38,"n":673,"o":20.38,"t":"2026-08-10T13:30:00Z","v":63215,"vw":20.537633},{"c":20.55,"h":20.6799,"l":20.5,"n":445,"o":20.64,"t":"2026-08-10T13:45:00Z","v":23547,"vw":20.612165},{"c":20.74,"h":20.785,"l":20.54,"n":764,"o":20.54,"t":"2026-08-10T14:00:00Z","v":35071,"vw":20.689383},{"c":20.68,"h":20.775,"l":20.5772,"n":606,"o":20.75,"t":"2026-08-10T14:15:00Z","v":32791,"vw":20.713258},{"c":20.63,"h":20.68,"l":20.58,"n":332,"o":20.6201,"t":"2026-08-10T14:30:00Z","v":15729,"vw":20.629911},{"c":20.57,"h":20.65,"l":20.555,"n":482,"o":20.63,"t":"2026-08-10T14:45:00Z","v":15404,"vw":20.603384},{"c":20.69,"h":20.7,"l":20.55,"n":451,"o":20.57,"t":"2026-08-10T15:00:00Z","v":15134,"vw":20.625983},{"c":20.65,"h":20.7,"l":20.61,"n":397,"o":20.69,"t":"2026-08-10T15:15:00Z","v":16046,"vw":20.660263},{"c":20.68,"h":20.71,"l":20.65,"n":377,"o":20.66,"t":"2026-08-10T15:30:00Z","v":12047,"vw":20.690338},{"c":20.66,"h":20.69,"l":20.63,"n":415,"o":20.69,"t":"2026-08-10T15:45:00Z","v":18488,"vw":20.65307},{"c":20.8,"h":20.82,"l":20.669,"n":523,"o":20.67,"t":"2026-08-10T16:00:00Z","v":36615,"vw":20.742339},{"c":20.74,"h":20.79,"l":20.73,"n":400,"o":20.775,"t":"2026-08-10T16:15:00Z","v":14443,"vw":20.75692},{"c":20.77,"h":20.78,"l":20.74,"n":384,"o":20.75,"t":"2026-08-10T16:30:00Z","v":20342,"vw":20.758184},{"c":20.7063,"h":20.76,"l":20.695,"n":470,"o":20.75,"t":"2026-08-10T16:45:00Z","v":17948,"vw":20.73055},{"c":20.66,"h":20.71,"l":20.64,"n":395,"o":20.71,"t":"2026-08-10T17:00:00Z","v":14099,"vw":20.661438},{"c":20.605,"h":20.66,"l":20.58,"n":508,"o":20.66,"t":"2026-08-10T17:15:00Z","v":21837,"vw":20.623612},{"c":20.6,"h":20.625,"l":20.58,"n":288,"o":20.605,"t":"2026-08-10T17:30:00Z","v":9518,"vw":20.599696},{"c":20.59,"h":20.605,"l":20.56,"n":374,"o":20.6016,"t":"2026-08-10T17:45:00Z","v":16443,"vw":20.583828},{"c":20.56,"h":20.59,"l":20.555,"n":315,"o":20.585,"t":"2026-08-10T18:00:00Z","v":12936,"vw":20.572596},{"c":20.625,"h":20.625,"l":20.56,"n":325,"o":20.57,"t":"2026-08-10T18:15:00Z","v":13233,"vw":20.579276},{"c":20.5738,"h":20.625,"l":20.53,"n":480,"o":20.625,"t":"2026-08-10T18:30:00Z","v":18998,"vw":20.581875},{"c":20.61,"h":20.62,"l":20.565,"n":353,"o":20.565,"t":"2026-08-10T18:45:00Z","v":12149,"vw":20.58647},{"c":20.6151,"h":20.64,"l":20.59,"n":495,"o":20.61,"t":"2026-08-10T19:00:00Z","v":19938,"vw":20.611951},{"c":20.68,"h":20.68,"l":20.59,"n":502,"o":20.6151,"t":"2026-08-10T19:15:00Z","v":24560,"vw":20.630678},{"c":20.61,"h":20.69,"l":20.6,"n":737,"o":20.69,"t":"2026-08-10T19:30:00Z","v":37786,"vw":20.63078},{"c":20.68,"h":20.715,"l":20.58,"n":2438,"o":20.62,"t":"2026-08-10T19:45:00Z","v":148112,"vw":20.658792},{"c":20.68,"h":20.68,"l":20.68,"n":31,"o":20.68,"t":"2026-08-10T20:00:00Z","v":179736,"vw":20.68},{"c":20.74,"h":20.74,"l":20.74,"n":26,"o":20.74,"t":"2026-08-11T13:00:00Z","v":319,"vw":20.74},{"c":20.89,"h":20.9,"l":20.68,"n":60,"o":20.9,"t":"2026-08-11T13:15:00Z","v":3093,"vw":20.830346},{"c":20.589,"h":20.71,"l":20.54,"n":56,"o":20.68,"t":"2026-08-11T13:30:00Z","v":12264,"vw":20.660049},{"c":20.679,"h":20.715,"l":20.54,"n":259,"o":20.54,"t":"2026-08-11T13:45:00Z","v":11138,"vw":20.664667},{"c":20.8,"h":20.85,"l":20.7,"n":381,"o":20.72,"t":"2026-08-11T14:00:00Z","v":15820,"vw":20.747579},{"c":20.74,"h":20.82,"l":20.73,"n":305,"o":20.81,"t":"2026-08-11T14:15:00Z","v":10357,"vw":20.775838},{"c":20.715,"h":20.8,"l":20.7,"n":266,"o":20.76,"t":"2026-08-11T14:30:00Z","v":21029,"vw":20.720202},{"c":20.72,"h":20.73,"l":20.7,"n":274,"o":20.7,"t":"2026-08-11T14:45:00Z","v":7862,"vw":20.712192},{"c":20.82,"h":20.86,"l":20.68,"n":371,"o":20.72,"t":"2026-08-11T15:00:00Z","v":20151,"vw":20.779227},{"c":20.81,"h":20.84,"l":20.79,"n":361,"o":20.82,"t":"2026-08-11T15:15:00Z","v":12755,"vw":20.818421},{"c":20.77,"h":20.82,"l":20.75,"n":234,"o":20.82,"t":"2026-08-11T15:30:00Z","v":9567,"vw":20.779933},{"c":20.75,"h":20.79,"l":20.74,"n":230,"o":20.77,"t":"2026-08-11T15:45:00Z","v":7776,"vw":20.764515},{"c":20.71,"h":20.77,"l":20.7,"n":325,"o":20.76,"t":"2026-08-11T16:00:00Z","v":15899,"vw":20.724888},{"c":20.7,"h":20.72,"l":20.6784,"n":328,"o":20.715,"t":"2026-08-11T16:15:00Z","v":12446,"vw":20.693722},{"c":20.7399,"h":20.74,"l":20.69,"n":255,"o":20.69,"t":"2026-08-11T16:30:00Z","v":8531,"vw":20.723011},{"c":20.66,"h":20.735,"l":20.65,"n":384,"o":20.73,"t":"2026-08-11T16:45:00Z","v":14885,"vw":20.705368},{"c":20.69,"h":20.69,"l":20.67,"n":287,"o":20.67,"t":"2026-08-11T17:00:00Z","v":7242,"vw":20.674943},{"c":20.75,"h":20.75,"l":20.69,"n":218,"o":20.69,"t":"2026-08-11T17:15:00Z","v":7079,"vw":20.738295},{"c":20.765,"h":20.775,"l":20.75,"n":316,"o":20.76,"t":"2026-08-11T17:30:00Z","v":11823,"vw":20.763114},{"c":20.775,"h":20.775,"l":20.74,"n":360,"o":20.765,"t":"2026-08-11T17:45:00Z","v":11367,"vw":20.753878},{"c":20.7,"h":20.775,"l":20.68,"n":328,"o":20.775,"t":"2026-08-11T18:00:00Z","v":10517,"vw":20.746343},{"c":20.7,"h":20.71,"l":20.69,"n":306,"o":20.7,"t":"2026-08-11T18:15:00Z","v":9988,"vw":20.69897},{"c":20.725,"h":20.73,"l":20.69,"n":366,"o":20.7,"t":"2026-08-11T18:30:00Z","v":12384,"vw":20.717628},{"c":20.7,"h":20.725,"l":20.7,"n":400,"o":20.725,"t":"2026-08-11T18:45:00Z","v":11173,"vw":20.715186},{"c":20.67,"h":20.71,"l":20.66,"n":391,"o":20.7,"t":"2026-08-11T19:00:00Z","v":16281,"vw":20.691},{"c":20.655,"h":20.67,"l":20.6301,"n":390,"o":20.67,"t":"2026-08-11T19:15:00Z","v":15698,"vw":20.65194},{"c":20.6,"h":20.655,"l":20.5846,"n":759,"o":20.655,"t":"2026-08-11T19:30:00Z","v":32160,"vw":20.623127},{"c":20.75,"h":20.75,"l":20.58,"n":1753,"o":20.59,"t":"2026-08-11T19:45:00Z","v":76812,"vw":20.684791},{"c":20.75,"h":20.75,"l":20.75,"n":26,"o":20.75,"t":"2026-08-11T20:00:00Z","v":167989,"vw":20.75},{"c":20.7,"h":20.72,"l":20.63,"n":101,"o":20.69,"t":"2026-08-12T13:30:00Z","v":9233,"vw":20.686797},{"c":20.77,"h":20.78,"l":20.62,"n":252,"o":20.67,"t":"2026-08-12T13:45:00Z","v":8161,"vw":20.711985},{"c":20.81,"h":20.855,"l":20.7899,"n":300,"o":20.79,"t":"2026-08-12T14:00:00Z","v":9178,"vw":20.82256},{"c":21.025,"h":21.03,"l":20.8,"n":487,"o":20.8,"t":"2026-08-12T14:15:00Z","v":18223,"vw":20.926376},{"c":21.015,"h":21.07,"l":20.9937,"n":325,"o":21.04,"t":"2026-08-12T14:30:00Z","v":8908,"vw":21.024747},{"c":21.01,"h":21.05,"l":20.97,"n":367,"o":21.02,"t":"2026-08-12T14:45:00Z","v":14587,"vw":21.009412},{"c":20.95,"h":21.02,"l":20.95,"n":456,"o":21.01,"t":"2026-08-12T15:00:00Z","v":21531,"vw":20.993598},{"c":21.01,"h":21.01,"l":20.94,"n":199,"o":20.94,"t":"2026-08-12T15:15:00Z","v":4398,"vw":20.985428},{"c":21.04,"h":21.12,"l":21.01,"n":495,"o":21.01,"t":"2026-08-12T15:30:00Z","v":32383,"vw":21.083562},{"c":21.03,"h":21.04,"l":21.015,"n":340,"o":21.035,"t":"2026-08-12T15:45:00Z","v":11185,"vw":21.031958},{"c":20.96,"h":21.03,"l":20.945,"n":252,"o":21.02,"t":"2026-08-12T16:00:00Z","v":8472,"vw":20.978776},{"c":20.855,"h":20.96,"l":20.83,"n":291,"o":20.96,"t":"2026-08-12T16:15:00Z","v":7932,"vw":20.88298},{"c":20.89,"h":20.905,"l":20.845,"n":347,"o":20.86,"t":"2026-08-12T16:30:00Z","v":18316,"vw":20.88203},{"c":20.77,"h":20.9072,"l":20.77,"n":465,"o":20.9072,"t":"2026-08-12T16:45:00Z","v":20888,"vw":20.843025},{"c":20.81,"h":20.81,"l":20.77,"n":311,"o":20.77,"t":"2026-08-12T17:00:00Z","v":9607,"vw":20.799554},{"c":20.775,"h":20.812,"l":20.77,"n":195,"o":20.81,"t":"2026-08-12T17:15:00Z","v":4672,"vw":20.789532},{"c":20.705,"h":20.78,"l":20.705,"n":283,"o":20.775,"t":"2026-08-12T17:30:00Z","v":9163,"vw":20.755883},{"c":20.69,"h":20.72,"l":20.69,"n":204,"o":20.705,"t":"2026-08-12T17:45:00Z","v":6168,"vw":20.710007},{"c":20.725,"h":20.738,"l":20.7,"n":432,"o":20.7,"t":"2026-08-12T18:00:00Z","v":16301,"vw":20.721153},{"c":20.74,"h":20.76,"l":20.72,"n":440,"o":20.73,"t":"2026-08-12T18:15:00Z","v":16419,"vw":20.742649},{"c":20.735,"h":20.75,"l":20.72,"n":239,"o":20.74,"t":"2026-08-12T18:30:00Z","v":6028,"vw":20.73172},{"c":20.74,"h":20.75,"l":20.735,"n":217,"o":20.74,"t":"2026-08-12T18:45:00Z","v":10322,"vw":20.740973},{"c":20.85,"h":20.88,"l":20.75,"n":750,"o":20.75,"t":"2026-08-12T19:00:00Z","v":32622,"vw":20.817804},{"c":20.89,"h":20.89,"l":20.83,"n":633,"o":20.85,"t":"2026-08-12T19:15:00Z","v":22731,"vw":20.866249},{"c":20.845,"h":20.89,"l":20.805,"n":666,"o":20.88,"t":"2026-08-12T19:30:00Z","v":28811,"vw":20.834055},{"c":20.82,"h":20.87,"l":20.8,"n":1569,"o":20.85,"t":"2026-08-12T19:45:00Z","v":76946,"vw":20.836517},{"c":20.81,"h":20.81,"l":20.81,"n":22,"o":20.81,"t":"2026-08-12T20:00:00Z","v":138349,"vw":20.81},{"c":21,"h":21,"l":20.76,"n":8,"o":20.76,"t":"2026-08-13T12:30:00Z","v":210,"vw":20.88},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-08-13T13:15:00Z","v":100,"vw":21},{"c":20.89,"h":21.0101,"l":20.87,"n":128,"o":21,"t":"2026-08-13T13:30:00Z","v":10674,"vw":20.962043},{"c":20.89,"h":20.89,"l":20.79,"n":97,"o":20.865,"t":"2026-08-13T13:45:00Z","v":3334,"vw":20.837625},{"c":20.89,"h":20.97,"l":20.89,"n":311,"o":20.93,"t":"2026-08-13T14:00:00Z","v":7405,"vw":20.936828},{"c":20.88,"h":20.9,"l":20.86,"n":135,"o":20.88,"t":"2026-08-13T14:15:00Z","v":3103,"vw":20.885348},{"c":20.9,"h":20.91,"l":20.87,"n":274,"o":20.89,"t":"2026-08-13T14:30:00Z","v":7403,"vw":20.893102},{"c":20.855,"h":20.895,"l":20.855,"n":101,"o":20.895,"t":"2026-08-13T14:45:00Z","v":2673,"vw":20.883947},{"c":20.865,"h":20.875,"l":20.85,"n":235,"o":20.86,"t":"2026-08-13T15:00:00Z","v":5828,"vw":20.863146},{"c":20.84,"h":20.87,"l":20.84,"n":258,"o":20.85,"t":"2026-08-13T15:15:00Z","v":5661,"vw":20.852628},{"c":20.81,"h":20.84,"l":20.79,"n":206,"o":20.83,"t":"2026-08-13T15:30:00Z","v":6527,"vw":20.821405},{"c":20.88,"h":20.91,"l":20.81,"n":297,"o":20.81,"t":"2026-08-13T15:45:00Z","v":7929,"vw":20.86853},{"c":20.9001,"h":20.91,"l":20.88,"n":184,"o":20.895,"t":"2026-08-13T16:00:00Z","v":4507,"vw":20.897368},{"c":20.865,"h":20.905,"l":20.855,"n":184,"o":20.9,"t":"2026-08-13T16:15:00Z","v":7186,"vw":20.87496},{"c":20.86,"h":20.86,"l":20.8497,"n":99,"o":20.86,"t":"2026-08-13T16:30:00Z","v":3062,"vw":20.857337},{"c":20.82,"h":20.85,"l":20.8101,"n":173,"o":20.85,"t":"2026-08-13T16:45:00Z","v":5760,"vw":20.840428},{"c":20.805,"h":20.81,"l":20.8,"n":140,"o":20.81,"t":"2026-08-13T17:00:00Z","v":5114,"vw":20.802879},{"c":20.775,"h":20.7999,"l":20.775,"n":144,"o":20.79,"t":"2026-08-13T17:15:00Z","v":2416,"vw":20.789237},{"c":20.81,"h":20.8299,"l":20.79,"n":321,"o":20.79,"t":"2026-08-13T17:30:00Z","v":7852,"vw":20.809605},{"c":20.8,"h":20.81,"l":20.78,"n":296,"o":20.8,"t":"2026-08-13T17:45:00Z","v":9961,"vw":20.798082},{"c":20.81,"h":20.815,"l":20.805,"n":138,"o":20.81,"t":"2026-08-13T18:00:00Z","v":3709,"vw":20.80979},{"c":20.77,"h":20.81,"l":20.76,"n":429,"o":20.81,"t":"2026-08-13T18:15:00Z","v":17284,"vw":20.788849},{"c":20.7101,"h":20.77,"l":20.7101,"n":278,"o":20.77,"t":"2026-08-13T18:30:00Z","v":5197,"vw":20.737792},{"c":20.6,"h":20.75,"l":20.59,"n":572,"o":20.73,"t":"2026-08-13T18:45:00Z","v":20186,"vw":20.653002},{"c":20.665,"h":20.67,"l":20.595,"n":513,"o":20.61,"t":"2026-08-13T19:00:00Z","v":16377,"vw":20.633073},{"c":20.66,"h":20.685,"l":20.65,"n":516,"o":20.665,"t":"2026-08-13T19:15:00Z","v":15922,"vw":20.667178},{"c":20.77,"h":20.785,"l":20.66,"n":945,"o":20.665,"t":"2026-08-13T19:30:00Z","v":35723,"vw":20.733659},{"c":20.75,"h":20.8,"l":20.68,"n":1865,"o":20.78,"t":"2026-08-13T19:45:00Z","v":100020,"vw":20.74257},{"c":20.75,"h":20.75,"l":20.75,"n":25,"o":20.75,"t":"2026-08-13T20:00:00Z","v":132398,"vw":20.75},{"c":20.65,"h":20.65,"l":20.65,"n":4,"o":20.65,"t":"2026-08-14T11:45:00Z","v":301,"vw":20.65},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-08-14T12:45:00Z","v":100,"vw":20.8},{"c":20.79,"h":20.8,"l":20.68,"n":149,"o":20.72,"t":"2026-08-14T13:30:00Z","v":11470,"vw":20.750481},{"c":20.8292,"h":20.8292,"l":20.7488,"n":130,"o":20.78,"t":"2026-08-14T13:45:00Z","v":7198,"vw":20.784046},{"c":20.77,"h":20.835,"l":20.77,"n":176,"o":20.825,"t":"2026-08-14T14:00:00Z","v":8317,"vw":20.814169},{"c":20.81,"h":20.83,"l":20.76,"n":181,"o":20.77,"t":"2026-08-14T14:15:00Z","v":6231,"vw":20.793286},{"c":20.85,"h":20.85,"l":20.79,"n":195,"o":20.81,"t":"2026-08-14T14:30:00Z","v":7456,"vw":20.814589},{"c":20.93,"h":20.95,"l":20.85,"n":235,"o":20.85,"t":"2026-08-14T14:45:00Z","v":9409,"vw":20.88591},{"c":20.97,"h":20.97,"l":20.96,"n":70,"o":20.96,"t":"2026-08-14T15:00:00Z","v":2004,"vw":20.969092},{"c":21.05,"h":21.05,"l":20.9462,"n":289,"o":20.9462,"t":"2026-08-14T15:15:00Z","v":9606,"vw":20.994618},{"c":21.02,"h":21.05,"l":21,"n":320,"o":21.0493,"t":"2026-08-14T15:30:00Z","v":14314,"vw":21.027276},{"c":21.04,"h":21.05,"l":20.995,"n":185,"o":21,"t":"2026-08-14T15:45:00Z","v":5756,"vw":21.012983},{"c":21.11,"h":21.11,"l":21.04,"n":213,"o":21.04,"t":"2026-08-14T16:00:00Z","v":5298,"vw":21.071918},{"c":21.11,"h":21.14,"l":21.1,"n":197,"o":21.13,"t":"2026-08-14T16:15:00Z","v":6349,"vw":21.117168},{"c":21.13,"h":21.145,"l":21.09,"n":376,"o":21.11,"t":"2026-08-14T16:30:00Z","v":25296,"vw":21.108623},{"c":21.115,"h":21.1299,"l":21.095,"n":237,"o":21.105,"t":"2026-08-14T16:45:00Z","v":5851,"vw":21.110445},{"c":21.13,"h":21.13,"l":21.1,"n":196,"o":21.12,"t":"2026-08-14T17:00:00Z","v":5743,"vw":21.113889},{"c":21.19,"h":21.19,"l":21.15,"n":196,"o":21.15,"t":"2026-08-14T17:15:00Z","v":7071,"vw":21.169276},{"c":21.16,"h":21.215,"l":21.16,"n":440,"o":21.2,"t":"2026-08-14T17:30:00Z","v":27092,"vw":21.198614},{"c":21.17,"h":21.195,"l":21.15,"n":272,"o":21.16,"t":"2026-08-14T17:45:00Z","v":12715,"vw":21.161544},{"c":21.17,"h":21.18,"l":21.16,"n":170,"o":21.16,"t":"2026-08-14T18:00:00Z","v":5173,"vw":21.173448},{"c":21.17,"h":21.17,"l":21.16,"n":211,"o":21.17,"t":"2026-08-14T18:15:00Z","v":5772,"vw":21.16393},{"c":21.15,"h":21.19,"l":21.14,"n":267,"o":21.16,"t":"2026-08-14T18:30:00Z","v":10627,"vw":21.164495},{"c":21.13,"h":21.155,"l":21.12,"n":208,"o":21.14,"t":"2026-08-14T18:45:00Z","v":6795,"vw":21.136781},{"c":21.12,"h":21.12,"l":21.11,"n":253,"o":21.12,"t":"2026-08-14T19:00:00Z","v":9568,"vw":21.11866},{"c":21.18,"h":21.19,"l":21.11,"n":324,"o":21.12,"t":"2026-08-14T19:15:00Z","v":10383,"vw":21.14942},{"c":21.14,"h":21.19,"l":21.14,"n":407,"o":21.19,"t":"2026-08-14T19:30:00Z","v":17365,"vw":21.179128},{"c":21.2,"h":21.21,"l":21.15,"n":1443,"o":21.15,"t":"2026-08-14T19:45:00Z","v":69414,"vw":21.183535},{"c":21.19,"h":21.19,"l":21.19,"n":26,"o":21.19,"t":"2026-08-14T20:00:00Z","v":107902,"vw":21.19},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-08-17T13:15:00Z","v":100,"vw":21.05},{"c":21.06,"h":21.2,"l":21,"n":208,"o":21.04,"t":"2026-08-17T13:30:00Z","v":16077,"vw":21.078867},{"c":21.075,"h":21.13,"l":21,"n":104,"o":21,"t":"2026-08-17T13:45:00Z","v":4757,"vw":21.104021},{"c":21.105,"h":21.105,"l":21,"n":207,"o":21.09,"t":"2026-08-17T14:00:00Z","v":6135,"vw":21.081407},{"c":21.06,"h":21.135,"l":21.05,"n":252,"o":21.11,"t":"2026-08-17T14:15:00Z","v":8207,"vw":21.074468},{"c":21.03,"h":21.065,"l":21.03,"n":126,"o":21.06,"t":"2026-08-17T14:30:00Z","v":3979,"vw":21.04563},{"c":21.02,"h":21.1,"l":20.98,"n":481,"o":21.06,"t":"2026-08-17T14:45:00Z","v":18747,"vw":21.024697},{"c":21.12,"h":21.13,"l":21.025,"n":338,"o":21.04,"t":"2026-08-17T15:00:00Z","v":10444,"vw":21.063232},{"c":21.2,"h":21.2,"l":21.14,"n":255,"o":21.14,"t":"2026-08-17T15:15:00Z","v":16420,"vw":21.164962},{"c":21.17,"h":21.19,"l":21.16,"n":239,"o":21.19,"t":"2026-08-17T15:30:00Z","v":5354,"vw":21.178474},{"c":21.13,"h":21.18,"l":21.13,"n":353,"o":21.17,"t":"2026-08-17T15:45:00Z","v":7510,"vw":21.154865},{"c":21.17,"h":21.18,"l":21.14,"n":207,"o":21.14,"t":"2026-08-17T16:00:00Z","v":6391,"vw":21.153465},{"c":21.165,"h":21.18,"l":21.16,"n":166,"o":21.175,"t":"2026-08-17T16:15:00Z","v":4620,"vw":21.171667},{"c":21.14,"h":21.18,"l":21.13,"n":212,"o":21.17,"t":"2026-08-17T16:30:00Z","v":7042,"vw":21.156938},{"c":21.13,"h":21.14,"l":21.12,"n":189,"o":21.14,"t":"2026-08-17T16:45:00Z","v":5101,"vw":21.127521},{"c":21.12,"h":21.14,"l":21.1,"n":354,"o":21.12,"t":"2026-08-17T17:00:00Z","v":18765,"vw":21.118688},{"c":21.07,"h":21.1046,"l":21.03,"n":342,"o":21.1,"t":"2026-08-17T17:15:00Z","v":12718,"vw":21.076233},{"c":21.03,"h":21.07,"l":21.03,"n":204,"o":21.07,"t":"2026-08-17T17:30:00Z","v":4696,"vw":21.042924},{"c":21,"h":21.03,"l":21,"n":284,"o":21.02,"t":"2026-08-17T17:45:00Z","v":11945,"vw":21.017712},{"c":20.925,"h":20.99,"l":20.925,"n":408,"o":20.99,"t":"2026-08-17T18:00:00Z","v":12257,"vw":20.956025},{"c":20.97,"h":20.97,"l":20.92,"n":402,"o":20.92,"t":"2026-08-17T18:15:00Z","v":10316,"vw":20.946522},{"c":20.9901,"h":21.01,"l":20.95,"n":327,"o":20.97,"t":"2026-08-17T18:30:00Z","v":13872,"vw":20.977508},{"c":20.92,"h":20.99,"l":20.91,"n":421,"o":20.98,"t":"2026-08-17T18:45:00Z","v":18528,"vw":20.937705},{"c":20.895,"h":20.91,"l":20.85,"n":784,"o":20.91,"t":"2026-08-17T19:00:00Z","v":50478,"vw":20.885942},{"c":20.92,"h":20.92,"l":20.84,"n":834,"o":20.895,"t":"2026-08-17T19:15:00Z","v":56924,"vw":20.879992},{"c":20.87,"h":20.935,"l":20.85,"n":820,"o":20.92,"t":"2026-08-17T19:30:00Z","v":48347,"vw":20.88393},{"c":20.965,"h":20.965,"l":20.86,"n":1918,"o":20.88,"t":"2026-08-17T19:45:00Z","v":96916,"vw":20.911551},{"c":20.96,"h":20.96,"l":20.96,"n":35,"o":20.96,"t":"2026-08-17T20:00:00Z","v":120473,"vw":20.96},{"c":21,"h":21.1,"l":21,"n":28,"o":21.1,"t":"2026-08-18T11:15:00Z","v":1798,"vw":21.051151},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-08-18T13:15:00Z","v":100,"vw":21.2},{"c":21.315,"h":21.315,"l":21.205,"n":98,"o":21.25,"t":"2026-08-18T13:30:00Z","v":14632,"vw":21.254885},{"c":21.43,"h":21.46,"l":21.35,"n":228,"o":21.35,"t":"2026-08-18T13:45:00Z","v":9632,"vw":21.418533},{"c":21.3525,"h":21.38,"l":21.2875,"n":151,"o":21.38,"t":"2026-08-18T14:00:00Z","v":4651,"vw":21.346535},{"c":21.28,"h":21.385,"l":21.28,"n":157,"o":21.31,"t":"2026-08-18T14:15:00Z","v":5009,"vw":21.354343},{"c":21.41,"h":21.42,"l":21.3,"n":231,"o":21.3,"t":"2026-08-18T14:30:00Z","v":6577,"vw":21.387499},{"c":21.35,"h":21.45,"l":21.34,"n":199,"o":21.45,"t":"2026-08-18T14:45:00Z","v":7265,"vw":21.396863},{"c":21.32,"h":21.38,"l":21.32,"n":268,"o":21.35,"t":"2026-08-18T15:00:00Z","v":9932,"vw":21.350189},{"c":21.25,"h":21.31,"l":21.25,"n":223,"o":21.31,"t":"2026-08-18T15:15:00Z","v":6415,"vw":21.275958},{"c":21.252,"h":21.29,"l":21.25,"n":330,"o":21.26,"t":"2026-08-18T15:30:00Z","v":13431,"vw":21.266803},{"c":21.26,"h":21.28,"l":21.26,"n":197,"o":21.26,"t":"2026-08-18T15:45:00Z","v":7645,"vw":21.267529},{"c":21.245,"h":21.26,"l":21.24,"n":234,"o":21.25,"t":"2026-08-18T16:00:00Z","v":9587,"vw":21.251655},{"c":21.27,"h":21.28,"l":21.25,"n":271,"o":21.26,"t":"2026-08-18T16:15:00Z","v":7658,"vw":21.259419},{"c":21.28,"h":21.33,"l":21.2601,"n":215,"o":21.2601,"t":"2026-08-18T16:30:00Z","v":6620,"vw":21.292401},{"c":21.265,"h":21.285,"l":21.26,"n":192,"o":21.285,"t":"2026-08-18T16:45:00Z","v":5368,"vw":21.268755},{"c":21.295,"h":21.295,"l":21.25,"n":180,"o":21.265,"t":"2026-08-18T17:00:00Z","v":16520,"vw":21.282058},{"c":21.29,"h":21.305,"l":21.25,"n":284,"o":21.295,"t":"2026-08-18T17:15:00Z","v":11016,"vw":21.281123},{"c":21.295,"h":21.31,"l":21.28,"n":147,"o":21.3099,"t":"2026-08-18T17:30:00Z","v":5573,"vw":21.29231},{"c":21.29,"h":21.32,"l":21.29,"n":261,"o":21.3,"t":"2026-08-18T17:45:00Z","v":9326,"vw":21.300226},{"c":21.26,"h":21.28,"l":21.25,"n":240,"o":21.28,"t":"2026-08-18T18:00:00Z","v":6268,"vw":21.260456},{"c":21.28,"h":21.28,"l":21.26,"n":166,"o":21.26,"t":"2026-08-18T18:15:00Z","v":6441,"vw":21.26213},{"c":21.29,"h":21.3,"l":21.26,"n":269,"o":21.26,"t":"2026-08-18T18:30:00Z","v":9615,"vw":21.289397},{"c":21.28,"h":21.29,"l":21.26,"n":285,"o":21.29,"t":"2026-08-18T18:45:00Z","v":8201,"vw":21.282947},{"c":21.31,"h":21.31,"l":21.26,"n":307,"o":21.28,"t":"2026-08-18T19:00:00Z","v":11229,"vw":21.28299},{"c":21.245,"h":21.31,"l":21.245,"n":366,"o":21.3,"t":"2026-08-18T19:15:00Z","v":13947,"vw":21.294016},{"c":21.21,"h":21.25,"l":21.21,"n":582,"o":21.25,"t":"2026-08-18T19:30:00Z","v":22101,"vw":21.230006},{"c":21.27,"h":21.3,"l":21.22,"n":1390,"o":21.22,"t":"2026-08-18T19:45:00Z","v":58810,"vw":21.26046},{"c":21.25,"h":21.25,"l":21.25,"n":24,"o":21.25,"t":"2026-08-18T20:00:00Z","v":309868,"vw":21.25},{"c":21.45,"h":21.55,"l":21.45,"n":2,"o":21.55,"t":"2026-08-19T13:15:00Z","v":254,"vw":21.5},{"c":21.59,"h":21.625,"l":21.45,"n":280,"o":21.45,"t":"2026-08-19T13:30:00Z","v":32429,"vw":21.537571},{"c":21.59,"h":21.67,"l":21.52,"n":546,"o":21.57,"t":"2026-08-19T13:45:00Z","v":74078,"vw":21.599913},{"c":21.69,"h":21.69,"l":21.585,"n":279,"o":21.59,"t":"2026-08-19T14:00:00Z","v":13590,"vw":21.631195},{"c":21.59,"h":21.6962,"l":21.59,"n":280,"o":21.69,"t":"2026-08-19T14:15:00Z","v":7196,"vw":21.664663},{"c":21.55,"h":21.6,"l":21.51,"n":139,"o":21.6,"t":"2026-08-19T14:30:00Z","v":4814,"vw":21.536796},{"c":21.415,"h":21.54,"l":21.4,"n":175,"o":21.54,"t":"2026-08-19T14:45:00Z","v":7597,"vw":21.452892},{"c":21.57,"h":21.57,"l":21.38,"n":315,"o":21.4,"t":"2026-08-19T15:00:00Z","v":14999,"vw":21.437062},{"c":21.47,"h":21.57,"l":21.47,"n":127,"o":21.57,"t":"2026-08-19T15:15:00Z","v":3525,"vw":21.514002},{"c":21.41,"h":21.46,"l":21.41,"n":144,"o":21.46,"t":"2026-08-19T15:30:00Z","v":3574,"vw":21.444183},{"c":21.385,"h":21.405,"l":21.385,"n":69,"o":21.405,"t":"2026-08-19T15:45:00Z","v":2298,"vw":21.398894},{"c":21.4,"h":21.4,"l":21.36,"n":107,"o":21.385,"t":"2026-08-19T16:00:00Z","v":2761,"vw":21.378182},{"c":21.485,"h":21.51,"l":21.41,"n":275,"o":21.41,"t":"2026-08-19T16:15:00Z","v":7305,"vw":21.456959},{"c":21.495,"h":21.495,"l":21.495,"n":25,"o":21.495,"t":"2026-08-19T16:30:00Z","v":835,"vw":21.495},{"c":21.54,"h":21.54,"l":21.49,"n":162,"o":21.49,"t":"2026-08-19T16:45:00Z","v":3945,"vw":21.50896},{"c":21.56,"h":21.57,"l":21.54,"n":238,"o":21.54,"t":"2026-08-19T17:00:00Z","v":5099,"vw":21.560357},{"c":21.59,"h":21.59,"l":21.565,"n":118,"o":21.565,"t":"2026-08-19T17:15:00Z","v":4366,"vw":21.581329},{"c":21.58,"h":21.6,"l":21.57,"n":89,"o":21.585,"t":"2026-08-19T17:30:00Z","v":3170,"vw":21.581128},{"c":21.555,"h":21.58,"l":21.555,"n":87,"o":21.57,"t":"2026-08-19T17:45:00Z","v":3609,"vw":21.573133},{"c":21.6,"h":21.6,"l":21.56,"n":288,"o":21.56,"t":"2026-08-19T18:00:00Z","v":6725,"vw":21.58398},{"c":21.57,"h":21.6,"l":21.57,"n":169,"o":21.6,"t":"2026-08-19T18:15:00Z","v":3767,"vw":21.579695},{"c":21.57,"h":21.585,"l":21.569,"n":165,"o":21.57,"t":"2026-08-19T18:30:00Z","v":3109,"vw":21.572379},{"c":21.59,"h":21.605,"l":21.5628,"n":185,"o":21.575,"t":"2026-08-19T18:45:00Z","v":6504,"vw":21.579619},{"c":21.58,"h":21.63,"l":21.58,"n":320,"o":21.6,"t":"2026-08-19T19:00:00Z","v":9127,"vw":21.60724},{"c":21.6,"h":21.61,"l":21.53,"n":364,"o":21.54,"t":"2026-08-19T19:15:00Z","v":12236,"vw":21.567678},{"c":21.61,"h":21.62,"l":21.58,"n":450,"o":21.6,"t":"2026-08-19T19:30:00Z","v":14930,"vw":21.594615},{"c":21.49,"h":21.62,"l":21.43,"n":1676,"o":21.61,"t":"2026-08-19T19:45:00Z","v":72369,"vw":21.500197},{"c":21.48,"h":21.48,"l":21.48,"n":22,"o":21.48,"t":"2026-08-19T20:00:00Z","v":134061,"vw":21.48},{"c":21.6,"h":21.6,"l":21.6,"n":6,"o":21.6,"t":"2026-08-20T08:15:00Z","v":205,"vw":21.6},{"c":21.55,"h":21.55,"l":21.54,"n":4,"o":21.54,"t":"2026-08-20T10:00:00Z","v":202,"vw":21.545},{"c":21.235,"h":21.41,"l":21.235,"n":119,"o":21.34,"t":"2026-08-20T13:30:00Z","v":7739,"vw":21.323123},{"c":21.275,"h":21.4,"l":21.25,"n":168,"o":21.25,"t":"2026-08-20T13:45:00Z","v":7187,"vw":21.298671},{"c":21.18,"h":21.35,"l":21.17,"n":205,"o":21.33,"t":"2026-08-20T14:00:00Z","v":6992,"vw":21.260336},{"c":21.195,"h":21.24,"l":21.19,"n":204,"o":21.19,"t":"2026-08-20T14:15:00Z","v":5656,"vw":21.207616},{"c":21.125,"h":21.14,"l":21.1,"n":105,"o":21.14,"t":"2026-08-20T14:30:00Z","v":2585,"vw":21.119497},{"c":21.13,"h":21.17,"l":21.11,"n":332,"o":21.14,"t":"2026-08-20T14:45:00Z","v":18950,"vw":21.122083},{"c":21.14,"h":21.19,"l":21.1,"n":280,"o":21.128,"t":"2026-08-20T15:00:00Z","v":7912,"vw":21.139486},{"c":21.04,"h":21.14,"l":21,"n":1053,"o":21.13,"t":"2026-08-20T15:15:00Z","v":103326,"vw":21.03674},{"c":21.145,"h":21.16,"l":21.035,"n":377,"o":21.035,"t":"2026-08-20T15:30:00Z","v":10016,"vw":21.096018},{"c":21.14,"h":21.18,"l":21.13,"n":120,"o":21.15,"t":"2026-08-20T15:45:00Z","v":4240,"vw":21.143165},{"c":21.12,"h":21.145,"l":21.1,"n":198,"o":21.145,"t":"2026-08-20T16:00:00Z","v":7388,"vw":21.119171},{"c":21.14,"h":21.14,"l":21.11,"n":162,"o":21.12,"t":"2026-08-20T16:15:00Z","v":5224,"vw":21.128373},{"c":21.1601,"h":21.18,"l":21.135,"n":137,"o":21.145,"t":"2026-08-20T16:30:00Z","v":5344,"vw":21.161929},{"c":21.09,"h":21.18,"l":21.09,"n":146,"o":21.17,"t":"2026-08-20T16:45:00Z","v":5316,"vw":21.123604},{"c":21.09,"h":21.095,"l":21.07,"n":86,"o":21.095,"t":"2026-08-20T17:00:00Z","v":2397,"vw":21.08403},{"c":21,"h":21.1,"l":21,"n":218,"o":21.085,"t":"2026-08-20T17:15:00Z","v":6130,"vw":21.045554},{"c":21.025,"h":21.04,"l":21.01,"n":232,"o":21.015,"t":"2026-08-20T17:30:00Z","v":7828,"vw":21.02238},{"c":21.08,"h":21.08,"l":21.04,"n":309,"o":21.04,"t":"2026-08-20T17:45:00Z","v":7592,"vw":21.057226},{"c":21.09,"h":21.09,"l":21.07,"n":154,"o":21.07,"t":"2026-08-20T18:00:00Z","v":3836,"vw":21.074796},{"c":21.08,"h":21.09,"l":21.0601,"n":228,"o":21.08,"t":"2026-08-20T18:15:00Z","v":7509,"vw":21.069292},{"c":21.09,"h":21.1,"l":21.07,"n":161,"o":21.07,"t":"2026-08-20T18:30:00Z","v":5228,"vw":21.088243},{"c":21.08,"h":21.09,"l":21.07,"n":152,"o":21.09,"t":"2026-08-20T18:45:00Z","v":3572,"vw":21.083869},{"c":21.03,"h":21.0983,"l":21.03,"n":304,"o":21.08,"t":"2026-08-20T19:00:00Z","v":11605,"vw":21.075772},{"c":20.89,"h":21.03,"l":20.87,"n":840,"o":21.03,"t":"2026-08-20T19:15:00Z","v":44189,"vw":20.929828},{"c":20.95,"h":20.97,"l":20.9,"n":885,"o":20.9,"t":"2026-08-20T19:30:00Z","v":31096,"vw":20.939958},{"c":21.01,"h":21.07,"l":20.94,"n":2178,"o":20.94,"t":"2026-08-20T19:45:00Z","v":105615,"vw":21.004776},{"c":21.01,"h":21.01,"l":21,"n":20,"o":21,"t":"2026-08-20T20:00:00Z","v":167168,"vw":21.000148},{"c":21,"h":21,"l":20.84,"n":26,"o":20.84,"t":"2026-08-21T11:15:00Z","v":482,"vw":20.903614},{"c":20.9001,"h":21.02,"l":20.895,"n":91,"o":21.01,"t":"2026-08-21T13:30:00Z","v":20370,"vw":21.00215},{"c":21.025,"h":21.03,"l":20.94,"n":103,"o":20.94,"t":"2026-08-21T13:45:00Z","v":5229,"vw":20.979295},{"c":21.15,"h":21.15,"l":21.04,"n":183,"o":21.04,"t":"2026-08-21T14:00:00Z","v":9062,"vw":21.070397},{"c":21.13,"h":21.1703,"l":21.0745,"n":294,"o":21.13,"t":"2026-08-21T14:15:00Z","v":11185,"vw":21.114805},{"c":21.155,"h":21.165,"l":21.1,"n":225,"o":21.135,"t":"2026-08-21T14:30:00Z","v":6310,"vw":21.126751},{"c":21.12,"h":21.18,"l":21.09,"n":251,"o":21.17,"t":"2026-08-21T14:45:00Z","v":6906,"vw":21.1262},{"c":21.12,"h":21.15,"l":21.09,"n":245,"o":21.11,"t":"2026-08-21T15:00:00Z","v":6683,"vw":21.114616},{"c":21.095,"h":21.14,"l":21.09,"n":253,"o":21.115,"t":"2026-08-21T15:15:00Z","v":5661,"vw":21.112888},{"c":21.085,"h":21.11,"l":21.055,"n":261,"o":21.11,"t":"2026-08-21T15:30:00Z","v":12257,"vw":21.075029},{"c":21.075,"h":21.132,"l":21.06,"n":283,"o":21.085,"t":"2026-08-21T15:45:00Z","v":10330,"vw":21.089946},{"c":21.05,"h":21.084,"l":21.05,"n":209,"o":21.06,"t":"2026-08-21T16:00:00Z","v":5273,"vw":21.06139},{"c":21.04,"h":21.06,"l":21.03,"n":260,"o":21.06,"t":"2026-08-21T16:15:00Z","v":8020,"vw":21.049683},{"c":21.05,"h":21.05,"l":21.02,"n":144,"o":21.02,"t":"2026-08-21T16:30:00Z","v":3623,"vw":21.04233},{"c":21.05,"h":21.1,"l":21.045,"n":343,"o":21.06,"t":"2026-08-21T16:45:00Z","v":10550,"vw":21.071227},{"c":21.065,"h":21.08,"l":21.035,"n":181,"o":21.05,"t":"2026-08-21T17:00:00Z","v":4628,"vw":21.057898},{"c":21.07,"h":21.09,"l":21.05,"n":401,"o":21.08,"t":"2026-08-21T17:15:00Z","v":18123,"vw":21.077437},{"c":21.2,"h":21.22,"l":21.07,"n":496,"o":21.07,"t":"2026-08-21T17:30:00Z","v":28052,"vw":21.189078},{"c":21.185,"h":21.23,"l":21.1701,"n":418,"o":21.23,"t":"2026-08-21T17:45:00Z","v":13117,"vw":21.206253},{"c":21.16,"h":21.22,"l":21.15,"n":335,"o":21.185,"t":"2026-08-21T18:00:00Z","v":13995,"vw":21.185112},{"c":21.185,"h":21.185,"l":21.15,"n":420,"o":21.16,"t":"2026-08-21T18:15:00Z","v":14041,"vw":21.168369},{"c":21.18,"h":21.21,"l":21.17,"n":381,"o":21.18,"t":"2026-08-21T18:30:00Z","v":13334,"vw":21.190469},{"c":21.14,"h":21.18,"l":21.14,"n":355,"o":21.18,"t":"2026-08-21T18:45:00Z","v":12021,"vw":21.168979},{"c":21.13,"h":21.17,"l":21.13,"n":417,"o":21.14,"t":"2026-08-21T19:00:00Z","v":20359,"vw":21.149905},{"c":21.125,"h":21.135,"l":21.12,"n":437,"o":21.13,"t":"2026-08-21T19:15:00Z","v":16739,"vw":21.128636},{"c":21.065,"h":21.13,"l":21.06,"n":661,"o":21.125,"t":"2026-08-21T19:30:00Z","v":25606,"vw":21.093844},{"c":21.075,"h":21.1,"l":21.06,"n":1456,"o":21.065,"t":"2026-08-21T19:45:00Z","v":69091,"vw":21.075818},{"c":21.07,"h":21.07,"l":21.07,"n":21,"o":21.07,"t":"2026-08-21T20:00:00Z","v":95266,"vw":21.07},{"c":21.06,"h":21.2,"l":21.06,"n":13,"o":21.2,"t":"2026-08-24T11:15:00Z","v":437,"vw":21.125728},{"c":21.06,"h":21.09,"l":20.995,"n":242,"o":21.07,"t":"2026-08-24T13:30:00Z","v":15301,"vw":21.055842},{"c":20.91,"h":21.07,"l":20.91,"n":241,"o":21.07,"t":"2026-08-24T13:45:00Z","v":10382,"vw":20.990545},{"c":20.95,"h":20.97,"l":20.89,"n":202,"o":20.9699,"t":"2026-08-24T14:00:00Z","v":6620,"vw":20.940307},{"c":21.01,"h":21.03,"l":20.9054,"n":544,"o":20.96,"t":"2026-08-24T14:15:00Z","v":25170,"vw":20.990393},{"c":21.05,"h":21.08,"l":21.01,"n":379,"o":21.01,"t":"2026-08-24T14:30:00Z","v":24772,"vw":21.06297},{"c":21.05,"h":21.05,"l":20.99,"n":248,"o":21.05,"t":"2026-08-24T14:45:00Z","v":5526,"vw":21.028394},{"c":21.02,"h":21.06,"l":21.02,"n":239,"o":21.05,"t":"2026-08-24T15:00:00Z","v":4303,"vw":21.03953},{"c":21.06,"h":21.08,"l":21.05,"n":292,"o":21.05,"t":"2026-08-24T15:15:00Z","v":7825,"vw":21.061473},{"c":21.08,"h":21.09,"l":21.055,"n":206,"o":21.055,"t":"2026-08-24T15:30:00Z","v":3947,"vw":21.07525},{"c":21.08,"h":21.09,"l":21.07,"n":238,"o":21.0776,"t":"2026-08-24T15:45:00Z","v":5543,"vw":21.07771},{"c":21.08,"h":21.08,"l":21.06,"n":178,"o":21.07,"t":"2026-08-24T16:00:00Z","v":3369,"vw":21.070769},{"c":21.04,"h":21.08,"l":21.04,"n":254,"o":21.08,"t":"2026-08-24T16:15:00Z","v":7921,"vw":21.057924},{"c":21.06,"h":21.0799,"l":21.06,"n":140,"o":21.06,"t":"2026-08-24T16:30:00Z","v":3410,"vw":21.064313},{"c":21.02,"h":21.05,"l":21.02,"n":156,"o":21.05,"t":"2026-08-24T16:45:00Z","v":4500,"vw":21.034255},{"c":21.1,"h":21.1,"l":21.015,"n":290,"o":21.015,"t":"2026-08-24T17:00:00Z","v":8333,"vw":21.061058},{"c":21.075,"h":21.095,"l":21.0601,"n":226,"o":21.09,"t":"2026-08-24T17:15:00Z","v":4754,"vw":21.08056},{"c":21.005,"h":21.07,"l":21,"n":317,"o":21.07,"t":"2026-08-24T17:30:00Z","v":11465,"vw":21.040885},{"c":21.05,"h":21.06,"l":21.02,"n":383,"o":21.02,"t":"2026-08-24T17:45:00Z","v":12611,"vw":21.038227},{"c":21.0227,"h":21.05,"l":21.01,"n":286,"o":21.05,"t":"2026-08-24T18:00:00Z","v":6903,"vw":21.03211},{"c":21.03,"h":21.04,"l":21.02,"n":268,"o":21.03,"t":"2026-08-24T18:15:00Z","v":7059,"vw":21.031915},{"c":21.02,"h":21.05,"l":21.02,"n":272,"o":21.05,"t":"2026-08-24T18:30:00Z","v":8509,"vw":21.030297},{"c":21,"h":21.03,"l":21,"n":346,"o":21.01,"t":"2026-08-24T18:45:00Z","v":10672,"vw":21.012305},{"c":21.015,"h":21.05,"l":21,"n":438,"o":21.01,"t":"2026-08-24T19:00:00Z","v":14752,"vw":21.023278},{"c":21.01,"h":21.029,"l":21.01,"n":615,"o":21.015,"t":"2026-08-24T19:15:00Z","v":13262,"vw":21.016742},{"c":20.9,"h":21.04,"l":20.9,"n":920,"o":21.01,"t":"2026-08-24T19:30:00Z","v":40420,"vw":20.980248},{"c":21.03,"h":21.05,"l":20.92,"n":1939,"o":20.92,"t":"2026-08-24T19:45:00Z","v":93491,"vw":20.991492},{"c":21.03,"h":21.03,"l":21.03,"n":25,"o":21.03,"t":"2026-08-24T20:00:00Z","v":126526,"vw":21.03},{"c":21.08,"h":21.08,"l":21.08,"n":9,"o":21.08,"t":"2026-08-25T11:15:00Z","v":208,"vw":21.08},{"c":21.05,"h":21.05,"l":21.05,"n":2,"o":21.05,"t":"2026-08-25T11:30:00Z","v":112,"vw":21.05},{"c":21.005,"h":21.13,"l":21,"n":181,"o":21.1,"t":"2026-08-25T13:30:00Z","v":10306,"vw":21.068267},{"c":20.97,"h":21,"l":20.93,"n":109,"o":20.99,"t":"2026-08-25T13:45:00Z","v":4482,"vw":20.975366},{"c":20.95,"h":21,"l":20.93,"n":223,"o":21,"t":"2026-08-25T14:00:00Z","v":8575,"vw":20.965603},{"c":21.01,"h":21.01,"l":20.945,"n":245,"o":20.95,"t":"2026-08-25T14:15:00Z","v":10225,"vw":20.9892},{"c":21.02,"h":21.04,"l":20.98,"n":380,"o":21,"t":"2026-08-25T14:30:00Z","v":15365,"vw":21.009441},{"c":20.97,"h":21.03,"l":20.96,"n":209,"o":21.03,"t":"2026-08-25T14:45:00Z","v":6436,"vw":20.998487},{"c":21.04,"h":21.05,"l":20.94,"n":269,"o":20.96,"t":"2026-08-25T15:00:00Z","v":8548,"vw":20.9898},{"c":21.0425,"h":21.08,"l":21.03,"n":178,"o":21.035,"t":"2026-08-25T15:15:00Z","v":7985,"vw":21.049205},{"c":21.02,"h":21.04,"l":21,"n":210,"o":21.04,"t":"2026-08-25T15:30:00Z","v":8421,"vw":21.021227},{"c":21.03,"h":21.04,"l":21.005,"n":154,"o":21.01,"t":"2026-08-25T15:45:00Z","v":5331,"vw":21.027713},{"c":21.055,"h":21.055,"l":21.02,"n":176,"o":21.03,"t":"2026-08-25T16:00:00Z","v":6323,"vw":21.034602},{"c":21.05,"h":21.06,"l":21.05,"n":94,"o":21.05,"t":"2026-08-25T16:15:00Z","v":2537,"vw":21.051758},{"c":21.065,"h":21.07,"l":21.04,"n":170,"o":21.05,"t":"2026-08-25T16:30:00Z","v":4743,"vw":21.061532},{"c":21.07,"h":21.07,"l":21.06,"n":71,"o":21.06,"t":"2026-08-25T16:45:00Z","v":1820,"vw":21.06875},{"c":21.1,"h":21.105,"l":21.08,"n":171,"o":21.08,"t":"2026-08-25T17:00:00Z","v":6079,"vw":21.089985},{"c":21.1,"h":21.1,"l":21.075,"n":204,"o":21.09,"t":"2026-08-25T17:15:00Z","v":8512,"vw":21.082966},{"c":21.1,"h":21.13,"l":21.08,"n":314,"o":21.1,"t":"2026-08-25T17:30:00Z","v":10999,"vw":21.103372},{"c":21.09,"h":21.115,"l":21.08,"n":203,"o":21.105,"t":"2026-08-25T17:45:00Z","v":5186,"vw":21.09792},{"c":21.115,"h":21.135,"l":21.09,"n":322,"o":21.09,"t":"2026-08-25T18:00:00Z","v":9322,"vw":21.117234},{"c":21.1334,"h":21.14,"l":21.1,"n":236,"o":21.11,"t":"2026-08-25T18:15:00Z","v":9426,"vw":21.112204},{"c":21.11,"h":21.14,"l":21.09,"n":413,"o":21.14,"t":"2026-08-25T18:30:00Z","v":12042,"vw":21.11811},{"c":21.16,"h":21.16,"l":21.1226,"n":213,"o":21.1226,"t":"2026-08-25T18:45:00Z","v":6648,"vw":21.145949},{"c":21.15,"h":21.18,"l":21.15,"n":397,"o":21.17,"t":"2026-08-25T19:00:00Z","v":8442,"vw":21.163082},{"c":21.18,"h":21.18,"l":21.155,"n":258,"o":21.155,"t":"2026-08-25T19:15:00Z","v":6771,"vw":21.168755},{"c":21.165,"h":21.2365,"l":21.16,"n":839,"o":21.18,"t":"2026-08-25T19:30:00Z","v":31453,"vw":21.195583},{"c":21.18,"h":21.24,"l":21.14,"n":1424,"o":21.17,"t":"2026-08-25T19:45:00Z","v":76093,"vw":21.176045},{"c":21.17,"h":21.17,"l":21.17,"n":18,"o":21.17,"t":"2026-08-25T20:00:00Z","v":89675,"vw":21.17},{"c":20.89,"h":21.17,"l":20.84,"n":394,"o":21.15,"t":"2026-08-26T13:30:00Z","v":18801,"vw":20.994117},{"c":21.11,"h":21.11,"l":20.9,"n":382,"o":20.93,"t":"2026-08-26T13:45:00Z","v":16042,"vw":21.016587},{"c":21.17,"h":21.205,"l":21.11,"n":316,"o":21.11,"t":"2026-08-26T14:00:00Z","v":12337,"vw":21.163701},{"c":21.2,"h":21.215,"l":21.13,"n":545,"o":21.17,"t":"2026-08-26T14:15:00Z","v":21620,"vw":21.172796},{"c":21.19,"h":21.2,"l":21.17,"n":377,"o":21.2,"t":"2026-08-26T14:30:00Z","v":13393,"vw":21.189143},{"c":21.145,"h":21.2,"l":21.1353,"n":252,"o":21.2,"t":"2026-08-26T14:45:00Z","v":8297,"vw":21.169815},{"c":21.165,"h":21.17,"l":21.145,"n":179,"o":21.145,"t":"2026-08-26T15:00:00Z","v":6064,"vw":21.160534},{"c":21.19,"h":21.225,"l":21.18,"n":416,"o":21.185,"t":"2026-08-26T15:15:00Z","v":10708,"vw":21.199588},{"c":21.195,"h":21.23,"l":21.1588,"n":288,"o":21.18,"t":"2026-08-26T15:30:00Z","v":11034,"vw":21.202287},{"c":21.235,"h":21.24,"l":21.19,"n":245,"o":21.195,"t":"2026-08-26T15:45:00Z","v":9947,"vw":21.21866},{"c":21.28,"h":21.28,"l":21.215,"n":288,"o":21.24,"t":"2026-08-26T16:00:00Z","v":8686,"vw":21.241359},{"c":21.25,"h":21.29,"l":21.25,"n":251,"o":21.29,"t":"2026-08-26T16:15:00Z","v":8109,"vw":21.269401},{"c":21.28,"h":21.29,"l":21.26,"n":234,"o":21.26,"t":"2026-08-26T16:30:00Z","v":8296,"vw":21.278476},{"c":21.3,"h":21.305,"l":21.29,"n":200,"o":21.3,"t":"2026-08-26T16:45:00Z","v":4602,"vw":21.29343},{"c":21.32,"h":21.33,"l":21.3037,"n":378,"o":21.31,"t":"2026-08-26T17:00:00Z","v":12889,"vw":21.321021},{"c":21.31,"h":21.32,"l":21.3,"n":134,"o":21.31,"t":"2026-08-26T17:15:00Z","v":4280,"vw":21.307305},{"c":21.31,"h":21.33,"l":21.31,"n":230,"o":21.31,"t":"2026-08-26T17:30:00Z","v":9135,"vw":21.32083},{"c":21.28,"h":21.32,"l":21.27,"n":387,"o":21.32,"t":"2026-08-26T17:45:00Z","v":15031,"vw":21.302859},{"c":21.29,"h":21.29,"l":21.27,"n":239,"o":21.28,"t":"2026-08-26T18:00:00Z","v":7861,"vw":21.278273},{"c":21.27,"h":21.3,"l":21.27,"n":221,"o":21.29,"t":"2026-08-26T18:15:00Z","v":10064,"vw":21.281283},{"c":21.275,"h":21.275,"l":21.24,"n":276,"o":21.27,"t":"2026-08-26T18:30:00Z","v":11457,"vw":21.261101},{"c":21.3098,"h":21.31,"l":21.28,"n":263,"o":21.28,"t":"2026-08-26T18:45:00Z","v":8337,"vw":21.303029},{"c":21.28,"h":21.325,"l":21.28,"n":413,"o":21.31,"t":"2026-08-26T19:00:00Z","v":15283,"vw":21.301899},{"c":21.255,"h":21.285,"l":21.25,"n":350,"o":21.28,"t":"2026-08-26T19:15:00Z","v":11419,"vw":21.265116},{"c":21.279,"h":21.29,"l":21.24,"n":743,"o":21.255,"t":"2026-08-26T19:30:00Z","v":28113,"vw":21.261385},{"c":21.249,"h":21.31,"l":21.19,"n":1969,"o":21.28,"t":"2026-08-26T19:45:00Z","v":251757,"vw":21.254423},{"c":21.24,"h":21.24,"l":21.24,"n":22,"o":21.24,"t":"2026-08-26T20:00:00Z","v":114180,"vw":21.24},{"c":21.07,"h":21.07,"l":21.07,"n":1,"o":21.07,"t":"2026-08-26T20:45:00Z","v":100,"vw":21.07},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-08-26T21:30:00Z","v":200,"vw":21.5},{"c":21.324,"h":21.324,"l":21.324,"n":1,"o":21.324,"t":"2026-08-27T13:15:00Z","v":200,"vw":21.324},{"c":21.01,"h":21.08,"l":20.95,"n":221,"o":21.07,"t":"2026-08-27T13:30:00Z","v":14144,"vw":21.026796},{"c":20.98,"h":21.095,"l":20.95,"n":232,"o":21.05,"t":"2026-08-27T13:45:00Z","v":12643,"vw":21.033362},{"c":20.87,"h":20.995,"l":20.87,"n":183,"o":20.98,"t":"2026-08-27T14:00:00Z","v":10659,"vw":20.9497},{"c":20.92,"h":20.9299,"l":20.8601,"n":224,"o":20.8931,"t":"2026-08-27T14:15:00Z","v":8376,"vw":20.90187},{"c":20.975,"h":21,"l":20.92,"n":235,"o":20.92,"t":"2026-08-27T14:30:00Z","v":6951,"vw":20.969288},{"c":20.9,"h":21.01,"l":20.9,"n":249,"o":20.975,"t":"2026-08-27T14:45:00Z","v":5805,"vw":20.960294},{"c":20.945,"h":20.97,"l":20.92,"n":227,"o":20.92,"t":"2026-08-27T15:00:00Z","v":6306,"vw":20.962436},{"c":20.94,"h":20.96,"l":20.93,"n":357,"o":20.94,"t":"2026-08-27T15:15:00Z","v":9906,"vw":20.945864},{"c":20.935,"h":20.96,"l":20.93,"n":300,"o":20.94,"t":"2026-08-27T15:30:00Z","v":9721,"vw":20.945562},{"c":20.92,"h":20.94,"l":20.92,"n":258,"o":20.935,"t":"2026-08-27T15:45:00Z","v":8485,"vw":20.930602},{"c":20.995,"h":21.04,"l":20.92,"n":476,"o":20.92,"t":"2026-08-27T16:00:00Z","v":19934,"vw":21.004962},{"c":21.06,"h":21.08,"l":21.005,"n":346,"o":21.01,"t":"2026-08-27T16:15:00Z","v":11304,"vw":21.046916},{"c":21.06,"h":21.09,"l":21.055,"n":424,"o":21.06,"t":"2026-08-27T16:30:00Z","v":11671,"vw":21.071023},{"c":21.04,"h":21.08,"l":21.03,"n":451,"o":21.07,"t":"2026-08-27T16:45:00Z","v":12675,"vw":21.047581},{"c":21.03,"h":21.04,"l":20.995,"n":275,"o":21.04,"t":"2026-08-27T17:00:00Z","v":8872,"vw":21.008363},{"c":21.04,"h":21.04,"l":21.01,"n":441,"o":21.03,"t":"2026-08-27T17:15:00Z","v":12972,"vw":21.024093},{"c":21.01,"h":21.05,"l":21.01,"n":502,"o":21.03,"t":"2026-08-27T17:30:00Z","v":16207,"vw":21.026047},{"c":21.015,"h":21.03,"l":21,"n":308,"o":21.01,"t":"2026-08-27T17:45:00Z","v":9010,"vw":21.010451},{"c":21.01,"h":21.03,"l":20.99,"n":447,"o":21,"t":"2026-08-27T18:00:00Z","v":15052,"vw":21.008108},{"c":21.01,"h":21.04,"l":21.01,"n":355,"o":21.03,"t":"2026-08-27T18:15:00Z","v":20834,"vw":21.024115},{"c":21,"h":21.01,"l":20.98,"n":245,"o":21.01,"t":"2026-08-27T18:30:00Z","v":10120,"vw":20.995421},{"c":20.99,"h":21,"l":20.98,"n":336,"o":20.99,"t":"2026-08-27T18:45:00Z","v":12933,"vw":20.995409},{"c":20.99,"h":21.01,"l":20.98,"n":276,"o":20.995,"t":"2026-08-27T19:00:00Z","v":13719,"vw":20.989468},{"c":20.95,"h":21.01,"l":20.93,"n":487,"o":21,"t":"2026-08-27T19:15:00Z","v":24794,"vw":20.964893},{"c":20.97,"h":20.99,"l":20.94,"n":532,"o":20.9551,"t":"2026-08-27T19:30:00Z","v":28539,"vw":20.966248},{"c":20.98,"h":21.02,"l":20.935,"n":1319,"o":20.965,"t":"2026-08-27T19:45:00Z","v":68051,"vw":20.979302},{"c":20.96,"h":20.96,"l":20.96,"n":28,"o":20.96,"t":"2026-08-27T20:00:00Z","v":79984,"vw":20.96},{"c":20.96,"h":20.96,"l":20.96,"n":1,"o":20.96,"t":"2026-08-27T20:15:00Z","v":142,"vw":20.96},{"c":20.85,"h":21.07,"l":20.85,"n":150,"o":20.96,"t":"2026-08-28T13:30:00Z","v":11671,"vw":20.961543},{"c":20.87,"h":20.92,"l":20.87,"n":148,"o":20.92,"t":"2026-08-28T13:45:00Z","v":11458,"vw":20.902094},{"c":20.88,"h":20.92,"l":20.85,"n":264,"o":20.89,"t":"2026-08-28T14:00:00Z","v":10827,"vw":20.874236},{"c":20.84,"h":20.91,"l":20.8,"n":333,"o":20.88,"t":"2026-08-28T14:15:00Z","v":12618,"vw":20.854017},{"c":20.87,"h":20.895,"l":20.82,"n":286,"o":20.82,"t":"2026-08-28T14:30:00Z","v":32953,"vw":20.865056},{"c":20.9,"h":20.925,"l":20.84,"n":516,"o":20.87,"t":"2026-08-28T14:45:00Z","v":15660,"vw":20.886447},{"c":20.93,"h":20.94,"l":20.895,"n":256,"o":20.9,"t":"2026-08-28T15:00:00Z","v":7918,"vw":20.91217},{"c":21.005,"h":21.03,"l":20.93,"n":504,"o":20.93,"t":"2026-08-28T15:15:00Z","v":20955,"vw":20.970176},{"c":20.995,"h":21.02,"l":20.98,"n":409,"o":21.01,"t":"2026-08-28T15:30:00Z","v":15527,"vw":21.002025},{"c":20.975,"h":21.0099,"l":20.96,"n":338,"o":21.0099,"t":"2026-08-28T15:45:00Z","v":8488,"vw":20.973718},{"c":20.97,"h":21.01,"l":20.97,"n":291,"o":20.98,"t":"2026-08-28T16:00:00Z","v":11627,"vw":20.986999},{"c":20.92,"h":20.96,"l":20.92,"n":288,"o":20.96,"t":"2026-08-28T16:15:00Z","v":10883,"vw":20.951585},{"c":20.905,"h":20.95,"l":20.905,"n":328,"o":20.92,"t":"2026-08-28T16:30:00Z","v":9178,"vw":20.928975},{"c":20.9015,"h":20.92,"l":20.88,"n":250,"o":20.9008,"t":"2026-08-28T16:45:00Z","v":12496,"vw":20.905255},{"c":20.92,"h":20.935,"l":20.905,"n":198,"o":20.91,"t":"2026-08-28T17:00:00Z","v":9140,"vw":20.915575},{"c":20.92,"h":20.92,"l":20.9,"n":215,"o":20.92,"t":"2026-08-28T17:15:00Z","v":8389,"vw":20.914853},{"c":20.92,"h":20.925,"l":20.91,"n":173,"o":20.91,"t":"2026-08-28T17:30:00Z","v":6325,"vw":20.919243},{"c":20.915,"h":20.94,"l":20.91,"n":216,"o":20.92,"t":"2026-08-28T17:45:00Z","v":7171,"vw":20.92545},{"c":20.925,"h":20.925,"l":20.91,"n":181,"o":20.915,"t":"2026-08-28T18:00:00Z","v":4540,"vw":20.918852},{"c":20.925,"h":20.93,"l":20.92,"n":144,"o":20.925,"t":"2026-08-28T18:15:00Z","v":4729,"vw":20.925187},{"c":20.95,"h":20.965,"l":20.92,"n":371,"o":20.925,"t":"2026-08-28T18:30:00Z","v":16242,"vw":20.942009},{"c":20.97,"h":20.97,"l":20.95,"n":191,"o":20.96,"t":"2026-08-28T18:45:00Z","v":7220,"vw":20.963067},{"c":20.94,"h":20.96,"l":20.92,"n":227,"o":20.96,"t":"2026-08-28T19:00:00Z","v":8906,"vw":20.943116},{"c":20.96,"h":20.97,"l":20.93,"n":286,"o":20.93,"t":"2026-08-28T19:15:00Z","v":10396,"vw":20.962188},{"c":20.9781,"h":20.9799,"l":20.945,"n":494,"o":20.965,"t":"2026-08-28T19:30:00Z","v":23784,"vw":20.963088},{"c":20.96,"h":21,"l":20.92,"n":1480,"o":20.98,"t":"2026-08-28T19:45:00Z","v":88676,"vw":20.967956},{"c":20.97,"h":20.97,"l":20.97,"n":31,"o":20.97,"t":"2026-08-28T20:00:00Z","v":114991,"vw":20.97},{"c":20.97,"h":20.97,"l":20.97,"n":1,"o":20.97,"t":"2026-08-28T20:15:00Z","v":790,"vw":20.97},{"c":21.01,"h":21.01,"l":21.01,"n":2,"o":21.01,"t":"2026-08-31T13:15:00Z","v":109,"vw":21.01},{"c":20.8,"h":20.99,"l":20.68,"n":176,"o":20.97,"t":"2026-08-31T13:30:00Z","v":13899,"vw":20.900713},{"c":20.89,"h":20.91,"l":20.82,"n":147,"o":20.82,"t":"2026-08-31T13:45:00Z","v":3611,"vw":20.86175},{"c":21.02,"h":21.05,"l":20.95,"n":211,"o":20.95,"t":"2026-08-31T14:00:00Z","v":11620,"vw":21.024338},{"c":21.02,"h":21.05,"l":21.02,"n":253,"o":21.03,"t":"2026-08-31T14:15:00Z","v":8284,"vw":21.031981},{"c":20.935,"h":21.05,"l":20.92,"n":299,"o":21.03,"t":"2026-08-31T14:30:00Z","v":12569,"vw":21.005332},{"c":20.925,"h":20.93,"l":20.85,"n":472,"o":20.91,"t":"2026-08-31T14:45:00Z","v":14607,"vw":20.882689},{"c":20.975,"h":20.9901,"l":20.9,"n":426,"o":20.92,"t":"2026-08-31T15:00:00Z","v":15532,"vw":20.961985},{"c":20.95,"h":20.99,"l":20.93,"n":318,"o":20.99,"t":"2026-08-31T15:15:00Z","v":12132,"vw":20.960017},{"c":20.925,"h":20.96,"l":20.92,"n":397,"o":20.96,"t":"2026-08-31T15:30:00Z","v":12646,"vw":20.937321},{"c":20.92,"h":20.95,"l":20.91,"n":421,"o":20.925,"t":"2026-08-31T15:45:00Z","v":13781,"vw":20.930296},{"c":20.92,"h":20.95,"l":20.92,"n":372,"o":20.92,"t":"2026-08-31T16:00:00Z","v":11268,"vw":20.934808},{"c":20.86,"h":20.94,"l":20.84,"n":603,"o":20.93,"t":"2026-08-31T16:15:00Z","v":18153,"vw":20.891333},{"c":20.87,"h":20.9,"l":20.87,"n":393,"o":20.87,"t":"2026-08-31T16:30:00Z","v":10636,"vw":20.87991},{"c":20.845,"h":20.89,"l":20.84,"n":384,"o":20.87,"t":"2026-08-31T16:45:00Z","v":12214,"vw":20.863719},{"c":20.86,"h":20.86,"l":20.83,"n":475,"o":20.845,"t":"2026-08-31T17:00:00Z","v":14751,"vw":20.848814},{"c":20.85,"h":20.87,"l":20.835,"n":500,"o":20.87,"t":"2026-08-31T17:15:00Z","v":13827,"vw":20.851823},{"c":20.87,"h":20.91,"l":20.835,"n":486,"o":20.85,"t":"2026-08-31T17:30:00Z","v":20158,"vw":20.876396},{"c":20.8879,"h":20.89,"l":20.84,"n":456,"o":20.85,"t":"2026-08-31T17:45:00Z","v":15222,"vw":20.871868},{"c":20.89,"h":20.89,"l":20.84,"n":589,"o":20.885,"t":"2026-08-31T18:00:00Z","v":17224,"vw":20.873118},{"c":20.87,"h":20.885,"l":20.85,"n":430,"o":20.88,"t":"2026-08-31T18:15:00Z","v":13890,"vw":20.868533},{"c":20.885,"h":20.8962,"l":20.87,"n":385,"o":20.87,"t":"2026-08-31T18:30:00Z","v":21276,"vw":20.883674},{"c":20.915,"h":20.915,"l":20.88,"n":687,"o":20.885,"t":"2026-08-31T18:45:00Z","v":28051,"vw":20.893921},{"c":20.83,"h":20.91,"l":20.8,"n":592,"o":20.91,"t":"2026-08-31T19:00:00Z","v":18848,"vw":20.843638},{"c":20.79,"h":20.83,"l":20.78,"n":609,"o":20.815,"t":"2026-08-31T19:15:00Z","v":25564,"vw":20.809717},{"c":20.8,"h":20.825,"l":20.76,"n":1155,"o":20.79,"t":"2026-08-31T19:30:00Z","v":65798,"vw":20.785529},{"c":20.77,"h":20.92,"l":20.75,"n":2106,"o":20.81,"t":"2026-08-31T19:45:00Z","v":99853,"vw":20.803841},{"c":20.77,"h":20.77,"l":20.77,"n":18,"o":20.77,"t":"2026-08-31T20:00:00Z","v":234740,"vw":20.77},{"c":20.85,"h":21,"l":20.85,"n":14,"o":21,"t":"2026-09-01T12:45:00Z","v":510,"vw":20.9625},{"c":20.96,"h":20.96,"l":20.96,"n":1,"o":20.96,"t":"2026-09-01T13:15:00Z","v":200,"vw":20.96},{"c":21.135,"h":21.165,"l":20.97,"n":163,"o":20.97,"t":"2026-09-01T13:30:00Z","v":11961,"vw":21.006474},{"c":21.075,"h":21.175,"l":21.03,"n":171,"o":21.175,"t":"2026-09-01T13:45:00Z","v":4941,"vw":21.086765},{"c":21,"h":21.1,"l":20.975,"n":282,"o":21.07,"t":"2026-09-01T14:00:00Z","v":7210,"vw":21.010881},{"c":21.025,"h":21.07,"l":21.01,"n":291,"o":21.01,"t":"2026-09-01T14:15:00Z","v":10245,"vw":21.033028},{"c":21.07,"h":21.11,"l":20.985,"n":283,"o":21.02,"t":"2026-09-01T14:30:00Z","v":8681,"vw":21.039532},{"c":21.065,"h":21.09,"l":21.06,"n":340,"o":21.07,"t":"2026-09-01T14:45:00Z","v":17153,"vw":21.075068},{"c":21.1,"h":21.11,"l":21.06,"n":298,"o":21.065,"t":"2026-09-01T15:00:00Z","v":9319,"vw":21.074993},{"c":21.08,"h":21.1,"l":21.06,"n":279,"o":21.095,"t":"2026-09-01T15:15:00Z","v":8342,"vw":21.087066},{"c":21.11,"h":21.14,"l":21.085,"n":282,"o":21.085,"t":"2026-09-01T15:30:00Z","v":7159,"vw":21.119023},{"c":21.07,"h":21.11,"l":21.07,"n":252,"o":21.11,"t":"2026-09-01T15:45:00Z","v":4590,"vw":21.08426},{"c":21.065,"h":21.09,"l":21.065,"n":345,"o":21.08,"t":"2026-09-01T16:00:00Z","v":11642,"vw":21.077832},{"c":21,"h":21.06,"l":20.98,"n":382,"o":21.06,"t":"2026-09-01T16:15:00Z","v":15780,"vw":21.018598},{"c":20.985,"h":21,"l":20.98,"n":359,"o":20.999,"t":"2026-09-01T16:30:00Z","v":10129,"vw":20.99383},{"c":20.95,"h":20.98,"l":20.94,"n":411,"o":20.9701,"t":"2026-09-01T16:45:00Z","v":13318,"vw":20.959438},{"c":21,"h":21,"l":20.965,"n":162,"o":20.97,"t":"2026-09-01T17:00:00Z","v":4571,"vw":20.981407},{"c":21.06,"h":21.07,"l":21.005,"n":347,"o":21.01,"t":"2026-09-01T17:15:00Z","v":13196,"vw":21.041994},{"c":21.06,"h":21.08,"l":21.04,"n":305,"o":21.045,"t":"2026-09-01T17:30:00Z","v":9256,"vw":21.057682},{"c":21.09,"h":21.09,"l":21.06,"n":270,"o":21.06,"t":"2026-09-01T17:45:00Z","v":8539,"vw":21.076765},{"c":21.07,"h":21.1,"l":21.07,"n":329,"o":21.0999,"t":"2026-09-01T18:00:00Z","v":29145,"vw":21.080425},{"c":21.09,"h":21.09,"l":21.06,"n":422,"o":21.08,"t":"2026-09-01T18:15:00Z","v":12255,"vw":21.078847},{"c":21.03,"h":21.09,"l":21.0201,"n":359,"o":21.085,"t":"2026-09-01T18:30:00Z","v":11530,"vw":21.059606},{"c":21.0101,"h":21.04,"l":21.0101,"n":249,"o":21.03,"t":"2026-09-01T18:45:00Z","v":7655,"vw":21.024922},{"c":21.02,"h":21.03,"l":20.995,"n":477,"o":21.02,"t":"2026-09-01T19:00:00Z","v":15523,"vw":21.01152},{"c":21.055,"h":21.06,"l":21.03,"n":446,"o":21.03,"t":"2026-09-01T19:15:00Z","v":17399,"vw":21.045268},{"c":21.049,"h":21.08,"l":21.035,"n":642,"o":21.05,"t":"2026-09-01T19:30:00Z","v":22666,"vw":21.053228},{"c":21.08,"h":21.09,"l":21.01,"n":2300,"o":21.04,"t":"2026-09-01T19:45:00Z","v":100782,"vw":21.063543},{"c":21.08,"h":21.08,"l":21.08,"n":34,"o":21.08,"t":"2026-09-01T20:00:00Z","v":382985,"vw":21.08},{"c":21.09,"h":21.09,"l":21.09,"n":3,"o":21.09,"t":"2026-09-02T10:00:00Z","v":264,"vw":21.09},{"c":21.22,"h":21.25,"l":21.1,"n":9,"o":21.25,"t":"2026-09-02T13:15:00Z","v":309,"vw":21.19},{"c":21.45,"h":21.47,"l":21.27,"n":135,"o":21.27,"t":"2026-09-02T13:30:00Z","v":10474,"vw":21.349288},{"c":21.235,"h":21.46,"l":21.235,"n":80,"o":21.46,"t":"2026-09-02T13:45:00Z","v":3023,"vw":21.396789},{"c":21.3,"h":21.41,"l":21.24,"n":496,"o":21.26,"t":"2026-09-02T14:00:00Z","v":15300,"vw":21.315983},{"c":21.38,"h":21.38,"l":21.31,"n":235,"o":21.32,"t":"2026-09-02T14:15:00Z","v":8016,"vw":21.336015},{"c":21.37,"h":21.39,"l":21.35,"n":261,"o":21.375,"t":"2026-09-02T14:30:00Z","v":6591,"vw":21.377117},{"c":21.225,"h":21.39,"l":21.215,"n":277,"o":21.39,"t":"2026-09-02T14:45:00Z","v":8470,"vw":21.331428},{"c":21.255,"h":21.27,"l":21.24,"n":266,"o":21.24,"t":"2026-09-02T15:00:00Z","v":9395,"vw":21.259849},{"c":21.33,"h":21.33,"l":21.26,"n":325,"o":21.27,"t":"2026-09-02T15:15:00Z","v":10188,"vw":21.299715},{"c":21.32,"h":21.33,"l":21.31,"n":289,"o":21.33,"t":"2026-09-02T15:30:00Z","v":5832,"vw":21.326564},{"c":21.34,"h":21.35,"l":21.32,"n":351,"o":21.32,"t":"2026-09-02T15:45:00Z","v":8441,"vw":21.330761},{"c":21.34,"h":21.36,"l":21.305,"n":356,"o":21.33,"t":"2026-09-02T16:00:00Z","v":13295,"vw":21.335491},{"c":21.37,"h":21.39,"l":21.35,"n":305,"o":21.35,"t":"2026-09-02T16:15:00Z","v":13127,"vw":21.375842},{"c":21.37,"h":21.39,"l":21.37,"n":175,"o":21.38,"t":"2026-09-02T16:30:00Z","v":6394,"vw":21.37582},{"c":21.38,"h":21.38,"l":21.365,"n":270,"o":21.37,"t":"2026-09-02T16:45:00Z","v":10543,"vw":21.372308},{"c":21.4,"h":21.41,"l":21.39,"n":222,"o":21.39,"t":"2026-09-02T17:00:00Z","v":6899,"vw":21.400999},{"c":21.36,"h":21.4,"l":21.355,"n":156,"o":21.4,"t":"2026-09-02T17:15:00Z","v":4736,"vw":21.370994},{"c":21.35,"h":21.38,"l":21.335,"n":386,"o":21.355,"t":"2026-09-02T17:30:00Z","v":17646,"vw":21.359165},{"c":21.35,"h":21.37,"l":21.34,"n":202,"o":21.364,"t":"2026-09-02T17:45:00Z","v":7178,"vw":21.354307},{"c":21.33,"h":21.35,"l":21.32,"n":288,"o":21.35,"t":"2026-09-02T18:00:00Z","v":8604,"vw":21.334105},{"c":21.29,"h":21.34,"l":21.285,"n":268,"o":21.33,"t":"2026-09-02T18:15:00Z","v":8713,"vw":21.315386},{"c":21.325,"h":21.33,"l":21.295,"n":403,"o":21.295,"t":"2026-09-02T18:30:00Z","v":11931,"vw":21.314322},{"c":21.32,"h":21.34,"l":21.31,"n":368,"o":21.325,"t":"2026-09-02T18:45:00Z","v":21627,"vw":21.32874},{"c":21.32,"h":21.33,"l":21.3,"n":229,"o":21.33,"t":"2026-09-02T19:00:00Z","v":5986,"vw":21.319202},{"c":21.339,"h":21.35,"l":21.32,"n":402,"o":21.33,"t":"2026-09-02T19:15:00Z","v":13306,"vw":21.332055},{"c":21.41,"h":21.43,"l":21.335,"n":689,"o":21.34,"t":"2026-09-02T19:30:00Z","v":24739,"vw":21.389301},{"c":21.36,"h":21.48,"l":21.31,"n":2217,"o":21.41,"t":"2026-09-02T19:45:00Z","v":121002,"vw":21.376602},{"c":21.35,"h":21.35,"l":21.35,"n":21,"o":21.35,"t":"2026-09-02T20:00:00Z","v":181792,"vw":21.35},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-09-03T09:30:00Z","v":100,"vw":21.45},{"c":21.21,"h":21.21,"l":21.21,"n":7,"o":21.21,"t":"2026-09-03T09:45:00Z","v":111,"vw":21.21},{"c":21.75,"h":21.75,"l":21.75,"n":2,"o":21.75,"t":"2026-09-03T13:00:00Z","v":101,"vw":21.75},{"c":21.255,"h":21.48,"l":21.23,"n":174,"o":21.48,"t":"2026-09-03T13:30:00Z","v":11714,"vw":21.419712},{"c":21.24,"h":21.28,"l":21.17,"n":241,"o":21.23,"t":"2026-09-03T13:45:00Z","v":9013,"vw":21.219403},{"c":21.26,"h":21.28,"l":21.23,"n":148,"o":21.24,"t":"2026-09-03T14:00:00Z","v":3880,"vw":21.252736},{"c":21.06,"h":21.21,"l":21.06,"n":384,"o":21.21,"t":"2026-09-03T14:15:00Z","v":9984,"vw":21.106329},{"c":21.1,"h":21.1,"l":21.065,"n":163,"o":21.065,"t":"2026-09-03T14:30:00Z","v":4749,"vw":21.081346},{"c":21.045,"h":21.105,"l":21.04,"n":457,"o":21.1,"t":"2026-09-03T14:45:00Z","v":11643,"vw":21.07},{"c":21.1,"h":21.105,"l":21.06,"n":368,"o":21.06,"t":"2026-09-03T15:00:00Z","v":10789,"vw":21.076845},{"c":21.17,"h":21.17,"l":21.11,"n":338,"o":21.11,"t":"2026-09-03T15:15:00Z","v":9968,"vw":21.142719},{"c":21.25,"h":21.26,"l":21.17,"n":369,"o":21.17,"t":"2026-09-03T15:30:00Z","v":12372,"vw":21.213053},{"c":21.22,"h":21.26,"l":21.2,"n":233,"o":21.25,"t":"2026-09-03T15:45:00Z","v":7190,"vw":21.233048},{"c":21.25,"h":21.25,"l":21.21,"n":221,"o":21.215,"t":"2026-09-03T16:00:00Z","v":4807,"vw":21.230536},{"c":21.245,"h":21.27,"l":21.245,"n":362,"o":21.245,"t":"2026-09-03T16:15:00Z","v":11041,"vw":21.2515},{"c":21.26,"h":21.27,"l":21.245,"n":291,"o":21.245,"t":"2026-09-03T16:30:00Z","v":5257,"vw":21.258889},{"c":21.25,"h":21.26,"l":21.24,"n":346,"o":21.26,"t":"2026-09-03T16:45:00Z","v":7741,"vw":21.25161},{"c":21.23,"h":21.25,"l":21.215,"n":422,"o":21.25,"t":"2026-09-03T17:00:00Z","v":13912,"vw":21.238678},{"c":21.245,"h":21.245,"l":21.23,"n":155,"o":21.23,"t":"2026-09-03T17:15:00Z","v":2881,"vw":21.239479},{"c":21.275,"h":21.28,"l":21.25,"n":212,"o":21.25,"t":"2026-09-03T17:30:00Z","v":5979,"vw":21.27263},{"c":21.25,"h":21.28,"l":21.25,"n":268,"o":21.28,"t":"2026-09-03T17:45:00Z","v":12498,"vw":21.267003},{"c":21.23,"h":21.25,"l":21.225,"n":236,"o":21.25,"t":"2026-09-03T18:00:00Z","v":12204,"vw":21.234113},{"c":21.25,"h":21.25,"l":21.22,"n":242,"o":21.24,"t":"2026-09-03T18:15:00Z","v":7943,"vw":21.23742},{"c":21.27,"h":21.27,"l":21.25,"n":196,"o":21.25,"t":"2026-09-03T18:30:00Z","v":6956,"vw":21.260728},{"c":21.285,"h":21.29,"l":21.27,"n":256,"o":21.27,"t":"2026-09-03T18:45:00Z","v":8173,"vw":21.276362},{"c":21.3,"h":21.31,"l":21.285,"n":331,"o":21.285,"t":"2026-09-03T19:00:00Z","v":13981,"vw":21.297343},{"c":21.23,"h":21.29,"l":21.221,"n":441,"o":21.29,"t":"2026-09-03T19:15:00Z","v":21684,"vw":21.255208},{"c":21.22,"h":21.235,"l":21.215,"n":536,"o":21.23,"t":"2026-09-03T19:30:00Z","v":17441,"vw":21.225249},{"c":21.35,"h":21.38,"l":21.21,"n":2312,"o":21.23,"t":"2026-09-03T19:45:00Z","v":160618,"vw":21.328033},{"c":21.35,"h":21.35,"l":21.35,"n":26,"o":21.35,"t":"2026-09-03T20:00:00Z","v":179108,"vw":21.35},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-09-03T22:15:00Z","v":100,"vw":21.2},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-09-03T23:30:00Z","v":100,"vw":21.2},{"c":21.4,"h":21.4,"l":21.4,"n":2,"o":21.4,"t":"2026-09-04T12:30:00Z","v":151,"vw":21.4},{"c":21.1,"h":21.1,"l":21.1,"n":2,"o":21.1,"t":"2026-09-04T13:15:00Z","v":103,"vw":21.1},{"c":21.23,"h":21.27,"l":21.09,"n":147,"o":21.2,"t":"2026-09-04T13:30:00Z","v":10725,"vw":21.135321},{"c":21.23,"h":21.26,"l":21.19,"n":157,"o":21.26,"t":"2026-09-04T13:45:00Z","v":6097,"vw":21.214748},{"c":21.29,"h":21.36,"l":21.26,"n":189,"o":21.26,"t":"2026-09-04T14:00:00Z","v":4130,"vw":21.305477},{"c":21.28,"h":21.3,"l":21.25,"n":170,"o":21.295,"t":"2026-09-04T14:15:00Z","v":5146,"vw":21.280916},{"c":21.22,"h":21.29,"l":21.22,"n":242,"o":21.2601,"t":"2026-09-04T14:30:00Z","v":5231,"vw":21.261526},{"c":21.18,"h":21.23,"l":21.17,"n":173,"o":21.22,"t":"2026-09-04T14:45:00Z","v":4814,"vw":21.206758},{"c":21.24,"h":21.24,"l":21.21,"n":129,"o":21.21,"t":"2026-09-04T15:00:00Z","v":2549,"vw":21.229},{"c":21.23,"h":21.25,"l":21.225,"n":405,"o":21.23,"t":"2026-09-04T15:15:00Z","v":6228,"vw":21.235833},{"c":21.27,"h":21.29,"l":21.24,"n":391,"o":21.24,"t":"2026-09-04T15:30:00Z","v":7012,"vw":21.26922},{"c":21.26,"h":21.28,"l":21.25,"n":305,"o":21.27,"t":"2026-09-04T15:45:00Z","v":6116,"vw":21.263728},{"c":21.27,"h":21.27,"l":21.25,"n":360,"o":21.25,"t":"2026-09-04T16:00:00Z","v":5135,"vw":21.254737},{"c":21.25,"h":21.27,"l":21.25,"n":257,"o":21.27,"t":"2026-09-04T16:15:00Z","v":5046,"vw":21.261641},{"c":21.24,"h":21.26,"l":21.24,"n":401,"o":21.24,"t":"2026-09-04T16:30:00Z","v":6459,"vw":21.243212},{"c":21.225,"h":21.24,"l":21.22,"n":250,"o":21.24,"t":"2026-09-04T16:45:00Z","v":5546,"vw":21.231032},{"c":21.21,"h":21.23,"l":21.21,"n":319,"o":21.225,"t":"2026-09-04T17:00:00Z","v":10638,"vw":21.219927},{"c":21.205,"h":21.28,"l":21.205,"n":462,"o":21.21,"t":"2026-09-04T17:15:00Z","v":15220,"vw":21.249402},{"c":21.24,"h":21.24,"l":21.21,"n":285,"o":21.21,"t":"2026-09-04T17:30:00Z","v":5934,"vw":21.227385},{"c":21.24,"h":21.24,"l":21.23,"n":282,"o":21.24,"t":"2026-09-04T17:45:00Z","v":6796,"vw":21.235966},{"c":21.255,"h":21.26,"l":21.235,"n":233,"o":21.24,"t":"2026-09-04T18:00:00Z","v":5436,"vw":21.245771},{"c":21.24,"h":21.25,"l":21.23,"n":235,"o":21.25,"t":"2026-09-04T18:15:00Z","v":6532,"vw":21.243975},{"c":21.24,"h":21.24,"l":21.23,"n":138,"o":21.23,"t":"2026-09-04T18:30:00Z","v":3368,"vw":21.237333},{"c":21.22,"h":21.255,"l":21.22,"n":263,"o":21.24,"t":"2026-09-04T18:45:00Z","v":9697,"vw":21.244924},{"c":21.21,"h":21.22,"l":21.15,"n":383,"o":21.22,"t":"2026-09-04T19:00:00Z","v":11838,"vw":21.18487},{"c":21.235,"h":21.24,"l":21.2,"n":284,"o":21.21,"t":"2026-09-04T19:15:00Z","v":11693,"vw":21.21623},{"c":21.27,"h":21.29,"l":21.23,"n":557,"o":21.23,"t":"2026-09-04T19:30:00Z","v":23804,"vw":21.255528},{"c":21.31,"h":21.35,"l":21.22,"n":1735,"o":21.265,"t":"2026-09-04T19:45:00Z","v":102298,"vw":21.30935},{"c":21.33,"h":21.33,"l":21.33,"n":16,"o":21.33,"t":"2026-09-04T20:00:00Z","v":177933,"vw":21.33},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-09-08T09:45:00Z","v":100,"vw":21.35},{"c":21.084,"h":21.29,"l":20.87,"n":638,"o":21.06,"t":"2026-09-08T13:30:00Z","v":47615,"vw":20.989316},{"c":21.15,"h":21.165,"l":21.06,"n":286,"o":21.1,"t":"2026-09-08T13:45:00Z","v":8780,"vw":21.122151},{"c":21.17,"h":21.2,"l":21.12,"n":206,"o":21.15,"t":"2026-09-08T14:00:00Z","v":4866,"vw":21.168831},{"c":21.13,"h":21.17,"l":21.11,"n":335,"o":21.17,"t":"2026-09-08T14:15:00Z","v":8015,"vw":21.139788},{"c":21.17,"h":21.19,"l":21.16,"n":212,"o":21.16,"t":"2026-09-08T14:30:00Z","v":5083,"vw":21.175359},{"c":21.15,"h":21.19,"l":21.14,"n":360,"o":21.175,"t":"2026-09-08T14:45:00Z","v":7718,"vw":21.157715},{"c":21.06,"h":21.12,"l":21.06,"n":390,"o":21.11,"t":"2026-09-08T15:00:00Z","v":8261,"vw":21.075796},{"c":21.045,"h":21.09,"l":21.02,"n":535,"o":21.065,"t":"2026-09-08T15:15:00Z","v":16845,"vw":21.049644},{"c":21.09,"h":21.09,"l":21.03,"n":356,"o":21.04,"t":"2026-09-08T15:30:00Z","v":14612,"vw":21.058031},{"c":21.07,"h":21.1,"l":21.055,"n":401,"o":21.1,"t":"2026-09-08T15:45:00Z","v":7515,"vw":21.075563},{"c":21.25,"h":21.25,"l":21.05,"n":607,"o":21.07,"t":"2026-09-08T16:00:00Z","v":19212,"vw":21.151627},{"c":21.31,"h":21.32,"l":21.25,"n":654,"o":21.25,"t":"2026-09-08T16:15:00Z","v":24101,"vw":21.290037},{"c":21.26,"h":21.3,"l":21.24,"n":523,"o":21.3,"t":"2026-09-08T16:30:00Z","v":19139,"vw":21.264165},{"c":21.29,"h":21.3,"l":21.25,"n":519,"o":21.25,"t":"2026-09-08T16:45:00Z","v":17306,"vw":21.271642},{"c":21.34,"h":21.35,"l":21.286,"n":520,"o":21.286,"t":"2026-09-08T17:00:00Z","v":11931,"vw":21.319073},{"c":21.335,"h":21.35,"l":21.315,"n":549,"o":21.34,"t":"2026-09-08T17:15:00Z","v":16649,"vw":21.331935},{"c":21.44,"h":21.44,"l":21.33,"n":729,"o":21.33,"t":"2026-09-08T17:30:00Z","v":27197,"vw":21.355338},{"c":21.4599,"h":21.4599,"l":21.4,"n":567,"o":21.44,"t":"2026-09-08T17:45:00Z","v":21122,"vw":21.430397},{"c":21.43,"h":21.44,"l":21.4,"n":485,"o":21.43,"t":"2026-09-08T18:00:00Z","v":15100,"vw":21.422418},{"c":21.4,"h":21.43,"l":21.3807,"n":454,"o":21.42,"t":"2026-09-08T18:15:00Z","v":15763,"vw":21.416494},{"c":21.41,"h":21.425,"l":21.36,"n":449,"o":21.385,"t":"2026-09-08T18:30:00Z","v":12889,"vw":21.398657},{"c":21.38,"h":21.41,"l":21.37,"n":362,"o":21.4,"t":"2026-09-08T18:45:00Z","v":14678,"vw":21.38629},{"c":21.44,"h":21.44,"l":21.385,"n":594,"o":21.39,"t":"2026-09-08T19:00:00Z","v":18614,"vw":21.415547},{"c":21.49,"h":21.51,"l":21.44,"n":774,"o":21.44,"t":"2026-09-08T19:15:00Z","v":25553,"vw":21.466505},{"c":21.465,"h":21.5,"l":21.45,"n":984,"o":21.49,"t":"2026-09-08T19:30:00Z","v":42912,"vw":21.475728},{"c":21.35,"h":21.485,"l":21.26,"n":2631,"o":21.46,"t":"2026-09-08T19:45:00Z","v":140836,"vw":21.341445},{"c":21.34,"h":21.34,"l":21.34,"n":26,"o":21.34,"t":"2026-09-08T20:00:00Z","v":195961,"vw":21.34},{"c":21.25,"h":21.4,"l":21.25,"n":2,"o":21.4,"t":"2026-09-09T09:00:00Z","v":201,"vw":21.324627},{"c":21.34,"h":21.37,"l":21.13,"n":157,"o":21.16,"t":"2026-09-09T13:30:00Z","v":14459,"vw":21.214905},{"c":21.27,"h":21.35,"l":21.255,"n":159,"o":21.35,"t":"2026-09-09T13:45:00Z","v":8926,"vw":21.288838},{"c":21.37,"h":21.375,"l":21.26,"n":238,"o":21.285,"t":"2026-09-09T14:00:00Z","v":9063,"vw":21.308447},{"c":21.26,"h":21.405,"l":21.25,"n":273,"o":21.38,"t":"2026-09-09T14:15:00Z","v":8566,"vw":21.336136},{"c":21.22,"h":21.27,"l":21.21,"n":354,"o":21.22,"t":"2026-09-09T14:30:00Z","v":13819,"vw":21.250759},{"c":21.22,"h":21.26,"l":21.175,"n":504,"o":21.2,"t":"2026-09-09T14:45:00Z","v":25165,"vw":21.244533},{"c":21.2,"h":21.23,"l":21.155,"n":377,"o":21.22,"t":"2026-09-09T15:00:00Z","v":11581,"vw":21.196716},{"c":21.17,"h":21.19,"l":21.17,"n":167,"o":21.18,"t":"2026-09-09T15:15:00Z","v":3513,"vw":21.18},{"c":21.11,"h":21.17,"l":21.09,"n":454,"o":21.16,"t":"2026-09-09T15:30:00Z","v":20087,"vw":21.135269},{"c":20.96,"h":21.115,"l":20.96,"n":641,"o":21.105,"t":"2026-09-09T15:45:00Z","v":22591,"vw":21.063989},{"c":20.9,"h":20.975,"l":20.9,"n":495,"o":20.96,"t":"2026-09-09T16:00:00Z","v":19936,"vw":20.929909},{"c":20.825,"h":20.895,"l":20.82,"n":588,"o":20.895,"t":"2026-09-09T16:15:00Z","v":24515,"vw":20.865193},{"c":20.8,"h":20.85,"l":20.77,"n":631,"o":20.83,"t":"2026-09-09T16:30:00Z","v":59752,"vw":20.794446},{"c":20.85,"h":20.87,"l":20.77,"n":532,"o":20.795,"t":"2026-09-09T16:45:00Z","v":30820,"vw":20.807674},{"c":21.22,"h":21.27,"l":20.85,"n":956,"o":20.855,"t":"2026-09-09T17:00:00Z","v":59581,"vw":21.090384},{"c":21.24,"h":21.27,"l":21.17,"n":445,"o":21.2,"t":"2026-09-09T17:15:00Z","v":25823,"vw":21.220316},{"c":21.155,"h":21.25,"l":21.15,"n":429,"o":21.235,"t":"2026-09-09T17:30:00Z","v":17483,"vw":21.189461},{"c":21.14,"h":21.17,"l":21.14,"n":461,"o":21.155,"t":"2026-09-09T17:45:00Z","v":12505,"vw":21.153153},{"c":21.09,"h":21.15,"l":21.05,"n":524,"o":21.15,"t":"2026-09-09T18:00:00Z","v":28752,"vw":21.090793},{"c":21.12,"h":21.12,"l":21.08,"n":573,"o":21.09,"t":"2026-09-09T18:15:00Z","v":32305,"vw":21.096314},{"c":21.14,"h":21.145,"l":21.1,"n":464,"o":21.11,"t":"2026-09-09T18:30:00Z","v":19094,"vw":21.121727},{"c":21.13,"h":21.1462,"l":21.11,"n":509,"o":21.135,"t":"2026-09-09T18:45:00Z","v":19325,"vw":21.127375},{"c":21.165,"h":21.17,"l":21.12,"n":501,"o":21.13,"t":"2026-09-09T19:00:00Z","v":19372,"vw":21.138809},{"c":21.08,"h":21.17,"l":21.08,"n":572,"o":21.15,"t":"2026-09-09T19:15:00Z","v":17771,"vw":21.128747},{"c":21.08,"h":21.13,"l":21.06,"n":751,"o":21.08,"t":"2026-09-09T19:30:00Z","v":31488,"vw":21.096205},{"c":21.13,"h":21.2,"l":21.08,"n":1957,"o":21.08,"t":"2026-09-09T19:45:00Z","v":99179,"vw":21.122543},{"c":21.13,"h":21.13,"l":21.13,"n":25,"o":21.13,"t":"2026-09-09T20:00:00Z","v":150619,"vw":21.13},{"c":21.16,"h":21.24,"l":21.08,"n":142,"o":21.16,"t":"2026-09-10T13:30:00Z","v":8823,"vw":21.158583},{"c":21.12,"h":21.18,"l":21.12,"n":227,"o":21.17,"t":"2026-09-10T13:45:00Z","v":8297,"vw":21.152177},{"c":21.07,"h":21.13,"l":21.07,"n":210,"o":21.13,"t":"2026-09-10T14:00:00Z","v":7920,"vw":21.10181},{"c":21,"h":21.06,"l":21,"n":244,"o":21.06,"t":"2026-09-10T14:15:00Z","v":6530,"vw":21.036435},{"c":20.89,"h":20.97,"l":20.89,"n":171,"o":20.97,"t":"2026-09-10T14:30:00Z","v":4762,"vw":20.937314},{"c":20.77,"h":20.88,"l":20.76,"n":311,"o":20.87,"t":"2026-09-10T14:45:00Z","v":10200,"vw":20.799011},{"c":20.77,"h":20.81,"l":20.75,"n":447,"o":20.78,"t":"2026-09-10T15:00:00Z","v":16153,"vw":20.778954},{"c":20.77,"h":20.78,"l":20.73,"n":222,"o":20.75,"t":"2026-09-10T15:15:00Z","v":5743,"vw":20.765153},{"c":20.76,"h":20.81,"l":20.735,"n":346,"o":20.76,"t":"2026-09-10T15:30:00Z","v":10501,"vw":20.777781},{"c":20.715,"h":20.76,"l":20.715,"n":248,"o":20.76,"t":"2026-09-10T15:45:00Z","v":8913,"vw":20.74287},{"c":20.675,"h":20.72,"l":20.67,"n":201,"o":20.7,"t":"2026-09-10T16:00:00Z","v":6700,"vw":20.698229},{"c":20.68,"h":20.7099,"l":20.655,"n":220,"o":20.69,"t":"2026-09-10T16:15:00Z","v":5888,"vw":20.684857},{"c":20.72,"h":20.73,"l":20.685,"n":328,"o":20.685,"t":"2026-09-10T16:30:00Z","v":13911,"vw":20.720867},{"c":20.72,"h":20.74,"l":20.71,"n":220,"o":20.73,"t":"2026-09-10T16:45:00Z","v":8082,"vw":20.72931},{"c":20.72,"h":20.75,"l":20.7,"n":373,"o":20.72,"t":"2026-09-10T17:00:00Z","v":12266,"vw":20.72331},{"c":20.73,"h":20.74,"l":20.72,"n":317,"o":20.72,"t":"2026-09-10T17:15:00Z","v":10056,"vw":20.72805},{"c":20.78,"h":20.79,"l":20.73,"n":338,"o":20.73,"t":"2026-09-10T17:30:00Z","v":9710,"vw":20.756749},{"c":20.71,"h":20.79,"l":20.67,"n":531,"o":20.79,"t":"2026-09-10T17:45:00Z","v":18302,"vw":20.715351},{"c":20.75,"h":20.76,"l":20.69,"n":564,"o":20.7,"t":"2026-09-10T18:00:00Z","v":20294,"vw":20.726747},{"c":20.74,"h":20.77,"l":20.73,"n":403,"o":20.755,"t":"2026-09-10T18:15:00Z","v":13501,"vw":20.748081},{"c":20.74,"h":20.79,"l":20.73,"n":631,"o":20.74,"t":"2026-09-10T18:30:00Z","v":20450,"vw":20.761778},{"c":20.7401,"h":20.76,"l":20.72,"n":550,"o":20.74,"t":"2026-09-10T18:45:00Z","v":18782,"vw":20.740414},{"c":20.775,"h":20.79,"l":20.73,"n":508,"o":20.74,"t":"2026-09-10T19:00:00Z","v":22313,"vw":20.762968},{"c":20.745,"h":20.79,"l":20.735,"n":400,"o":20.77,"t":"2026-09-10T19:15:00Z","v":10109,"vw":20.754819},{"c":20.68,"h":20.76,"l":20.68,"n":688,"o":20.745,"t":"2026-09-10T19:30:00Z","v":19405,"vw":20.71407},{"c":20.63,"h":20.68,"l":20.58,"n":1854,"o":20.68,"t":"2026-09-10T19:45:00Z","v":84929,"vw":20.624146},{"c":20.62,"h":20.62,"l":20.62,"n":21,"o":20.62,"t":"2026-09-10T20:00:00Z","v":184453,"vw":20.62},{"c":20.66,"h":20.875,"l":20.66,"n":199,"o":20.84,"t":"2026-09-11T13:30:00Z","v":9595,"vw":20.789022},{"c":20.66,"h":20.725,"l":20.63,"n":233,"o":20.63,"t":"2026-09-11T13:45:00Z","v":7883,"vw":20.682042},{"c":20.54,"h":20.67,"l":20.48,"n":374,"o":20.67,"t":"2026-09-11T14:00:00Z","v":15878,"vw":20.526987},{"c":20.52,"h":20.555,"l":20.49,"n":170,"o":20.55,"t":"2026-09-11T14:15:00Z","v":6382,"vw":20.542339},{"c":20.51,"h":20.535,"l":20.45,"n":502,"o":20.525,"t":"2026-09-11T14:30:00Z","v":56745,"vw":20.468771},{"c":20.535,"h":20.535,"l":20.48,"n":181,"o":20.515,"t":"2026-09-11T14:45:00Z","v":5375,"vw":20.501215},{"c":20.52,"h":20.555,"l":20.5,"n":352,"o":20.525,"t":"2026-09-11T15:00:00Z","v":10007,"vw":20.532274},{"c":20.49,"h":20.55,"l":20.48,"n":224,"o":20.515,"t":"2026-09-11T15:15:00Z","v":6580,"vw":20.504614},{"c":20.485,"h":20.51,"l":20.485,"n":139,"o":20.5,"t":"2026-09-11T15:30:00Z","v":3938,"vw":20.499528},{"c":20.55,"h":20.56,"l":20.49,"n":182,"o":20.49,"t":"2026-09-11T15:45:00Z","v":7249,"vw":20.531366},{"c":20.57,"h":20.57,"l":20.53,"n":312,"o":20.55,"t":"2026-09-11T16:00:00Z","v":5689,"vw":20.542509},{"c":20.55,"h":20.57,"l":20.54,"n":206,"o":20.56,"t":"2026-09-11T16:15:00Z","v":5585,"vw":20.554621},{"c":20.55,"h":20.58,"l":20.55,"n":234,"o":20.55,"t":"2026-09-11T16:30:00Z","v":7409,"vw":20.563498},{"c":20.49,"h":20.54,"l":20.49,"n":284,"o":20.54,"t":"2026-09-11T16:45:00Z","v":9766,"vw":20.528904},{"c":20.51,"h":20.515,"l":20.485,"n":185,"o":20.485,"t":"2026-09-11T17:00:00Z","v":6162,"vw":20.502103},{"c":20.545,"h":20.55,"l":20.52,"n":277,"o":20.52,"t":"2026-09-11T17:15:00Z","v":9652,"vw":20.538601},{"c":20.55,"h":20.55,"l":20.515,"n":344,"o":20.545,"t":"2026-09-11T17:30:00Z","v":9537,"vw":20.535397},{"c":20.56,"h":20.56,"l":20.52,"n":241,"o":20.545,"t":"2026-09-11T17:45:00Z","v":8576,"vw":20.544106},{"c":20.56,"h":20.6,"l":20.56,"n":363,"o":20.56,"t":"2026-09-11T18:00:00Z","v":10182,"vw":20.587535},{"c":20.53,"h":20.56,"l":20.53,"n":251,"o":20.56,"t":"2026-09-11T18:15:00Z","v":4244,"vw":20.543437},{"c":20.58,"h":20.58,"l":20.54,"n":405,"o":20.54,"t":"2026-09-11T18:30:00Z","v":13007,"vw":20.557909},{"c":20.57,"h":20.58,"l":20.56,"n":301,"o":20.565,"t":"2026-09-11T18:45:00Z","v":8804,"vw":20.571907},{"c":20.61,"h":20.61,"l":20.58,"n":250,"o":20.58,"t":"2026-09-11T19:00:00Z","v":12771,"vw":20.598549},{"c":20.66,"h":20.66,"l":20.62,"n":528,"o":20.62,"t":"2026-09-11T19:15:00Z","v":18759,"vw":20.638601},{"c":20.66,"h":20.69,"l":20.65,"n":582,"o":20.66,"t":"2026-09-11T19:30:00Z","v":26620,"vw":20.670797},{"c":20.66,"h":20.69,"l":20.65,"n":1445,"o":20.67,"t":"2026-09-11T19:45:00Z","v":66198,"vw":20.670456},{"c":20.66,"h":20.66,"l":20.66,"n":14,"o":20.66,"t":"2026-09-11T20:00:00Z","v":106332,"vw":20.66},{"c":20.8,"h":20.8,"l":20.8,"n":3,"o":20.8,"t":"2026-09-14T13:15:00Z","v":208,"vw":20.8},{"c":20.885,"h":21.085,"l":20.885,"n":399,"o":20.93,"t":"2026-09-14T13:30:00Z","v":28381,"vw":21.005595},{"c":20.8,"h":20.9099,"l":20.8,"n":267,"o":20.9099,"t":"2026-09-14T13:45:00Z","v":10384,"vw":20.863011},{"c":20.825,"h":20.85,"l":20.745,"n":200,"o":20.78,"t":"2026-09-14T14:00:00Z","v":8917,"vw":20.806598},{"c":20.79,"h":20.82,"l":20.79,"n":212,"o":20.82,"t":"2026-09-14T14:15:00Z","v":4826,"vw":20.806097},{"c":20.725,"h":20.79,"l":20.725,"n":265,"o":20.79,"t":"2026-09-14T14:30:00Z","v":5296,"vw":20.760216},{"c":20.75,"h":20.75,"l":20.73,"n":207,"o":20.73,"t":"2026-09-14T14:45:00Z","v":7395,"vw":20.73612},{"c":20.76,"h":20.78,"l":20.72,"n":305,"o":20.74,"t":"2026-09-14T15:00:00Z","v":9069,"vw":20.737046},{"c":20.895,"h":20.895,"l":20.69,"n":562,"o":20.75,"t":"2026-09-14T15:15:00Z","v":19214,"vw":20.764287},{"c":21.07,"h":21.07,"l":20.895,"n":509,"o":20.895,"t":"2026-09-14T15:30:00Z","v":16036,"vw":20.956428},{"c":21.06,"h":21.09,"l":21.045,"n":352,"o":21.065,"t":"2026-09-14T15:45:00Z","v":10433,"vw":21.072527},{"c":21.08,"h":21.08,"l":21.03,"n":397,"o":21.07,"t":"2026-09-14T16:00:00Z","v":13861,"vw":21.069102},{"c":21.06,"h":21.08,"l":21.03,"n":387,"o":21.07,"t":"2026-09-14T16:15:00Z","v":11156,"vw":21.065339},{"c":21.03,"h":21.065,"l":21.03,"n":531,"o":21.05,"t":"2026-09-14T16:30:00Z","v":14493,"vw":21.048176},{"c":21.02,"h":21.05,"l":21.02,"n":306,"o":21.03,"t":"2026-09-14T16:45:00Z","v":10375,"vw":21.038995},{"c":21.005,"h":21.105,"l":20.99,"n":817,"o":21.02,"t":"2026-09-14T17:00:00Z","v":86592,"vw":21.063725},{"c":20.99,"h":21.035,"l":20.98,"n":241,"o":21.02,"t":"2026-09-14T17:15:00Z","v":9877,"vw":21.003034},{"c":21.05,"h":21.105,"l":20.97,"n":586,"o":20.98,"t":"2026-09-14T17:30:00Z","v":38111,"vw":21.055645},{"c":21.01,"h":21.045,"l":21.01,"n":329,"o":21.045,"t":"2026-09-14T17:45:00Z","v":10150,"vw":21.019677},{"c":21,"h":21.04,"l":20.99,"n":342,"o":21.005,"t":"2026-09-14T18:00:00Z","v":12440,"vw":21.008974},{"c":20.97,"h":21.02,"l":20.96,"n":353,"o":21.02,"t":"2026-09-14T18:15:00Z","v":11367,"vw":20.979607},{"c":20.985,"h":21,"l":20.97,"n":420,"o":20.97,"t":"2026-09-14T18:30:00Z","v":15339,"vw":20.987199},{"c":20.99,"h":21.01,"l":20.97,"n":275,"o":20.97,"t":"2026-09-14T18:45:00Z","v":7992,"vw":20.992456},{"c":20.97,"h":20.98,"l":20.95,"n":339,"o":20.98,"t":"2026-09-14T19:00:00Z","v":12510,"vw":20.963414},{"c":21.027,"h":21.027,"l":20.96,"n":479,"o":20.979,"t":"2026-09-14T19:15:00Z","v":33872,"vw":20.971425},{"c":20.95,"h":21.06,"l":20.935,"n":642,"o":21.03,"t":"2026-09-14T19:30:00Z","v":31993,"vw":21.006809},{"c":20.905,"h":20.955,"l":20.86,"n":1372,"o":20.95,"t":"2026-09-14T19:45:00Z","v":61165,"vw":20.910973},{"c":20.9,"h":20.9,"l":20.9,"n":24,"o":20.9,"t":"2026-09-14T20:00:00Z","v":105572,"vw":20.9},{"c":20.585,"h":20.86,"l":20.5,"n":144,"o":20.86,"t":"2026-09-15T13:30:00Z","v":11726,"vw":20.73854},{"c":20.595,"h":20.62,"l":20.55,"n":120,"o":20.56,"t":"2026-09-15T13:45:00Z","v":6527,"vw":20.575997},{"c":20.62,"h":20.64,"l":20.56,"n":213,"o":20.59,"t":"2026-09-15T14:00:00Z","v":5796,"vw":20.603387},{"c":20.69,"h":20.7,"l":20.65,"n":177,"o":20.65,"t":"2026-09-15T14:15:00Z","v":6818,"vw":20.679129},{"c":20.67,"h":20.7,"l":20.665,"n":191,"o":20.67,"t":"2026-09-15T14:30:00Z","v":5566,"vw":20.678824},{"c":20.69,"h":20.69,"l":20.63,"n":331,"o":20.67,"t":"2026-09-15T14:45:00Z","v":8785,"vw":20.663231},{"c":20.72,"h":20.72,"l":20.68,"n":202,"o":20.69,"t":"2026-09-15T15:00:00Z","v":4746,"vw":20.7024},{"c":20.69,"h":20.765,"l":20.68,"n":284,"o":20.7439,"t":"2026-09-15T15:15:00Z","v":8698,"vw":20.723274},{"c":20.74,"h":20.76,"l":20.71,"n":281,"o":20.71,"t":"2026-09-15T15:30:00Z","v":8502,"vw":20.743413},{"c":20.7,"h":20.73,"l":20.7,"n":259,"o":20.73,"t":"2026-09-15T15:45:00Z","v":3909,"vw":20.718705},{"c":20.72,"h":20.7298,"l":20.7,"n":345,"o":20.71,"t":"2026-09-15T16:00:00Z","v":9422,"vw":20.715219},{"c":20.69,"h":20.71,"l":20.6899,"n":157,"o":20.71,"t":"2026-09-15T16:15:00Z","v":3829,"vw":20.701319},{"c":20.685,"h":20.7,"l":20.685,"n":182,"o":20.7,"t":"2026-09-15T16:30:00Z","v":4139,"vw":20.692762},{"c":20.72,"h":20.73,"l":20.68,"n":283,"o":20.69,"t":"2026-09-15T16:45:00Z","v":10394,"vw":20.705682},{"c":20.72,"h":20.75,"l":20.66,"n":455,"o":20.71,"t":"2026-09-15T17:00:00Z","v":17800,"vw":20.706241},{"c":20.7,"h":20.71,"l":20.695,"n":168,"o":20.71,"t":"2026-09-15T17:15:00Z","v":7833,"vw":20.7008},{"c":20.7051,"h":20.71,"l":20.7,"n":164,"o":20.7,"t":"2026-09-15T17:30:00Z","v":5447,"vw":20.706072},{"c":20.71,"h":20.72,"l":20.68,"n":265,"o":20.71,"t":"2026-09-15T17:45:00Z","v":12118,"vw":20.706235},{"c":20.74,"h":20.755,"l":20.69,"n":269,"o":20.7,"t":"2026-09-15T18:00:00Z","v":8258,"vw":20.725472},{"c":20.795,"h":20.81,"l":20.73,"n":499,"o":20.73,"t":"2026-09-15T18:15:00Z","v":27378,"vw":20.762589},{"c":20.835,"h":20.85,"l":20.795,"n":396,"o":20.795,"t":"2026-09-15T18:30:00Z","v":11312,"vw":20.82469},{"c":20.84,"h":20.85,"l":20.82,"n":582,"o":20.8399,"t":"2026-09-15T18:45:00Z","v":13232,"vw":20.839927},{"c":20.82,"h":20.88,"l":20.82,"n":605,"o":20.84,"t":"2026-09-15T19:00:00Z","v":16890,"vw":20.839638},{"c":20.8,"h":20.825,"l":20.8,"n":342,"o":20.82,"t":"2026-09-15T19:15:00Z","v":13753,"vw":20.814781},{"c":20.835,"h":20.86,"l":20.795,"n":674,"o":20.8,"t":"2026-09-15T19:30:00Z","v":28483,"vw":20.827867},{"c":20.86,"h":20.87,"l":20.79,"n":2335,"o":20.835,"t":"2026-09-15T19:45:00Z","v":191030,"vw":20.832302},{"c":20.84,"h":20.84,"l":20.84,"n":33,"o":20.84,"t":"2026-09-15T20:00:00Z","v":119280,"vw":20.84},{"c":21,"h":21,"l":21,"n":3,"o":21,"t":"2026-09-16T09:00:00Z","v":102,"vw":21},{"c":20.95,"h":21,"l":20.86,"n":276,"o":20.86,"t":"2026-09-16T13:30:00Z","v":13412,"vw":20.914185},{"c":20.95,"h":20.98,"l":20.94,"n":183,"o":20.96,"t":"2026-09-16T13:45:00Z","v":5679,"vw":20.96144},{"c":21.08,"h":21.08,"l":20.93,"n":503,"o":20.93,"t":"2026-09-16T14:00:00Z","v":23830,"vw":21.024273},{"c":21.06,"h":21.08,"l":21.0401,"n":161,"o":21.07,"t":"2026-09-16T14:15:00Z","v":7414,"vw":21.062145},{"c":21.05,"h":21.07,"l":21.03,"n":332,"o":21.06,"t":"2026-09-16T14:30:00Z","v":9716,"vw":21.050396},{"c":21.1,"h":21.1,"l":21.055,"n":65,"o":21.055,"t":"2026-09-16T14:45:00Z","v":2264,"vw":21.073802},{"c":21.125,"h":21.14,"l":21.09,"n":409,"o":21.11,"t":"2026-09-16T15:00:00Z","v":13141,"vw":21.110573},{"c":21.13,"h":21.15,"l":21.11,"n":270,"o":21.14,"t":"2026-09-16T15:15:00Z","v":7795,"vw":21.132719},{"c":21.14,"h":21.18,"l":21.13,"n":558,"o":21.14,"t":"2026-09-16T15:30:00Z","v":30566,"vw":21.147463},{"c":21.12,"h":21.16,"l":21.12,"n":303,"o":21.15,"t":"2026-09-16T15:45:00Z","v":5591,"vw":21.13796},{"c":21.07,"h":21.13,"l":21.06,"n":355,"o":21.13,"t":"2026-09-16T16:00:00Z","v":28029,"vw":21.107259},{"c":21.1,"h":21.11,"l":21.065,"n":344,"o":21.08,"t":"2026-09-16T16:15:00Z","v":14089,"vw":21.074676},{"c":21.055,"h":21.1,"l":21.03,"n":455,"o":21.1,"t":"2026-09-16T16:30:00Z","v":19420,"vw":21.069624},{"c":21.095,"h":21.1,"l":21.045,"n":325,"o":21.055,"t":"2026-09-16T16:45:00Z","v":10111,"vw":21.075928},{"c":21.06,"h":21.11,"l":21.035,"n":322,"o":21.08,"t":"2026-09-16T17:00:00Z","v":10532,"vw":21.09014},{"c":21.16,"h":21.16,"l":21.06,"n":605,"o":21.06,"t":"2026-09-16T17:15:00Z","v":24931,"vw":21.125671},{"c":21.15,"h":21.16,"l":21.09,"n":473,"o":21.16,"t":"2026-09-16T17:30:00Z","v":16376,"vw":21.121591},{"c":21.135,"h":21.175,"l":21.1,"n":503,"o":21.15,"t":"2026-09-16T17:45:00Z","v":24790,"vw":21.141139},{"c":21.15,"h":21.19,"l":21.12,"n":462,"o":21.14,"t":"2026-09-16T18:00:00Z","v":25515,"vw":21.147683},{"c":21.1209,"h":21.14,"l":21.11,"n":252,"o":21.14,"t":"2026-09-16T18:15:00Z","v":14502,"vw":21.131672},{"c":21.11,"h":21.13,"l":21.07,"n":428,"o":21.125,"t":"2026-09-16T18:30:00Z","v":24377,"vw":21.098666},{"c":21.08,"h":21.13,"l":21.07,"n":297,"o":21.12,"t":"2026-09-16T18:45:00Z","v":15533,"vw":21.096711},{"c":21.12,"h":21.138,"l":21.09,"n":446,"o":21.09,"t":"2026-09-16T19:00:00Z","v":26956,"vw":21.124326},{"c":21.11,"h":21.17,"l":21.0821,"n":434,"o":21.13,"t":"2026-09-16T19:15:00Z","v":15189,"vw":21.116996},{"c":21.19,"h":21.195,"l":21.09,"n":603,"o":21.11,"t":"2026-09-16T19:30:00Z","v":20762,"vw":21.125052},{"c":21.22,"h":21.24,"l":21.18,"n":1736,"o":21.19,"t":"2026-09-16T19:45:00Z","v":96858,"vw":21.206839},{"c":21.2,"h":21.2,"l":21.2,"n":25,"o":21.2,"t":"2026-09-16T20:00:00Z","v":171753,"vw":21.2},{"c":21.39,"h":21.39,"l":21.22,"n":258,"o":21.22,"t":"2026-09-17T13:30:00Z","v":10279,"vw":21.273675},{"c":21.37,"h":21.415,"l":21.36,"n":224,"o":21.39,"t":"2026-09-17T13:45:00Z","v":10897,"vw":21.37844},{"c":21.29,"h":21.35,"l":21.202,"n":793,"o":21.35,"t":"2026-09-17T14:00:00Z","v":56651,"vw":21.276873},{"c":21.22,"h":21.295,"l":21.22,"n":331,"o":21.295,"t":"2026-09-17T14:15:00Z","v":11161,"vw":21.258317},{"c":21.22,"h":21.22,"l":21.2,"n":254,"o":21.2093,"t":"2026-09-17T14:30:00Z","v":8753,"vw":21.209983},{"c":21.19,"h":21.235,"l":21.19,"n":356,"o":21.22,"t":"2026-09-17T14:45:00Z","v":9354,"vw":21.210202},{"c":21.21,"h":21.23,"l":21.18,"n":386,"o":21.19,"t":"2026-09-17T15:00:00Z","v":11463,"vw":21.201209},{"c":21.18,"h":21.2,"l":21.18,"n":131,"o":21.2,"t":"2026-09-17T15:15:00Z","v":3065,"vw":21.188188},{"c":21.15,"h":21.18,"l":21.15,"n":301,"o":21.17,"t":"2026-09-17T15:30:00Z","v":11526,"vw":21.164299},{"c":21.165,"h":21.17,"l":21.13,"n":352,"o":21.1599,"t":"2026-09-17T15:45:00Z","v":6219,"vw":21.148364},{"c":21.13,"h":21.16,"l":21.13,"n":171,"o":21.16,"t":"2026-09-17T16:00:00Z","v":5640,"vw":21.156007},{"c":21.09,"h":21.125,"l":21.08,"n":347,"o":21.12,"t":"2026-09-17T16:15:00Z","v":7747,"vw":21.107024},{"c":21.175,"h":21.18,"l":21.07,"n":413,"o":21.08,"t":"2026-09-17T16:30:00Z","v":15332,"vw":21.122389},{"c":21.145,"h":21.19,"l":21.14,"n":390,"o":21.17,"t":"2026-09-17T16:45:00Z","v":9893,"vw":21.162219},{"c":21.13,"h":21.1599,"l":21.13,"n":250,"o":21.145,"t":"2026-09-17T17:00:00Z","v":6042,"vw":21.145007},{"c":21.1,"h":21.12,"l":21.1,"n":287,"o":21.12,"t":"2026-09-17T17:15:00Z","v":10326,"vw":21.102122},{"c":21.145,"h":21.18,"l":21.11,"n":500,"o":21.11,"t":"2026-09-17T17:30:00Z","v":18148,"vw":21.151249},{"c":21.12,"h":21.13,"l":21.11,"n":202,"o":21.13,"t":"2026-09-17T17:45:00Z","v":4483,"vw":21.121888},{"c":21.105,"h":21.16,"l":21.105,"n":374,"o":21.12,"t":"2026-09-17T18:00:00Z","v":338796,"vw":21.131765},{"c":21.03,"h":21.11,"l":21.03,"n":328,"o":21.1,"t":"2026-09-17T18:15:00Z","v":31220,"vw":21.091016},{"c":21.08,"h":21.085,"l":21.025,"n":239,"o":21.025,"t":"2026-09-17T18:30:00Z","v":6396,"vw":21.059792},{"c":21.06,"h":21.08,"l":21.06,"n":256,"o":21.08,"t":"2026-09-17T18:45:00Z","v":7610,"vw":21.070426},{"c":21.005,"h":21.08,"l":21,"n":310,"o":21.08,"t":"2026-09-17T19:00:00Z","v":8198,"vw":21.045719},{"c":21.05,"h":21.07,"l":21,"n":522,"o":21,"t":"2026-09-17T19:15:00Z","v":15742,"vw":21.040671},{"c":21.09,"h":21.09,"l":21.045,"n":657,"o":21.05,"t":"2026-09-17T19:30:00Z","v":18648,"vw":21.06874},{"c":21.04,"h":21.13,"l":21.04,"n":1484,"o":21.095,"t":"2026-09-17T19:45:00Z","v":56835,"vw":21.082778},{"c":21.05,"h":21.05,"l":21.05,"n":17,"o":21.05,"t":"2026-09-17T20:00:00Z","v":114217,"vw":21.05},{"c":20.86,"h":20.86,"l":20.86,"n":1,"o":20.86,"t":"2026-09-18T08:15:00Z","v":100,"vw":20.86},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-09-18T13:15:00Z","v":264,"vw":20.92},{"c":21.025,"h":21.07,"l":20.85,"n":122,"o":20.93,"t":"2026-09-18T13:30:00Z","v":64480,"vw":20.935428},{"c":21.07,"h":21.09,"l":20.95,"n":132,"o":21.025,"t":"2026-09-18T13:45:00Z","v":11087,"vw":21.010356},{"c":21.115,"h":21.13,"l":21.07,"n":206,"o":21.07,"t":"2026-09-18T14:00:00Z","v":10741,"vw":21.110915},{"c":21.1,"h":21.15,"l":21.07,"n":278,"o":21.115,"t":"2026-09-18T14:15:00Z","v":14239,"vw":21.123836},{"c":21.07,"h":21.095,"l":21.05,"n":112,"o":21.09,"t":"2026-09-18T14:30:00Z","v":3108,"vw":21.077045},{"c":21.11,"h":21.15,"l":21.07,"n":481,"o":21.07,"t":"2026-09-18T14:45:00Z","v":19634,"vw":21.116136},{"c":21.06,"h":21.11,"l":21.055,"n":333,"o":21.1,"t":"2026-09-18T15:00:00Z","v":6711,"vw":21.080969},{"c":21.035,"h":21.055,"l":21.03,"n":123,"o":21.055,"t":"2026-09-18T15:15:00Z","v":4650,"vw":21.043729},{"c":21.08,"h":21.08,"l":21.05,"n":238,"o":21.05,"t":"2026-09-18T15:30:00Z","v":7559,"vw":21.068496},{"c":21.09,"h":21.09,"l":21.05,"n":302,"o":21.07,"t":"2026-09-18T15:45:00Z","v":7524,"vw":21.066928},{"c":21.075,"h":21.08,"l":21.05,"n":189,"o":21.08,"t":"2026-09-18T16:00:00Z","v":6045,"vw":21.06631},{"c":21.05,"h":21.075,"l":21.035,"n":200,"o":21.075,"t":"2026-09-18T16:15:00Z","v":5614,"vw":21.05281},{"c":21.09,"h":21.09,"l":21.06,"n":207,"o":21.06,"t":"2026-09-18T16:30:00Z","v":5309,"vw":21.071607},{"c":21.06,"h":21.09,"l":21.06,"n":264,"o":21.085,"t":"2026-09-18T16:45:00Z","v":11029,"vw":21.076461},{"c":21.03,"h":21.06,"l":21.02,"n":359,"o":21.06,"t":"2026-09-18T17:00:00Z","v":11479,"vw":21.036827},{"c":21.045,"h":21.0529,"l":21.025,"n":259,"o":21.025,"t":"2026-09-18T17:15:00Z","v":9261,"vw":21.04286},{"c":21.0915,"h":21.0915,"l":21.0339,"n":167,"o":21.045,"t":"2026-09-18T17:30:00Z","v":6242,"vw":21.065095},{"c":21.1,"h":21.1001,"l":21.08,"n":242,"o":21.08,"t":"2026-09-18T17:45:00Z","v":7207,"vw":21.092571},{"c":21.12,"h":21.125,"l":21.1,"n":166,"o":21.1,"t":"2026-09-18T18:00:00Z","v":5244,"vw":21.117603},{"c":21.13,"h":21.14,"l":21.1007,"n":281,"o":21.12,"t":"2026-09-18T18:15:00Z","v":10617,"vw":21.122963},{"c":21.12,"h":21.135,"l":21.115,"n":302,"o":21.13,"t":"2026-09-18T18:30:00Z","v":12484,"vw":21.12357},{"c":21.17,"h":21.18,"l":21.11,"n":347,"o":21.12,"t":"2026-09-18T18:45:00Z","v":13800,"vw":21.133748},{"c":21.1,"h":21.17,"l":21.09,"n":334,"o":21.17,"t":"2026-09-18T19:00:00Z","v":13969,"vw":21.137749},{"c":21.16,"h":21.17,"l":21.1,"n":616,"o":21.1,"t":"2026-09-18T19:15:00Z","v":28198,"vw":21.130644},{"c":21.14,"h":21.17,"l":21.11,"n":678,"o":21.15,"t":"2026-09-18T19:30:00Z","v":31109,"vw":21.138038},{"c":21.14,"h":21.15,"l":21.1,"n":1733,"o":21.13,"t":"2026-09-18T19:45:00Z","v":108517,"vw":21.123472},{"c":21.14,"h":21.14,"l":21.14,"n":38,"o":21.14,"t":"2026-09-18T20:00:00Z","v":815541,"vw":21.14},{"c":21.1375,"h":21.1375,"l":21.1375,"n":1,"o":21.1375,"t":"2026-09-18T20:15:00Z","v":360,"vw":21.1375},{"c":21.22,"h":21.27,"l":21,"n":330,"o":21.1,"t":"2026-09-21T13:30:00Z","v":20311,"vw":21.222337},{"c":21.19,"h":21.27,"l":21.19,"n":188,"o":21.26,"t":"2026-09-21T13:45:00Z","v":7487,"vw":21.233261},{"c":21.14,"h":21.2201,"l":21.12,"n":210,"o":21.2201,"t":"2026-09-21T14:00:00Z","v":8698,"vw":21.171416},{"c":21.11,"h":21.14,"l":21.055,"n":480,"o":21.11,"t":"2026-09-21T14:15:00Z","v":19182,"vw":21.100986},{"c":21.14,"h":21.16,"l":21.11,"n":207,"o":21.11,"t":"2026-09-21T14:30:00Z","v":6164,"vw":21.132646},{"c":21.2,"h":21.22,"l":21.15,"n":363,"o":21.15,"t":"2026-09-21T14:45:00Z","v":12552,"vw":21.166412},{"c":21.16,"h":21.2,"l":21.16,"n":285,"o":21.2,"t":"2026-09-21T15:00:00Z","v":5796,"vw":21.169494},{"c":21.16,"h":21.18,"l":21.15,"n":254,"o":21.16,"t":"2026-09-21T15:15:00Z","v":4987,"vw":21.159865},{"c":21.13,"h":21.17,"l":21.13,"n":351,"o":21.165,"t":"2026-09-21T15:30:00Z","v":6298,"vw":21.157696},{"c":21.15,"h":21.155,"l":21.115,"n":492,"o":21.13,"t":"2026-09-21T15:45:00Z","v":14719,"vw":21.134744},{"c":21.12,"h":21.17,"l":21.12,"n":483,"o":21.155,"t":"2026-09-21T16:00:00Z","v":9378,"vw":21.151874},{"c":21.08,"h":21.125,"l":21.07,"n":400,"o":21.11,"t":"2026-09-21T16:15:00Z","v":15442,"vw":21.099793},{"c":21.07,"h":21.0779,"l":21.06,"n":288,"o":21.07,"t":"2026-09-21T16:30:00Z","v":6014,"vw":21.068581},{"c":21.09,"h":21.1,"l":21.045,"n":533,"o":21.06,"t":"2026-09-21T16:45:00Z","v":21931,"vw":21.060092},{"c":21.12,"h":21.12,"l":21.09,"n":435,"o":21.09,"t":"2026-09-21T17:00:00Z","v":19007,"vw":21.100573},{"c":21.155,"h":21.17,"l":21.12,"n":296,"o":21.12,"t":"2026-09-21T17:15:00Z","v":10405,"vw":21.152318},{"c":21.13,"h":21.18,"l":21.13,"n":329,"o":21.15,"t":"2026-09-21T17:30:00Z","v":19377,"vw":21.156384},{"c":21.12,"h":21.14,"l":21.105,"n":228,"o":21.13,"t":"2026-09-21T17:45:00Z","v":10094,"vw":21.12198},{"c":21.15,"h":21.17,"l":21.13,"n":564,"o":21.13,"t":"2026-09-21T18:00:00Z","v":23772,"vw":21.15136},{"c":21.155,"h":21.17,"l":21.14,"n":383,"o":21.15,"t":"2026-09-21T18:15:00Z","v":16654,"vw":21.158213},{"c":21.18,"h":21.185,"l":21.155,"n":517,"o":21.16,"t":"2026-09-21T18:30:00Z","v":18438,"vw":21.165768},{"c":21.185,"h":21.195,"l":21.18,"n":454,"o":21.18,"t":"2026-09-21T18:45:00Z","v":14304,"vw":21.185442},{"c":21.175,"h":21.21,"l":21.175,"n":528,"o":21.18,"t":"2026-09-21T19:00:00Z","v":16497,"vw":21.194298},{"c":21.205,"h":21.22,"l":21.175,"n":639,"o":21.18,"t":"2026-09-21T19:15:00Z","v":26024,"vw":21.207112},{"c":21.17,"h":21.24,"l":21.165,"n":857,"o":21.205,"t":"2026-09-21T19:30:00Z","v":36348,"vw":21.198922},{"c":21.04,"h":21.165,"l":21.04,"n":1734,"o":21.165,"t":"2026-09-21T19:45:00Z","v":101971,"vw":21.08766},{"c":21.04,"h":21.07,"l":21.04,"n":28,"o":21.04,"t":"2026-09-21T20:00:00Z","v":142066,"vw":21.040531},{"c":20.634,"h":20.634,"l":20.634,"n":1,"o":20.634,"t":"2026-09-22T12:30:00Z","v":143,"vw":20.634},{"c":21.17,"h":21.17,"l":21.17,"n":1,"o":21.17,"t":"2026-09-22T13:15:00Z","v":100,"vw":21.17},{"c":21.09,"h":21.19,"l":21.02,"n":150,"o":21.17,"t":"2026-09-22T13:30:00Z","v":11021,"vw":21.144774},{"c":21.25,"h":21.25,"l":21.07,"n":276,"o":21.105,"t":"2026-09-22T13:45:00Z","v":15556,"vw":21.174854},{"c":21.32,"h":21.39,"l":21.25,"n":326,"o":21.26,"t":"2026-09-22T14:00:00Z","v":16521,"vw":21.327897},{"c":21.23,"h":21.339,"l":21.18,"n":258,"o":21.339,"t":"2026-09-22T14:15:00Z","v":11981,"vw":21.242882},{"c":21.255,"h":21.28,"l":21.215,"n":477,"o":21.225,"t":"2026-09-22T14:30:00Z","v":17886,"vw":21.255717},{"c":21.11,"h":21.26,"l":21.09,"n":537,"o":21.26,"t":"2026-09-22T14:45:00Z","v":27012,"vw":21.166606},{"c":21.155,"h":21.16,"l":21.11,"n":277,"o":21.13,"t":"2026-09-22T15:00:00Z","v":9570,"vw":21.134592},{"c":21.165,"h":21.17,"l":21.14,"n":331,"o":21.155,"t":"2026-09-22T15:15:00Z","v":6425,"vw":21.16473},{"c":21.09,"h":21.15,"l":21.07,"n":359,"o":21.15,"t":"2026-09-22T15:30:00Z","v":10629,"vw":21.112507},{"c":21.05,"h":21.1,"l":21.05,"n":213,"o":21.1,"t":"2026-09-22T15:45:00Z","v":4656,"vw":21.076457},{"c":21.1,"h":21.11,"l":21.0499,"n":313,"o":21.05,"t":"2026-09-22T16:00:00Z","v":9004,"vw":21.068131},{"c":21.09,"h":21.11,"l":21.09,"n":330,"o":21.11,"t":"2026-09-22T16:15:00Z","v":7574,"vw":21.098892},{"c":21.09,"h":21.11,"l":21.08,"n":251,"o":21.08,"t":"2026-09-22T16:30:00Z","v":6051,"vw":21.094961},{"c":21.135,"h":21.135,"l":21.0801,"n":210,"o":21.085,"t":"2026-09-22T16:45:00Z","v":7951,"vw":21.102524},{"c":21.13,"h":21.15,"l":21.13,"n":238,"o":21.13,"t":"2026-09-22T17:00:00Z","v":6381,"vw":21.134793},{"c":21.14,"h":21.15,"l":21.13,"n":334,"o":21.13,"t":"2026-09-22T17:15:00Z","v":10109,"vw":21.138095},{"c":21.1,"h":21.14,"l":21.1,"n":339,"o":21.14,"t":"2026-09-22T17:30:00Z","v":8936,"vw":21.11425},{"c":21.1092,"h":21.11,"l":21.08,"n":307,"o":21.095,"t":"2026-09-22T17:45:00Z","v":11528,"vw":21.096876},{"c":21.11,"h":21.15,"l":21.1,"n":294,"o":21.105,"t":"2026-09-22T18:00:00Z","v":7378,"vw":21.126933},{"c":21.14,"h":21.145,"l":21.12,"n":204,"o":21.12,"t":"2026-09-22T18:15:00Z","v":6198,"vw":21.134141},{"c":21.08,"h":21.14,"l":21.08,"n":341,"o":21.14,"t":"2026-09-22T18:30:00Z","v":10742,"vw":21.125332},{"c":21.065,"h":21.085,"l":21.05,"n":431,"o":21.085,"t":"2026-09-22T18:45:00Z","v":14882,"vw":21.066171},{"c":21.08,"h":21.08,"l":21.0409,"n":365,"o":21.07,"t":"2026-09-22T19:00:00Z","v":14766,"vw":21.056114},{"c":21.0692,"h":21.09,"l":21.04,"n":531,"o":21.07,"t":"2026-09-22T19:15:00Z","v":21183,"vw":21.065967},{"c":21.039,"h":21.089,"l":21.01,"n":801,"o":21.06,"t":"2026-09-22T19:30:00Z","v":27739,"vw":21.053099},{"c":20.99,"h":21.05,"l":20.96,"n":2008,"o":21.035,"t":"2026-09-22T19:45:00Z","v":116395,"vw":21.001535},{"c":20.98,"h":20.98,"l":20.98,"n":20,"o":20.98,"t":"2026-09-22T20:00:00Z","v":360220,"vw":20.98},{"c":20.89,"h":20.89,"l":20.89,"n":3,"o":20.89,"t":"2026-09-23T11:00:00Z","v":300,"vw":20.89},{"c":21.09,"h":21.09,"l":21.09,"n":1,"o":21.09,"t":"2026-09-23T13:15:00Z","v":100,"vw":21.09},{"c":21.215,"h":21.36,"l":21.02,"n":369,"o":21.11,"t":"2026-09-23T13:30:00Z","v":42638,"vw":21.195019},{"c":20.89,"h":21.2,"l":20.87,"n":917,"o":21.2,"t":"2026-09-23T13:45:00Z","v":107214,"vw":21.08705},{"c":20.95,"h":21.04,"l":20.84,"n":783,"o":20.89,"t":"2026-09-23T14:00:00Z","v":34677,"vw":20.958677},{"c":20.93,"h":21.02,"l":20.92,"n":733,"o":20.94,"t":"2026-09-23T14:15:00Z","v":65552,"vw":20.983437},{"c":20.99,"h":21.02,"l":20.92,"n":911,"o":20.95,"t":"2026-09-23T14:30:00Z","v":59644,"vw":20.955542},{"c":20.99,"h":21,"l":20.95,"n":580,"o":20.99,"t":"2026-09-23T14:45:00Z","v":17733,"vw":20.982147},{"c":20.97,"h":21.07,"l":20.96,"n":781,"o":20.99,"t":"2026-09-23T15:00:00Z","v":35054,"vw":21.024027},{"c":20.96,"h":21.05,"l":20.94,"n":458,"o":20.97,"t":"2026-09-23T15:15:00Z","v":32409,"vw":20.971704},{"c":21,"h":21.045,"l":20.955,"n":448,"o":20.955,"t":"2026-09-23T15:30:00Z","v":24955,"vw":20.985193},{"c":20.95,"h":21.01,"l":20.8634,"n":702,"o":21,"t":"2026-09-23T15:45:00Z","v":37387,"vw":20.921873},{"c":20.93,"h":20.95,"l":20.92,"n":143,"o":20.95,"t":"2026-09-23T16:00:00Z","v":4662,"vw":20.92929},{"c":20.88,"h":20.96,"l":20.82,"n":716,"o":20.92,"t":"2026-09-23T16:15:00Z","v":40011,"vw":20.907969},{"c":20.865,"h":20.9,"l":20.83,"n":510,"o":20.88,"t":"2026-09-23T16:30:00Z","v":28965,"vw":20.866433},{"c":20.65,"h":20.87,"l":20.61,"n":614,"o":20.85,"t":"2026-09-23T16:45:00Z","v":31340,"vw":20.745928},{"c":20.62,"h":20.66,"l":20.61,"n":257,"o":20.63,"t":"2026-09-23T17:00:00Z","v":8622,"vw":20.631997},{"c":20.69,"h":20.725,"l":20.635,"n":301,"o":20.64,"t":"2026-09-23T17:15:00Z","v":13385,"vw":20.700324},{"c":20.72,"h":20.72,"l":20.66,"n":226,"o":20.69,"t":"2026-09-23T17:30:00Z","v":10910,"vw":20.684906},{"c":20.67,"h":20.76,"l":20.67,"n":242,"o":20.735,"t":"2026-09-23T17:45:00Z","v":12439,"vw":20.728375},{"c":20.59,"h":20.695,"l":20.58,"n":381,"o":20.695,"t":"2026-09-23T18:00:00Z","v":15037,"vw":20.631588},{"c":20.635,"h":20.67,"l":20.58,"n":231,"o":20.58,"t":"2026-09-23T18:15:00Z","v":13591,"vw":20.639379},{"c":20.56,"h":20.65,"l":20.55,"n":1140,"o":20.635,"t":"2026-09-23T18:30:00Z","v":137824,"vw":20.607258},{"c":20.565,"h":20.6,"l":20.54,"n":1323,"o":20.555,"t":"2026-09-23T18:45:00Z","v":140684,"vw":20.564516},{"c":20.54,"h":20.57,"l":20.51,"n":1312,"o":20.55,"t":"2026-09-23T19:00:00Z","v":130817,"vw":20.545425},{"c":20.53,"h":20.62,"l":20.44,"n":1274,"o":20.54,"t":"2026-09-23T19:15:00Z","v":102971,"vw":20.525153},{"c":20.49,"h":20.56,"l":20.47,"n":966,"o":20.55,"t":"2026-09-23T19:30:00Z","v":74282,"vw":20.523987},{"c":20.24,"h":20.5,"l":20.23,"n":5649,"o":20.49,"t":"2026-09-23T19:45:00Z","v":593949,"vw":20.331581},{"c":20.24,"h":20.24,"l":20.24,"n":23,"o":20.24,"t":"2026-09-23T20:00:00Z","v":1775679,"vw":20.24},{"c":20.25,"h":20.35,"l":20.25,"n":4,"o":20.35,"t":"2026-09-24T10:15:00Z","v":203,"vw":20.299751},{"c":20.3,"h":20.3,"l":20.3,"n":2,"o":20.3,"t":"2026-09-24T11:45:00Z","v":940,"vw":20.3},{"c":20.611,"h":20.63,"l":20.28,"n":351,"o":20.32,"t":"2026-09-24T13:30:00Z","v":28040,"vw":20.411537},{"c":20.67,"h":20.79,"l":20.62,"n":361,"o":20.64,"t":"2026-09-24T13:45:00Z","v":16422,"vw":20.67862},{"c":20.53,"h":20.63,"l":20.475,"n":346,"o":20.63,"t":"2026-09-24T14:00:00Z","v":22868,"vw":20.506901},{"c":20.545,"h":20.555,"l":20.47,"n":510,"o":20.54,"t":"2026-09-24T14:15:00Z","v":26017,"vw":20.500342},{"c":20.62,"h":20.63,"l":20.54,"n":205,"o":20.54,"t":"2026-09-24T14:30:00Z","v":5826,"vw":20.597547},{"c":20.625,"h":20.65,"l":20.58,"n":371,"o":20.615,"t":"2026-09-24T14:45:00Z","v":11660,"vw":20.610469},{"c":20.58,"h":20.615,"l":20.58,"n":300,"o":20.61,"t":"2026-09-24T15:00:00Z","v":8095,"vw":20.597705},{"c":20.52,"h":20.61,"l":20.5,"n":507,"o":20.5854,"t":"2026-09-24T15:15:00Z","v":14949,"vw":20.582954},{"c":20.59,"h":20.6099,"l":20.505,"n":522,"o":20.505,"t":"2026-09-24T15:30:00Z","v":18556,"vw":20.561263},{"c":20.59,"h":20.6399,"l":20.55,"n":454,"o":20.59,"t":"2026-09-24T15:45:00Z","v":17234,"vw":20.589023},{"c":20.53,"h":20.63,"l":20.51,"n":334,"o":20.5801,"t":"2026-09-24T16:00:00Z","v":18254,"vw":20.559447},{"c":20.625,"h":20.64,"l":20.52,"n":654,"o":20.53,"t":"2026-09-24T16:15:00Z","v":34038,"vw":20.586516},{"c":20.55,"h":20.64,"l":20.55,"n":543,"o":20.64,"t":"2026-09-24T16:30:00Z","v":19671,"vw":20.6054},{"c":20.51,"h":20.57,"l":20.51,"n":319,"o":20.56,"t":"2026-09-24T16:45:00Z","v":8376,"vw":20.540344},{"c":20.47,"h":20.5105,"l":20.44,"n":631,"o":20.5,"t":"2026-09-24T17:00:00Z","v":48215,"vw":20.494354},{"c":20.49,"h":20.55,"l":20.46,"n":779,"o":20.47,"t":"2026-09-24T17:15:00Z","v":42152,"vw":20.511161},{"c":20.51,"h":20.53,"l":20.48,"n":573,"o":20.51,"t":"2026-09-24T17:30:00Z","v":18755,"vw":20.51259},{"c":20.69,"h":20.7,"l":20.49,"n":665,"o":20.51,"t":"2026-09-24T17:45:00Z","v":32207,"vw":20.600931},{"c":20.71,"h":20.71,"l":20.65,"n":452,"o":20.7,"t":"2026-09-24T18:00:00Z","v":16462,"vw":20.67307},{"c":20.76,"h":20.77,"l":20.7223,"n":323,"o":20.73,"t":"2026-09-24T18:15:00Z","v":9643,"vw":20.735908},{"c":20.76,"h":20.79,"l":20.72,"n":535,"o":20.75,"t":"2026-09-24T18:30:00Z","v":19650,"vw":20.756558},{"c":20.54,"h":20.75,"l":20.5208,"n":690,"o":20.75,"t":"2026-09-24T18:45:00Z","v":28725,"vw":20.639906},{"c":20.56,"h":20.565,"l":20.51,"n":756,"o":20.54,"t":"2026-09-24T19:00:00Z","v":34945,"vw":20.538266},{"c":20.555,"h":20.64,"l":20.54,"n":1089,"o":20.55,"t":"2026-09-24T19:15:00Z","v":66920,"vw":20.595986},{"c":20.515,"h":20.585,"l":20.515,"n":974,"o":20.555,"t":"2026-09-24T19:30:00Z","v":50649,"vw":20.559007},{"c":20.65,"h":20.72,"l":20.49,"n":2645,"o":20.515,"t":"2026-09-24T19:45:00Z","v":185951,"vw":20.60782},{"c":20.66,"h":20.66,"l":20.66,"n":28,"o":20.66,"t":"2026-09-24T20:00:00Z","v":241604,"vw":20.66},{"c":20.56,"h":20.7684,"l":20.56,"n":159,"o":20.7,"t":"2026-09-25T13:30:00Z","v":14265,"vw":20.641616},{"c":20.475,"h":20.55,"l":20.46,"n":235,"o":20.53,"t":"2026-09-25T13:45:00Z","v":6276,"vw":20.506906},{"c":20.4,"h":20.45,"l":20.4,"n":285,"o":20.45,"t":"2026-09-25T14:00:00Z","v":6909,"vw":20.420033},{"c":20.45,"h":20.47,"l":20.39,"n":369,"o":20.43,"t":"2026-09-25T14:15:00Z","v":13551,"vw":20.432115},{"c":20.4,"h":20.49,"l":20.4,"n":736,"o":20.455,"t":"2026-09-25T14:30:00Z","v":50616,"vw":20.44561},{"c":20.375,"h":20.42,"l":20.37,"n":364,"o":20.41,"t":"2026-09-25T14:45:00Z","v":16173,"vw":20.4023},{"c":20.44,"h":20.49,"l":20.39,"n":373,"o":20.39,"t":"2026-09-25T15:00:00Z","v":10395,"vw":20.443709},{"c":20.41,"h":20.46,"l":20.41,"n":244,"o":20.45,"t":"2026-09-25T15:15:00Z","v":7862,"vw":20.433541},{"c":20.42,"h":20.46,"l":20.405,"n":281,"o":20.42,"t":"2026-09-25T15:30:00Z","v":8124,"vw":20.427204},{"c":20.37,"h":20.425,"l":20.36,"n":369,"o":20.4,"t":"2026-09-25T15:45:00Z","v":9593,"vw":20.393154},{"c":20.37,"h":20.44,"l":20.37,"n":416,"o":20.37,"t":"2026-09-25T16:00:00Z","v":12141,"vw":20.402544},{"c":20.415,"h":20.42,"l":20.35,"n":324,"o":20.36,"t":"2026-09-25T16:15:00Z","v":10535,"vw":20.38456},{"c":20.42,"h":20.43,"l":20.405,"n":259,"o":20.425,"t":"2026-09-25T16:30:00Z","v":6883,"vw":20.413591},{"c":20.43,"h":20.43,"l":20.39,"n":299,"o":20.4197,"t":"2026-09-25T16:45:00Z","v":10150,"vw":20.40713},{"c":20.4701,"h":20.48,"l":20.44,"n":252,"o":20.445,"t":"2026-09-25T17:00:00Z","v":9043,"vw":20.456999},{"c":20.495,"h":20.495,"l":20.47,"n":215,"o":20.47,"t":"2026-09-25T17:15:00Z","v":10251,"vw":20.480085},{"c":20.525,"h":20.53,"l":20.49,"n":324,"o":20.495,"t":"2026-09-25T17:30:00Z","v":16211,"vw":20.510466},{"c":20.53,"h":20.55,"l":20.52,"n":313,"o":20.54,"t":"2026-09-25T17:45:00Z","v":11271,"vw":20.534385},{"c":20.595,"h":20.6,"l":20.55,"n":271,"o":20.55,"t":"2026-09-25T18:00:00Z","v":7528,"vw":20.568625},{"c":20.59,"h":20.6079,"l":20.5833,"n":422,"o":20.595,"t":"2026-09-25T18:15:00Z","v":15822,"vw":20.596909},{"c":20.61,"h":20.635,"l":20.6,"n":443,"o":20.6,"t":"2026-09-25T18:30:00Z","v":13611,"vw":20.615159},{"c":20.58,"h":20.6,"l":20.58,"n":191,"o":20.6,"t":"2026-09-25T18:45:00Z","v":5469,"vw":20.588526},{"c":20.63,"h":20.64,"l":20.59,"n":382,"o":20.59,"t":"2026-09-25T19:00:00Z","v":9916,"vw":20.615434},{"c":20.655,"h":20.655,"l":20.645,"n":334,"o":20.65,"t":"2026-09-25T19:15:00Z","v":15435,"vw":20.650199},{"c":20.76,"h":20.77,"l":20.655,"n":1004,"o":20.655,"t":"2026-09-25T19:30:00Z","v":49357,"vw":20.716166},{"c":20.75,"h":20.78,"l":20.73,"n":2145,"o":20.75,"t":"2026-09-25T19:45:00Z","v":105178,"vw":20.75197},{"c":20.74,"h":20.74,"l":20.74,"n":23,"o":20.74,"t":"2026-09-25T20:00:00Z","v":141737,"vw":20.74},{"c":20.74,"h":20.74,"l":20.74,"n":3,"o":20.74,"t":"2026-09-28T10:15:00Z","v":484,"vw":20.74},{"c":20.74,"h":20.74,"l":20.74,"n":10,"o":20.74,"t":"2026-09-28T13:15:00Z","v":420,"vw":20.74},{"c":20.7,"h":20.77,"l":20.64,"n":175,"o":20.74,"t":"2026-09-28T13:30:00Z","v":11061,"vw":20.71779},{"c":20.64,"h":20.71,"l":20.625,"n":125,"o":20.7,"t":"2026-09-28T13:45:00Z","v":5415,"vw":20.677854},{"c":20.64,"h":20.72,"l":20.61,"n":288,"o":20.61,"t":"2026-09-28T14:00:00Z","v":9983,"vw":20.675427},{"c":20.68,"h":20.68,"l":20.62,"n":113,"o":20.635,"t":"2026-09-28T14:15:00Z","v":3712,"vw":20.643247},{"c":20.66,"h":20.68,"l":20.63,"n":174,"o":20.68,"t":"2026-09-28T14:30:00Z","v":4994,"vw":20.65746},{"c":20.645,"h":20.66,"l":20.63,"n":237,"o":20.65,"t":"2026-09-28T14:45:00Z","v":7109,"vw":20.644444},{"c":20.65,"h":20.66,"l":20.63,"n":154,"o":20.645,"t":"2026-09-28T15:00:00Z","v":5715,"vw":20.642617},{"c":20.59,"h":20.66,"l":20.59,"n":359,"o":20.66,"t":"2026-09-28T15:15:00Z","v":13777,"vw":20.630686},{"c":20.63,"h":20.64,"l":20.61,"n":225,"o":20.61,"t":"2026-09-28T15:30:00Z","v":6955,"vw":20.623695},{"c":20.68,"h":20.68,"l":20.61,"n":253,"o":20.63,"t":"2026-09-28T15:45:00Z","v":6394,"vw":20.64107},{"c":20.725,"h":20.74,"l":20.68,"n":231,"o":20.68,"t":"2026-09-28T16:00:00Z","v":7429,"vw":20.702935},{"c":20.83,"h":20.84,"l":20.72,"n":421,"o":20.73,"t":"2026-09-28T16:15:00Z","v":11563,"vw":20.773595},{"c":20.83,"h":20.84,"l":20.775,"n":240,"o":20.83,"t":"2026-09-28T16:30:00Z","v":13268,"vw":20.812413},{"c":20.885,"h":20.9,"l":20.825,"n":293,"o":20.85,"t":"2026-09-28T16:45:00Z","v":7097,"vw":20.852591},{"c":21.005,"h":21.005,"l":20.89,"n":367,"o":20.89,"t":"2026-09-28T17:00:00Z","v":14385,"vw":20.941392},{"c":21.02,"h":21.05,"l":20.998,"n":417,"o":20.998,"t":"2026-09-28T17:15:00Z","v":14622,"vw":21.02902},{"c":20.96,"h":21.02,"l":20.95,"n":507,"o":21.02,"t":"2026-09-28T17:30:00Z","v":25088,"vw":20.991393},{"c":20.98,"h":20.995,"l":20.975,"n":232,"o":20.975,"t":"2026-09-28T17:45:00Z","v":6057,"vw":20.985789},{"c":21.06,"h":21.06,"l":20.98,"n":414,"o":20.99,"t":"2026-09-28T18:00:00Z","v":19728,"vw":20.997626},{"c":21.08,"h":21.08,"l":21.05,"n":219,"o":21.06,"t":"2026-09-28T18:15:00Z","v":9211,"vw":21.061746},{"c":21.08,"h":21.105,"l":21.07,"n":325,"o":21.08,"t":"2026-09-28T18:30:00Z","v":10736,"vw":21.090615},{"c":21.12,"h":21.12,"l":21.1,"n":269,"o":21.12,"t":"2026-09-28T18:45:00Z","v":7949,"vw":21.111383},{"c":21.22,"h":21.24,"l":21.11,"n":352,"o":21.1101,"t":"2026-09-28T19:00:00Z","v":15051,"vw":21.178057},{"c":21.29,"h":21.3,"l":21.2,"n":547,"o":21.24,"t":"2026-09-28T19:15:00Z","v":34855,"vw":21.266855},{"c":21.38,"h":21.38,"l":21.22,"n":821,"o":21.29,"t":"2026-09-28T19:30:00Z","v":158537,"vw":21.257441},{"c":21.24,"h":21.39,"l":21.21,"n":2151,"o":21.37,"t":"2026-09-28T19:45:00Z","v":158221,"vw":21.290936},{"c":21.23,"h":21.23,"l":21.23,"n":31,"o":21.23,"t":"2026-09-28T20:00:00Z","v":236996,"vw":21.23},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-09-28T21:45:00Z","v":200,"vw":21},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-09-29T13:00:00Z","v":400,"vw":21.25},{"c":21.065,"h":21.19,"l":21.06,"n":291,"o":21.1,"t":"2026-09-29T13:30:00Z","v":14344,"vw":21.109719},{"c":21.02,"h":21.07,"l":21.01,"n":326,"o":21.055,"t":"2026-09-29T13:45:00Z","v":11855,"vw":21.03692},{"c":20.97,"h":21.045,"l":20.95,"n":463,"o":21.02,"t":"2026-09-29T14:00:00Z","v":16675,"vw":20.979078},{"c":20.815,"h":20.98,"l":20.815,"n":463,"o":20.97,"t":"2026-09-29T14:15:00Z","v":15512,"vw":20.898822},{"c":20.78,"h":20.83,"l":20.74,"n":404,"o":20.81,"t":"2026-09-29T14:30:00Z","v":15112,"vw":20.773285},{"c":20.835,"h":20.85,"l":20.795,"n":297,"o":20.795,"t":"2026-09-29T14:45:00Z","v":9032,"vw":20.830465},{"c":20.84,"h":20.85,"l":20.775,"n":609,"o":20.835,"t":"2026-09-29T15:00:00Z","v":52902,"vw":20.805423},{"c":20.88,"h":20.9,"l":20.82,"n":346,"o":20.84,"t":"2026-09-29T15:15:00Z","v":11462,"vw":20.848379},{"c":20.825,"h":20.89,"l":20.82,"n":360,"o":20.875,"t":"2026-09-29T15:30:00Z","v":9957,"vw":20.852925},{"c":20.87,"h":20.9,"l":20.8,"n":336,"o":20.84,"t":"2026-09-29T15:45:00Z","v":15944,"vw":20.841891},{"c":20.84,"h":20.88,"l":20.84,"n":374,"o":20.87,"t":"2026-09-29T16:00:00Z","v":6796,"vw":20.853222},{"c":20.85,"h":20.88,"l":20.84,"n":246,"o":20.84,"t":"2026-09-29T16:15:00Z","v":7302,"vw":20.865911},{"c":20.77,"h":20.84,"l":20.76,"n":317,"o":20.84,"t":"2026-09-29T16:30:00Z","v":8524,"vw":20.811841},{"c":20.83,"h":20.83,"l":20.75,"n":318,"o":20.77,"t":"2026-09-29T16:45:00Z","v":6242,"vw":20.805551},{"c":20.85,"h":20.87,"l":20.83,"n":339,"o":20.83,"t":"2026-09-29T17:00:00Z","v":10586,"vw":20.84675},{"c":20.865,"h":20.87,"l":20.845,"n":84,"o":20.845,"t":"2026-09-29T17:15:00Z","v":2687,"vw":20.863733},{"c":20.97,"h":21,"l":20.88,"n":429,"o":20.88,"t":"2026-09-29T17:30:00Z","v":19004,"vw":20.934368},{"c":20.94,"h":20.98,"l":20.94,"n":140,"o":20.98,"t":"2026-09-29T17:45:00Z","v":4363,"vw":20.951404},{"c":20.995,"h":20.995,"l":20.94,"n":225,"o":20.97,"t":"2026-09-29T18:00:00Z","v":9012,"vw":20.973361},{"c":20.99,"h":21.02,"l":20.99,"n":210,"o":21.02,"t":"2026-09-29T18:15:00Z","v":7714,"vw":21.010629},{"c":21.03,"h":21.05,"l":21.005,"n":195,"o":21.01,"t":"2026-09-29T18:30:00Z","v":6063,"vw":21.028935},{"c":20.99,"h":21.025,"l":20.99,"n":208,"o":21.01,"t":"2026-09-29T18:45:00Z","v":9538,"vw":21.002211},{"c":21.02,"h":21.03,"l":20.98,"n":268,"o":20.98,"t":"2026-09-29T19:00:00Z","v":11105,"vw":21.006753},{"c":21.1,"h":21.12,"l":21.01,"n":482,"o":21.02,"t":"2026-09-29T19:15:00Z","v":22233,"vw":21.065738},{"c":21.11,"h":21.125,"l":21.09,"n":383,"o":21.1,"t":"2026-09-29T19:30:00Z","v":10423,"vw":21.108517},{"c":21.13,"h":21.16,"l":21.08,"n":1694,"o":21.11,"t":"2026-09-29T19:45:00Z","v":83703,"vw":21.122058},{"c":21.11,"h":21.11,"l":21.11,"n":35,"o":21.11,"t":"2026-09-29T20:00:00Z","v":128536,"vw":21.11},{"c":21.06,"h":21.06,"l":21.06,"n":1,"o":21.06,"t":"2026-09-30T09:00:00Z","v":100,"vw":21.06},{"c":21.345,"h":21.345,"l":21.345,"n":2,"o":21.345,"t":"2026-09-30T12:15:00Z","v":110,"vw":21.345},{"c":21.3475,"h":21.3475,"l":21.3475,"n":1,"o":21.3475,"t":"2026-09-30T12:30:00Z","v":100,"vw":21.3475},{"c":21.21,"h":21.21,"l":21.21,"n":10,"o":21.21,"t":"2026-09-30T13:15:00Z","v":520,"vw":21.21},{"c":21.1,"h":21.16,"l":21.06,"n":179,"o":21.1,"t":"2026-09-30T13:30:00Z","v":12007,"vw":21.096256},{"c":21.1,"h":21.13,"l":21.075,"n":153,"o":21.12,"t":"2026-09-30T13:45:00Z","v":5915,"vw":21.106546},{"c":21.12,"h":21.16,"l":21.06,"n":455,"o":21.115,"t":"2026-09-30T14:00:00Z","v":10073,"vw":21.106969},{"c":21.12,"h":21.15,"l":21.1,"n":268,"o":21.11,"t":"2026-09-30T14:15:00Z","v":5520,"vw":21.115986},{"c":21.11,"h":21.125,"l":21.09,"n":219,"o":21.12,"t":"2026-09-30T14:30:00Z","v":5491,"vw":21.109331},{"c":21.175,"h":21.175,"l":21.11,"n":219,"o":21.11,"t":"2026-09-30T14:45:00Z","v":4565,"vw":21.141175},{"c":21.21,"h":21.22,"l":21.1423,"n":478,"o":21.17,"t":"2026-09-30T15:00:00Z","v":22636,"vw":21.179465},{"c":21.24,"h":21.293,"l":21.175,"n":554,"o":21.215,"t":"2026-09-30T15:15:00Z","v":22570,"vw":21.241012},{"c":21.18,"h":21.25,"l":21.16,"n":366,"o":21.25,"t":"2026-09-30T15:30:00Z","v":12901,"vw":21.208483},{"c":21.22,"h":21.225,"l":21.185,"n":490,"o":21.185,"t":"2026-09-30T15:45:00Z","v":10829,"vw":21.20289},{"c":21.225,"h":21.25,"l":21.21,"n":212,"o":21.23,"t":"2026-09-30T16:00:00Z","v":3844,"vw":21.232065},{"c":21.19,"h":21.21,"l":21.175,"n":261,"o":21.21,"t":"2026-09-30T16:15:00Z","v":7897,"vw":21.189033},{"c":21.225,"h":21.225,"l":21.17,"n":354,"o":21.2,"t":"2026-09-30T16:30:00Z","v":12483,"vw":21.195264},{"c":21.26,"h":21.26,"l":21.23,"n":146,"o":21.23,"t":"2026-09-30T16:45:00Z","v":3761,"vw":21.241836},{"c":21.34,"h":21.34,"l":21.28,"n":361,"o":21.28,"t":"2026-09-30T17:00:00Z","v":11538,"vw":21.312104},{"c":21.38,"h":21.405,"l":21.35,"n":329,"o":21.35,"t":"2026-09-30T17:15:00Z","v":13647,"vw":21.373925},{"c":21.45,"h":21.45,"l":21.37,"n":330,"o":21.4,"t":"2026-09-30T17:30:00Z","v":17040,"vw":21.392948},{"c":21.325,"h":21.45,"l":21.29,"n":508,"o":21.425,"t":"2026-09-30T17:45:00Z","v":61277,"vw":21.414339},{"c":21.3,"h":21.325,"l":21.28,"n":235,"o":21.325,"t":"2026-09-30T18:00:00Z","v":9062,"vw":21.291562},{"c":21.21,"h":21.32,"l":21.19,"n":362,"o":21.31,"t":"2026-09-30T18:15:00Z","v":182436,"vw":21.254086},{"c":21.24,"h":21.24,"l":21.19,"n":205,"o":21.22,"t":"2026-09-30T18:30:00Z","v":13928,"vw":21.216865},{"c":21.265,"h":21.265,"l":21.245,"n":229,"o":21.25,"t":"2026-09-30T18:45:00Z","v":6458,"vw":21.255258},{"c":21.28,"h":21.28,"l":21.19,"n":562,"o":21.265,"t":"2026-09-30T19:00:00Z","v":43268,"vw":21.225575},{"c":21.24,"h":21.3,"l":21.22,"n":643,"o":21.29,"t":"2026-09-30T19:15:00Z","v":51073,"vw":21.258483},{"c":21.28,"h":21.33,"l":21.24,"n":547,"o":21.24,"t":"2026-09-30T19:30:00Z","v":23493,"vw":21.283659},{"c":21.215,"h":21.29,"l":21.21,"n":2047,"o":21.28,"t":"2026-09-30T19:45:00Z","v":157312,"vw":21.253531},{"c":21.29,"h":21.29,"l":21.21,"n":26,"o":21.21,"t":"2026-09-30T20:00:00Z","v":310116,"vw":21.210052},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-01T09:00:00Z","v":100,"vw":21.3},{"c":21.04,"h":21.28,"l":21,"n":301,"o":21.28,"t":"2026-10-01T13:30:00Z","v":26766,"vw":21.116605},{"c":21.01,"h":21.035,"l":20.9,"n":220,"o":21.02,"t":"2026-10-01T13:45:00Z","v":9444,"vw":20.975888},{"c":20.915,"h":21,"l":20.9,"n":193,"o":21,"t":"2026-10-01T14:00:00Z","v":7387,"vw":20.93481},{"c":20.8,"h":20.9,"l":20.8,"n":178,"o":20.89,"t":"2026-10-01T14:15:00Z","v":5737,"vw":20.86034},{"c":20.765,"h":20.82,"l":20.73,"n":225,"o":20.795,"t":"2026-10-01T14:30:00Z","v":8707,"vw":20.781698},{"c":20.78,"h":20.785,"l":20.75,"n":253,"o":20.77,"t":"2026-10-01T14:45:00Z","v":9922,"vw":20.767358},{"c":20.755,"h":20.78,"l":20.73,"n":529,"o":20.78,"t":"2026-10-01T15:00:00Z","v":17373,"vw":20.753816},{"c":20.695,"h":20.76,"l":20.685,"n":408,"o":20.75,"t":"2026-10-01T15:15:00Z","v":10848,"vw":20.734299},{"c":20.69,"h":20.73,"l":20.56,"n":670,"o":20.68,"t":"2026-10-01T15:30:00Z","v":37416,"vw":20.631559},{"c":20.755,"h":20.77,"l":20.65,"n":618,"o":20.685,"t":"2026-10-01T15:45:00Z","v":36737,"vw":20.715389},{"c":20.8,"h":20.85,"l":20.76,"n":610,"o":20.76,"t":"2026-10-01T16:00:00Z","v":31999,"vw":20.811614},{"c":20.81,"h":20.82,"l":20.77,"n":396,"o":20.77,"t":"2026-10-01T16:15:00Z","v":11664,"vw":20.797465},{"c":20.82,"h":20.855,"l":20.8,"n":407,"o":20.82,"t":"2026-10-01T16:30:00Z","v":35502,"vw":20.812543},{"c":20.715,"h":20.83,"l":20.715,"n":348,"o":20.82,"t":"2026-10-01T16:45:00Z","v":9789,"vw":20.778564},{"c":20.65,"h":20.715,"l":20.65,"n":471,"o":20.71,"t":"2026-10-01T17:00:00Z","v":17646,"vw":20.683292},{"c":20.66,"h":20.695,"l":20.62,"n":344,"o":20.64,"t":"2026-10-01T17:15:00Z","v":15501,"vw":20.673072},{"c":20.7,"h":20.72,"l":20.66,"n":395,"o":20.67,"t":"2026-10-01T17:30:00Z","v":18491,"vw":20.687415},{"c":20.66,"h":20.715,"l":20.58,"n":323,"o":20.715,"t":"2026-10-01T17:45:00Z","v":12650,"vw":20.626246},{"c":20.7,"h":20.7,"l":20.64,"n":236,"o":20.67,"t":"2026-10-01T18:00:00Z","v":6663,"vw":20.667898},{"c":20.705,"h":20.7725,"l":20.69,"n":558,"o":20.69,"t":"2026-10-01T18:15:00Z","v":38852,"vw":20.735683},{"c":20.705,"h":20.75,"l":20.705,"n":166,"o":20.72,"t":"2026-10-01T18:30:00Z","v":4572,"vw":20.721498},{"c":20.71,"h":20.71,"l":20.665,"n":221,"o":20.705,"t":"2026-10-01T18:45:00Z","v":9039,"vw":20.691977},{"c":20.675,"h":20.71,"l":20.675,"n":222,"o":20.71,"t":"2026-10-01T19:00:00Z","v":7506,"vw":20.695484},{"c":20.7,"h":20.715,"l":20.665,"n":270,"o":20.675,"t":"2026-10-01T19:15:00Z","v":11019,"vw":20.699886},{"c":20.62,"h":20.7,"l":20.61,"n":779,"o":20.7,"t":"2026-10-01T19:30:00Z","v":49379,"vw":20.655753},{"c":20.55,"h":21,"l":20.53,"n":3433,"o":20.61,"t":"2026-10-01T19:45:00Z","v":258168,"vw":20.624601},{"c":20.55,"h":20.58,"l":20.55,"n":23,"o":20.55,"t":"2026-10-01T20:00:00Z","v":189804,"vw":20.550431},{"c":20.66,"h":20.7,"l":20.52,"n":211,"o":20.6,"t":"2026-10-02T13:30:00Z","v":14034,"vw":20.61645},{"c":20.65,"h":20.71,"l":20.6375,"n":133,"o":20.65,"t":"2026-10-02T13:45:00Z","v":7741,"vw":20.662391},{"c":20.67,"h":20.76,"l":20.64,"n":347,"o":20.69,"t":"2026-10-02T14:00:00Z","v":17033,"vw":20.699962},{"c":20.745,"h":20.75,"l":20.66,"n":308,"o":20.66,"t":"2026-10-02T14:15:00Z","v":25226,"vw":20.720527},{"c":20.66,"h":20.745,"l":20.62,"n":370,"o":20.745,"t":"2026-10-02T14:30:00Z","v":26877,"vw":20.703191},{"c":20.67,"h":20.71,"l":20.6,"n":247,"o":20.62,"t":"2026-10-02T14:45:00Z","v":13051,"vw":20.678122},{"c":20.58,"h":20.67,"l":20.545,"n":426,"o":20.67,"t":"2026-10-02T15:00:00Z","v":20368,"vw":20.622074},{"c":20.6,"h":20.61,"l":20.54,"n":350,"o":20.565,"t":"2026-10-02T15:15:00Z","v":13118,"vw":20.566099},{"c":20.61,"h":20.67,"l":20.595,"n":385,"o":20.6,"t":"2026-10-02T15:30:00Z","v":10461,"vw":20.627275},{"c":20.56,"h":20.64,"l":20.56,"n":230,"o":20.62,"t":"2026-10-02T15:45:00Z","v":5281,"vw":20.599572},{"c":20.55,"h":20.575,"l":20.54,"n":277,"o":20.555,"t":"2026-10-02T16:00:00Z","v":7640,"vw":20.560355},{"c":20.56,"h":20.6,"l":20.495,"n":680,"o":20.53,"t":"2026-10-02T16:15:00Z","v":40036,"vw":20.549329},{"c":20.54,"h":20.605,"l":20.53,"n":444,"o":20.57,"t":"2026-10-02T16:30:00Z","v":18689,"vw":20.562151},{"c":20.51,"h":20.55,"l":20.5,"n":446,"o":20.55,"t":"2026-10-02T16:45:00Z","v":13405,"vw":20.532678},{"c":20.54,"h":20.54,"l":20.52,"n":266,"o":20.52,"t":"2026-10-02T17:00:00Z","v":5778,"vw":20.531954},{"c":20.59,"h":20.595,"l":20.54,"n":505,"o":20.54,"t":"2026-10-02T17:15:00Z","v":24861,"vw":20.56372},{"c":20.65,"h":20.65,"l":20.595,"n":393,"o":20.6,"t":"2026-10-02T17:30:00Z","v":12722,"vw":20.624389},{"c":20.72,"h":20.73,"l":20.635,"n":402,"o":20.65,"t":"2026-10-02T17:45:00Z","v":32209,"vw":20.702494},{"c":20.71,"h":20.72,"l":20.69,"n":458,"o":20.72,"t":"2026-10-02T18:00:00Z","v":34919,"vw":20.705826},{"c":20.7,"h":20.725,"l":20.68,"n":410,"o":20.715,"t":"2026-10-02T18:15:00Z","v":18448,"vw":20.70369},{"c":20.7,"h":20.7,"l":20.695,"n":223,"o":20.7,"t":"2026-10-02T18:30:00Z","v":7467,"vw":20.697984},{"c":20.67,"h":20.7,"l":20.64,"n":543,"o":20.69,"t":"2026-10-02T18:45:00Z","v":14913,"vw":20.667868},{"c":20.605,"h":20.67,"l":20.605,"n":429,"o":20.67,"t":"2026-10-02T19:00:00Z","v":12827,"vw":20.648179},{"c":20.595,"h":20.61,"l":20.59,"n":539,"o":20.605,"t":"2026-10-02T19:15:00Z","v":18685,"vw":20.602029},{"c":20.6,"h":20.61,"l":20.59,"n":713,"o":20.595,"t":"2026-10-02T19:30:00Z","v":26971,"vw":20.599479},{"c":20.51,"h":20.64,"l":20.5,"n":1922,"o":20.59,"t":"2026-10-02T19:45:00Z","v":114699,"vw":20.550879},{"c":20.5,"h":20.5,"l":20.5,"n":44,"o":20.5,"t":"2026-10-02T20:00:00Z","v":187090,"vw":20.5},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-05T10:15:00Z","v":100,"vw":20.5},{"c":20.56,"h":20.56,"l":20.45,"n":555,"o":20.53,"t":"2026-10-05T13:30:00Z","v":36543,"vw":20.494542},{"c":20.58,"h":20.61,"l":20.53,"n":317,"o":20.55,"t":"2026-10-05T13:45:00Z","v":14301,"vw":20.56698},{"c":20.665,"h":20.7199,"l":20.6,"n":650,"o":20.6,"t":"2026-10-05T14:00:00Z","v":46464,"vw":20.667101},{"c":20.59,"h":20.665,"l":20.57,"n":414,"o":20.665,"t":"2026-10-05T14:15:00Z","v":19936,"vw":20.591126},{"c":20.53,"h":20.61,"l":20.515,"n":440,"o":20.61,"t":"2026-10-05T14:30:00Z","v":19324,"vw":20.567799},{"c":20.475,"h":20.535,"l":20.475,"n":255,"o":20.535,"t":"2026-10-05T14:45:00Z","v":6807,"vw":20.504275},{"c":20.5,"h":20.5,"l":20.47,"n":240,"o":20.475,"t":"2026-10-05T15:00:00Z","v":10301,"vw":20.485609},{"c":20.565,"h":20.565,"l":20.51,"n":300,"o":20.51,"t":"2026-10-05T15:15:00Z","v":12269,"vw":20.536699},{"c":20.52,"h":20.58,"l":20.52,"n":256,"o":20.565,"t":"2026-10-05T15:30:00Z","v":8437,"vw":20.564026},{"c":20.52,"h":20.52,"l":20.5,"n":262,"o":20.52,"t":"2026-10-05T15:45:00Z","v":9705,"vw":20.513932},{"c":20.515,"h":20.52,"l":20.49,"n":174,"o":20.52,"t":"2026-10-05T16:00:00Z","v":8579,"vw":20.508464},{"c":20.56,"h":20.56,"l":20.5,"n":248,"o":20.5,"t":"2026-10-05T16:15:00Z","v":10165,"vw":20.532508},{"c":20.535,"h":20.5693,"l":20.53,"n":209,"o":20.56,"t":"2026-10-05T16:30:00Z","v":5802,"vw":20.546726},{"c":20.515,"h":20.54,"l":20.512,"n":193,"o":20.54,"t":"2026-10-05T16:45:00Z","v":9438,"vw":20.53465},{"c":20.5,"h":20.51,"l":20.4801,"n":228,"o":20.51,"t":"2026-10-05T17:00:00Z","v":9678,"vw":20.49752},{"c":20.505,"h":20.51,"l":20.485,"n":311,"o":20.5,"t":"2026-10-05T17:15:00Z","v":18682,"vw":20.502073},{"c":20.53,"h":20.53,"l":20.495,"n":207,"o":20.5,"t":"2026-10-05T17:30:00Z","v":16384,"vw":20.508201},{"c":20.51,"h":20.55,"l":20.5,"n":315,"o":20.535,"t":"2026-10-05T17:45:00Z","v":13844,"vw":20.524098},{"c":20.515,"h":20.53,"l":20.5,"n":314,"o":20.51,"t":"2026-10-05T18:00:00Z","v":15853,"vw":20.51589},{"c":20.5,"h":20.52,"l":20.5,"n":305,"o":20.52,"t":"2026-10-05T18:15:00Z","v":12854,"vw":20.508226},{"c":20.49,"h":20.52,"l":20.49,"n":298,"o":20.5101,"t":"2026-10-05T18:30:00Z","v":13738,"vw":20.503782},{"c":20.5,"h":20.51,"l":20.47,"n":501,"o":20.485,"t":"2026-10-05T18:45:00Z","v":32436,"vw":20.495991},{"c":20.655,"h":20.66,"l":20.5,"n":492,"o":20.5,"t":"2026-10-05T19:00:00Z","v":32090,"vw":20.567943},{"c":20.71,"h":20.71,"l":20.65,"n":353,"o":20.65,"t":"2026-10-05T19:15:00Z","v":19650,"vw":20.675719},{"c":20.71,"h":20.735,"l":20.6524,"n":1022,"o":20.71,"t":"2026-10-05T19:30:00Z","v":57263,"vw":20.692539},{"c":20.67,"h":20.7,"l":20.57,"n":1904,"o":20.7,"t":"2026-10-05T19:45:00Z","v":127023,"vw":20.650256},{"c":20.64,"h":20.67,"l":20.64,"n":34,"o":20.67,"t":"2026-10-05T20:00:00Z","v":264107,"vw":20.640011},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-10-05T21:45:00Z","v":222,"vw":20.6},{"c":20.685,"h":20.78,"l":20.62,"n":255,"o":20.78,"t":"2026-10-06T13:30:00Z","v":20533,"vw":20.714866},{"c":20.79,"h":20.79,"l":20.71,"n":182,"o":20.71,"t":"2026-10-06T13:45:00Z","v":8681,"vw":20.751899},{"c":20.78,"h":20.8,"l":20.76,"n":235,"o":20.77,"t":"2026-10-06T14:00:00Z","v":16131,"vw":20.784248},{"c":20.72,"h":20.795,"l":20.72,"n":157,"o":20.795,"t":"2026-10-06T14:15:00Z","v":8872,"vw":20.76278},{"c":20.75,"h":20.755,"l":20.7,"n":134,"o":20.715,"t":"2026-10-06T14:30:00Z","v":5430,"vw":20.728077},{"c":20.87,"h":20.87,"l":20.77,"n":125,"o":20.78,"t":"2026-10-06T14:45:00Z","v":5540,"vw":20.829559},{"c":20.9,"h":20.97,"l":20.85,"n":262,"o":20.86,"t":"2026-10-06T15:00:00Z","v":15846,"vw":20.890487},{"c":20.91,"h":20.92,"l":20.845,"n":485,"o":20.91,"t":"2026-10-06T15:15:00Z","v":38667,"vw":20.888851},{"c":20.9,"h":20.95,"l":20.895,"n":267,"o":20.925,"t":"2026-10-06T15:30:00Z","v":16757,"vw":20.919579},{"c":20.88,"h":20.9,"l":20.87,"n":195,"o":20.88,"t":"2026-10-06T15:45:00Z","v":3859,"vw":20.877408},{"c":20.86,"h":20.9,"l":20.85,"n":358,"o":20.8899,"t":"2026-10-06T16:00:00Z","v":15800,"vw":20.86317},{"c":20.9,"h":20.91,"l":20.86,"n":378,"o":20.86,"t":"2026-10-06T16:15:00Z","v":13368,"vw":20.892862},{"c":20.925,"h":20.94,"l":20.905,"n":386,"o":20.91,"t":"2026-10-06T16:30:00Z","v":15034,"vw":20.91743},{"c":20.93,"h":20.96,"l":20.92,"n":526,"o":20.93,"t":"2026-10-06T16:45:00Z","v":20141,"vw":20.937723},{"c":20.94,"h":20.96,"l":20.93,"n":484,"o":20.93,"t":"2026-10-06T17:00:00Z","v":15921,"vw":20.943643},{"c":20.88,"h":20.925,"l":20.875,"n":236,"o":20.925,"t":"2026-10-06T17:15:00Z","v":10124,"vw":20.903906},{"c":20.895,"h":20.92,"l":20.88,"n":237,"o":20.89,"t":"2026-10-06T17:30:00Z","v":12939,"vw":20.89322},{"c":20.9,"h":20.92,"l":20.89,"n":221,"o":20.895,"t":"2026-10-06T17:45:00Z","v":11715,"vw":20.902847},{"c":20.92,"h":20.925,"l":20.9,"n":202,"o":20.9,"t":"2026-10-06T18:00:00Z","v":10429,"vw":20.911313},{"c":20.955,"h":20.96,"l":20.93,"n":300,"o":20.93,"t":"2026-10-06T18:15:00Z","v":12551,"vw":20.946203},{"c":20.895,"h":20.965,"l":20.88,"n":329,"o":20.965,"t":"2026-10-06T18:30:00Z","v":16099,"vw":20.933763},{"c":20.88,"h":20.915,"l":20.88,"n":226,"o":20.9,"t":"2026-10-06T18:45:00Z","v":7681,"vw":20.900229},{"c":20.86,"h":20.89,"l":20.855,"n":371,"o":20.89,"t":"2026-10-06T19:00:00Z","v":18477,"vw":20.867837},{"c":20.845,"h":20.86,"l":20.815,"n":570,"o":20.86,"t":"2026-10-06T19:15:00Z","v":28467,"vw":20.840722},{"c":20.82,"h":20.86,"l":20.78,"n":750,"o":20.85,"t":"2026-10-06T19:30:00Z","v":42662,"vw":20.814671},{"c":20.812,"h":20.94,"l":20.79,"n":1510,"o":20.825,"t":"2026-10-06T19:45:00Z","v":92572,"vw":20.851602},{"c":20.83,"h":20.83,"l":20.83,"n":37,"o":20.83,"t":"2026-10-06T20:00:00Z","v":152065,"vw":20.83},{"c":20.7,"h":20.7,"l":20.7,"n":2,"o":20.7,"t":"2026-10-07T08:45:00Z","v":101,"vw":20.7},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-07T09:30:00Z","v":100,"vw":20.8},{"c":20.875,"h":20.9,"l":20.78,"n":101,"o":20.78,"t":"2026-10-07T13:30:00Z","v":6352,"vw":20.826774},{"c":20.91,"h":20.94,"l":20.875,"n":217,"o":20.875,"t":"2026-10-07T13:45:00Z","v":7366,"vw":20.91108},{"c":20.89,"h":20.93,"l":20.86,"n":278,"o":20.915,"t":"2026-10-07T14:00:00Z","v":7222,"vw":20.894296},{"c":20.805,"h":20.92,"l":20.78,"n":523,"o":20.895,"t":"2026-10-07T14:15:00Z","v":24595,"vw":20.858585},{"c":20.82,"h":20.86,"l":20.81,"n":290,"o":20.81,"t":"2026-10-07T14:30:00Z","v":8256,"vw":20.83745},{"c":20.86,"h":20.88,"l":20.81,"n":418,"o":20.81,"t":"2026-10-07T14:45:00Z","v":8673,"vw":20.850705},{"c":20.87,"h":20.87,"l":20.825,"n":486,"o":20.865,"t":"2026-10-07T15:00:00Z","v":11940,"vw":20.85185},{"c":20.875,"h":20.875,"l":20.84,"n":438,"o":20.87,"t":"2026-10-07T15:15:00Z","v":9280,"vw":20.853585},{"c":20.86,"h":20.89,"l":20.855,"n":319,"o":20.88,"t":"2026-10-07T15:30:00Z","v":7382,"vw":20.872791},{"c":20.94,"h":20.94,"l":20.865,"n":548,"o":20.865,"t":"2026-10-07T15:45:00Z","v":13320,"vw":20.916266},{"c":20.985,"h":20.985,"l":20.94,"n":452,"o":20.96,"t":"2026-10-07T16:00:00Z","v":8194,"vw":20.95312},{"c":20.945,"h":21,"l":20.945,"n":433,"o":20.99,"t":"2026-10-07T16:15:00Z","v":12407,"vw":20.978701},{"c":20.92,"h":20.95,"l":20.9,"n":419,"o":20.94,"t":"2026-10-07T16:30:00Z","v":11697,"vw":20.922964},{"c":20.96,"h":20.96,"l":20.925,"n":277,"o":20.925,"t":"2026-10-07T16:45:00Z","v":9866,"vw":20.950258},{"c":21,"h":21.03,"l":20.95,"n":292,"o":20.95,"t":"2026-10-07T17:00:00Z","v":9556,"vw":20.978291},{"c":20.95,"h":20.99,"l":20.95,"n":276,"o":20.99,"t":"2026-10-07T17:15:00Z","v":7079,"vw":20.978702},{"c":20.99,"h":20.99,"l":20.965,"n":389,"o":20.965,"t":"2026-10-07T17:30:00Z","v":14934,"vw":20.981485},{"c":20.96,"h":20.98,"l":20.94,"n":439,"o":20.98,"t":"2026-10-07T17:45:00Z","v":20661,"vw":20.963535},{"c":21,"h":21,"l":20.96,"n":443,"o":20.96,"t":"2026-10-07T18:00:00Z","v":22305,"vw":20.976335},{"c":21.065,"h":21.08,"l":21.01,"n":374,"o":21.01,"t":"2026-10-07T18:15:00Z","v":14842,"vw":21.029078},{"c":21.05,"h":21.085,"l":21.05,"n":382,"o":21.08,"t":"2026-10-07T18:30:00Z","v":13817,"vw":21.066538},{"c":21.02,"h":21.055,"l":21,"n":362,"o":21.05,"t":"2026-10-07T18:45:00Z","v":14443,"vw":21.019465},{"c":21,"h":21,"l":20.9801,"n":311,"o":21,"t":"2026-10-07T19:00:00Z","v":12333,"vw":20.992801},{"c":20.97,"h":21,"l":20.97,"n":409,"o":21,"t":"2026-10-07T19:15:00Z","v":18722,"vw":20.986153},{"c":20.99,"h":20.99,"l":20.93,"n":651,"o":20.97,"t":"2026-10-07T19:30:00Z","v":31791,"vw":20.969084},{"c":21.06,"h":21.1,"l":20.995,"n":1651,"o":20.995,"t":"2026-10-07T19:45:00Z","v":100496,"vw":21.057425},{"c":21.06,"h":21.06,"l":21.06,"n":27,"o":21.06,"t":"2026-10-07T20:00:00Z","v":175377,"vw":21.06},{"c":21.5,"h":21.5,"l":21.5,"n":3,"o":21.5,"t":"2026-10-08T08:30:00Z","v":102,"vw":21.5},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-10-08T11:30:00Z","v":219,"vw":21},{"c":20.93,"h":21.05,"l":20.91,"n":118,"o":21.05,"t":"2026-10-08T13:30:00Z","v":9044,"vw":21.002708},{"c":21.005,"h":21.005,"l":20.93,"n":116,"o":20.93,"t":"2026-10-08T13:45:00Z","v":3983,"vw":20.963892},{"c":20.9,"h":21,"l":20.88,"n":196,"o":21,"t":"2026-10-08T14:00:00Z","v":6559,"vw":20.920018},{"c":20.825,"h":20.89,"l":20.82,"n":245,"o":20.89,"t":"2026-10-08T14:15:00Z","v":6058,"vw":20.843448},{"c":20.855,"h":20.86,"l":20.82,"n":191,"o":20.82,"t":"2026-10-08T14:30:00Z","v":4605,"vw":20.837117},{"c":20.82,"h":20.85,"l":20.8,"n":430,"o":20.84,"t":"2026-10-08T14:45:00Z","v":12454,"vw":20.834078},{"c":20.81,"h":20.83,"l":20.8,"n":291,"o":20.82,"t":"2026-10-08T15:00:00Z","v":5488,"vw":20.812742},{"c":20.9,"h":20.91,"l":20.805,"n":396,"o":20.805,"t":"2026-10-08T15:15:00Z","v":9863,"vw":20.855086},{"c":20.895,"h":20.94,"l":20.875,"n":335,"o":20.92,"t":"2026-10-08T15:30:00Z","v":8897,"vw":20.906119},{"c":20.805,"h":20.89,"l":20.805,"n":408,"o":20.89,"t":"2026-10-08T15:45:00Z","v":20509,"vw":20.845357},{"c":20.74,"h":20.81,"l":20.73,"n":426,"o":20.805,"t":"2026-10-08T16:00:00Z","v":25063,"vw":20.783826},{"c":20.785,"h":20.81,"l":20.75,"n":429,"o":20.75,"t":"2026-10-08T16:15:00Z","v":15806,"vw":20.780078},{"c":20.755,"h":20.795,"l":20.73,"n":289,"o":20.79,"t":"2026-10-08T16:30:00Z","v":11957,"vw":20.760813},{"c":20.9,"h":20.9,"l":20.75,"n":317,"o":20.765,"t":"2026-10-08T16:45:00Z","v":11128,"vw":20.818692},{"c":20.83,"h":20.915,"l":20.82,"n":409,"o":20.915,"t":"2026-10-08T17:00:00Z","v":18258,"vw":20.859354},{"c":20.85,"h":20.885,"l":20.82,"n":484,"o":20.84,"t":"2026-10-08T17:15:00Z","v":19646,"vw":20.856637},{"c":20.865,"h":20.88,"l":20.825,"n":434,"o":20.87,"t":"2026-10-08T17:30:00Z","v":17382,"vw":20.854012},{"c":20.88,"h":20.885,"l":20.86,"n":294,"o":20.865,"t":"2026-10-08T17:45:00Z","v":15863,"vw":20.873221},{"c":20.93,"h":20.93,"l":20.87,"n":396,"o":20.87,"t":"2026-10-08T18:00:00Z","v":15459,"vw":20.890518},{"c":20.89,"h":20.95,"l":20.88,"n":244,"o":20.935,"t":"2026-10-08T18:15:00Z","v":11125,"vw":20.898412},{"c":20.93,"h":20.93,"l":20.88,"n":367,"o":20.885,"t":"2026-10-08T18:30:00Z","v":19265,"vw":20.908735},{"c":20.89,"h":20.92,"l":20.85,"n":319,"o":20.92,"t":"2026-10-08T18:45:00Z","v":18523,"vw":20.873813},{"c":20.9,"h":20.93,"l":20.87,"n":415,"o":20.87,"t":"2026-10-08T19:00:00Z","v":24091,"vw":20.897922},{"c":20.86,"h":20.89,"l":20.785,"n":550,"o":20.89,"t":"2026-10-08T19:15:00Z","v":28943,"vw":20.829338},{"c":20.88,"h":20.9,"l":20.84,"n":598,"o":20.85,"t":"2026-10-08T19:30:00Z","v":28991,"vw":20.858279},{"c":20.86,"h":20.9,"l":20.84,"n":1279,"o":20.89,"t":"2026-10-08T19:45:00Z","v":68687,"vw":20.873512},{"c":20.87,"h":20.87,"l":20.87,"n":23,"o":20.87,"t":"2026-10-08T20:00:00Z","v":106844,"vw":20.87},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-10-08T22:00:00Z","v":1000,"vw":20.98},{"c":20.85,"h":20.95,"l":20.78,"n":108,"o":20.8,"t":"2026-10-09T13:30:00Z","v":7591,"vw":20.849109},{"c":20.995,"h":20.995,"l":20.8501,"n":130,"o":20.87,"t":"2026-10-09T13:45:00Z","v":5654,"vw":20.937243},{"c":21.035,"h":21.0831,"l":21,"n":191,"o":21.045,"t":"2026-10-09T14:00:00Z","v":9356,"vw":21.047894},{"c":20.98,"h":21.04,"l":20.975,"n":118,"o":21.04,"t":"2026-10-09T14:15:00Z","v":2932,"vw":20.99323},{"c":20.95,"h":20.985,"l":20.95,"n":203,"o":20.985,"t":"2026-10-09T14:30:00Z","v":4468,"vw":20.970611},{"c":20.87,"h":20.95,"l":20.87,"n":324,"o":20.95,"t":"2026-10-09T14:45:00Z","v":15896,"vw":20.923236},{"c":20.94,"h":20.94,"l":20.9,"n":216,"o":20.9,"t":"2026-10-09T15:00:00Z","v":7903,"vw":20.929987},{"c":20.98,"h":21,"l":20.915,"n":314,"o":20.935,"t":"2026-10-09T15:15:00Z","v":17203,"vw":20.950781},{"c":20.995,"h":21.03,"l":20.99,"n":188,"o":20.99,"t":"2026-10-09T15:30:00Z","v":6526,"vw":20.999647},{"c":21.06,"h":21.06,"l":20.995,"n":99,"o":20.995,"t":"2026-10-09T15:45:00Z","v":3147,"vw":21.016707},{"c":21.08,"h":21.11,"l":21.055,"n":271,"o":21.055,"t":"2026-10-09T16:00:00Z","v":5220,"vw":21.07018},{"c":21.09,"h":21.1,"l":21.05,"n":137,"o":21.08,"t":"2026-10-09T16:15:00Z","v":4481,"vw":21.076813},{"c":21.12,"h":21.125,"l":21.075,"n":151,"o":21.075,"t":"2026-10-09T16:30:00Z","v":3462,"vw":21.10235},{"c":21.13,"h":21.13,"l":21.1,"n":125,"o":21.115,"t":"2026-10-09T16:45:00Z","v":5620,"vw":21.120851},{"c":21.15,"h":21.16,"l":21.12,"n":249,"o":21.135,"t":"2026-10-09T17:00:00Z","v":6429,"vw":21.14339},{"c":21.175,"h":21.2,"l":21.145,"n":274,"o":21.155,"t":"2026-10-09T17:15:00Z","v":11210,"vw":21.165436},{"c":21.16,"h":21.19,"l":21.11,"n":461,"o":21.175,"t":"2026-10-09T17:30:00Z","v":29679,"vw":21.152617},{"c":21.195,"h":21.195,"l":21.16,"n":172,"o":21.165,"t":"2026-10-09T17:45:00Z","v":12267,"vw":21.173267},{"c":21.21,"h":21.24,"l":21.21,"n":205,"o":21.22,"t":"2026-10-09T18:00:00Z","v":9777,"vw":21.227708},{"c":21.1401,"h":21.23,"l":21.1401,"n":207,"o":21.23,"t":"2026-10-09T18:15:00Z","v":16699,"vw":21.177173},{"c":21.16,"h":21.18,"l":21.16,"n":256,"o":21.17,"t":"2026-10-09T18:30:00Z","v":9541,"vw":21.17222},{"c":21.23,"h":21.26,"l":21.165,"n":376,"o":21.17,"t":"2026-10-09T18:45:00Z","v":15067,"vw":21.218832},{"c":21.19,"h":21.25,"l":21.19,"n":297,"o":21.25,"t":"2026-10-09T19:00:00Z","v":9577,"vw":21.229037},{"c":21.18,"h":21.2,"l":21.165,"n":353,"o":21.19,"t":"2026-10-09T19:15:00Z","v":12189,"vw":21.182547},{"c":21.22,"h":21.23,"l":21.14,"n":413,"o":21.16,"t":"2026-10-09T19:30:00Z","v":14005,"vw":21.186958},{"c":21.2,"h":21.28,"l":21.19,"n":2093,"o":21.21,"t":"2026-10-09T19:45:00Z","v":111572,"vw":21.221049},{"c":21.21,"h":21.21,"l":21.21,"n":25,"o":21.21,"t":"2026-10-09T20:00:00Z","v":96787,"vw":21.21},{"c":21.14,"h":21.14,"l":21.14,"n":2,"o":21.14,"t":"2026-10-12T08:00:00Z","v":110,"vw":21.14},{"c":21.2,"h":21.35,"l":21.12,"n":163,"o":21.27,"t":"2026-10-12T13:30:00Z","v":12501,"vw":21.249168},{"c":21.22,"h":21.28,"l":21.2,"n":190,"o":21.2,"t":"2026-10-12T13:45:00Z","v":7460,"vw":21.248103},{"c":21.285,"h":21.29,"l":21.17,"n":316,"o":21.215,"t":"2026-10-12T14:00:00Z","v":10870,"vw":21.222094},{"c":21.31,"h":21.31,"l":21.2301,"n":391,"o":21.28,"t":"2026-10-12T14:15:00Z","v":15723,"vw":21.274949},{"c":21.35,"h":21.36,"l":21.3,"n":488,"o":21.32,"t":"2026-10-12T14:30:00Z","v":21101,"vw":21.327079},{"c":21.37,"h":21.38,"l":21.34,"n":207,"o":21.34,"t":"2026-10-12T14:45:00Z","v":5984,"vw":21.361626},{"c":21.35,"h":21.35,"l":21.31,"n":270,"o":21.35,"t":"2026-10-12T15:00:00Z","v":6054,"vw":21.334092},{"c":21.36,"h":21.365,"l":21.33,"n":125,"o":21.34,"t":"2026-10-12T15:15:00Z","v":2560,"vw":21.349337},{"c":21.37,"h":21.37,"l":21.35,"n":91,"o":21.36,"t":"2026-10-12T15:30:00Z","v":1816,"vw":21.36},{"c":21.38,"h":21.385,"l":21.345,"n":365,"o":21.385,"t":"2026-10-12T15:45:00Z","v":14498,"vw":21.364773},{"c":21.42,"h":21.4359,"l":21.375,"n":227,"o":21.38,"t":"2026-10-12T16:00:00Z","v":6831,"vw":21.409485},{"c":21.47,"h":21.47,"l":21.41,"n":376,"o":21.4445,"t":"2026-10-12T16:15:00Z","v":12302,"vw":21.447495},{"c":21.46,"h":21.48,"l":21.4424,"n":276,"o":21.465,"t":"2026-10-12T16:30:00Z","v":6578,"vw":21.458532},{"c":21.42,"h":21.465,"l":21.42,"n":398,"o":21.46,"t":"2026-10-12T16:45:00Z","v":11459,"vw":21.449598},{"c":21.425,"h":21.44,"l":21.41,"n":217,"o":21.425,"t":"2026-10-12T17:00:00Z","v":5187,"vw":21.422345},{"c":21.45,"h":21.45,"l":21.42,"n":283,"o":21.425,"t":"2026-10-12T17:15:00Z","v":7930,"vw":21.436355},{"c":21.4,"h":21.46,"l":21.4,"n":233,"o":21.45,"t":"2026-10-12T17:30:00Z","v":7590,"vw":21.425903},{"c":21.41,"h":21.435,"l":21.4,"n":284,"o":21.42,"t":"2026-10-12T17:45:00Z","v":16193,"vw":21.413443},{"c":21.41,"h":21.41,"l":21.39,"n":209,"o":21.41,"t":"2026-10-12T18:00:00Z","v":9552,"vw":21.404608},{"c":21.425,"h":21.425,"l":21.4,"n":224,"o":21.42,"t":"2026-10-12T18:15:00Z","v":7219,"vw":21.419035},{"c":21.41,"h":21.41,"l":21.3912,"n":261,"o":21.41,"t":"2026-10-12T18:30:00Z","v":10735,"vw":21.400479},{"c":21.405,"h":21.42,"l":21.405,"n":165,"o":21.42,"t":"2026-10-12T18:45:00Z","v":4469,"vw":21.415895},{"c":21.41,"h":21.425,"l":21.3916,"n":333,"o":21.405,"t":"2026-10-12T19:00:00Z","v":12221,"vw":21.401442},{"c":21.42,"h":21.43,"l":21.4,"n":335,"o":21.41,"t":"2026-10-12T19:15:00Z","v":12199,"vw":21.417662},{"c":21.4,"h":21.44,"l":21.39,"n":550,"o":21.43,"t":"2026-10-12T19:30:00Z","v":21139,"vw":21.420861},{"c":21.455,"h":21.47,"l":21.4,"n":1790,"o":21.4,"t":"2026-10-12T19:45:00Z","v":116994,"vw":21.446456},{"c":21.45,"h":21.45,"l":21.45,"n":19,"o":21.45,"t":"2026-10-12T20:00:00Z","v":126071,"vw":21.45},{"c":21.47,"h":21.47,"l":21.47,"n":1,"o":21.47,"t":"2026-10-12T20:15:00Z","v":311,"vw":21.47},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-13T11:30:00Z","v":1900,"vw":21.5},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-13T12:00:00Z","v":311,"vw":22},{"c":21.39,"h":21.55,"l":21.38,"n":180,"o":21.55,"t":"2026-10-13T13:30:00Z","v":12040,"vw":21.488196},{"c":21.36,"h":21.36,"l":21.325,"n":70,"o":21.34,"t":"2026-10-13T13:45:00Z","v":2479,"vw":21.346176},{"c":21.36,"h":21.37,"l":21.32,"n":132,"o":21.345,"t":"2026-10-13T14:00:00Z","v":6900,"vw":21.341057},{"c":21.34,"h":21.39,"l":21.34,"n":185,"o":21.35,"t":"2026-10-13T14:15:00Z","v":5896,"vw":21.365256},{"c":21.17,"h":21.351,"l":21.135,"n":605,"o":21.351,"t":"2026-10-13T14:30:00Z","v":31802,"vw":21.216233},{"c":21.13,"h":21.205,"l":21.02,"n":1077,"o":21.165,"t":"2026-10-13T14:45:00Z","v":60445,"vw":21.116769},{"c":21.16,"h":21.175,"l":21.1,"n":345,"o":21.13,"t":"2026-10-13T15:00:00Z","v":11863,"vw":21.137296},{"c":21.18,"h":21.185,"l":21.13,"n":133,"o":21.13,"t":"2026-10-13T15:15:00Z","v":5200,"vw":21.176058},{"c":21.16,"h":21.185,"l":21.135,"n":301,"o":21.17,"t":"2026-10-13T15:30:00Z","v":12664,"vw":21.165364},{"c":21.24,"h":21.24,"l":21.135,"n":425,"o":21.17,"t":"2026-10-13T15:45:00Z","v":22934,"vw":21.156334},{"c":21.21,"h":21.225,"l":21.193,"n":221,"o":21.22,"t":"2026-10-13T16:00:00Z","v":7028,"vw":21.206057},{"c":21.225,"h":21.225,"l":21.2,"n":210,"o":21.21,"t":"2026-10-13T16:15:00Z","v":6790,"vw":21.216268},{"c":21.23,"h":21.24,"l":21.21,"n":345,"o":21.22,"t":"2026-10-13T16:30:00Z","v":11723,"vw":21.224641},{"c":21.175,"h":21.22,"l":21.175,"n":207,"o":21.22,"t":"2026-10-13T16:45:00Z","v":5475,"vw":21.198167},{"c":21.18,"h":21.195,"l":21.175,"n":289,"o":21.18,"t":"2026-10-13T17:00:00Z","v":9790,"vw":21.182412},{"c":21.21,"h":21.21,"l":21.17,"n":432,"o":21.175,"t":"2026-10-13T17:15:00Z","v":14110,"vw":21.179852},{"c":21.19,"h":21.25,"l":21.19,"n":262,"o":21.23,"t":"2026-10-13T17:30:00Z","v":9487,"vw":21.224021},{"c":21.155,"h":21.18,"l":21.155,"n":298,"o":21.18,"t":"2026-10-13T17:45:00Z","v":12789,"vw":21.172427},{"c":21.155,"h":21.19,"l":21.155,"n":288,"o":21.17,"t":"2026-10-13T18:00:00Z","v":8671,"vw":21.174898},{"c":21.135,"h":21.16,"l":21.125,"n":548,"o":21.155,"t":"2026-10-13T18:15:00Z","v":40163,"vw":21.148527},{"c":21.0746,"h":21.14,"l":21.0746,"n":315,"o":21.135,"t":"2026-10-13T18:30:00Z","v":14257,"vw":21.103445},{"c":20.94,"h":21.095,"l":20.935,"n":466,"o":21.07,"t":"2026-10-13T18:45:00Z","v":22448,"vw":21.025092},{"c":20.98,"h":20.98,"l":20.955,"n":424,"o":20.96,"t":"2026-10-13T19:00:00Z","v":16494,"vw":20.968909},{"c":20.98,"h":20.99,"l":20.925,"n":681,"o":20.97,"t":"2026-10-13T19:15:00Z","v":31414,"vw":20.959872},{"c":20.965,"h":20.99,"l":20.955,"n":765,"o":20.98,"t":"2026-10-13T19:30:00Z","v":61909,"vw":20.97387},{"c":20.74,"h":20.96,"l":20.705,"n":2787,"o":20.96,"t":"2026-10-13T19:45:00Z","v":200617,"vw":20.769074},{"c":20.78,"h":20.78,"l":20.74,"n":24,"o":20.74,"t":"2026-10-13T20:00:00Z","v":139518,"vw":20.740867},{"c":20.74,"h":20.74,"l":20.74,"n":1,"o":20.74,"t":"2026-10-14T12:30:00Z","v":482,"vw":20.74},{"c":21.005,"h":21.015,"l":20.73,"n":237,"o":20.83,"t":"2026-10-14T13:30:00Z","v":18386,"vw":20.848675},{"c":21.065,"h":21.11,"l":21.01,"n":327,"o":21.01,"t":"2026-10-14T13:45:00Z","v":12160,"vw":21.072004},{"c":21.05,"h":21.16,"l":21.05,"n":379,"o":21.05,"t":"2026-10-14T14:00:00Z","v":17463,"vw":21.11919},{"c":21.065,"h":21.07,"l":21.02,"n":400,"o":21.07,"t":"2026-10-14T14:15:00Z","v":9494,"vw":21.047553},{"c":20.99,"h":21.055,"l":20.96,"n":331,"o":21.055,"t":"2026-10-14T14:30:00Z","v":13524,"vw":21.007571},{"c":20.94,"h":20.97,"l":20.93,"n":295,"o":20.97,"t":"2026-10-14T14:45:00Z","v":9298,"vw":20.953831},{"c":20.925,"h":20.96,"l":20.92,"n":443,"o":20.95,"t":"2026-10-14T15:00:00Z","v":12149,"vw":20.940634},{"c":20.955,"h":20.955,"l":20.895,"n":329,"o":20.92,"t":"2026-10-14T15:15:00Z","v":10007,"vw":20.922964},{"c":20.94,"h":20.96,"l":20.905,"n":364,"o":20.96,"t":"2026-10-14T15:30:00Z","v":13020,"vw":20.932289},{"c":20.96,"h":20.99,"l":20.95,"n":280,"o":20.955,"t":"2026-10-14T15:45:00Z","v":8598,"vw":20.970336},{"c":21.01,"h":21.01,"l":20.96,"n":296,"o":20.96,"t":"2026-10-14T16:00:00Z","v":8501,"vw":20.988213},{"c":21.09,"h":21.095,"l":21.015,"n":379,"o":21.015,"t":"2026-10-14T16:15:00Z","v":15931,"vw":21.051106},{"c":21.1,"h":21.14,"l":21.05,"n":408,"o":21.085,"t":"2026-10-14T16:30:00Z","v":13516,"vw":21.087635},{"c":21.1,"h":21.115,"l":21.06,"n":382,"o":21.1,"t":"2026-10-14T16:45:00Z","v":13300,"vw":21.08381},{"c":21.14,"h":21.155,"l":21.085,"n":264,"o":21.1,"t":"2026-10-14T17:00:00Z","v":8364,"vw":21.122626},{"c":21.14,"h":21.16,"l":21.14,"n":214,"o":21.15,"t":"2026-10-14T17:15:00Z","v":8260,"vw":21.149078},{"c":21.15,"h":21.18,"l":21.135,"n":444,"o":21.135,"t":"2026-10-14T17:30:00Z","v":15582,"vw":21.153812},{"c":21.13,"h":21.14,"l":21.1,"n":333,"o":21.14,"t":"2026-10-14T17:45:00Z","v":13600,"vw":21.122186},{"c":21.09,"h":21.14,"l":21.07,"n":453,"o":21.14,"t":"2026-10-14T18:00:00Z","v":15540,"vw":21.097677},{"c":21.085,"h":21.12,"l":21.065,"n":402,"o":21.1001,"t":"2026-10-14T18:15:00Z","v":24011,"vw":21.096296},{"c":21.03,"h":21.08,"l":21.02,"n":540,"o":21.08,"t":"2026-10-14T18:30:00Z","v":22275,"vw":21.05333},{"c":20.99,"h":21.02,"l":20.99,"n":496,"o":21.02,"t":"2026-10-14T18:45:00Z","v":20158,"vw":21.011732},{"c":21.015,"h":21.025,"l":20.985,"n":433,"o":20.985,"t":"2026-10-14T19:00:00Z","v":12303,"vw":21.008236},{"c":21.01,"h":21.03,"l":20.99,"n":560,"o":21.01,"t":"2026-10-14T19:15:00Z","v":26470,"vw":21.002954},{"c":20.95,"h":21.02,"l":20.95,"n":843,"o":21.005,"t":"2026-10-14T19:30:00Z","v":45823,"vw":21.001301},{"c":20.965,"h":21.035,"l":20.93,"n":2203,"o":20.95,"t":"2026-10-14T19:45:00Z","v":125213,"vw":20.971292},{"c":20.97,"h":21,"l":20.97,"n":27,"o":20.97,"t":"2026-10-14T20:00:00Z","v":137143,"vw":20.970577},{"c":21.49,"h":21.49,"l":21.255,"n":304,"o":21.37,"t":"2026-10-15T13:30:00Z","v":23123,"vw":21.322983},{"c":21.7,"h":21.73,"l":21.51,"n":306,"o":21.52,"t":"2026-10-15T13:45:00Z","v":16345,"vw":21.656693},{"c":21.73,"h":21.76,"l":21.65,"n":398,"o":21.69,"t":"2026-10-15T14:00:00Z","v":15064,"vw":21.720469},{"c":21.635,"h":21.73,"l":21.63,"n":287,"o":21.73,"t":"2026-10-15T14:15:00Z","v":6589,"vw":21.670609},{"c":21.53,"h":21.64,"l":21.51,"n":532,"o":21.64,"t":"2026-10-15T14:30:00Z","v":12240,"vw":21.564139},{"c":21.415,"h":21.57,"l":21.4,"n":561,"o":21.525,"t":"2026-10-15T14:45:00Z","v":50809,"vw":21.507505},{"c":21.3,"h":21.43,"l":21.295,"n":702,"o":21.42,"t":"2026-10-15T15:00:00Z","v":24170,"vw":21.370648},{"c":21.24,"h":21.29,"l":21.23,"n":362,"o":21.285,"t":"2026-10-15T15:15:00Z","v":7322,"vw":21.254874},{"c":21.22,"h":21.275,"l":21.21,"n":361,"o":21.255,"t":"2026-10-15T15:30:00Z","v":10758,"vw":21.233968},{"c":21.2,"h":21.235,"l":21.2,"n":222,"o":21.22,"t":"2026-10-15T15:45:00Z","v":6577,"vw":21.214275},{"c":21.135,"h":21.21,"l":21.135,"n":311,"o":21.2,"t":"2026-10-15T16:00:00Z","v":11430,"vw":21.18277},{"c":21.18,"h":21.2,"l":21.1201,"n":248,"o":21.1201,"t":"2026-10-15T16:15:00Z","v":6026,"vw":21.163295},{"c":21.185,"h":21.225,"l":21.185,"n":135,"o":21.195,"t":"2026-10-15T16:30:00Z","v":4325,"vw":21.208069},{"c":21.185,"h":21.21,"l":21.18,"n":290,"o":21.185,"t":"2026-10-15T16:45:00Z","v":10099,"vw":21.195091},{"c":21.07,"h":21.17,"l":21.07,"n":421,"o":21.17,"t":"2026-10-15T17:00:00Z","v":16867,"vw":21.130983},{"c":21.055,"h":21.07,"l":21.055,"n":162,"o":21.065,"t":"2026-10-15T17:15:00Z","v":3707,"vw":21.062089},{"c":21.03,"h":21.055,"l":21.03,"n":301,"o":21.055,"t":"2026-10-15T17:30:00Z","v":7416,"vw":21.046518},{"c":21.03,"h":21.04,"l":20.99,"n":509,"o":21.03,"t":"2026-10-15T17:45:00Z","v":18912,"vw":21.014399},{"c":20.94,"h":21.0208,"l":20.925,"n":578,"o":21.02,"t":"2026-10-15T18:00:00Z","v":25078,"vw":20.968498},{"c":20.96,"h":20.99,"l":20.94,"n":567,"o":20.94,"t":"2026-10-15T18:15:00Z","v":12322,"vw":20.963196},{"c":20.96,"h":20.98,"l":20.955,"n":455,"o":20.955,"t":"2026-10-15T18:30:00Z","v":13219,"vw":20.967676},{"c":20.935,"h":20.955,"l":20.92,"n":572,"o":20.945,"t":"2026-10-15T18:45:00Z","v":18142,"vw":20.940509},{"c":21.035,"h":21.04,"l":20.9,"n":674,"o":20.94,"t":"2026-10-15T19:00:00Z","v":30882,"vw":20.942257},{"c":20.93,"h":21.04,"l":20.93,"n":530,"o":21.035,"t":"2026-10-15T19:15:00Z","v":19162,"vw":20.996872},{"c":20.925,"h":20.93,"l":20.88,"n":713,"o":20.92,"t":"2026-10-15T19:30:00Z","v":32700,"vw":20.912221},{"c":20.86,"h":20.94,"l":20.83,"n":1799,"o":20.925,"t":"2026-10-15T19:45:00Z","v":88004,"vw":20.882475},{"c":20.86,"h":20.86,"l":20.86,"n":45,"o":20.86,"t":"2026-10-15T20:00:00Z","v":134171,"vw":20.86},{"c":20.98,"h":20.98,"l":20.98,"n":2,"o":20.98,"t":"2026-10-16T08:30:00Z","v":101,"vw":20.98},{"c":21.2,"h":21.25,"l":21.2,"n":3,"o":21.25,"t":"2026-10-16T13:00:00Z","v":285,"vw":21.225},{"c":20.79,"h":20.97,"l":20.79,"n":96,"o":20.97,"t":"2026-10-16T13:30:00Z","v":13895,"vw":20.950362},{"c":20.78,"h":20.84,"l":20.735,"n":202,"o":20.785,"t":"2026-10-16T13:45:00Z","v":6511,"vw":20.793531},{"c":20.745,"h":20.8,"l":20.71,"n":253,"o":20.8,"t":"2026-10-16T14:00:00Z","v":13438,"vw":20.748218},{"c":20.72,"h":20.74,"l":20.7,"n":260,"o":20.74,"t":"2026-10-16T14:15:00Z","v":5827,"vw":20.722402},{"c":20.71,"h":20.74,"l":20.69,"n":338,"o":20.73,"t":"2026-10-16T14:30:00Z","v":7628,"vw":20.715946},{"c":20.65,"h":20.72,"l":20.556,"n":462,"o":20.72,"t":"2026-10-16T14:45:00Z","v":14993,"vw":20.607496},{"c":20.69,"h":20.705,"l":20.65,"n":368,"o":20.65,"t":"2026-10-16T15:00:00Z","v":11675,"vw":20.67888},{"c":20.585,"h":20.68,"l":20.58,"n":336,"o":20.68,"t":"2026-10-16T15:15:00Z","v":9628,"vw":20.621231},{"c":20.645,"h":20.66,"l":20.6,"n":309,"o":20.6,"t":"2026-10-16T15:30:00Z","v":9542,"vw":20.640182},{"c":20.71,"h":20.711,"l":20.65,"n":371,"o":20.65,"t":"2026-10-16T15:45:00Z","v":16279,"vw":20.697008},{"c":20.67,"h":20.71,"l":20.66,"n":326,"o":20.7,"t":"2026-10-16T16:00:00Z","v":10535,"vw":20.690059},{"c":20.68,"h":20.68,"l":20.64,"n":311,"o":20.67,"t":"2026-10-16T16:15:00Z","v":9294,"vw":20.658834},{"c":20.63,"h":20.67,"l":20.625,"n":221,"o":20.67,"t":"2026-10-16T16:30:00Z","v":5535,"vw":20.639587},{"c":20.65,"h":20.65,"l":20.611,"n":345,"o":20.6131,"t":"2026-10-16T16:45:00Z","v":9682,"vw":20.633928},{"c":20.655,"h":20.67,"l":20.6366,"n":258,"o":20.65,"t":"2026-10-16T17:00:00Z","v":5183,"vw":20.648394},{"c":20.69,"h":20.7199,"l":20.66,"n":335,"o":20.66,"t":"2026-10-16T17:15:00Z","v":8381,"vw":20.690677},{"c":20.675,"h":20.72,"l":20.66,"n":312,"o":20.69,"t":"2026-10-16T17:30:00Z","v":8646,"vw":20.68882},{"c":20.67,"h":20.69,"l":20.66,"n":177,"o":20.69,"t":"2026-10-16T17:45:00Z","v":4901,"vw":20.673054},{"c":20.705,"h":20.705,"l":20.66,"n":225,"o":20.67,"t":"2026-10-16T18:00:00Z","v":7876,"vw":20.686078},{"c":20.715,"h":20.715,"l":20.66,"n":232,"o":20.7001,"t":"2026-10-16T18:15:00Z","v":8925,"vw":20.687798},{"c":20.74,"h":20.76,"l":20.7,"n":265,"o":20.715,"t":"2026-10-16T18:30:00Z","v":14350,"vw":20.737829},{"c":20.74,"h":20.76,"l":20.72,"n":280,"o":20.74,"t":"2026-10-16T18:45:00Z","v":8934,"vw":20.746455},{"c":20.75,"h":20.77,"l":20.735,"n":404,"o":20.74,"t":"2026-10-16T19:00:00Z","v":16380,"vw":20.743784},{"c":20.715,"h":20.76,"l":20.71,"n":377,"o":20.745,"t":"2026-10-16T19:15:00Z","v":13937,"vw":20.73569},{"c":20.665,"h":20.71,"l":20.66,"n":642,"o":20.71,"t":"2026-10-16T19:30:00Z","v":32460,"vw":20.688882},{"c":20.79,"h":20.79,"l":20.63,"n":1897,"o":20.66,"t":"2026-10-16T19:45:00Z","v":119347,"vw":20.714213},{"c":20.78,"h":20.78,"l":20.78,"n":8,"o":20.78,"t":"2026-10-16T20:00:00Z","v":127758,"vw":20.78},{"c":20.75,"h":20.815,"l":20.68,"n":225,"o":20.68,"t":"2026-10-19T13:30:00Z","v":12003,"vw":20.733142},{"c":20.8,"h":20.816,"l":20.78,"n":95,"o":20.816,"t":"2026-10-19T13:45:00Z","v":7094,"vw":20.796695},{"c":20.8,"h":20.81,"l":20.77,"n":107,"o":20.8,"t":"2026-10-19T14:00:00Z","v":4458,"vw":20.792728},{"c":20.9,"h":20.9,"l":20.8,"n":259,"o":20.8,"t":"2026-10-19T14:15:00Z","v":9486,"vw":20.82613},{"c":20.9,"h":20.92,"l":20.87,"n":150,"o":20.9,"t":"2026-10-19T14:30:00Z","v":7290,"vw":20.887687},{"c":20.93,"h":20.93,"l":20.88,"n":306,"o":20.9,"t":"2026-10-19T14:45:00Z","v":9280,"vw":20.902409},{"c":20.95,"h":20.97,"l":20.92,"n":314,"o":20.93,"t":"2026-10-19T15:00:00Z","v":9161,"vw":20.94338},{"c":20.94,"h":21,"l":20.92,"n":406,"o":20.96,"t":"2026-10-19T15:15:00Z","v":11702,"vw":20.970651},{"c":21.02,"h":21.02,"l":20.93,"n":266,"o":20.94,"t":"2026-10-19T15:30:00Z","v":9675,"vw":20.966749},{"c":21.055,"h":21.07,"l":21.015,"n":254,"o":21.02,"t":"2026-10-19T15:45:00Z","v":7875,"vw":21.044396},{"c":21.075,"h":21.085,"l":21.03,"n":262,"o":21.07,"t":"2026-10-19T16:00:00Z","v":7160,"vw":21.05266},{"c":21.13,"h":21.13,"l":21.05,"n":391,"o":21.06,"t":"2026-10-19T16:15:00Z","v":14463,"vw":21.089689},{"c":21.14,"h":21.15,"l":21.09,"n":271,"o":21.13,"t":"2026-10-19T16:30:00Z","v":7242,"vw":21.120513},{"c":21.135,"h":21.135,"l":21.1,"n":304,"o":21.13,"t":"2026-10-19T16:45:00Z","v":8583,"vw":21.120349},{"c":21.105,"h":21.14,"l":21.085,"n":260,"o":21.14,"t":"2026-10-19T17:00:00Z","v":9723,"vw":21.110163},{"c":21.05,"h":21.095,"l":21.04,"n":530,"o":21.09,"t":"2026-10-19T17:15:00Z","v":23295,"vw":21.074902},{"c":21.05,"h":21.08,"l":21.05,"n":350,"o":21.06,"t":"2026-10-19T17:30:00Z","v":8962,"vw":21.066256},{"c":21.09,"h":21.09,"l":21.04,"n":223,"o":21.06,"t":"2026-10-19T17:45:00Z","v":6720,"vw":21.071103},{"c":21.1,"h":21.12,"l":21.08,"n":391,"o":21.1,"t":"2026-10-19T18:00:00Z","v":15710,"vw":21.105481},{"c":21.1,"h":21.1,"l":21.09,"n":172,"o":21.09,"t":"2026-10-19T18:15:00Z","v":5354,"vw":21.090937},{"c":21.07,"h":21.095,"l":21.0678,"n":294,"o":21.09,"t":"2026-10-19T18:30:00Z","v":13288,"vw":21.078953},{"c":21.04,"h":21.1,"l":21.025,"n":357,"o":21.08,"t":"2026-10-19T18:45:00Z","v":15822,"vw":21.053076},{"c":20.98,"h":21.045,"l":20.98,"n":454,"o":21.04,"t":"2026-10-19T19:00:00Z","v":22566,"vw":21.025371},{"c":21.01,"h":21.035,"l":20.97,"n":574,"o":20.98,"t":"2026-10-19T19:15:00Z","v":36180,"vw":20.999138},{"c":21.03,"h":21.055,"l":21,"n":608,"o":21,"t":"2026-10-19T19:30:00Z","v":26798,"vw":21.032048},{"c":21.1,"h":21.13,"l":21,"n":1975,"o":21.03,"t":"2026-10-19T19:45:00Z","v":128370,"vw":21.070565},{"c":21.08,"h":21.08,"l":21.08,"n":18,"o":21.08,"t":"2026-10-19T20:00:00Z","v":132442,"vw":21.08},{"c":21.49,"h":21.49,"l":21.265,"n":245,"o":21.35,"t":"2026-10-20T13:30:00Z","v":15827,"vw":21.363404},{"c":21.465,"h":21.49,"l":21.37,"n":125,"o":21.49,"t":"2026-10-20T13:45:00Z","v":8806,"vw":21.438237},{"c":21.23,"h":21.43,"l":21.23,"n":250,"o":21.43,"t":"2026-10-20T14:00:00Z","v":9135,"vw":21.320735},{"c":21.28,"h":21.315,"l":21.23,"n":279,"o":21.235,"t":"2026-10-20T14:15:00Z","v":19954,"vw":21.252462},{"c":21.23,"h":21.32,"l":21.23,"n":235,"o":21.25,"t":"2026-10-20T14:30:00Z","v":9432,"vw":21.302253},{"c":21.3,"h":21.33,"l":21.23,"n":298,"o":21.23,"t":"2026-10-20T14:45:00Z","v":9440,"vw":21.302902},{"c":21.29,"h":21.31,"l":21.27,"n":254,"o":21.28,"t":"2026-10-20T15:00:00Z","v":6074,"vw":21.294693},{"c":21.29,"h":21.31,"l":21.28,"n":79,"o":21.28,"t":"2026-10-20T15:15:00Z","v":2402,"vw":21.291919},{"c":21.3,"h":21.3,"l":21.27,"n":238,"o":21.28,"t":"2026-10-20T15:30:00Z","v":5301,"vw":21.280403},{"c":21.24,"h":21.29,"l":21.19,"n":476,"o":21.285,"t":"2026-10-20T15:45:00Z","v":15974,"vw":21.25118},{"c":21.13,"h":21.22,"l":21.13,"n":259,"o":21.22,"t":"2026-10-20T16:00:00Z","v":6840,"vw":21.17342},{"c":21.195,"h":21.21,"l":21.12,"n":250,"o":21.12,"t":"2026-10-20T16:15:00Z","v":7715,"vw":21.175006},{"c":21.175,"h":21.21,"l":21.155,"n":291,"o":21.21,"t":"2026-10-20T16:30:00Z","v":8652,"vw":21.180474},{"c":21.17,"h":21.19,"l":21.16,"n":231,"o":21.19,"t":"2026-10-20T16:45:00Z","v":6107,"vw":21.180863},{"c":21.16,"h":21.18,"l":21.15,"n":238,"o":21.18,"t":"2026-10-20T17:00:00Z","v":5384,"vw":21.161332},{"c":21.18,"h":21.18,"l":21.14,"n":479,"o":21.16,"t":"2026-10-20T17:15:00Z","v":12669,"vw":21.152245},{"c":21.21,"h":21.22,"l":21.185,"n":210,"o":21.19,"t":"2026-10-20T17:30:00Z","v":8934,"vw":21.198597},{"c":21.22,"h":21.24,"l":21.22,"n":149,"o":21.22,"t":"2026-10-20T17:45:00Z","v":4884,"vw":21.228387},{"c":21.23,"h":21.24,"l":21.2001,"n":262,"o":21.24,"t":"2026-10-20T18:00:00Z","v":9349,"vw":21.224225},{"c":21.21,"h":21.235,"l":21.21,"n":158,"o":21.235,"t":"2026-10-20T18:15:00Z","v":5362,"vw":21.224422},{"c":21.18,"h":21.22,"l":21.18,"n":267,"o":21.21,"t":"2026-10-20T18:30:00Z","v":9679,"vw":21.208778},{"c":21.21,"h":21.21,"l":21.18,"n":263,"o":21.18,"t":"2026-10-20T18:45:00Z","v":9457,"vw":21.193406},{"c":21.195,"h":21.21,"l":21.185,"n":201,"o":21.205,"t":"2026-10-20T19:00:00Z","v":9350,"vw":21.201396},{"c":21.21,"h":21.21,"l":21.155,"n":437,"o":21.1872,"t":"2026-10-20T19:15:00Z","v":24391,"vw":21.188808},{"c":21.26,"h":21.27,"l":21.205,"n":546,"o":21.21,"t":"2026-10-20T19:30:00Z","v":32717,"vw":21.239664},{"c":21.28,"h":21.32,"l":21.225,"n":1486,"o":21.26,"t":"2026-10-20T19:45:00Z","v":88795,"vw":21.283223},{"c":21.28,"h":21.28,"l":21.28,"n":30,"o":21.28,"t":"2026-10-20T20:00:00Z","v":110937,"vw":21.28},{"c":21.23,"h":21.36,"l":21,"n":192,"o":21.2,"t":"2026-10-21T13:30:00Z","v":13483,"vw":21.177474},{"c":21.19,"h":21.28,"l":21.1601,"n":161,"o":21.225,"t":"2026-10-21T13:45:00Z","v":8557,"vw":21.21823},{"c":21.045,"h":21.19,"l":21.04,"n":176,"o":21.17,"t":"2026-10-21T14:00:00Z","v":6501,"vw":21.0935},{"c":21.015,"h":21.05,"l":20.96,"n":314,"o":21.05,"t":"2026-10-21T14:15:00Z","v":15324,"vw":20.99924},{"c":21.1,"h":21.115,"l":21.02,"n":140,"o":21.02,"t":"2026-10-21T14:30:00Z","v":4361,"vw":21.072359},{"c":21.08,"h":21.13,"l":21.065,"n":143,"o":21.13,"t":"2026-10-21T14:45:00Z","v":5295,"vw":21.115284},{"c":21.1,"h":21.11,"l":21.07,"n":208,"o":21.08,"t":"2026-10-21T15:00:00Z","v":6805,"vw":21.082537},{"c":21.12,"h":21.12,"l":21.095,"n":252,"o":21.1,"t":"2026-10-21T15:15:00Z","v":5247,"vw":21.106946},{"c":21.06,"h":21.11,"l":21.06,"n":188,"o":21.11,"t":"2026-10-21T15:30:00Z","v":7093,"vw":21.085385},{"c":21.07,"h":21.07,"l":21.06,"n":102,"o":21.065,"t":"2026-10-21T15:45:00Z","v":2517,"vw":21.06119},{"c":21.05,"h":21.08,"l":21.05,"n":176,"o":21.08,"t":"2026-10-21T16:00:00Z","v":6256,"vw":21.064294},{"c":21.06,"h":21.06,"l":21.03,"n":281,"o":21.05,"t":"2026-10-21T16:15:00Z","v":7634,"vw":21.044878},{"c":21.02,"h":21.07,"l":21.02,"n":235,"o":21.07,"t":"2026-10-21T16:30:00Z","v":8284,"vw":21.038488},{"c":21.045,"h":21.05,"l":21.015,"n":189,"o":21.015,"t":"2026-10-21T16:45:00Z","v":5593,"vw":21.034},{"c":21.0201,"h":21.05,"l":21.0201,"n":192,"o":21.05,"t":"2026-10-21T17:00:00Z","v":4072,"vw":21.039381},{"c":20.97,"h":21.015,"l":20.97,"n":173,"o":21.015,"t":"2026-10-21T17:15:00Z","v":5833,"vw":20.986344},{"c":21.03,"h":21.03,"l":20.965,"n":363,"o":20.965,"t":"2026-10-21T17:30:00Z","v":11978,"vw":21.001362},{"c":21.005,"h":21.0299,"l":20.9801,"n":149,"o":21.02,"t":"2026-10-21T17:45:00Z","v":10438,"vw":21.012872},{"c":20.98,"h":21.035,"l":20.98,"n":373,"o":21.01,"t":"2026-10-21T18:00:00Z","v":16171,"vw":21.011677},{"c":21.025,"h":21.025,"l":20.985,"n":290,"o":20.99,"t":"2026-10-21T18:15:00Z","v":8365,"vw":21.00877},{"c":21.005,"h":21.025,"l":21.005,"n":178,"o":21.025,"t":"2026-10-21T18:30:00Z","v":4818,"vw":21.010188},{"c":20.95,"h":21.005,"l":20.95,"n":459,"o":21,"t":"2026-10-21T18:45:00Z","v":15833,"vw":20.987909},{"c":20.99,"h":21,"l":20.95,"n":245,"o":20.95,"t":"2026-10-21T19:00:00Z","v":8608,"vw":20.977342},{"c":20.975,"h":21,"l":20.97,"n":402,"o":20.99,"t":"2026-10-21T19:15:00Z","v":15471,"vw":20.98037},{"c":20.98,"h":21.03,"l":20.98,"n":574,"o":20.98,"t":"2026-10-21T19:30:00Z","v":24755,"vw":20.998759},{"c":20.9,"h":20.99,"l":20.89,"n":1399,"o":20.99,"t":"2026-10-21T19:45:00Z","v":77996,"vw":20.931813},{"c":21.22,"h":21.22,"l":20.9,"n":37,"o":20.9,"t":"2026-10-21T20:00:00Z","v":100808,"vw":20.912452},{"c":20.97,"h":20.97,"l":20.97,"n":2,"o":20.97,"t":"2026-10-21T23:15:00Z","v":299,"vw":20.97},{"c":21.1,"h":21.125,"l":20.92,"n":76,"o":21.05,"t":"2026-10-22T13:30:00Z","v":7438,"vw":21.031523},{"c":21.18,"h":21.18,"l":21.02,"n":79,"o":21.09,"t":"2026-10-22T13:45:00Z","v":7023,"vw":21.095555},{"c":21.07,"h":21.18,"l":21.05,"n":230,"o":21.18,"t":"2026-10-22T14:00:00Z","v":9655,"vw":21.110786},{"c":21.09,"h":21.12,"l":21.07,"n":157,"o":21.07,"t":"2026-10-22T14:15:00Z","v":5385,"vw":21.097345},{"c":21.09,"h":21.1399,"l":21.07,"n":433,"o":21.11,"t":"2026-10-22T14:30:00Z","v":14953,"vw":21.104573},{"c":21.13,"h":21.13,"l":21.1,"n":248,"o":21.1,"t":"2026-10-22T14:45:00Z","v":9647,"vw":21.114718},{"c":21.245,"h":21.245,"l":21.1301,"n":242,"o":21.14,"t":"2026-10-22T15:00:00Z","v":4763,"vw":21.183518},{"c":21.26,"h":21.27,"l":21.23,"n":253,"o":21.25,"t":"2026-10-22T15:15:00Z","v":7513,"vw":21.258603},{"c":21.18,"h":21.265,"l":21.18,"n":277,"o":21.265,"t":"2026-10-22T15:30:00Z","v":6214,"vw":21.234216},{"c":21.15,"h":21.17,"l":21.14,"n":198,"o":21.17,"t":"2026-10-22T15:45:00Z","v":5194,"vw":21.151782},{"c":21.2,"h":21.23,"l":21.17,"n":291,"o":21.1701,"t":"2026-10-22T16:00:00Z","v":9053,"vw":21.190813},{"c":21.225,"h":21.225,"l":21.18,"n":313,"o":21.2,"t":"2026-10-22T16:15:00Z","v":14833,"vw":21.212614},{"c":21.13,"h":21.23,"l":21.115,"n":353,"o":21.23,"t":"2026-10-22T16:30:00Z","v":9946,"vw":21.155201},{"c":21.155,"h":21.19,"l":21.13,"n":270,"o":21.15,"t":"2026-10-22T16:45:00Z","v":5756,"vw":21.153455},{"c":21.15,"h":21.16,"l":21.12,"n":323,"o":21.16,"t":"2026-10-22T17:00:00Z","v":6229,"vw":21.145627},{"c":21.11,"h":21.14,"l":21.1,"n":576,"o":21.14,"t":"2026-10-22T17:15:00Z","v":22079,"vw":21.118573},{"c":21.1,"h":21.11,"l":21.09,"n":234,"o":21.1,"t":"2026-10-22T17:30:00Z","v":7102,"vw":21.103242},{"c":21.09,"h":21.125,"l":21.07,"n":381,"o":21.1099,"t":"2026-10-22T17:45:00Z","v":20335,"vw":21.104246},{"c":21.085,"h":21.1078,"l":21.08,"n":355,"o":21.09,"t":"2026-10-22T18:00:00Z","v":10640,"vw":21.093764},{"c":21.1,"h":21.13,"l":21.08,"n":354,"o":21.08,"t":"2026-10-22T18:15:00Z","v":12673,"vw":21.106694},{"c":21.065,"h":21.12,"l":21.06,"n":237,"o":21.1,"t":"2026-10-22T18:30:00Z","v":9009,"vw":21.096108}],"expiry":"2027-03-19","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.3249679217799477,"strike":29.42233665646033,"iv":0.6510314686884695,"gamma":0.04271494822444573,"theta":-0.010747334212475413,"vega":0.04641557473088815,"rho":0.019232691791530507,"breakevenPct":45.96394293016984},{"delta":0.35,"premium":1.2024320060201652,"strike":26.594584754311505,"iv":0.4966476987993889,"gamma":0.06889348244648587,"theta":-0.008685514681235459,"vega":0.04890104256957763,"rho":0.023321452163913996,"breakevenPct":31.958304107912017},{"delta":0.4,"premium":1.0798960902603825,"strike":23.766832852162672,"iv":0.3422639289103081,"gamma":0.09507201666852604,"theta":-0.0066236951499955,"vega":0.05138651040826711,"rho":0.02741021253629749,"breakevenPct":17.95266528565418},{"delta":0.45,"premium":1.1334033613445378,"strike":22.247899159663866,"iv":0.2705890756302521,"gamma":0.10662857142857143,"theta":-0.005669747899159664,"vega":0.05193529411764706,"rho":0.031185503204106145,"breakevenPct":10.995976838397345},{"delta":0.5,"premium":1.3297862623310193,"strike":21.79119473876507,"iv":0.2660402995981001,"gamma":0.10631801242236025,"theta":-0.005614943368651809,"vega":0.050912276214833754,"rho":0.034706383676897545,"breakevenPct":9.760175652010865},{"delta":0.55,"premium":1.526169163317501,"strike":21.334490317866276,"iv":0.2614915235659481,"gamma":0.10600745341614908,"theta":-0.005560138838143954,"vega":0.04988925831202046,"rho":0.03822726414968895,"breakevenPct":8.524374465624383},{"delta":0.6,"premium":1.7225520643039822,"strike":20.877785896967485,"iv":0.25694274753379615,"gamma":0.10569689440993789,"theta":-0.005505334307636099,"vega":0.04886624040920716,"rho":0.041748144622480346,"breakevenPct":7.288573279237903},{"delta":0.65,"premium":1.9189349652904641,"strike":20.42108147606869,"iv":0.25239397150164417,"gamma":0.1053863354037267,"theta":-0.005450529777128243,"vega":0.04784322250639386,"rho":0.04526902509527175,"breakevenPct":6.052772092851422},{"delta":0.7,"premium":2.1640076335877847,"strike":19.92557251908397,"iv":0.24964984732824425,"gamma":0.10382282442748095,"theta":-0.005364274809160306,"vega":0.04638049618320612,"rho":0.048629485224153654,"breakevenPct":4.863898185007149},{"delta":0.75,"premium":2.9846183206106867,"strike":18.97137404580153,"iv":0.26823763358778624,"gamma":0.08744877862595421,"theta":-0.004906259541984734,"vega":0.039720190839694657,"rho":0.05009369462118226,"breakevenPct":4.229728774802817},{"delta":0.8,"premium":3.8052290076335886,"strike":18.017175572519083,"iv":0.2868254198473283,"gamma":0.07107473282442747,"theta":-0.00444824427480916,"vega":0.033059885496183196,"rho":0.051557904018210865,"breakevenPct":3.595559364598484},{"delta":0.85,"premium":4.625839694656489,"strike":17.06297709923664,"iv":0.3054132061068702,"gamma":0.05470068702290076,"theta":-0.003990229007633588,"vega":0.026399580152671753,"rho":0.05302211341523947,"breakevenPct":2.9613899543941526},{"delta":0.9,"premium":5.446450381679391,"strike":16.108778625954198,"iv":0.3240009923664122,"gamma":0.038326641221374025,"theta":-0.003532213740458015,"vega":0.019739274809160295,"rho":0.054486322812268076,"breakevenPct":2.3272205441898204}],"put":[{"delta":0.15,"premium":1.8183669463910013,"strike":13.026146707471879,"iv":1.1817815735177912,"gamma":0.014671540082205389,"theta":-0.011783100581200712,"vega":0.031126554119756008,"rho":-0.02103569931664261,"breakevenPct":46.79430448098326},{"delta":0.2,"premium":2.489774915002298,"strike":15.093956492131412,"iv":1.129077388828614,"gamma":0.018302360951924106,"theta":-0.013309384721028305,"vega":0.037038013771573834,"rho":-0.028274352802699163,"breakevenPct":40.173318963822695},{"delta":0.25,"premium":2.9667382623188288,"strike":16.220641564532666,"iv":1.0763806852134505,"gamma":0.01979878113696386,"theta":-0.012401645891018607,"vega":0.0364758056255743,"rho":-0.034618161559927696,"breakevenPct":37.18522784689176},{"delta":0.3,"premium":3.4437016096353594,"strike":17.347326636933918,"iv":1.023683981598287,"gamma":0.021295201322003608,"theta":-0.011493907061008909,"vega":0.03591359747957477,"rho":-0.04096197031715623,"breakevenPct":34.19713672996083},{"delta":0.35,"premium":3.92066495695189,"strike":18.474011709335173,"iv":0.9709872779831235,"gamma":0.022791621507043357,"theta":-0.010586168230999213,"vega":0.035351389333575234,"rho":-0.04730577907438476,"breakevenPct":31.209045613029907},{"delta":0.4,"premium":4.397628304268421,"strike":19.600696781736428,"iv":0.9182905743679597,"gamma":0.02428804169208311,"theta":-0.009678429400989513,"vega":0.0347891811875757,"rho":-0.053649587831613305,"breakevenPct":28.22095449609897},{"delta":0.45,"premium":4.874591651584952,"strike":20.727381854137683,"iv":0.8655938707527961,"gamma":0.02578446187712286,"theta":-0.008770690570979817,"vega":0.03422697304157617,"rho":-0.05999339658884184,"breakevenPct":25.23286337916804},{"delta":0.5,"premium":5.351554998901483,"strike":21.854066926538934,"iv":0.8128971671376326,"gamma":0.027280882062162608,"theta":-0.007862951740970119,"vega":0.033664764895576633,"rho":-0.06633720534607036,"breakevenPct":22.24477226223711},{"delta":0.55,"premium":5.828518346218013,"strike":22.98075199894019,"iv":0.7602004635224691,"gamma":0.02877730224720236,"theta":-0.00695521291096042,"vega":0.0331025567495771,"rho":-0.0726810141032989,"breakevenPct":19.256681145306178},{"delta":0.6,"premium":6.305481693534544,"strike":24.107437071341444,"iv":0.7075037599073055,"gamma":0.030273722432242106,"theta":-0.0060474740809507216,"vega":0.03254034860357757,"rho":-0.07902482286052744,"breakevenPct":16.26859002837525},{"delta":0.65,"premium":6.782445040851075,"strike":25.234122143742695,"iv":0.654807056292142,"gamma":0.03177014261728186,"theta":-0.005139735250941024,"vega":0.03197814045757803,"rho":-0.08536863161775597,"breakevenPct":13.280498911444319},{"delta":0.7,"premium":7.259408388167605,"strike":26.360807216143947,"iv":0.6021103526769783,"gamma":0.033266562802321605,"theta":-0.004231996420931326,"vega":0.0314159323115785,"rho":-0.09171244037498451,"breakevenPct":10.292407794513391},{"delta":0.75,"premium":7.736371735484137,"strike":27.487492288545205,"iv":0.5494136490618148,"gamma":0.03476298298736136,"theta":-0.003324257590921628,"vega":0.030853724165578963,"rho":-0.09805624913221304,"breakevenPct":7.304316677582456},{"delta":0.8,"premium":8.213335082800668,"strike":28.614177360946456,"iv":0.4967169454466511,"gamma":0.03625940317240111,"theta":-0.00241651876091193,"vega":0.03029151601957943,"rho":-0.10440005788944158,"breakevenPct":4.3162255606515245},{"delta":0.85,"premium":8.690298430117199,"strike":29.74086243334771,"iv":0.4440202418314876,"gamma":0.03775582335744086,"theta":-0.001508779930902232,"vega":0.029729307873579896,"rho":-0.11074386664667012,"breakevenPct":1.328134443720593}]},"raw":{"call":[{"delta":0.3,"premium":1.3249679217799477,"strike":29.42233665646033,"iv":0.6510314686884695,"gamma":0.04271494822444573,"theta":-0.010747334212475413,"vega":0.04641557473088815,"rho":0.019232691791530507,"breakevenPct":45.96394293016984},{"delta":0.35,"premium":1.2024320060201652,"strike":26.594584754311505,"iv":0.4966476987993889,"gamma":0.06889348244648587,"theta":-0.008685514681235459,"vega":0.04890104256957763,"rho":0.023321452163913996,"breakevenPct":31.958304107912017},{"delta":0.4,"premium":1.0798960902603825,"strike":23.766832852162672,"iv":0.3422639289103081,"gamma":0.09507201666852604,"theta":-0.0066236951499955,"vega":0.05138651040826711,"rho":0.02741021253629749,"breakevenPct":17.95266528565418},{"delta":0.45,"premium":1.1334033613445378,"strike":22.247899159663866,"iv":0.2705890756302521,"gamma":0.10662857142857143,"theta":-0.005669747899159664,"vega":0.05193529411764706,"rho":0.031185503204106145,"breakevenPct":10.995976838397345},{"delta":0.5,"premium":1.3297862623310193,"strike":21.79119473876507,"iv":0.2660402995981001,"gamma":0.10631801242236025,"theta":-0.005614943368651809,"vega":0.050912276214833754,"rho":0.034706383676897545,"breakevenPct":9.760175652010865},{"delta":0.55,"premium":1.526169163317501,"strike":21.334490317866276,"iv":0.2614915235659481,"gamma":0.10600745341614908,"theta":-0.005560138838143954,"vega":0.04988925831202046,"rho":0.03822726414968895,"breakevenPct":8.524374465624383},{"delta":0.6,"premium":1.7225520643039822,"strike":20.877785896967485,"iv":0.25694274753379615,"gamma":0.10569689440993789,"theta":-0.005505334307636099,"vega":0.04886624040920716,"rho":0.041748144622480346,"breakevenPct":7.288573279237903},{"delta":0.65,"premium":1.9189349652904641,"strike":20.42108147606869,"iv":0.25239397150164417,"gamma":0.1053863354037267,"theta":-0.005450529777128243,"vega":0.04784322250639386,"rho":0.04526902509527175,"breakevenPct":6.052772092851422},{"delta":0.7,"premium":2.1640076335877847,"strike":19.92557251908397,"iv":0.24964984732824425,"gamma":0.10382282442748095,"theta":-0.005364274809160306,"vega":0.04638049618320612,"rho":0.048629485224153654,"breakevenPct":4.863898185007149},{"delta":0.75,"premium":2.9846183206106867,"strike":18.97137404580153,"iv":0.26823763358778624,"gamma":0.08744877862595421,"theta":-0.004906259541984734,"vega":0.039720190839694657,"rho":0.05009369462118226,"breakevenPct":4.229728774802817},{"delta":0.8,"premium":3.8052290076335886,"strike":18.017175572519083,"iv":0.2868254198473283,"gamma":0.07107473282442747,"theta":-0.00444824427480916,"vega":0.033059885496183196,"rho":0.051557904018210865,"breakevenPct":3.595559364598484},{"delta":0.85,"premium":4.625839694656489,"strike":17.06297709923664,"iv":0.3054132061068702,"gamma":0.05470068702290076,"theta":-0.003990229007633588,"vega":0.026399580152671753,"rho":0.05302211341523947,"breakevenPct":2.9613899543941526},{"delta":0.9,"premium":5.446450381679391,"strike":16.108778625954198,"iv":0.3240009923664122,"gamma":0.038326641221374025,"theta":-0.003532213740458015,"vega":0.019739274809160295,"rho":0.054486322812268076,"breakevenPct":2.3272205441898204}],"put":[{"delta":0.15,"premium":1.8183669463910013,"strike":13.026146707471879,"iv":1.1817815735177912,"gamma":0.014671540082205389,"theta":-0.011783100581200712,"vega":0.031126554119756008,"rho":-0.02103569931664261,"breakevenPct":46.79430448098326},{"delta":0.2,"premium":2.489774915002298,"strike":15.093956492131412,"iv":1.129077388828614,"gamma":0.018302360951924106,"theta":-0.013309384721028305,"vega":0.037038013771573834,"rho":-0.028274352802699163,"breakevenPct":40.173318963822695},{"delta":0.25,"premium":2.9667382623188288,"strike":16.220641564532666,"iv":1.0763806852134505,"gamma":0.01979878113696386,"theta":-0.012401645891018607,"vega":0.0364758056255743,"rho":-0.034618161559927696,"breakevenPct":37.18522784689176},{"delta":0.3,"premium":3.4437016096353594,"strike":17.347326636933918,"iv":1.023683981598287,"gamma":0.021295201322003608,"theta":-0.011493907061008909,"vega":0.03591359747957477,"rho":-0.04096197031715623,"breakevenPct":34.19713672996083},{"delta":0.35,"premium":3.92066495695189,"strike":18.474011709335173,"iv":0.9709872779831235,"gamma":0.022791621507043357,"theta":-0.010586168230999213,"vega":0.035351389333575234,"rho":-0.04730577907438476,"breakevenPct":31.209045613029907},{"delta":0.4,"premium":4.397628304268421,"strike":19.600696781736428,"iv":0.9182905743679597,"gamma":0.02428804169208311,"theta":-0.009678429400989513,"vega":0.0347891811875757,"rho":-0.053649587831613305,"breakevenPct":28.22095449609897},{"delta":0.45,"premium":4.874591651584952,"strike":20.727381854137683,"iv":0.8655938707527961,"gamma":0.02578446187712286,"theta":-0.008770690570979817,"vega":0.03422697304157617,"rho":-0.05999339658884184,"breakevenPct":25.23286337916804},{"delta":0.5,"premium":5.351554998901483,"strike":21.854066926538934,"iv":0.8128971671376326,"gamma":0.027280882062162608,"theta":-0.007862951740970119,"vega":0.033664764895576633,"rho":-0.06633720534607036,"breakevenPct":22.24477226223711},{"delta":0.55,"premium":5.828518346218013,"strike":22.98075199894019,"iv":0.7602004635224691,"gamma":0.02877730224720236,"theta":-0.00695521291096042,"vega":0.0331025567495771,"rho":-0.0726810141032989,"breakevenPct":19.256681145306178},{"delta":0.6,"premium":6.305481693534544,"strike":24.107437071341444,"iv":0.7075037599073055,"gamma":0.030273722432242106,"theta":-0.0060474740809507216,"vega":0.03254034860357757,"rho":-0.07902482286052744,"breakevenPct":16.26859002837525},{"delta":0.65,"premium":6.782445040851075,"strike":25.234122143742695,"iv":0.654807056292142,"gamma":0.03177014261728186,"theta":-0.005139735250941024,"vega":0.03197814045757803,"rho":-0.08536863161775597,"breakevenPct":13.280498911444319},{"delta":0.7,"premium":7.259408388167605,"strike":26.360807216143947,"iv":0.6021103526769783,"gamma":0.033266562802321605,"theta":-0.004231996420931326,"vega":0.0314159323115785,"rho":-0.09171244037498451,"breakevenPct":10.292407794513391},{"delta":0.75,"premium":7.736371735484137,"strike":27.487492288545205,"iv":0.5494136490618148,"gamma":0.03476298298736136,"theta":-0.003324257590921628,"vega":0.030853724165578963,"rho":-0.09805624913221304,"breakevenPct":7.304316677582456},{"delta":0.8,"premium":8.213335082800668,"strike":28.614177360946456,"iv":0.4967169454466511,"gamma":0.03625940317240111,"theta":-0.00241651876091193,"vega":0.03029151601957943,"rho":-0.10440005788944158,"breakevenPct":4.3162255606515245},{"delta":0.85,"premium":8.690298430117199,"strike":29.74086243334771,"iv":0.4440202418314876,"gamma":0.03775582335744086,"theta":-0.001508779930902232,"vega":0.029729307873579896,"rho":-0.11074386664667012,"breakevenPct":1.328134443720593}]}},"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"}}