{"symbol":"MLKN","url":"https://intraalpha.com/companies/MLKN","capturedAt":"2026-10-22T23:00:30.429Z","state":"ready","quote":{"symbol":"MLKN","last_price":21.68,"prev_close":20.22,"regular_close":21.68,"change":1.46,"change_pct":7.2206,"regular_change":1.46,"regular_change_pct":7.2206,"extended_change":0,"extended_change_pct":0,"bid":20,"ask":21.85,"bid_size":200,"ask_size":100,"volume":495899,"vwap":21.320343,"open":20.01,"high":21.7,"low":19.96,"close":21.68,"trade_count":10352,"last_trade_at":"2026-10-22T20:35:00.296752273Z","last_quote_at":"2026-10-22T20:36:01.153979241Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:28.180874954-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MLKN","fetched_at":"2026-10-22T23:00:29.830021+00:00","name":"MillerKnoll Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"FURNISHINGS, FIXTURES & APPLIANCES","country":"USA","description":"MillerKnoll Inc. is a leading entity in the furniture design and manufacturing industry, specializing in innovative and sustainable solutions for both commercial and residential markets. Renowned for its extensive brand portfolio, the company is dedicated to enhancing modern workspaces and home environments through collaborative design principles. With a strong commitment to environmental responsibility and strategic growth initiatives, MillerKnoll is positioned to deliver significant long-term value to its investors and stakeholders.","fiscal_year_end":"May","latest_quarter":"2026-08-31","market_cap":1391132000,"ebitda":359000000,"pe_ratio":14.34,"peg_ratio":0.841,"book_value":19.72,"dividend_per_share":0.75,"dividend_yield":0.0353,"eps":1.41,"revenue_ttm":3809400000,"gross_profit_ttm":1508100000,"profit_margin":0.0257,"operating_margin_ttm":0.0635,"return_on_assets_ttm":0.034,"return_on_equity_ttm":0.0735,"quarterly_earnings_growth":0.31,"quarterly_revenue_growth":-0.034,"analyst_target_price":31.5,"analyst_number":0,"beta":1.355,"fifty_two_week_high":24.51,"fifty_two_week_low":13.23,"fifty_day_ma":21.6,"two_hundred_day_ma":19.38,"shares_outstanding":68800000,"forward_pe":10.09,"price_to_sales":0.365,"price_to_book":1.038,"ev_to_revenue":0.788,"ev_to_ebitda":8.74},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:29.830021+00:00"},"optionObservedAt":"2026-10-22T19:56:55.682Z","bars":[{"c":21.24,"h":21.24,"l":21.24,"n":3,"o":21.24,"t":"2026-10-15T08:00:00Z","v":211,"vw":21.24},{"c":21.26,"h":21.26,"l":21.26,"n":5,"o":21.26,"t":"2026-10-15T12:45:00Z","v":111,"vw":21.26},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-15T13:25:00Z","v":100,"vw":21.35},{"c":21.39,"h":21.39,"l":21.39,"n":8,"o":21.39,"t":"2026-10-15T13:30:00Z","v":8250,"vw":21.39},{"c":21.745,"h":21.83,"l":21.64,"n":45,"o":21.67,"t":"2026-10-15T13:35:00Z","v":2895,"vw":21.743766},{"c":21.57,"h":21.705,"l":21.48,"n":100,"o":21.55,"t":"2026-10-15T13:45:00Z","v":7371,"vw":21.585502},{"c":21.575,"h":21.64,"l":21.57,"n":45,"o":21.62,"t":"2026-10-15T13:50:00Z","v":1994,"vw":21.592857},{"c":21.62,"h":21.655,"l":21.53,"n":72,"o":21.5899,"t":"2026-10-15T13:55:00Z","v":3379,"vw":21.591294},{"c":21.67,"h":21.715,"l":21.65,"n":45,"o":21.65,"t":"2026-10-15T14:00:00Z","v":2453,"vw":21.658722},{"c":21.75,"h":21.755,"l":21.7,"n":247,"o":21.74,"t":"2026-10-15T14:05:00Z","v":8960,"vw":21.735848},{"c":21.8,"h":21.8,"l":21.66,"n":160,"o":21.675,"t":"2026-10-15T14:10:00Z","v":3973,"vw":21.7037},{"c":21.77,"h":21.795,"l":21.77,"n":94,"o":21.78,"t":"2026-10-15T14:15:00Z","v":2064,"vw":21.785},{"c":21.77,"h":21.77,"l":21.77,"n":62,"o":21.77,"t":"2026-10-15T14:20:00Z","v":1205,"vw":21.77},{"c":21.72,"h":21.795,"l":21.72,"n":132,"o":21.755,"t":"2026-10-15T14:25:00Z","v":6104,"vw":21.755997},{"c":21.84,"h":21.85,"l":21.75,"n":100,"o":21.75,"t":"2026-10-15T14:30:00Z","v":2776,"vw":21.787977},{"c":21.83,"h":21.84,"l":21.82,"n":68,"o":21.82,"t":"2026-10-15T14:35:00Z","v":896,"vw":21.832165},{"c":21.8,"h":21.81,"l":21.75,"n":89,"o":21.81,"t":"2026-10-15T14:40:00Z","v":3323,"vw":21.773861},{"c":21.75,"h":21.79,"l":21.75,"n":62,"o":21.78,"t":"2026-10-15T14:45:00Z","v":1905,"vw":21.772727},{"c":21.835,"h":21.84,"l":21.78,"n":83,"o":21.78,"t":"2026-10-15T14:50:00Z","v":1753,"vw":21.801609},{"c":21.825,"h":21.84,"l":21.825,"n":24,"o":21.84,"t":"2026-10-15T14:55:00Z","v":416,"vw":21.8325},{"c":21.92,"h":21.92,"l":21.84,"n":99,"o":21.84,"t":"2026-10-15T15:00:00Z","v":2530,"vw":21.873889},{"c":21.89,"h":21.925,"l":21.89,"n":45,"o":21.91,"t":"2026-10-15T15:05:00Z","v":1145,"vw":21.9125},{"c":21.86,"h":21.885,"l":21.86,"n":35,"o":21.87,"t":"2026-10-15T15:10:00Z","v":929,"vw":21.871667},{"c":21.82,"h":21.85,"l":21.82,"n":68,"o":21.85,"t":"2026-10-15T15:15:00Z","v":2653,"vw":21.834108},{"c":21.775,"h":21.81,"l":21.775,"n":44,"o":21.81,"t":"2026-10-15T15:20:00Z","v":755,"vw":21.78875},{"c":21.81,"h":21.81,"l":21.8,"n":55,"o":21.8,"t":"2026-10-15T15:25:00Z","v":1096,"vw":21.805},{"c":21.79,"h":21.79,"l":21.79,"n":14,"o":21.79,"t":"2026-10-15T15:30:00Z","v":290,"vw":21.79},{"c":21.69,"h":21.81,"l":21.69,"n":136,"o":21.81,"t":"2026-10-15T15:35:00Z","v":5622,"vw":21.752873},{"c":21.68,"h":21.71,"l":21.68,"n":71,"o":21.71,"t":"2026-10-15T15:40:00Z","v":1485,"vw":21.701667},{"c":21.64,"h":21.6652,"l":21.64,"n":54,"o":21.66,"t":"2026-10-15T15:45:00Z","v":2396,"vw":21.655504},{"c":21.58,"h":21.595,"l":21.58,"n":19,"o":21.595,"t":"2026-10-15T15:50:00Z","v":402,"vw":21.5875},{"c":21.61,"h":21.61,"l":21.58,"n":45,"o":21.58,"t":"2026-10-15T15:55:00Z","v":1699,"vw":21.599401},{"c":21.495,"h":21.605,"l":21.48,"n":132,"o":21.605,"t":"2026-10-15T16:00:00Z","v":10685,"vw":21.519324},{"c":21.5,"h":21.5,"l":21.45,"n":58,"o":21.495,"t":"2026-10-15T16:05:00Z","v":2096,"vw":21.479643},{"c":21.42,"h":21.5,"l":21.42,"n":107,"o":21.5,"t":"2026-10-15T16:10:00Z","v":4160,"vw":21.458695},{"c":21.42,"h":21.46,"l":21.42,"n":84,"o":21.44,"t":"2026-10-15T16:15:00Z","v":2798,"vw":21.443051},{"c":21.425,"h":21.44,"l":21.42,"n":37,"o":21.42,"t":"2026-10-15T16:20:00Z","v":1562,"vw":21.426153},{"c":21.45,"h":21.45,"l":21.45,"n":45,"o":21.45,"t":"2026-10-15T16:25:00Z","v":1382,"vw":21.45},{"c":21.44,"h":21.45,"l":21.43,"n":62,"o":21.43,"t":"2026-10-15T16:30:00Z","v":1431,"vw":21.44},{"c":21.48,"h":21.5,"l":21.48,"n":59,"o":21.5,"t":"2026-10-15T16:35:00Z","v":1577,"vw":21.484967},{"c":21.425,"h":21.46,"l":21.4,"n":112,"o":21.46,"t":"2026-10-15T16:40:00Z","v":3961,"vw":21.430611},{"c":21.39,"h":21.42,"l":21.39,"n":63,"o":21.42,"t":"2026-10-15T16:45:00Z","v":2342,"vw":21.406278},{"c":21.37,"h":21.37,"l":21.37,"n":10,"o":21.37,"t":"2026-10-15T16:50:00Z","v":300,"vw":21.37},{"c":21.39,"h":21.39,"l":21.39,"n":47,"o":21.39,"t":"2026-10-15T16:55:00Z","v":1789,"vw":21.39},{"c":21.45,"h":21.46,"l":21.395,"n":109,"o":21.395,"t":"2026-10-15T17:00:00Z","v":4715,"vw":21.425324},{"c":21.42,"h":21.455,"l":21.42,"n":20,"o":21.455,"t":"2026-10-15T17:05:00Z","v":744,"vw":21.4375},{"c":21.44,"h":21.44,"l":21.44,"n":6,"o":21.44,"t":"2026-10-15T17:10:00Z","v":217,"vw":21.44},{"c":21.44,"h":21.44,"l":21.43,"n":48,"o":21.43,"t":"2026-10-15T17:15:00Z","v":1782,"vw":21.435},{"c":21.43,"h":21.45,"l":21.43,"n":54,"o":21.45,"t":"2026-10-15T17:20:00Z","v":1956,"vw":21.437273},{"c":21.46,"h":21.47,"l":21.435,"n":78,"o":21.435,"t":"2026-10-15T17:25:00Z","v":2426,"vw":21.4515},{"c":21.5,"h":21.5,"l":21.48,"n":23,"o":21.48,"t":"2026-10-15T17:30:00Z","v":984,"vw":21.483571},{"c":21.475,"h":21.5,"l":21.475,"n":32,"o":21.5,"t":"2026-10-15T17:40:00Z","v":1136,"vw":21.488846},{"c":21.49,"h":21.505,"l":21.475,"n":92,"o":21.475,"t":"2026-10-15T17:45:00Z","v":4014,"vw":21.494524},{"c":21.5,"h":21.51,"l":21.485,"n":65,"o":21.49,"t":"2026-10-15T17:50:00Z","v":6426,"vw":21.493167},{"c":21.55,"h":21.55,"l":21.495,"n":105,"o":21.495,"t":"2026-10-15T17:55:00Z","v":6331,"vw":21.508864},{"c":21.575,"h":21.6,"l":21.54,"n":201,"o":21.54,"t":"2026-10-15T18:00:00Z","v":10132,"vw":21.569995},{"c":21.56,"h":21.575,"l":21.555,"n":62,"o":21.565,"t":"2026-10-15T18:05:00Z","v":3419,"vw":21.559444},{"c":21.58,"h":21.59,"l":21.57,"n":60,"o":21.57,"t":"2026-10-15T18:10:00Z","v":3014,"vw":21.57619},{"c":21.61,"h":21.61,"l":21.6,"n":55,"o":21.6,"t":"2026-10-15T18:15:00Z","v":1858,"vw":21.601326},{"c":21.57,"h":21.6,"l":21.56,"n":61,"o":21.59,"t":"2026-10-15T18:20:00Z","v":1762,"vw":21.578182},{"c":21.56,"h":21.565,"l":21.555,"n":45,"o":21.565,"t":"2026-10-15T18:25:00Z","v":1848,"vw":21.559585},{"c":21.58,"h":21.58,"l":21.56,"n":95,"o":21.56,"t":"2026-10-15T18:30:00Z","v":2346,"vw":21.569201},{"c":21.57,"h":21.57,"l":21.57,"n":28,"o":21.57,"t":"2026-10-15T18:35:00Z","v":1206,"vw":21.57},{"c":21.575,"h":21.595,"l":21.575,"n":76,"o":21.58,"t":"2026-10-15T18:40:00Z","v":3664,"vw":21.586668},{"c":21.57,"h":21.58,"l":21.57,"n":53,"o":21.58,"t":"2026-10-15T18:45:00Z","v":1129,"vw":21.577778},{"c":21.58,"h":21.58,"l":21.57,"n":70,"o":21.57,"t":"2026-10-15T18:50:00Z","v":1923,"vw":21.574},{"c":21.61,"h":21.62,"l":21.6,"n":78,"o":21.6,"t":"2026-10-15T18:55:00Z","v":2784,"vw":21.610167},{"c":21.62,"h":21.62,"l":21.61,"n":37,"o":21.61,"t":"2026-10-15T19:00:00Z","v":1027,"vw":21.618473},{"c":21.65,"h":21.65,"l":21.63,"n":57,"o":21.63,"t":"2026-10-15T19:05:00Z","v":2161,"vw":21.639049},{"c":21.69,"h":21.69,"l":21.65,"n":114,"o":21.66,"t":"2026-10-15T19:10:00Z","v":3232,"vw":21.669495},{"c":21.685,"h":21.7,"l":21.68,"n":70,"o":21.69,"t":"2026-10-15T19:15:00Z","v":1689,"vw":21.689231},{"c":21.73,"h":21.76,"l":21.7,"n":77,"o":21.7,"t":"2026-10-15T19:20:00Z","v":2527,"vw":21.738226},{"c":21.68,"h":21.72,"l":21.68,"n":82,"o":21.72,"t":"2026-10-15T19:25:00Z","v":3024,"vw":21.688811},{"c":21.71,"h":21.71,"l":21.665,"n":129,"o":21.665,"t":"2026-10-15T19:30:00Z","v":4367,"vw":21.688785},{"c":21.7,"h":21.73,"l":21.7,"n":66,"o":21.73,"t":"2026-10-15T19:35:00Z","v":1838,"vw":21.709953},{"c":21.71,"h":21.73,"l":21.695,"n":162,"o":21.695,"t":"2026-10-15T19:40:00Z","v":6606,"vw":21.707038},{"c":21.655,"h":21.73,"l":21.655,"n":155,"o":21.725,"t":"2026-10-15T19:45:00Z","v":5300,"vw":21.694721},{"c":21.69,"h":21.69,"l":21.61,"n":336,"o":21.65,"t":"2026-10-15T19:50:00Z","v":14837,"vw":21.644111},{"c":21.69,"h":21.71,"l":21.632,"n":677,"o":21.67,"t":"2026-10-15T19:55:00Z","v":33445,"vw":21.681639},{"c":21.68,"h":21.68,"l":21.62,"n":12,"o":21.68,"t":"2026-10-15T20:00:00Z","v":115106,"vw":21.678747},{"c":21.68,"h":21.68,"l":21.68,"n":1,"o":21.68,"t":"2026-10-16T08:00:00Z","v":100,"vw":21.68},{"c":21.84,"h":21.84,"l":21.68,"n":16,"o":21.68,"t":"2026-10-16T13:30:00Z","v":14524,"vw":21.685728},{"c":21.99,"h":22.1,"l":21.87,"n":167,"o":21.87,"t":"2026-10-16T13:40:00Z","v":9613,"vw":21.983549},{"c":22.125,"h":22.16,"l":22.125,"n":30,"o":22.16,"t":"2026-10-16T13:45:00Z","v":661,"vw":22.151055},{"c":22.12,"h":22.185,"l":22.115,"n":34,"o":22.115,"t":"2026-10-16T13:50:00Z","v":3722,"vw":22.119042},{"c":22.05,"h":22.05,"l":22.05,"n":5,"o":22.05,"t":"2026-10-16T13:55:00Z","v":163,"vw":22.05},{"c":22.035,"h":22.16,"l":22.035,"n":10,"o":22.16,"t":"2026-10-16T14:00:00Z","v":337,"vw":22.0975},{"c":21.87,"h":21.91,"l":21.87,"n":49,"o":21.91,"t":"2026-10-16T14:05:00Z","v":614,"vw":21.89},{"c":21.75,"h":21.82,"l":21.73,"n":75,"o":21.82,"t":"2026-10-16T14:10:00Z","v":1932,"vw":21.773333},{"c":21.78,"h":21.79,"l":21.75,"n":47,"o":21.75,"t":"2026-10-16T14:15:00Z","v":1130,"vw":21.777432},{"c":21.79,"h":21.79,"l":21.78,"n":24,"o":21.78,"t":"2026-10-16T14:20:00Z","v":419,"vw":21.785},{"c":21.7,"h":21.79,"l":21.7,"n":30,"o":21.79,"t":"2026-10-16T14:25:00Z","v":1409,"vw":21.778},{"c":21.76,"h":21.76,"l":21.76,"n":3,"o":21.76,"t":"2026-10-16T14:30:00Z","v":180,"vw":21.76},{"c":21.73,"h":21.73,"l":21.73,"n":7,"o":21.73,"t":"2026-10-16T14:35:00Z","v":181,"vw":21.73},{"c":21.58,"h":21.69,"l":21.58,"n":33,"o":21.69,"t":"2026-10-16T14:40:00Z","v":1919,"vw":21.596902},{"c":21.63,"h":21.63,"l":21.61,"n":21,"o":21.62,"t":"2026-10-16T14:45:00Z","v":961,"vw":21.617194},{"c":21.675,"h":21.675,"l":21.53,"n":273,"o":21.64,"t":"2026-10-16T14:50:00Z","v":13952,"vw":21.600761},{"c":21.82,"h":21.85,"l":21.7,"n":215,"o":21.7,"t":"2026-10-16T14:55:00Z","v":20595,"vw":21.757431},{"c":21.76,"h":21.845,"l":21.76,"n":88,"o":21.82,"t":"2026-10-16T15:00:00Z","v":5376,"vw":21.792378},{"c":21.79,"h":21.79,"l":21.79,"n":47,"o":21.79,"t":"2026-10-16T15:05:00Z","v":1333,"vw":21.79},{"c":21.81,"h":21.82,"l":21.76,"n":117,"o":21.77,"t":"2026-10-16T15:10:00Z","v":14378,"vw":21.775049},{"c":21.7,"h":21.78,"l":21.7,"n":59,"o":21.78,"t":"2026-10-16T15:15:00Z","v":4533,"vw":21.715587},{"c":21.675,"h":21.75,"l":21.675,"n":58,"o":21.7,"t":"2026-10-16T15:20:00Z","v":3454,"vw":21.719113},{"c":21.57,"h":21.68,"l":21.57,"n":86,"o":21.68,"t":"2026-10-16T15:25:00Z","v":5129,"vw":21.601885},{"c":21.54,"h":21.58,"l":21.53,"n":33,"o":21.58,"t":"2026-10-16T15:30:00Z","v":1106,"vw":21.567143},{"c":21.5,"h":21.57,"l":21.49,"n":111,"o":21.57,"t":"2026-10-16T15:35:00Z","v":7513,"vw":21.539916},{"c":21.395,"h":21.44,"l":21.38,"n":56,"o":21.44,"t":"2026-10-16T15:40:00Z","v":1477,"vw":21.398237},{"c":21.43,"h":21.45,"l":21.41,"n":78,"o":21.42,"t":"2026-10-16T15:45:00Z","v":2244,"vw":21.431523},{"c":21.42,"h":21.425,"l":21.395,"n":61,"o":21.395,"t":"2026-10-16T15:50:00Z","v":1676,"vw":21.412263},{"c":21.365,"h":21.4,"l":21.3222,"n":74,"o":21.4,"t":"2026-10-16T15:55:00Z","v":2032,"vw":21.345699},{"c":21.28,"h":21.33,"l":21.26,"n":124,"o":21.33,"t":"2026-10-16T16:00:00Z","v":2849,"vw":21.299},{"c":21.335,"h":21.335,"l":21.31,"n":53,"o":21.31,"t":"2026-10-16T16:05:00Z","v":1118,"vw":21.329498},{"c":21.34,"h":21.35,"l":21.29,"n":127,"o":21.29,"t":"2026-10-16T16:10:00Z","v":2786,"vw":21.325714},{"c":21.32,"h":21.32,"l":21.32,"n":21,"o":21.32,"t":"2026-10-16T16:15:00Z","v":401,"vw":21.32},{"c":21.37,"h":21.37,"l":21.34,"n":51,"o":21.36,"t":"2026-10-16T16:20:00Z","v":883,"vw":21.349231},{"c":21.31,"h":21.31,"l":21.31,"n":68,"o":21.31,"t":"2026-10-16T16:25:00Z","v":1316,"vw":21.31},{"c":21.26,"h":21.29,"l":21.26,"n":84,"o":21.29,"t":"2026-10-16T16:30:00Z","v":1399,"vw":21.272},{"c":21.32,"h":21.32,"l":21.27,"n":104,"o":21.27,"t":"2026-10-16T16:35:00Z","v":2609,"vw":21.291826},{"c":21.315,"h":21.33,"l":21.31,"n":34,"o":21.31,"t":"2026-10-16T16:40:00Z","v":1056,"vw":21.315879},{"c":21.285,"h":21.34,"l":21.27,"n":191,"o":21.31,"t":"2026-10-16T16:45:00Z","v":6400,"vw":21.306355},{"c":21.265,"h":21.265,"l":21.26,"n":40,"o":21.26,"t":"2026-10-16T16:50:00Z","v":765,"vw":21.263333},{"c":21.29,"h":21.29,"l":21.24,"n":70,"o":21.26,"t":"2026-10-16T16:55:00Z","v":1707,"vw":21.266132},{"c":21.06,"h":21.29,"l":21.06,"n":196,"o":21.265,"t":"2026-10-16T17:00:00Z","v":12130,"vw":21.212287},{"c":21.03,"h":21.065,"l":21,"n":163,"o":21.06,"t":"2026-10-16T17:05:00Z","v":4451,"vw":21.035327},{"c":21.12,"h":21.16,"l":21.01,"n":123,"o":21.01,"t":"2026-10-16T17:10:00Z","v":5247,"vw":21.093736},{"c":21.1,"h":21.19,"l":21.1,"n":75,"o":21.18,"t":"2026-10-16T17:15:00Z","v":1603,"vw":21.140909},{"c":21.12,"h":21.13,"l":21.1,"n":69,"o":21.1,"t":"2026-10-16T17:20:00Z","v":1830,"vw":21.11},{"c":21.13,"h":21.16,"l":21.12,"n":127,"o":21.15,"t":"2026-10-16T17:25:00Z","v":4914,"vw":21.145192},{"c":21.11,"h":21.13,"l":21.085,"n":86,"o":21.12,"t":"2026-10-16T17:30:00Z","v":3922,"vw":21.10706},{"c":21.125,"h":21.125,"l":21.11,"n":32,"o":21.11,"t":"2026-10-16T17:35:00Z","v":1175,"vw":21.12},{"c":21.2,"h":21.21,"l":21.11,"n":125,"o":21.11,"t":"2026-10-16T17:40:00Z","v":4892,"vw":21.178518},{"c":21.12,"h":21.195,"l":21.12,"n":91,"o":21.17,"t":"2026-10-16T17:45:00Z","v":3655,"vw":21.142105},{"c":21,"h":21.1,"l":21,"n":87,"o":21.1,"t":"2026-10-16T17:50:00Z","v":2405,"vw":21.059048},{"c":21.015,"h":21.015,"l":20.96,"n":135,"o":21.005,"t":"2026-10-16T17:55:00Z","v":5644,"vw":20.989798},{"c":20.92,"h":21,"l":20.92,"n":128,"o":21,"t":"2026-10-16T18:00:00Z","v":6639,"vw":20.980889},{"c":20.955,"h":20.98,"l":20.94,"n":45,"o":20.96,"t":"2026-10-16T18:05:00Z","v":2034,"vw":20.964468},{"c":20.85,"h":21.04,"l":20.85,"n":119,"o":21.04,"t":"2026-10-16T18:10:00Z","v":8186,"vw":20.910069},{"c":20.85,"h":20.88,"l":20.85,"n":12,"o":20.88,"t":"2026-10-16T18:15:00Z","v":252,"vw":20.865},{"c":20.9,"h":20.91,"l":20.86,"n":253,"o":20.9,"t":"2026-10-16T18:20:00Z","v":11402,"vw":20.884942},{"c":20.88,"h":20.92,"l":20.88,"n":76,"o":20.9,"t":"2026-10-16T18:25:00Z","v":4282,"vw":20.895927},{"c":20.91,"h":20.91,"l":20.88,"n":57,"o":20.89,"t":"2026-10-16T18:30:00Z","v":1968,"vw":20.886706},{"c":20.89,"h":20.92,"l":20.87,"n":74,"o":20.9,"t":"2026-10-16T18:35:00Z","v":2349,"vw":20.9},{"c":20.92,"h":20.92,"l":20.9,"n":27,"o":20.905,"t":"2026-10-16T18:40:00Z","v":1186,"vw":20.914167},{"c":20.945,"h":20.95,"l":20.92,"n":102,"o":20.935,"t":"2026-10-16T18:45:00Z","v":2723,"vw":20.934286},{"c":20.95,"h":20.95,"l":20.93,"n":37,"o":20.945,"t":"2026-10-16T18:50:00Z","v":1201,"vw":20.945},{"c":20.98,"h":21.015,"l":20.92,"n":95,"o":20.955,"t":"2026-10-16T18:55:00Z","v":3013,"vw":20.976923},{"c":20.985,"h":20.985,"l":20.98,"n":28,"o":20.98,"t":"2026-10-16T19:00:00Z","v":777,"vw":20.981629},{"c":20.96,"h":20.98,"l":20.96,"n":63,"o":20.98,"t":"2026-10-16T19:05:00Z","v":1995,"vw":20.965979},{"c":20.94,"h":20.96,"l":20.92,"n":127,"o":20.955,"t":"2026-10-16T19:10:00Z","v":3883,"vw":20.94404},{"c":20.96,"h":20.98,"l":20.955,"n":95,"o":20.955,"t":"2026-10-16T19:15:00Z","v":3631,"vw":20.968242},{"c":21.02,"h":21.04,"l":20.98,"n":184,"o":21,"t":"2026-10-16T19:20:00Z","v":12901,"vw":21.006098},{"c":21.005,"h":21.015,"l":20.99,"n":82,"o":21.015,"t":"2026-10-16T19:25:00Z","v":2205,"vw":21.001737},{"c":20.99,"h":21.005,"l":20.975,"n":160,"o":21.005,"t":"2026-10-16T19:30:00Z","v":4180,"vw":20.990556},{"c":21,"h":21,"l":20.98,"n":52,"o":21,"t":"2026-10-16T19:35:00Z","v":2230,"vw":20.996422},{"c":20.995,"h":21.01,"l":20.995,"n":71,"o":21.01,"t":"2026-10-16T19:40:00Z","v":2181,"vw":20.997146},{"c":21.06,"h":21.06,"l":20.995,"n":128,"o":20.995,"t":"2026-10-16T19:45:00Z","v":5132,"vw":21.039217},{"c":21.06,"h":21.06,"l":21,"n":205,"o":21.04,"t":"2026-10-16T19:50:00Z","v":9491,"vw":21.035562},{"c":21.0699,"h":21.13,"l":21.06,"n":842,"o":21.08,"t":"2026-10-16T19:55:00Z","v":43420,"vw":21.08527},{"c":21.07,"h":21.07,"l":21.07,"n":22,"o":21.07,"t":"2026-10-16T20:00:00Z","v":100706,"vw":21.07},{"c":21.055,"h":21.16,"l":21.055,"n":22,"o":21.16,"t":"2026-10-19T13:30:00Z","v":2639,"vw":21.142989},{"c":20.93,"h":21.065,"l":20.93,"n":27,"o":20.94,"t":"2026-10-19T13:45:00Z","v":1115,"vw":21.01259},{"c":20.905,"h":20.91,"l":20.86,"n":51,"o":20.91,"t":"2026-10-19T13:50:00Z","v":4885,"vw":20.899867},{"c":20.88,"h":20.88,"l":20.88,"n":9,"o":20.88,"t":"2026-10-19T13:55:00Z","v":241,"vw":20.88},{"c":20.915,"h":20.97,"l":20.915,"n":10,"o":20.97,"t":"2026-10-19T14:00:00Z","v":220,"vw":20.9425},{"c":20.96,"h":20.96,"l":20.96,"n":11,"o":20.96,"t":"2026-10-19T14:05:00Z","v":644,"vw":20.96},{"c":20.99,"h":20.99,"l":20.98,"n":24,"o":20.98,"t":"2026-10-19T14:10:00Z","v":665,"vw":20.982519},{"c":20.98,"h":21.05,"l":20.98,"n":71,"o":21.02,"t":"2026-10-19T14:15:00Z","v":2665,"vw":21.031797},{"c":20.95,"h":20.98,"l":20.95,"n":80,"o":20.97,"t":"2026-10-19T14:20:00Z","v":1586,"vw":20.967173},{"c":20.88,"h":20.8996,"l":20.88,"n":16,"o":20.88,"t":"2026-10-19T14:25:00Z","v":2568,"vw":20.890956},{"c":20.83,"h":20.905,"l":20.83,"n":63,"o":20.88,"t":"2026-10-19T14:30:00Z","v":1834,"vw":20.88},{"c":20.84,"h":20.87,"l":20.8,"n":82,"o":20.81,"t":"2026-10-19T14:35:00Z","v":2609,"vw":20.838538},{"c":20.925,"h":20.925,"l":20.88,"n":33,"o":20.88,"t":"2026-10-19T14:40:00Z","v":974,"vw":20.906118},{"c":20.96,"h":20.96,"l":20.96,"n":15,"o":20.96,"t":"2026-10-19T14:45:00Z","v":299,"vw":20.96},{"c":20.93,"h":20.93,"l":20.92,"n":33,"o":20.92,"t":"2026-10-19T14:50:00Z","v":547,"vw":20.926667},{"c":20.88,"h":20.925,"l":20.88,"n":12,"o":20.925,"t":"2026-10-19T14:55:00Z","v":286,"vw":20.9025},{"c":20.98,"h":20.98,"l":20.97,"n":36,"o":20.97,"t":"2026-10-19T15:00:00Z","v":464,"vw":20.975},{"c":20.98,"h":20.98,"l":20.91,"n":73,"o":20.945,"t":"2026-10-19T15:05:00Z","v":1736,"vw":20.960672},{"c":21.03,"h":21.03,"l":20.99,"n":213,"o":21.01,"t":"2026-10-19T15:10:00Z","v":15042,"vw":21.003853},{"c":20.98,"h":21.035,"l":20.98,"n":104,"o":21.035,"t":"2026-10-19T15:15:00Z","v":4087,"vw":21.007541},{"c":21.045,"h":21.05,"l":20.98,"n":172,"o":20.98,"t":"2026-10-19T15:20:00Z","v":14706,"vw":21.009334},{"c":21.065,"h":21.09,"l":21.045,"n":78,"o":21.09,"t":"2026-10-19T15:25:00Z","v":2312,"vw":21.065941},{"c":21.045,"h":21.065,"l":21.045,"n":48,"o":21.065,"t":"2026-10-19T15:30:00Z","v":679,"vw":21.055},{"c":21.13,"h":21.14,"l":21.04,"n":192,"o":21.05,"t":"2026-10-19T15:35:00Z","v":11991,"vw":21.091417},{"c":21.14,"h":21.15,"l":21.11,"n":65,"o":21.13,"t":"2026-10-19T15:40:00Z","v":1673,"vw":21.132535},{"c":21.11,"h":21.15,"l":21.11,"n":56,"o":21.13,"t":"2026-10-19T15:45:00Z","v":2265,"vw":21.134502},{"c":21.11,"h":21.13,"l":21.11,"n":52,"o":21.13,"t":"2026-10-19T15:50:00Z","v":6005,"vw":21.11044},{"c":21.07,"h":21.1,"l":21.05,"n":106,"o":21.08,"t":"2026-10-19T15:55:00Z","v":4641,"vw":21.089084},{"c":21.02,"h":21.09,"l":21.015,"n":112,"o":21.09,"t":"2026-10-19T16:00:00Z","v":3086,"vw":21.040027},{"c":21.03,"h":21.04,"l":21.015,"n":33,"o":21.015,"t":"2026-10-19T16:10:00Z","v":824,"vw":21.028366},{"c":21.03,"h":21.04,"l":21.03,"n":42,"o":21.04,"t":"2026-10-19T16:15:00Z","v":1304,"vw":21.033433},{"c":21.03,"h":21.05,"l":21.03,"n":82,"o":21.03,"t":"2026-10-19T16:20:00Z","v":5062,"vw":21.037353},{"c":21.025,"h":21.025,"l":21.02,"n":67,"o":21.02,"t":"2026-10-19T16:25:00Z","v":2201,"vw":21.020455},{"c":21,"h":21.01,"l":21,"n":72,"o":21.01,"t":"2026-10-19T16:30:00Z","v":1755,"vw":21.002451},{"c":20.98,"h":20.985,"l":20.98,"n":31,"o":20.9846,"t":"2026-10-19T16:35:00Z","v":815,"vw":20.983824},{"c":20.98,"h":20.98,"l":20.98,"n":18,"o":20.98,"t":"2026-10-19T16:40:00Z","v":465,"vw":20.98},{"c":20.98,"h":20.98,"l":20.97,"n":65,"o":20.975,"t":"2026-10-19T16:45:00Z","v":1771,"vw":20.977315},{"c":20.995,"h":21,"l":20.98,"n":89,"o":20.99,"t":"2026-10-19T16:50:00Z","v":2817,"vw":20.993605},{"c":20.97,"h":20.98,"l":20.97,"n":67,"o":20.98,"t":"2026-10-19T16:55:00Z","v":1744,"vw":20.973094},{"c":20.935,"h":20.97,"l":20.93,"n":103,"o":20.97,"t":"2026-10-19T17:00:00Z","v":3328,"vw":20.945043},{"c":20.92,"h":20.92,"l":20.92,"n":34,"o":20.92,"t":"2026-10-19T17:05:00Z","v":609,"vw":20.92},{"c":20.91,"h":20.93,"l":20.91,"n":28,"o":20.91,"t":"2026-10-19T17:10:00Z","v":642,"vw":20.916515},{"c":20.95,"h":20.95,"l":20.93,"n":25,"o":20.93,"t":"2026-10-19T17:15:00Z","v":471,"vw":20.94},{"c":20.93,"h":20.95,"l":20.93,"n":21,"o":20.95,"t":"2026-10-19T17:20:00Z","v":409,"vw":20.939615},{"c":20.93,"h":20.945,"l":20.92,"n":59,"o":20.92,"t":"2026-10-19T17:25:00Z","v":1060,"vw":20.931306},{"c":20.92,"h":20.94,"l":20.91,"n":86,"o":20.94,"t":"2026-10-19T17:30:00Z","v":2674,"vw":20.92825},{"c":20.92,"h":20.94,"l":20.91,"n":171,"o":20.91,"t":"2026-10-19T17:35:00Z","v":4948,"vw":20.924361},{"c":20.975,"h":20.985,"l":20.93,"n":90,"o":20.93,"t":"2026-10-19T17:40:00Z","v":2047,"vw":20.96036},{"c":20.93,"h":20.96,"l":20.915,"n":156,"o":20.95,"t":"2026-10-19T17:45:00Z","v":6370,"vw":20.938101},{"c":20.95,"h":20.95,"l":20.94,"n":34,"o":20.94,"t":"2026-10-19T17:50:00Z","v":1288,"vw":20.945833},{"c":20.935,"h":20.94,"l":20.935,"n":20,"o":20.94,"t":"2026-10-19T17:55:00Z","v":558,"vw":20.9375},{"c":20.925,"h":20.93,"l":20.925,"n":43,"o":20.93,"t":"2026-10-19T18:00:00Z","v":1629,"vw":20.928624},{"c":20.89,"h":20.91,"l":20.89,"n":132,"o":20.91,"t":"2026-10-19T18:05:00Z","v":3359,"vw":20.900611},{"c":20.9,"h":20.91,"l":20.895,"n":125,"o":20.9,"t":"2026-10-19T18:10:00Z","v":4786,"vw":20.903},{"c":20.92,"h":20.92,"l":20.9,"n":75,"o":20.9,"t":"2026-10-19T18:15:00Z","v":1649,"vw":20.910714},{"c":20.91,"h":20.975,"l":20.9,"n":206,"o":20.94,"t":"2026-10-19T18:20:00Z","v":9789,"vw":20.945307},{"c":20.89,"h":20.91,"l":20.89,"n":87,"o":20.89,"t":"2026-10-19T18:25:00Z","v":2474,"vw":20.893889},{"c":20.89,"h":20.895,"l":20.89,"n":63,"o":20.895,"t":"2026-10-19T18:30:00Z","v":1401,"vw":20.891667},{"c":20.9,"h":20.9,"l":20.89,"n":93,"o":20.89,"t":"2026-10-19T18:35:00Z","v":2829,"vw":20.896429},{"c":20.878,"h":20.9,"l":20.86,"n":90,"o":20.9,"t":"2026-10-19T18:40:00Z","v":3126,"vw":20.877864},{"c":20.85,"h":20.88,"l":20.85,"n":124,"o":20.87,"t":"2026-10-19T18:45:00Z","v":3960,"vw":20.861834},{"c":20.835,"h":20.85,"l":20.835,"n":80,"o":20.85,"t":"2026-10-19T18:50:00Z","v":3302,"vw":20.843529},{"c":20.84,"h":20.85,"l":20.835,"n":61,"o":20.835,"t":"2026-10-19T18:55:00Z","v":5199,"vw":20.847682},{"c":20.91,"h":20.92,"l":20.82,"n":108,"o":20.86,"t":"2026-10-19T19:00:00Z","v":5220,"vw":20.846888},{"c":20.92,"h":20.92,"l":20.92,"n":29,"o":20.92,"t":"2026-10-19T19:05:00Z","v":472,"vw":20.92},{"c":20.875,"h":20.92,"l":20.875,"n":97,"o":20.92,"t":"2026-10-19T19:10:00Z","v":2982,"vw":20.882143},{"c":20.88,"h":20.89,"l":20.87,"n":101,"o":20.875,"t":"2026-10-19T19:15:00Z","v":3797,"vw":20.882199},{"c":20.92,"h":20.92,"l":20.905,"n":46,"o":20.905,"t":"2026-10-19T19:20:00Z","v":997,"vw":20.91},{"c":20.9,"h":20.92,"l":20.9,"n":44,"o":20.92,"t":"2026-10-19T19:25:00Z","v":1871,"vw":20.914037},{"c":20.88,"h":20.9,"l":20.88,"n":188,"o":20.9,"t":"2026-10-19T19:30:00Z","v":5057,"vw":20.891364},{"c":20.9,"h":20.9098,"l":20.89,"n":157,"o":20.89,"t":"2026-10-19T19:35:00Z","v":6971,"vw":20.897647},{"c":20.9,"h":20.92,"l":20.9,"n":95,"o":20.905,"t":"2026-10-19T19:40:00Z","v":1914,"vw":20.90875},{"c":20.935,"h":20.95,"l":20.9,"n":219,"o":20.9,"t":"2026-10-19T19:45:00Z","v":7756,"vw":20.927305},{"c":20.91,"h":20.92,"l":20.9,"n":252,"o":20.92,"t":"2026-10-19T19:50:00Z","v":8640,"vw":20.911003},{"c":20.93,"h":20.93,"l":20.88,"n":914,"o":20.89,"t":"2026-10-19T19:55:00Z","v":35366,"vw":20.907657},{"c":20.92,"h":20.92,"l":20.86,"n":22,"o":20.92,"t":"2026-10-19T20:00:00Z","v":80984,"vw":20.918251},{"c":21.15,"h":21.215,"l":21.02,"n":30,"o":21.12,"t":"2026-10-20T13:30:00Z","v":4904,"vw":21.039469},{"c":20.82,"h":21.275,"l":20.81,"n":35,"o":21.02,"t":"2026-10-20T13:35:00Z","v":9594,"vw":21.014677},{"c":21.05,"h":21.1848,"l":21.05,"n":56,"o":21.15,"t":"2026-10-20T13:40:00Z","v":1801,"vw":21.123791},{"c":21.09,"h":21.16,"l":21.03,"n":52,"o":21.03,"t":"2026-10-20T13:45:00Z","v":2546,"vw":21.088949},{"c":21.05,"h":21.07,"l":21.025,"n":44,"o":21.07,"t":"2026-10-20T13:50:00Z","v":1629,"vw":21.047417},{"c":21.14,"h":21.14,"l":21.03,"n":41,"o":21.03,"t":"2026-10-20T13:55:00Z","v":850,"vw":21.05791},{"c":20.91,"h":21.145,"l":20.91,"n":38,"o":21.145,"t":"2026-10-20T14:00:00Z","v":1326,"vw":21.002076},{"c":20.89,"h":20.89,"l":20.89,"n":11,"o":20.89,"t":"2026-10-20T14:10:00Z","v":256,"vw":20.89},{"c":20.9,"h":20.9,"l":20.9,"n":17,"o":20.9,"t":"2026-10-20T14:15:00Z","v":423,"vw":20.9},{"c":21.02,"h":21.05,"l":20.98,"n":84,"o":20.98,"t":"2026-10-20T14:20:00Z","v":1914,"vw":21.0225},{"c":21.185,"h":21.23,"l":21.16,"n":77,"o":21.23,"t":"2026-10-20T14:30:00Z","v":3615,"vw":21.188542},{"c":21.16,"h":21.24,"l":21.14,"n":42,"o":21.17,"t":"2026-10-20T14:35:00Z","v":2005,"vw":21.160894},{"c":21.21,"h":21.21,"l":21.18,"n":22,"o":21.18,"t":"2026-10-20T14:40:00Z","v":877,"vw":21.203077},{"c":21.16,"h":21.16,"l":21.16,"n":7,"o":21.16,"t":"2026-10-20T14:45:00Z","v":246,"vw":21.16},{"c":21.24,"h":21.29,"l":21.2,"n":294,"o":21.2,"t":"2026-10-20T14:50:00Z","v":13617,"vw":21.249965},{"c":21.28,"h":21.28,"l":21.265,"n":34,"o":21.28,"t":"2026-10-20T14:55:00Z","v":3404,"vw":21.268306},{"c":21.4383,"h":21.4383,"l":21.26,"n":220,"o":21.29,"t":"2026-10-20T15:00:00Z","v":8681,"vw":21.336387},{"c":21.43,"h":21.475,"l":21.43,"n":61,"o":21.465,"t":"2026-10-20T15:05:00Z","v":1210,"vw":21.443333},{"c":21.32,"h":21.38,"l":21.31,"n":133,"o":21.38,"t":"2026-10-20T15:10:00Z","v":5497,"vw":21.350922},{"c":21.36,"h":21.37,"l":21.345,"n":35,"o":21.345,"t":"2026-10-20T15:15:00Z","v":1733,"vw":21.355232},{"c":21.36,"h":21.36,"l":21.34,"n":50,"o":21.36,"t":"2026-10-20T15:20:00Z","v":1387,"vw":21.352727},{"c":21.36,"h":21.36,"l":21.36,"n":16,"o":21.36,"t":"2026-10-20T15:25:00Z","v":513,"vw":21.36},{"c":21.31,"h":21.31,"l":21.293,"n":37,"o":21.293,"t":"2026-10-20T15:35:00Z","v":1021,"vw":21.297595},{"c":21.38,"h":21.38,"l":21.34,"n":76,"o":21.35,"t":"2026-10-20T15:40:00Z","v":4162,"vw":21.348529},{"c":21.365,"h":21.365,"l":21.365,"n":7,"o":21.365,"t":"2026-10-20T15:45:00Z","v":126,"vw":21.365},{"c":21.25,"h":21.32,"l":21.24,"n":112,"o":21.32,"t":"2026-10-20T15:55:00Z","v":3417,"vw":21.273595},{"c":21.23,"h":21.24,"l":21.21,"n":78,"o":21.24,"t":"2026-10-20T16:00:00Z","v":3358,"vw":21.22258},{"c":21.21,"h":21.28,"l":21.21,"n":87,"o":21.25,"t":"2026-10-20T16:05:00Z","v":2278,"vw":21.249},{"c":21.23,"h":21.24,"l":21.22,"n":47,"o":21.24,"t":"2026-10-20T16:10:00Z","v":1437,"vw":21.228573},{"c":21.25,"h":21.28,"l":21.235,"n":128,"o":21.235,"t":"2026-10-20T16:15:00Z","v":13039,"vw":21.241979},{"c":21.215,"h":21.215,"l":21.215,"n":18,"o":21.215,"t":"2026-10-20T16:20:00Z","v":343,"vw":21.215},{"c":21.26,"h":21.26,"l":21.23,"n":35,"o":21.23,"t":"2026-10-20T16:25:00Z","v":1090,"vw":21.235},{"c":21.17,"h":21.235,"l":21.17,"n":110,"o":21.235,"t":"2026-10-20T16:30:00Z","v":4147,"vw":21.208752},{"c":21.2,"h":21.2,"l":21.165,"n":70,"o":21.17,"t":"2026-10-20T16:35:00Z","v":2198,"vw":21.185116},{"c":21.17,"h":21.17,"l":21.17,"n":52,"o":21.17,"t":"2026-10-20T16:40:00Z","v":2955,"vw":21.17},{"c":21.16,"h":21.175,"l":21.16,"n":39,"o":21.175,"t":"2026-10-20T16:45:00Z","v":1639,"vw":21.173397},{"c":21.075,"h":21.16,"l":21.05,"n":188,"o":21.155,"t":"2026-10-20T16:50:00Z","v":7394,"vw":21.125508},{"c":21.05,"h":21.075,"l":21.05,"n":17,"o":21.075,"t":"2026-10-20T16:55:00Z","v":256,"vw":21.0625},{"c":21.14,"h":21.14,"l":21.05,"n":141,"o":21.075,"t":"2026-10-20T17:00:00Z","v":12576,"vw":21.09235},{"c":21.1,"h":21.13,"l":21.09,"n":37,"o":21.12,"t":"2026-10-20T17:05:00Z","v":1929,"vw":21.101434},{"c":21.13,"h":21.13,"l":21.09,"n":104,"o":21.09,"t":"2026-10-20T17:10:00Z","v":2840,"vw":21.120774},{"c":21.11,"h":21.11,"l":21.11,"n":41,"o":21.11,"t":"2026-10-20T17:15:00Z","v":695,"vw":21.11},{"c":21.1,"h":21.12,"l":21.1,"n":148,"o":21.1,"t":"2026-10-20T17:20:00Z","v":2883,"vw":21.109091},{"c":21.07,"h":21.11,"l":21.06,"n":232,"o":21.11,"t":"2026-10-20T17:25:00Z","v":10717,"vw":21.085924},{"c":20.97,"h":21.04,"l":20.97,"n":126,"o":21.02,"t":"2026-10-20T17:30:00Z","v":3738,"vw":21.014874},{"c":20.97,"h":21.01,"l":20.9675,"n":113,"o":20.9675,"t":"2026-10-20T17:35:00Z","v":3666,"vw":20.989472},{"c":20.985,"h":20.985,"l":20.97,"n":68,"o":20.97,"t":"2026-10-20T17:40:00Z","v":2559,"vw":20.9755},{"c":20.99,"h":20.99,"l":20.99,"n":16,"o":20.99,"t":"2026-10-20T17:45:00Z","v":355,"vw":20.99},{"c":20.985,"h":20.985,"l":20.97,"n":70,"o":20.97,"t":"2026-10-20T17:50:00Z","v":2766,"vw":20.975706},{"c":20.9875,"h":21,"l":20.985,"n":34,"o":21,"t":"2026-10-20T17:55:00Z","v":911,"vw":20.990086},{"c":20.98,"h":21.01,"l":20.98,"n":95,"o":20.99,"t":"2026-10-20T18:00:00Z","v":2541,"vw":20.998466},{"c":20.98,"h":21.01,"l":20.98,"n":90,"o":20.98,"t":"2026-10-20T18:05:00Z","v":1701,"vw":20.990315},{"c":20.995,"h":21,"l":20.99,"n":195,"o":21,"t":"2026-10-20T18:15:00Z","v":10679,"vw":20.994612},{"c":21.06,"h":21.07,"l":21,"n":212,"o":21.01,"t":"2026-10-20T18:20:00Z","v":8601,"vw":21.022955},{"c":21.055,"h":21.07,"l":21.055,"n":79,"o":21.07,"t":"2026-10-20T18:25:00Z","v":1670,"vw":21.061477},{"c":21.07,"h":21.075,"l":21.055,"n":110,"o":21.055,"t":"2026-10-20T18:30:00Z","v":3892,"vw":21.066705},{"c":21.07,"h":21.07,"l":21.06,"n":32,"o":21.06,"t":"2026-10-20T18:35:00Z","v":1513,"vw":21.0615},{"c":21.045,"h":21.065,"l":21.04,"n":65,"o":21.05,"t":"2026-10-20T18:40:00Z","v":1871,"vw":21.046139},{"c":21.08,"h":21.08,"l":21.04,"n":105,"o":21.04,"t":"2026-10-20T18:45:00Z","v":4725,"vw":21.056489},{"c":21.045,"h":21.07,"l":21.045,"n":60,"o":21.07,"t":"2026-10-20T18:50:00Z","v":1201,"vw":21.06},{"c":21.115,"h":21.115,"l":21.03,"n":326,"o":21.06,"t":"2026-10-20T18:55:00Z","v":19425,"vw":21.054457},{"c":21.1,"h":21.125,"l":21.1,"n":19,"o":21.1158,"t":"2026-10-20T19:00:00Z","v":1213,"vw":21.115969},{"c":21.175,"h":21.18,"l":21.15,"n":85,"o":21.15,"t":"2026-10-20T19:05:00Z","v":2909,"vw":21.166433},{"c":21.155,"h":21.16,"l":21.14,"n":149,"o":21.16,"t":"2026-10-20T19:10:00Z","v":4535,"vw":21.148448},{"c":21.21,"h":21.22,"l":21.16,"n":206,"o":21.17,"t":"2026-10-20T19:15:00Z","v":13631,"vw":21.180491},{"c":21.12,"h":21.2,"l":21.12,"n":165,"o":21.19,"t":"2026-10-20T19:20:00Z","v":6409,"vw":21.159315},{"c":21.125,"h":21.125,"l":21.105,"n":71,"o":21.12,"t":"2026-10-20T19:25:00Z","v":3550,"vw":21.119816},{"c":21.12,"h":21.125,"l":21.1,"n":163,"o":21.1,"t":"2026-10-20T19:30:00Z","v":5669,"vw":21.115959},{"c":21.09,"h":21.115,"l":21.082,"n":120,"o":21.115,"t":"2026-10-20T19:35:00Z","v":5650,"vw":21.096092},{"c":21.125,"h":21.125,"l":21.1,"n":217,"o":21.1,"t":"2026-10-20T19:40:00Z","v":9877,"vw":21.11254},{"c":21.23,"h":21.24,"l":21.135,"n":264,"o":21.135,"t":"2026-10-20T19:45:00Z","v":17141,"vw":21.17511},{"c":21.235,"h":21.25,"l":21.2,"n":382,"o":21.21,"t":"2026-10-20T19:50:00Z","v":27688,"vw":21.222494},{"c":21.28,"h":21.28,"l":21.22,"n":897,"o":21.235,"t":"2026-10-20T19:55:00Z","v":42838,"vw":21.261184},{"c":21.265,"h":21.265,"l":21.265,"n":19,"o":21.265,"t":"2026-10-20T20:00:00Z","v":110396,"vw":21.265},{"c":20.92,"h":20.92,"l":20.92,"n":20,"o":20.92,"t":"2026-10-21T13:25:00Z","v":590,"vw":20.92},{"c":20.63,"h":21.115,"l":20.5,"n":67,"o":20.71,"t":"2026-10-21T13:30:00Z","v":17578,"vw":20.717377},{"c":20.67,"h":20.76,"l":20.57,"n":86,"o":20.69,"t":"2026-10-21T13:35:00Z","v":5738,"vw":20.69354},{"c":20.59,"h":20.63,"l":20.56,"n":34,"o":20.56,"t":"2026-10-21T13:40:00Z","v":1698,"vw":20.614445},{"c":20.63,"h":20.63,"l":20.575,"n":172,"o":20.575,"t":"2026-10-21T13:45:00Z","v":5687,"vw":20.604792},{"c":20.69,"h":20.72,"l":20.64,"n":167,"o":20.64,"t":"2026-10-21T13:50:00Z","v":6077,"vw":20.681912},{"c":20.68,"h":20.73,"l":20.68,"n":53,"o":20.71,"t":"2026-10-21T13:55:00Z","v":2184,"vw":20.712492},{"c":20.61,"h":20.65,"l":20.61,"n":26,"o":20.65,"t":"2026-10-21T14:00:00Z","v":583,"vw":20.623333},{"c":20.585,"h":20.59,"l":20.53,"n":65,"o":20.59,"t":"2026-10-21T14:05:00Z","v":1216,"vw":20.574029},{"c":20.69,"h":20.71,"l":20.64,"n":86,"o":20.64,"t":"2026-10-21T14:10:00Z","v":2357,"vw":20.670714},{"c":20.66,"h":20.66,"l":20.66,"n":12,"o":20.66,"t":"2026-10-21T14:15:00Z","v":878,"vw":20.66},{"c":20.64,"h":20.65,"l":20.64,"n":32,"o":20.65,"t":"2026-10-21T14:20:00Z","v":594,"vw":20.644065},{"c":20.565,"h":20.59,"l":20.565,"n":38,"o":20.59,"t":"2026-10-21T14:25:00Z","v":1557,"vw":20.582083},{"c":20.69,"h":20.69,"l":20.59,"n":78,"o":20.59,"t":"2026-10-21T14:30:00Z","v":2483,"vw":20.63},{"c":20.82,"h":20.88,"l":20.71,"n":110,"o":20.71,"t":"2026-10-21T14:35:00Z","v":4128,"vw":20.773409},{"c":20.82,"h":20.82,"l":20.82,"n":39,"o":20.82,"t":"2026-10-21T14:45:00Z","v":1006,"vw":20.82},{"c":20.83,"h":20.87,"l":20.83,"n":59,"o":20.87,"t":"2026-10-21T14:50:00Z","v":1304,"vw":20.859557},{"c":20.815,"h":20.84,"l":20.8,"n":53,"o":20.84,"t":"2026-10-21T14:55:00Z","v":1773,"vw":20.819204},{"c":20.7,"h":20.79,"l":20.69,"n":63,"o":20.79,"t":"2026-10-21T15:00:00Z","v":2892,"vw":20.722292},{"c":20.73,"h":20.73,"l":20.73,"n":13,"o":20.73,"t":"2026-10-21T15:05:00Z","v":548,"vw":20.73},{"c":20.7,"h":20.73,"l":20.685,"n":55,"o":20.73,"t":"2026-10-21T15:10:00Z","v":1342,"vw":20.714167},{"c":20.6,"h":20.7,"l":20.6,"n":124,"o":20.7,"t":"2026-10-21T15:15:00Z","v":3531,"vw":20.661319},{"c":20.64,"h":20.64,"l":20.57,"n":58,"o":20.57,"t":"2026-10-21T15:20:00Z","v":1496,"vw":20.61898},{"c":20.68,"h":20.69,"l":20.57,"n":123,"o":20.57,"t":"2026-10-21T15:25:00Z","v":3791,"vw":20.665411},{"c":20.66,"h":20.67,"l":20.65,"n":34,"o":20.67,"t":"2026-10-21T15:30:00Z","v":895,"vw":20.66},{"c":20.645,"h":20.69,"l":20.645,"n":50,"o":20.69,"t":"2026-10-21T15:35:00Z","v":1177,"vw":20.659},{"c":20.665,"h":20.68,"l":20.64,"n":95,"o":20.64,"t":"2026-10-21T15:40:00Z","v":2218,"vw":20.660417},{"c":20.65,"h":20.7,"l":20.64,"n":108,"o":20.665,"t":"2026-10-21T15:45:00Z","v":3240,"vw":20.667621},{"c":20.67,"h":20.67,"l":20.64,"n":47,"o":20.64,"t":"2026-10-21T15:50:00Z","v":1733,"vw":20.665},{"c":20.655,"h":20.68,"l":20.655,"n":54,"o":20.66,"t":"2026-10-21T15:55:00Z","v":1689,"vw":20.671111},{"c":20.66,"h":20.66,"l":20.66,"n":10,"o":20.66,"t":"2026-10-21T16:00:00Z","v":139,"vw":20.66},{"c":20.66,"h":20.66,"l":20.66,"n":44,"o":20.66,"t":"2026-10-21T16:05:00Z","v":2088,"vw":20.66},{"c":20.705,"h":20.72,"l":20.66,"n":111,"o":20.66,"t":"2026-10-21T16:10:00Z","v":2796,"vw":20.693088},{"c":20.65,"h":20.73,"l":20.5801,"n":778,"o":20.73,"t":"2026-10-21T16:15:00Z","v":35190,"vw":20.628495},{"c":20.61,"h":20.63,"l":20.585,"n":145,"o":20.63,"t":"2026-10-21T16:20:00Z","v":7091,"vw":20.598064},{"c":20.69,"h":20.69,"l":20.61,"n":71,"o":20.61,"t":"2026-10-21T16:25:00Z","v":3026,"vw":20.651667},{"c":20.675,"h":20.675,"l":20.675,"n":13,"o":20.675,"t":"2026-10-21T16:30:00Z","v":421,"vw":20.675},{"c":20.835,"h":20.835,"l":20.7,"n":149,"o":20.7,"t":"2026-10-21T16:35:00Z","v":15372,"vw":20.720163},{"c":20.78,"h":20.83,"l":20.75,"n":82,"o":20.83,"t":"2026-10-21T16:40:00Z","v":3438,"vw":20.770746},{"c":20.72,"h":20.765,"l":20.72,"n":28,"o":20.765,"t":"2026-10-21T16:45:00Z","v":1316,"vw":20.75654},{"c":20.74,"h":20.74,"l":20.71,"n":39,"o":20.71,"t":"2026-10-21T16:55:00Z","v":1165,"vw":20.73093},{"c":20.745,"h":20.75,"l":20.71,"n":66,"o":20.71,"t":"2026-10-21T17:00:00Z","v":2479,"vw":20.740447},{"c":20.75,"h":20.75,"l":20.72,"n":30,"o":20.72,"t":"2026-10-21T17:05:00Z","v":894,"vw":20.7375},{"c":20.71,"h":20.75,"l":20.71,"n":52,"o":20.75,"t":"2026-10-21T17:10:00Z","v":1505,"vw":20.72},{"c":20.72,"h":20.72,"l":20.7,"n":35,"o":20.72,"t":"2026-10-21T17:20:00Z","v":893,"vw":20.7125},{"c":20.7,"h":20.7,"l":20.69,"n":53,"o":20.7,"t":"2026-10-21T17:25:00Z","v":1400,"vw":20.696667},{"c":20.68,"h":20.695,"l":20.68,"n":91,"o":20.695,"t":"2026-10-21T17:30:00Z","v":2790,"vw":20.688251},{"c":20.62,"h":20.66,"l":20.62,"n":229,"o":20.63,"t":"2026-10-21T17:35:00Z","v":10150,"vw":20.647357},{"c":20.6301,"h":20.6301,"l":20.625,"n":19,"o":20.625,"t":"2026-10-21T17:40:00Z","v":616,"vw":20.6286},{"c":20.67,"h":20.67,"l":20.635,"n":49,"o":20.66,"t":"2026-10-21T17:45:00Z","v":1848,"vw":20.654151},{"c":20.68,"h":20.68,"l":20.66,"n":35,"o":20.665,"t":"2026-10-21T17:50:00Z","v":1161,"vw":20.667495},{"c":20.69,"h":20.7,"l":20.68,"n":111,"o":20.68,"t":"2026-10-21T17:55:00Z","v":3498,"vw":20.692301},{"c":20.68,"h":20.68,"l":20.66,"n":84,"o":20.68,"t":"2026-10-21T18:00:00Z","v":2105,"vw":20.668889},{"c":20.69,"h":20.705,"l":20.685,"n":69,"o":20.685,"t":"2026-10-21T18:10:00Z","v":3005,"vw":20.69134},{"c":20.7,"h":20.7,"l":20.695,"n":14,"o":20.695,"t":"2026-10-21T18:15:00Z","v":647,"vw":20.69625},{"c":20.66,"h":20.675,"l":20.66,"n":79,"o":20.67,"t":"2026-10-21T18:20:00Z","v":2303,"vw":20.6625},{"c":20.66,"h":20.68,"l":20.66,"n":49,"o":20.665,"t":"2026-10-21T18:25:00Z","v":2056,"vw":20.665309},{"c":20.72,"h":20.72,"l":20.68,"n":49,"o":20.68,"t":"2026-10-21T18:30:00Z","v":1900,"vw":20.699882},{"c":20.705,"h":20.725,"l":20.705,"n":53,"o":20.725,"t":"2026-10-21T18:35:00Z","v":1905,"vw":20.713269},{"c":20.61,"h":20.72,"l":20.6,"n":276,"o":20.7,"t":"2026-10-21T18:40:00Z","v":40960,"vw":20.681865},{"c":20.525,"h":20.61,"l":20.525,"n":76,"o":20.61,"t":"2026-10-21T18:45:00Z","v":3976,"vw":20.576343},{"c":20.535,"h":20.54,"l":20.49,"n":128,"o":20.53,"t":"2026-10-21T18:50:00Z","v":4852,"vw":20.507625},{"c":20.43,"h":20.51,"l":20.42,"n":128,"o":20.51,"t":"2026-10-21T18:55:00Z","v":4051,"vw":20.478811},{"c":20.33,"h":20.42,"l":20.33,"n":81,"o":20.42,"t":"2026-10-21T19:00:00Z","v":2312,"vw":20.374375},{"c":20.305,"h":20.34,"l":20.27,"n":126,"o":20.315,"t":"2026-10-21T19:05:00Z","v":4718,"vw":20.302778},{"c":20.34,"h":20.34,"l":20.27,"n":81,"o":20.27,"t":"2026-10-21T19:10:00Z","v":2381,"vw":20.2865},{"c":20.38,"h":20.38,"l":20.35,"n":79,"o":20.36,"t":"2026-10-21T19:15:00Z","v":3000,"vw":20.36375},{"c":20.33,"h":20.41,"l":20.33,"n":135,"o":20.385,"t":"2026-10-21T19:20:00Z","v":3978,"vw":20.373318},{"c":20.39,"h":20.39,"l":20.37,"n":79,"o":20.37,"t":"2026-10-21T19:25:00Z","v":2055,"vw":20.38085},{"c":20.395,"h":20.4,"l":20.35,"n":221,"o":20.4,"t":"2026-10-21T19:30:00Z","v":9406,"vw":20.375356},{"c":20.39,"h":20.4,"l":20.38,"n":168,"o":20.395,"t":"2026-10-21T19:35:00Z","v":5294,"vw":20.390882},{"c":20.37,"h":20.38,"l":20.345,"n":166,"o":20.38,"t":"2026-10-21T19:40:00Z","v":6398,"vw":20.362438},{"c":20.38,"h":20.4,"l":20.37,"n":180,"o":20.37,"t":"2026-10-21T19:45:00Z","v":7248,"vw":20.384164},{"c":20.39,"h":20.42,"l":20.34,"n":292,"o":20.36,"t":"2026-10-21T19:50:00Z","v":13110,"vw":20.373816},{"c":20.2,"h":20.365,"l":20.19,"n":1238,"o":20.36,"t":"2026-10-21T19:55:00Z","v":94777,"vw":20.247203},{"c":20.22,"h":20.22,"l":20.22,"n":27,"o":20.22,"t":"2026-10-21T20:00:00Z","v":134374,"vw":20.22},{"c":20.22,"h":20.22,"l":20.22,"n":1,"o":20.22,"t":"2026-10-21T20:35:00Z","v":306,"vw":20.22},{"c":20.224,"h":20.224,"l":19.96,"n":64,"o":20.01,"t":"2026-10-22T13:30:00Z","v":9295,"vw":20.026322},{"c":20.244,"h":20.245,"l":20.244,"n":15,"o":20.244,"t":"2026-10-22T13:35:00Z","v":1166,"vw":20.244099},{"c":20.245,"h":20.39,"l":20.239,"n":36,"o":20.244,"t":"2026-10-22T13:40:00Z","v":1907,"vw":20.25362},{"c":20.53,"h":20.53,"l":20.25,"n":53,"o":20.39,"t":"2026-10-22T13:45:00Z","v":4044,"vw":20.319752},{"c":20.635,"h":20.7,"l":20.57,"n":73,"o":20.57,"t":"2026-10-22T13:55:00Z","v":3353,"vw":20.593369},{"c":20.745,"h":20.83,"l":20.595,"n":93,"o":20.595,"t":"2026-10-22T14:00:00Z","v":8971,"vw":20.699846},{"c":20.745,"h":20.745,"l":20.745,"n":20,"o":20.745,"t":"2026-10-22T14:05:00Z","v":383,"vw":20.745},{"c":20.84,"h":20.85,"l":20.745,"n":81,"o":20.745,"t":"2026-10-22T14:10:00Z","v":2794,"vw":20.829666},{"c":20.9,"h":20.94,"l":20.865,"n":139,"o":20.91,"t":"2026-10-22T14:15:00Z","v":3391,"vw":20.912016},{"c":20.88,"h":20.96,"l":20.88,"n":98,"o":20.91,"t":"2026-10-22T14:20:00Z","v":2198,"vw":20.931429},{"c":20.75,"h":20.775,"l":20.75,"n":116,"o":20.775,"t":"2026-10-22T14:25:00Z","v":1725,"vw":20.76375},{"c":20.71,"h":20.81,"l":20.71,"n":50,"o":20.81,"t":"2026-10-22T14:30:00Z","v":1231,"vw":20.76},{"c":20.58,"h":20.615,"l":20.575,"n":71,"o":20.615,"t":"2026-10-22T14:35:00Z","v":1477,"vw":20.592},{"c":20.69,"h":20.69,"l":20.595,"n":86,"o":20.62,"t":"2026-10-22T14:40:00Z","v":3522,"vw":20.620345},{"c":20.73,"h":20.735,"l":20.665,"n":73,"o":20.665,"t":"2026-10-22T14:45:00Z","v":1720,"vw":20.711429},{"c":20.77,"h":20.77,"l":20.725,"n":59,"o":20.725,"t":"2026-10-22T14:50:00Z","v":1077,"vw":20.74875},{"c":20.81,"h":20.82,"l":20.78,"n":73,"o":20.78,"t":"2026-10-22T14:55:00Z","v":1398,"vw":20.806667},{"c":20.79,"h":20.83,"l":20.77,"n":76,"o":20.83,"t":"2026-10-22T15:00:00Z","v":2003,"vw":20.797143},{"c":20.785,"h":20.83,"l":20.785,"n":47,"o":20.83,"t":"2026-10-22T15:05:00Z","v":1437,"vw":20.800209},{"c":20.775,"h":20.785,"l":20.745,"n":81,"o":20.775,"t":"2026-10-22T15:10:00Z","v":7699,"vw":20.783722},{"c":20.84,"h":20.84,"l":20.75,"n":196,"o":20.7925,"t":"2026-10-22T15:15:00Z","v":11167,"vw":20.791018},{"c":20.905,"h":20.905,"l":20.88,"n":149,"o":20.88,"t":"2026-10-22T15:20:00Z","v":5467,"vw":20.900571},{"c":20.85,"h":20.905,"l":20.85,"n":50,"o":20.905,"t":"2026-10-22T15:25:00Z","v":1210,"vw":20.879},{"c":20.88,"h":20.9153,"l":20.84,"n":151,"o":20.88,"t":"2026-10-22T15:30:00Z","v":16011,"vw":20.883406},{"c":20.9,"h":20.94,"l":20.9,"n":94,"o":20.92,"t":"2026-10-22T15:35:00Z","v":1977,"vw":20.90875},{"c":20.89,"h":20.89,"l":20.865,"n":47,"o":20.865,"t":"2026-10-22T15:40:00Z","v":1026,"vw":20.881},{"c":20.89,"h":20.92,"l":20.85,"n":168,"o":20.86,"t":"2026-10-22T15:45:00Z","v":7196,"vw":20.875899},{"c":20.935,"h":20.935,"l":20.89,"n":94,"o":20.9,"t":"2026-10-22T15:50:00Z","v":2531,"vw":20.917084},{"c":20.98,"h":20.98,"l":20.91,"n":97,"o":20.925,"t":"2026-10-22T15:55:00Z","v":2840,"vw":20.943623},{"c":20.93,"h":20.98,"l":20.93,"n":71,"o":20.98,"t":"2026-10-22T16:00:00Z","v":1486,"vw":20.954295},{"c":20.97,"h":20.97,"l":20.925,"n":79,"o":20.93,"t":"2026-10-22T16:05:00Z","v":2007,"vw":20.938836},{"c":20.96,"h":20.97,"l":20.95,"n":48,"o":20.97,"t":"2026-10-22T16:10:00Z","v":1070,"vw":20.96},{"c":20.94,"h":20.98,"l":20.94,"n":105,"o":20.97,"t":"2026-10-22T16:15:00Z","v":3171,"vw":20.964224},{"c":20.975,"h":20.99,"l":20.95,"n":81,"o":20.95,"t":"2026-10-22T16:20:00Z","v":1902,"vw":20.969},{"c":21.05,"h":21.055,"l":21,"n":122,"o":21,"t":"2026-10-22T16:25:00Z","v":5089,"vw":21.030364},{"c":21.08,"h":21.08,"l":21.04,"n":58,"o":21.04,"t":"2026-10-22T16:30:00Z","v":1808,"vw":21.064762},{"c":21.02,"h":21.065,"l":21.02,"n":59,"o":21.06,"t":"2026-10-22T16:35:00Z","v":1606,"vw":21.046},{"c":20.99,"h":21,"l":20.97,"n":109,"o":21,"t":"2026-10-22T16:40:00Z","v":3577,"vw":20.989089},{"c":21.01,"h":21.01,"l":20.97,"n":90,"o":20.97,"t":"2026-10-22T16:45:00Z","v":3678,"vw":20.978768},{"c":21.03,"h":21.06,"l":20.9975,"n":123,"o":21.01,"t":"2026-10-22T16:50:00Z","v":4387,"vw":21.027138},{"c":21.02,"h":21.02,"l":21.02,"n":18,"o":21.02,"t":"2026-10-22T16:55:00Z","v":431,"vw":21.02},{"c":20.98,"h":21.05,"l":20.97,"n":93,"o":21.05,"t":"2026-10-22T17:00:00Z","v":3529,"vw":20.996143},{"c":20.975,"h":20.99,"l":20.975,"n":63,"o":20.98,"t":"2026-10-22T17:05:00Z","v":1828,"vw":20.983986},{"c":20.975,"h":20.975,"l":20.975,"n":27,"o":20.975,"t":"2026-10-22T17:10:00Z","v":403,"vw":20.975},{"c":20.951,"h":20.99,"l":20.951,"n":35,"o":20.98,"t":"2026-10-22T17:15:00Z","v":877,"vw":20.972978},{"c":20.97,"h":21,"l":20.96,"n":82,"o":20.975,"t":"2026-10-22T17:20:00Z","v":2555,"vw":20.975272},{"c":21.034,"h":21.04,"l":20.99,"n":75,"o":20.99,"t":"2026-10-22T17:25:00Z","v":3210,"vw":21.006407},{"c":21.05,"h":21.05,"l":21.04,"n":19,"o":21.04,"t":"2026-10-22T17:30:00Z","v":450,"vw":21.045},{"c":21.06,"h":21.08,"l":21.035,"n":96,"o":21.04,"t":"2026-10-22T17:35:00Z","v":2917,"vw":21.053184},{"c":21.07,"h":21.07,"l":21.06,"n":59,"o":21.06,"t":"2026-10-22T17:40:00Z","v":1326,"vw":21.065614},{"c":21.03,"h":21.07,"l":21.03,"n":67,"o":21.07,"t":"2026-10-22T17:45:00Z","v":1534,"vw":21.05625},{"c":21.05,"h":21.05,"l":20.99,"n":103,"o":21,"t":"2026-10-22T17:50:00Z","v":7123,"vw":20.999943},{"c":21.065,"h":21.07,"l":21.065,"n":40,"o":21.07,"t":"2026-10-22T17:55:00Z","v":1027,"vw":21.068333},{"c":21.08,"h":21.095,"l":21.07,"n":89,"o":21.08,"t":"2026-10-22T18:00:00Z","v":2551,"vw":21.0755},{"c":21.13,"h":21.13,"l":21.085,"n":91,"o":21.085,"t":"2026-10-22T18:05:00Z","v":3081,"vw":21.109643},{"c":21.14,"h":21.17,"l":21.115,"n":97,"o":21.115,"t":"2026-10-22T18:10:00Z","v":2629,"vw":21.14897},{"c":21.175,"h":21.175,"l":21.159,"n":35,"o":21.17,"t":"2026-10-22T18:15:00Z","v":990,"vw":21.168108},{"c":21.16,"h":21.2,"l":21.16,"n":39,"o":21.2,"t":"2026-10-22T18:20:00Z","v":906,"vw":21.185},{"c":21.2,"h":21.23,"l":21.17,"n":156,"o":21.18,"t":"2026-10-22T18:25:00Z","v":5072,"vw":21.198704},{"c":21.21,"h":21.22,"l":21.2,"n":59,"o":21.2,"t":"2026-10-22T18:30:00Z","v":1506,"vw":21.215651},{"c":21.19,"h":21.2,"l":21.17,"n":79,"o":21.2,"t":"2026-10-22T18:35:00Z","v":1957,"vw":21.180909},{"c":21.18,"h":21.18,"l":21.18,"n":22,"o":21.18,"t":"2026-10-22T18:40:00Z","v":706,"vw":21.18},{"c":21.18,"h":21.21,"l":21.18,"n":86,"o":21.21,"t":"2026-10-22T18:45:00Z","v":4197,"vw":21.193635},{"c":21.2099,"h":21.2099,"l":21.2099,"n":17,"o":21.2099,"t":"2026-10-22T18:50:00Z","v":385,"vw":21.2099},{"c":21.22,"h":21.24,"l":21.21,"n":91,"o":21.21,"t":"2026-10-22T18:55:00Z","v":2745,"vw":21.220881},{"c":21.26,"h":21.26,"l":21.215,"n":163,"o":21.215,"t":"2026-10-22T19:00:00Z","v":5130,"vw":21.235665},{"c":21.32,"h":21.335,"l":21.28,"n":118,"o":21.28,"t":"2026-10-22T19:05:00Z","v":3361,"vw":21.315414},{"c":21.32,"h":21.32,"l":21.31,"n":77,"o":21.32,"t":"2026-10-22T19:10:00Z","v":2003,"vw":21.314444},{"c":21.31,"h":21.325,"l":21.3,"n":117,"o":21.32,"t":"2026-10-22T19:15:00Z","v":3820,"vw":21.307728},{"c":21.33,"h":21.33,"l":21.31,"n":55,"o":21.31,"t":"2026-10-22T19:20:00Z","v":1813,"vw":21.313636},{"c":21.29,"h":21.34,"l":21.29,"n":201,"o":21.33,"t":"2026-10-22T19:25:00Z","v":6945,"vw":21.312544},{"c":21.29,"h":21.29,"l":21.24,"n":263,"o":21.29,"t":"2026-10-22T19:30:00Z","v":9337,"vw":21.271302},{"c":21.384,"h":21.39,"l":21.29,"n":333,"o":21.29,"t":"2026-10-22T19:35:00Z","v":15568,"vw":21.333793},{"c":21.35,"h":21.42,"l":21.35,"n":223,"o":21.39,"t":"2026-10-22T19:40:00Z","v":11453,"vw":21.389789},{"c":21.37,"h":21.37,"l":21.34,"n":194,"o":21.35,"t":"2026-10-22T19:45:00Z","v":8006,"vw":21.351734},{"c":21.48,"h":21.5,"l":21.39,"n":372,"o":21.39,"t":"2026-10-22T19:50:00Z","v":19044,"vw":21.466042},{"c":21.69,"h":21.7,"l":21.5,"n":1059,"o":21.5,"t":"2026-10-22T19:55:00Z","v":78988,"vw":21.654015},{"c":21.68,"h":21.68,"l":21.68,"n":18,"o":21.68,"t":"2026-10-22T20:00:00Z","v":110980,"vw":21.68},{"c":21.3808,"h":21.3808,"l":21.3808,"n":1,"o":21.3808,"t":"2026-10-22T20:10:00Z","v":694,"vw":21.3808},{"c":21.68,"h":21.68,"l":21.68,"n":1,"o":21.68,"t":"2026-10-22T20:30:00Z","v":745,"vw":21.68},{"c":21.68,"h":21.68,"l":21.68,"n":1,"o":21.68,"t":"2026-10-22T20:35:00Z","v":194,"vw":21.68}],"history":[{"c":24.59,"h":25.355,"l":24.45,"n":10878,"o":25.12,"t":"2024-10-21T04:00:00Z","v":554277,"vw":24.640877},{"c":24.37,"h":24.55,"l":24.2163,"n":10884,"o":24.49,"t":"2024-10-22T04:00:00Z","v":595106,"vw":24.410372},{"c":23.73,"h":24.26,"l":23.65,"n":10489,"o":24.21,"t":"2024-10-23T04:00:00Z","v":476245,"vw":23.868901},{"c":23.59,"h":24.02,"l":23.31,"n":10376,"o":23.84,"t":"2024-10-24T04:00:00Z","v":525114,"vw":23.536329},{"c":23.49,"h":23.85,"l":23.39,"n":11792,"o":23.85,"t":"2024-10-25T04:00:00Z","v":630606,"vw":23.537778},{"c":23.6,"h":23.87,"l":23.49,"n":9000,"o":23.68,"t":"2024-10-28T04:00:00Z","v":476809,"vw":23.630957},{"c":23.23,"h":23.35,"l":23.09,"n":10121,"o":23.27,"t":"2024-10-29T04:00:00Z","v":608157,"vw":23.22828},{"c":23.01,"h":23.8706,"l":22.99,"n":7787,"o":23.16,"t":"2024-10-30T04:00:00Z","v":376677,"vw":23.223556},{"c":22.36,"h":22.935,"l":22.35,"n":9774,"o":22.93,"t":"2024-10-31T04:00:00Z","v":469713,"vw":22.51164},{"c":22.8,"h":22.95,"l":22.5,"n":11520,"o":22.5,"t":"2024-11-01T04:00:00Z","v":535367,"vw":22.763463},{"c":23.17,"h":23.41,"l":22.89,"n":10462,"o":22.89,"t":"2024-11-04T05:00:00Z","v":457068,"vw":23.197376},{"c":23.47,"h":23.48,"l":23.02,"n":10203,"o":23.02,"t":"2024-11-05T05:00:00Z","v":391854,"vw":23.348262},{"c":24.57,"h":25.1,"l":24.36,"n":14202,"o":24.5,"t":"2024-11-06T05:00:00Z","v":674451,"vw":24.617598},{"c":24.23,"h":24.87,"l":24.06,"n":11193,"o":24.48,"t":"2024-11-07T05:00:00Z","v":707545,"vw":24.288641},{"c":24.09,"h":24.28,"l":23.72,"n":10513,"o":24.19,"t":"2024-11-08T05:00:00Z","v":491074,"vw":24.075325},{"c":24.7,"h":24.82,"l":24.31,"n":8583,"o":24.31,"t":"2024-11-11T05:00:00Z","v":365506,"vw":24.665663},{"c":24.62,"h":25.05,"l":24.29,"n":10596,"o":24.47,"t":"2024-11-12T05:00:00Z","v":485881,"vw":24.70032},{"c":24.04,"h":24.97,"l":23.96,"n":8629,"o":24.82,"t":"2024-11-13T05:00:00Z","v":451802,"vw":24.246269},{"c":24.06,"h":24.2603,"l":23.84,"n":7931,"o":24.23,"t":"2024-11-14T05:00:00Z","v":461963,"vw":24.035472},{"c":23.88,"h":24.425,"l":23.84,"n":9715,"o":24.24,"t":"2024-11-15T05:00:00Z","v":567020,"vw":23.997742},{"c":23.76,"h":24.2,"l":23.53,"n":9403,"o":23.96,"t":"2024-11-18T05:00:00Z","v":483427,"vw":23.872197},{"c":23.48,"h":23.57,"l":23.25,"n":10200,"o":23.48,"t":"2024-11-19T05:00:00Z","v":614174,"vw":23.45485},{"c":23.45,"h":23.61,"l":23.28,"n":10198,"o":23.43,"t":"2024-11-20T05:00:00Z","v":483215,"vw":23.431819},{"c":23.73,"h":23.855,"l":23.33,"n":11500,"o":23.51,"t":"2024-11-21T05:00:00Z","v":534729,"vw":23.705186},{"c":24.53,"h":24.64,"l":23.95,"n":9359,"o":23.97,"t":"2024-11-22T05:00:00Z","v":452179,"vw":24.4687},{"c":25.53,"h":25.92,"l":24.865,"n":12010,"o":24.87,"t":"2024-11-25T05:00:00Z","v":664348,"vw":25.626224},{"c":25.25,"h":25.53,"l":25.01,"n":9626,"o":25.45,"t":"2024-11-26T05:00:00Z","v":539519,"vw":25.232754},{"c":25.45,"h":25.895,"l":25.4,"n":9402,"o":25.41,"t":"2024-11-27T05:00:00Z","v":479649,"vw":25.519271},{"c":25.14,"h":25.86,"l":25.115,"n":4932,"o":25.62,"t":"2024-11-29T05:00:00Z","v":302073,"vw":25.224584},{"c":25.89,"h":25.96,"l":24.82,"n":11437,"o":25.07,"t":"2024-12-02T05:00:00Z","v":521093,"vw":25.71023},{"c":25.44,"h":25.79,"l":25.35,"n":6660,"o":25.79,"t":"2024-12-03T05:00:00Z","v":590868,"vw":25.472291},{"c":25.74,"h":25.905,"l":25.18,"n":9034,"o":25.49,"t":"2024-12-04T05:00:00Z","v":720338,"vw":25.608129},{"c":25,"h":25.77,"l":24.9,"n":7130,"o":25.66,"t":"2024-12-05T05:00:00Z","v":485492,"vw":25.058291},{"c":25.12,"h":25.3394,"l":24.92,"n":7117,"o":25.31,"t":"2024-12-06T05:00:00Z","v":331673,"vw":25.09028},{"c":25.81,"h":25.94,"l":25.264,"n":9418,"o":25.34,"t":"2024-12-09T05:00:00Z","v":374336,"vw":25.798964},{"c":25.25,"h":25.71,"l":25.01,"n":8967,"o":25.71,"t":"2024-12-10T05:00:00Z","v":419241,"vw":25.310673},{"c":24.94,"h":25.78,"l":24.9,"n":10540,"o":25.59,"t":"2024-12-11T05:00:00Z","v":639147,"vw":25.025364},{"c":24.64,"h":25.19,"l":24.325,"n":9653,"o":25.08,"t":"2024-12-12T05:00:00Z","v":614525,"vw":24.599094},{"c":25.11,"h":25.13,"l":24.3,"n":10885,"o":24.56,"t":"2024-12-13T05:00:00Z","v":636295,"vw":24.883795},{"c":25.37,"h":25.54,"l":24.82,"n":14571,"o":25.13,"t":"2024-12-16T05:00:00Z","v":914637,"vw":25.334404},{"c":25.29,"h":25.72,"l":25,"n":15735,"o":25.41,"t":"2024-12-17T05:00:00Z","v":1212718,"vw":25.301268},{"c":24.33,"h":25.65,"l":24.27,"n":24871,"o":25.37,"t":"2024-12-18T05:00:00Z","v":1586780,"vw":24.819181},{"c":23,"h":23.43,"l":20.89,"n":40714,"o":22.03,"t":"2024-12-19T05:00:00Z","v":3219847,"vw":22.489338},{"c":22.39,"h":23.06,"l":22.145,"n":32346,"o":22.52,"t":"2024-12-20T05:00:00Z","v":6370052,"vw":22.410797},{"c":22.07,"h":22.63,"l":21.56,"n":17641,"o":22.63,"t":"2024-12-23T05:00:00Z","v":1226899,"vw":22.028552},{"c":22.03,"h":22.185,"l":21.86,"n":6451,"o":22.07,"t":"2024-12-24T05:00:00Z","v":386853,"vw":22.003183},{"c":22.43,"h":22.6,"l":21.83,"n":10234,"o":21.83,"t":"2024-12-26T05:00:00Z","v":605012,"vw":22.373744},{"c":22.43,"h":22.7,"l":22.14,"n":10405,"o":22.26,"t":"2024-12-27T05:00:00Z","v":637216,"vw":22.377478},{"c":22.3,"h":22.43,"l":21.76,"n":9355,"o":22.27,"t":"2024-12-30T05:00:00Z","v":524805,"vw":22.243578},{"c":22.59,"h":23,"l":22.355,"n":9177,"o":22.51,"t":"2024-12-31T05:00:00Z","v":495483,"vw":22.648533},{"c":22.41,"h":23.015,"l":22.37,"n":8162,"o":22.79,"t":"2025-01-02T05:00:00Z","v":424707,"vw":22.505712},{"c":22.33,"h":22.5,"l":21.92,"n":8755,"o":22.48,"t":"2025-01-03T05:00:00Z","v":676217,"vw":22.276285},{"c":22.25,"h":22.79,"l":22.22,"n":9823,"o":22.32,"t":"2025-01-06T05:00:00Z","v":449245,"vw":22.417423},{"c":21.95,"h":22.3719,"l":21.75,"n":9377,"o":22.16,"t":"2025-01-07T05:00:00Z","v":715300,"vw":21.936327},{"c":21.87,"h":21.94,"l":21.37,"n":7409,"o":21.68,"t":"2025-01-08T05:00:00Z","v":855945,"vw":21.819264},{"c":21.42,"h":21.75,"l":21.34,"n":8369,"o":21.38,"t":"2025-01-10T05:00:00Z","v":496867,"vw":21.472224},{"c":21.65,"h":21.805,"l":21.19,"n":10935,"o":21.19,"t":"2025-01-13T05:00:00Z","v":663442,"vw":21.631252},{"c":21.47,"h":22.14,"l":21.33,"n":8156,"o":21.82,"t":"2025-01-14T05:00:00Z","v":532065,"vw":21.588639},{"c":21.9,"h":22.58,"l":21.64,"n":9743,"o":22.09,"t":"2025-01-15T05:00:00Z","v":597483,"vw":21.845812},{"c":21.37,"h":21.94,"l":21.15,"n":13451,"o":21.9,"t":"2025-01-16T05:00:00Z","v":953822,"vw":21.393466},{"c":21.85,"h":22.05,"l":21.681,"n":8461,"o":21.79,"t":"2025-01-17T05:00:00Z","v":569567,"vw":21.865525},{"c":22.12,"h":22.33,"l":21.955,"n":9414,"o":21.98,"t":"2025-01-21T05:00:00Z","v":800325,"vw":22.141865},{"c":22.02,"h":22.115,"l":21.82,"n":9328,"o":22.09,"t":"2025-01-22T05:00:00Z","v":612100,"vw":22.00477},{"c":22.38,"h":22.45,"l":21.95,"n":8363,"o":21.95,"t":"2025-01-23T05:00:00Z","v":631614,"vw":22.314376},{"c":22.5,"h":22.575,"l":22.31,"n":8384,"o":22.35,"t":"2025-01-24T05:00:00Z","v":431112,"vw":22.467314},{"c":23.29,"h":23.41,"l":22.54,"n":13397,"o":22.54,"t":"2025-01-27T05:00:00Z","v":751410,"vw":23.191565},{"c":22.9,"h":23.465,"l":22.86,"n":11655,"o":23.23,"t":"2025-01-28T05:00:00Z","v":555790,"vw":23.041215},{"c":22.47,"h":23.015,"l":22.39,"n":8381,"o":22.76,"t":"2025-01-29T05:00:00Z","v":361287,"vw":22.596635},{"c":22.8,"h":22.997,"l":22.6203,"n":8074,"o":22.64,"t":"2025-01-30T05:00:00Z","v":306276,"vw":22.827162},{"c":22.44,"h":22.81,"l":22.1,"n":9693,"o":22.51,"t":"2025-01-31T05:00:00Z","v":590961,"vw":22.415607},{"c":21.02,"h":21.975,"l":20.98,"n":10045,"o":21.9,"t":"2025-02-03T05:00:00Z","v":492720,"vw":21.242922},{"c":21.56,"h":21.65,"l":21.1,"n":7347,"o":21.22,"t":"2025-02-04T05:00:00Z","v":445826,"vw":21.486817},{"c":21.71,"h":21.92,"l":21.45,"n":8303,"o":21.61,"t":"2025-02-05T05:00:00Z","v":488100,"vw":21.696278},{"c":21.96,"h":22.3051,"l":21.85,"n":9763,"o":21.93,"t":"2025-02-06T05:00:00Z","v":444834,"vw":22.020857},{"c":21.75,"h":21.94,"l":21.57,"n":8314,"o":21.9,"t":"2025-02-07T05:00:00Z","v":471318,"vw":21.758253},{"c":22.17,"h":22.51,"l":21.78,"n":9639,"o":21.95,"t":"2025-02-10T05:00:00Z","v":940697,"vw":22.229227},{"c":22.6,"h":22.65,"l":21.88,"n":6774,"o":21.88,"t":"2025-02-11T05:00:00Z","v":373073,"vw":22.487112},{"c":22.35,"h":22.47,"l":22.15,"n":7784,"o":22.17,"t":"2025-02-12T05:00:00Z","v":475312,"vw":22.312871},{"c":22.55,"h":22.665,"l":22.23,"n":6481,"o":22.5,"t":"2025-02-13T05:00:00Z","v":357984,"vw":22.512163},{"c":22.73,"h":23.12,"l":22.59,"n":6512,"o":22.77,"t":"2025-02-14T05:00:00Z","v":259622,"vw":22.72798},{"c":22.71,"h":22.75,"l":22.26,"n":6003,"o":22.69,"t":"2025-02-18T05:00:00Z","v":274419,"vw":22.651733},{"c":22.8,"h":22.84,"l":22.245,"n":5913,"o":22.45,"t":"2025-02-19T05:00:00Z","v":311076,"vw":22.675606},{"c":22.7,"h":22.98,"l":22.41,"n":7030,"o":22.65,"t":"2025-02-20T05:00:00Z","v":329162,"vw":22.71694},{"c":22.24,"h":22.89,"l":21.995,"n":7550,"o":22.89,"t":"2025-02-21T05:00:00Z","v":427081,"vw":22.257567},{"c":21.94,"h":22.59,"l":21.89,"n":7576,"o":22.4,"t":"2025-02-24T05:00:00Z","v":465180,"vw":22.017191},{"c":22.44,"h":22.67,"l":21.985,"n":9776,"o":22.1,"t":"2025-02-25T05:00:00Z","v":568938,"vw":22.43323},{"c":22.28,"h":22.6,"l":22.27,"n":8091,"o":22.41,"t":"2025-02-26T05:00:00Z","v":462021,"vw":22.363508},{"c":21.33,"h":22.24,"l":21.28,"n":9858,"o":22.24,"t":"2025-02-27T05:00:00Z","v":471403,"vw":21.555256},{"c":21.5,"h":21.5863,"l":21.185,"n":8257,"o":21.24,"t":"2025-02-28T05:00:00Z","v":579972,"vw":21.440022},{"c":21.03,"h":21.63,"l":20.91,"n":12601,"o":21.52,"t":"2025-03-03T05:00:00Z","v":609044,"vw":21.190502},{"c":20.74,"h":20.98,"l":20.39,"n":9602,"o":20.76,"t":"2025-03-04T05:00:00Z","v":483229,"vw":20.701273},{"c":20.51,"h":21.06,"l":20.31,"n":7422,"o":20.74,"t":"2025-03-05T05:00:00Z","v":478322,"vw":20.521064},{"c":20.66,"h":20.85,"l":20.33,"n":7314,"o":20.42,"t":"2025-03-06T05:00:00Z","v":377808,"vw":20.607132},{"c":20.94,"h":20.98,"l":20.58,"n":7558,"o":20.67,"t":"2025-03-07T05:00:00Z","v":303314,"vw":20.882858},{"c":20.51,"h":21.05,"l":20.45,"n":8799,"o":20.79,"t":"2025-03-10T04:00:00Z","v":443341,"vw":20.609602},{"c":19.98,"h":20.47,"l":19.92,"n":11424,"o":20.41,"t":"2025-03-11T04:00:00Z","v":506473,"vw":20.078392},{"c":19.56,"h":20.14,"l":19.42,"n":11317,"o":19.98,"t":"2025-03-12T04:00:00Z","v":484700,"vw":19.646931},{"c":18.91,"h":19.75,"l":18.89,"n":9038,"o":19.54,"t":"2025-03-13T04:00:00Z","v":476289,"vw":19.100304},{"c":19.13,"h":19.38,"l":18.97,"n":11378,"o":19.17,"t":"2025-03-14T04:00:00Z","v":443523,"vw":19.118469},{"c":19.24,"h":19.33,"l":18.9,"n":10909,"o":18.9,"t":"2025-03-17T04:00:00Z","v":523188,"vw":19.184158},{"c":19.05,"h":19.38,"l":18.86,"n":8873,"o":18.922,"t":"2025-03-18T04:00:00Z","v":409619,"vw":19.041555},{"c":19.27,"h":19.31,"l":18.94,"n":12037,"o":19.12,"t":"2025-03-19T04:00:00Z","v":570784,"vw":19.21936},{"c":18.96,"h":19.455,"l":18.895,"n":11580,"o":19.12,"t":"2025-03-20T04:00:00Z","v":514269,"vw":19.033836},{"c":18.49,"h":18.85,"l":18.28,"n":9926,"o":18.85,"t":"2025-03-21T04:00:00Z","v":1782441,"vw":18.506848},{"c":19.02,"h":19.15,"l":18.83,"n":10411,"o":18.88,"t":"2025-03-24T04:00:00Z","v":435097,"vw":19.006265},{"c":18.61,"h":19.02,"l":18.59,"n":11430,"o":19,"t":"2025-03-25T04:00:00Z","v":624391,"vw":18.710734},{"c":18.34,"h":18.85,"l":17.83,"n":19101,"o":18.67,"t":"2025-03-26T04:00:00Z","v":1622999,"vw":18.254051},{"c":20.3,"h":20.64,"l":19.47,"n":25759,"o":19.51,"t":"2025-03-27T04:00:00Z","v":1951156,"vw":20.12409},{"c":19.76,"h":20.33,"l":19.43,"n":15244,"o":20.11,"t":"2025-03-28T04:00:00Z","v":991095,"vw":19.758742},{"c":19.14,"h":19.72,"l":19.115,"n":13846,"o":19.48,"t":"2025-03-31T04:00:00Z","v":978362,"vw":19.238926},{"c":19.2,"h":19.32,"l":18.78,"n":14059,"o":19.16,"t":"2025-04-01T04:00:00Z","v":877424,"vw":19.131133},{"c":19.22,"h":19.415,"l":18.98,"n":14134,"o":18.98,"t":"2025-04-02T04:00:00Z","v":740512,"vw":19.190842},{"c":17.38,"h":18.65,"l":17.3,"n":14327,"o":18.34,"t":"2025-04-03T04:00:00Z","v":982423,"vw":17.480989},{"c":17.38,"h":17.43,"l":16.24,"n":19607,"o":16.58,"t":"2025-04-04T04:00:00Z","v":1281346,"vw":17.063383},{"c":16.77,"h":17.88,"l":16.3,"n":14081,"o":16.56,"t":"2025-04-07T04:00:00Z","v":853068,"vw":16.822507},{"c":16.21,"h":17.2,"l":15.91,"n":15218,"o":17.2,"t":"2025-04-08T04:00:00Z","v":1142875,"vw":16.279087},{"c":17.73,"h":18.12,"l":15.93,"n":17032,"o":16.05,"t":"2025-04-09T04:00:00Z","v":954989,"vw":17.37938},{"c":16.55,"h":17.5575,"l":16.21,"n":12899,"o":17.3,"t":"2025-04-10T04:00:00Z","v":826357,"vw":16.594682},{"c":16.44,"h":16.61,"l":15.87,"n":9632,"o":16.53,"t":"2025-04-11T04:00:00Z","v":502871,"vw":16.315984},{"c":16.28,"h":16.804,"l":15.91,"n":8398,"o":16.75,"t":"2025-04-14T04:00:00Z","v":408153,"vw":16.277},{"c":16.17,"h":16.47,"l":15.845,"n":8991,"o":16.19,"t":"2025-04-15T04:00:00Z","v":626786,"vw":16.120157},{"c":15.68,"h":16.205,"l":15.43,"n":10151,"o":16.04,"t":"2025-04-16T04:00:00Z","v":702038,"vw":15.683816},{"c":15.72,"h":15.93,"l":15.61,"n":8739,"o":15.68,"t":"2025-04-17T04:00:00Z","v":454780,"vw":15.738156},{"c":15.47,"h":15.7999,"l":15.25,"n":11173,"o":15.59,"t":"2025-04-21T04:00:00Z","v":725852,"vw":15.44352},{"c":15.92,"h":16.02,"l":15.38,"n":10170,"o":15.66,"t":"2025-04-22T04:00:00Z","v":601153,"vw":15.793084},{"c":16.04,"h":16.89,"l":15.97,"n":7772,"o":16.53,"t":"2025-04-23T04:00:00Z","v":468093,"vw":16.143371},{"c":16.41,"h":16.49,"l":15.86,"n":8126,"o":16.04,"t":"2025-04-24T04:00:00Z","v":406831,"vw":16.35776},{"c":16.44,"h":16.48,"l":16.096,"n":5888,"o":16.35,"t":"2025-04-25T04:00:00Z","v":331861,"vw":16.390512},{"c":16.4,"h":16.668,"l":16.03,"n":8658,"o":16.48,"t":"2025-04-28T04:00:00Z","v":447568,"vw":16.318926},{"c":16.63,"h":16.68,"l":16.29,"n":7025,"o":16.29,"t":"2025-04-29T04:00:00Z","v":343771,"vw":16.596321},{"c":16.4,"h":16.45,"l":16.13,"n":10245,"o":16.39,"t":"2025-04-30T04:00:00Z","v":674999,"vw":16.333648},{"c":16.22,"h":16.56,"l":16.2,"n":8670,"o":16.4,"t":"2025-05-01T04:00:00Z","v":485577,"vw":16.289657},{"c":16.72,"h":16.78,"l":16.26,"n":8821,"o":16.4,"t":"2025-05-02T04:00:00Z","v":498721,"vw":16.669249},{"c":16.32,"h":16.75,"l":16.27,"n":7248,"o":16.6,"t":"2025-05-05T04:00:00Z","v":371672,"vw":16.451046},{"c":16.1,"h":16.28,"l":15.99,"n":8311,"o":16.17,"t":"2025-05-06T04:00:00Z","v":352861,"vw":16.1301},{"c":16.02,"h":16.3664,"l":15.77,"n":8011,"o":16.32,"t":"2025-05-07T04:00:00Z","v":485985,"vw":16.003751},{"c":16.74,"h":16.9,"l":16.03,"n":7877,"o":16.11,"t":"2025-05-08T04:00:00Z","v":420544,"vw":16.680077},{"c":16.78,"h":16.965,"l":16.595,"n":7434,"o":16.75,"t":"2025-05-09T04:00:00Z","v":375463,"vw":16.749174},{"c":17.86,"h":18.17,"l":17.535,"n":9086,"o":17.79,"t":"2025-05-12T04:00:00Z","v":508601,"vw":17.86533},{"c":17.83,"h":18.035,"l":17.74,"n":7245,"o":18.02,"t":"2025-05-13T04:00:00Z","v":340911,"vw":17.8675},{"c":17.59,"h":17.82,"l":17.525,"n":9184,"o":17.72,"t":"2025-05-14T04:00:00Z","v":364906,"vw":17.614685},{"c":17.73,"h":17.74,"l":17.39,"n":6792,"o":17.61,"t":"2025-05-15T04:00:00Z","v":319854,"vw":17.676966},{"c":17.69,"h":17.92,"l":17.54,"n":7828,"o":17.73,"t":"2025-05-16T04:00:00Z","v":345261,"vw":17.696039},{"c":17.33,"h":17.49,"l":17.22,"n":5846,"o":17.45,"t":"2025-05-19T04:00:00Z","v":303325,"vw":17.322713},{"c":17.28,"h":17.455,"l":17.15,"n":6715,"o":17.33,"t":"2025-05-20T04:00:00Z","v":340333,"vw":17.279561},{"c":16.49,"h":17.3499,"l":16.46,"n":6333,"o":17.05,"t":"2025-05-21T04:00:00Z","v":338613,"vw":16.6},{"c":16.56,"h":16.64,"l":16.3,"n":6693,"o":16.38,"t":"2025-05-22T04:00:00Z","v":306594,"vw":16.524209},{"c":16.29,"h":16.44,"l":16.13,"n":6177,"o":16.18,"t":"2025-05-23T04:00:00Z","v":330631,"vw":16.289455},{"c":17,"h":17.015,"l":16.26,"n":8753,"o":16.59,"t":"2025-05-27T04:00:00Z","v":535192,"vw":16.873968},{"c":16.78,"h":17.04,"l":16.72,"n":6004,"o":17,"t":"2025-05-28T04:00:00Z","v":309878,"vw":16.805548},{"c":17.19,"h":17.19,"l":16.795,"n":7657,"o":16.95,"t":"2025-05-29T04:00:00Z","v":398322,"vw":17.074891},{"c":16.87,"h":17.1,"l":16.75,"n":6470,"o":16.92,"t":"2025-05-30T04:00:00Z","v":525349,"vw":16.881153},{"c":16.44,"h":16.87,"l":16.35,"n":8159,"o":16.83,"t":"2025-06-02T04:00:00Z","v":447491,"vw":16.467653},{"c":17.1,"h":17.22,"l":16.35,"n":7211,"o":16.47,"t":"2025-06-03T04:00:00Z","v":364982,"vw":17.040503},{"c":17.04,"h":17.175,"l":16.9,"n":7615,"o":17.16,"t":"2025-06-04T04:00:00Z","v":358549,"vw":17.038621},{"c":17.12,"h":17.2236,"l":16.755,"n":6091,"o":16.99,"t":"2025-06-05T04:00:00Z","v":336191,"vw":17.091304},{"c":17.07,"h":17.61,"l":16.85,"n":6522,"o":17.45,"t":"2025-06-06T04:00:00Z","v":414686,"vw":17.074395},{"c":17.44,"h":17.595,"l":17.09,"n":6257,"o":17.22,"t":"2025-06-09T04:00:00Z","v":354371,"vw":17.424071},{"c":17.83,"h":18.14,"l":17.57,"n":7888,"o":17.65,"t":"2025-06-10T04:00:00Z","v":452076,"vw":17.908071},{"c":17.62,"h":18.02,"l":17.5,"n":7092,"o":17.87,"t":"2025-06-11T04:00:00Z","v":421374,"vw":17.687273},{"c":17.34,"h":17.65,"l":17.29,"n":5959,"o":17.41,"t":"2025-06-12T04:00:00Z","v":291369,"vw":17.381754},{"c":16.91,"h":17.25,"l":16.88,"n":6880,"o":17.01,"t":"2025-06-13T04:00:00Z","v":418520,"vw":17.029058},{"c":17.2,"h":17.27,"l":16.85,"n":8734,"o":17.16,"t":"2025-06-16T04:00:00Z","v":446136,"vw":17.138888},{"c":16.96,"h":17.24,"l":16.9,"n":6646,"o":16.98,"t":"2025-06-17T04:00:00Z","v":382093,"vw":16.994946},{"c":16.91,"h":17.18,"l":16.81,"n":8118,"o":16.93,"t":"2025-06-18T04:00:00Z","v":509204,"vw":16.976932},{"c":16.91,"h":17.285,"l":16.83,"n":7395,"o":17.2,"t":"2025-06-20T04:00:00Z","v":653645,"vw":16.972018},{"c":17.315,"h":17.37,"l":16.7825,"n":7554,"o":16.82,"t":"2025-06-23T04:00:00Z","v":418710,"vw":17.201379},{"c":17.72,"h":17.76,"l":16.9201,"n":7497,"o":17.53,"t":"2025-06-24T04:00:00Z","v":430892,"vw":17.683445},{"c":17.62,"h":17.82,"l":17.37,"n":14121,"o":17.79,"t":"2025-06-25T04:00:00Z","v":1138926,"vw":17.624927},{"c":19.82,"h":20.34,"l":18.605,"n":26567,"o":19.21,"t":"2025-06-26T04:00:00Z","v":2102000,"vw":19.583312},{"c":19.81,"h":20.19,"l":19.35,"n":13011,"o":19.82,"t":"2025-06-27T04:00:00Z","v":1008350,"vw":19.796999},{"c":19.42,"h":19.9,"l":19.14,"n":10376,"o":19.85,"t":"2025-06-30T04:00:00Z","v":658873,"vw":19.440507},{"c":20.65,"h":20.69,"l":19.195,"n":13400,"o":19.3,"t":"2025-07-01T04:00:00Z","v":777282,"vw":20.455996},{"c":21.07,"h":21.2499,"l":20.5277,"n":10203,"o":20.67,"t":"2025-07-02T04:00:00Z","v":587541,"vw":21.040175},{"c":21.21,"h":21.36,"l":21.04,"n":4385,"o":21.18,"t":"2025-07-03T04:00:00Z","v":236270,"vw":21.200893},{"c":20.675,"h":21.205,"l":20.5,"n":9798,"o":20.98,"t":"2025-07-07T04:00:00Z","v":454939,"vw":20.700278},{"c":20.61,"h":21.005,"l":20.535,"n":11281,"o":20.74,"t":"2025-07-08T04:00:00Z","v":804647,"vw":20.688882},{"c":20.78,"h":20.975,"l":20.14,"n":9337,"o":20.66,"t":"2025-07-09T04:00:00Z","v":499437,"vw":20.63726},{"c":21.22,"h":21.42,"l":20.2907,"n":9006,"o":20.75,"t":"2025-07-10T04:00:00Z","v":455223,"vw":21.21757},{"c":20.74,"h":20.99,"l":20.53,"n":8498,"o":20.93,"t":"2025-07-11T04:00:00Z","v":447267,"vw":20.749276},{"c":20.55,"h":20.75,"l":20.28,"n":7911,"o":20.7,"t":"2025-07-14T04:00:00Z","v":334211,"vw":20.523891},{"c":19.72,"h":20.85,"l":19.65,"n":7330,"o":20.85,"t":"2025-07-15T04:00:00Z","v":408688,"vw":19.861445},{"c":19.66,"h":19.98,"l":19.28,"n":8818,"o":19.83,"t":"2025-07-16T04:00:00Z","v":355188,"vw":19.645553},{"c":19.88,"h":20.07,"l":19.34,"n":7286,"o":19.7,"t":"2025-07-17T04:00:00Z","v":329283,"vw":19.872802},{"c":19.4,"h":20.455,"l":19.27,"n":6907,"o":20.17,"t":"2025-07-18T04:00:00Z","v":319109,"vw":19.489169},{"c":19.31,"h":19.62,"l":19.26,"n":9191,"o":19.49,"t":"2025-07-21T04:00:00Z","v":438108,"vw":19.422719},{"c":19.5,"h":19.81,"l":19.11,"n":8878,"o":19.12,"t":"2025-07-22T04:00:00Z","v":696307,"vw":19.540562},{"c":20,"h":20.11,"l":19.62,"n":7589,"o":19.68,"t":"2025-07-23T04:00:00Z","v":335229,"vw":19.967242},{"c":19.76,"h":20,"l":19.61,"n":7736,"o":19.92,"t":"2025-07-24T04:00:00Z","v":395396,"vw":19.757467},{"c":20.17,"h":20.2,"l":19.52,"n":6595,"o":20.05,"t":"2025-07-25T04:00:00Z","v":391100,"vw":20.03911},{"c":20.23,"h":20.565,"l":19.905,"n":6311,"o":20.13,"t":"2025-07-28T04:00:00Z","v":393206,"vw":20.26199},{"c":19.62,"h":20.435,"l":19.565,"n":7181,"o":20.43,"t":"2025-07-29T04:00:00Z","v":297263,"vw":19.718119},{"c":19.3,"h":19.89,"l":19.22,"n":6848,"o":19.8,"t":"2025-07-30T04:00:00Z","v":346672,"vw":19.433296},{"c":18.98,"h":19.165,"l":18.8,"n":7360,"o":19.06,"t":"2025-07-31T04:00:00Z","v":412301,"vw":19.011263},{"c":18.21,"h":19.1149,"l":18.15,"n":9619,"o":18.76,"t":"2025-08-01T04:00:00Z","v":419792,"vw":18.255712},{"c":19.57,"h":19.7999,"l":18.39,"n":11292,"o":18.53,"t":"2025-08-04T04:00:00Z","v":531870,"vw":19.444906},{"c":19.78,"h":19.99,"l":19.34,"n":7182,"o":19.55,"t":"2025-08-05T04:00:00Z","v":445056,"vw":19.716118},{"c":19.78,"h":20.03,"l":19.685,"n":6060,"o":19.84,"t":"2025-08-06T04:00:00Z","v":269946,"vw":19.781359},{"c":19.86,"h":20.45,"l":19.79,"n":6697,"o":20.08,"t":"2025-08-07T04:00:00Z","v":296646,"vw":19.903149},{"c":19.92,"h":20.2,"l":19.62,"n":5564,"o":19.99,"t":"2025-08-08T04:00:00Z","v":416078,"vw":19.924381},{"c":20.05,"h":20.23,"l":19.7,"n":5783,"o":19.95,"t":"2025-08-11T04:00:00Z","v":323120,"vw":19.9749},{"c":20.96,"h":21.195,"l":19.94,"n":7447,"o":20.05,"t":"2025-08-12T04:00:00Z","v":464667,"vw":20.926875},{"c":21.73,"h":21.81,"l":20.93,"n":6971,"o":21.1,"t":"2025-08-13T04:00:00Z","v":356590,"vw":21.665749},{"c":21.51,"h":21.62,"l":21.155,"n":6036,"o":21.43,"t":"2025-08-14T04:00:00Z","v":380128,"vw":21.449074},{"c":21.24,"h":21.84,"l":21.135,"n":5546,"o":21.66,"t":"2025-08-15T04:00:00Z","v":242713,"vw":21.31444},{"c":21.11,"h":21.55,"l":21.06,"n":7806,"o":21.3,"t":"2025-08-18T04:00:00Z","v":261976,"vw":21.158669},{"c":21.44,"h":21.59,"l":21.22,"n":6252,"o":21.22,"t":"2025-08-19T04:00:00Z","v":298712,"vw":21.411223},{"c":21.13,"h":21.8,"l":21.12,"n":6324,"o":21.48,"t":"2025-08-20T04:00:00Z","v":382169,"vw":21.239205},{"c":20.84,"h":21.145,"l":20.76,"n":7834,"o":21.12,"t":"2025-08-21T04:00:00Z","v":398065,"vw":20.92867},{"c":22.19,"h":22.23,"l":20.89,"n":9659,"o":21.06,"t":"2025-08-22T04:00:00Z","v":553775,"vw":22.054316},{"c":21.9,"h":22.16,"l":21.43,"n":6676,"o":21.98,"t":"2025-08-25T04:00:00Z","v":434596,"vw":21.942398},{"c":21.52,"h":22.17,"l":21.285,"n":7136,"o":21.81,"t":"2025-08-26T04:00:00Z","v":490927,"vw":21.654247},{"c":21.52,"h":21.68,"l":21.19,"n":6695,"o":21.43,"t":"2025-08-27T04:00:00Z","v":387382,"vw":21.457067},{"c":21.26,"h":21.76,"l":21.1,"n":6583,"o":21.58,"t":"2025-08-28T04:00:00Z","v":334250,"vw":21.248444},{"c":21.11,"h":21.4,"l":20.945,"n":5886,"o":21.15,"t":"2025-08-29T04:00:00Z","v":327131,"vw":21.087628},{"c":20.74,"h":20.86,"l":20.4901,"n":6101,"o":20.66,"t":"2025-09-02T04:00:00Z","v":303343,"vw":20.693756},{"c":20.61,"h":20.86,"l":20.37,"n":5679,"o":20.62,"t":"2025-09-03T04:00:00Z","v":282266,"vw":20.59529},{"c":21.17,"h":21.19,"l":20.575,"n":7154,"o":20.77,"t":"2025-09-04T04:00:00Z","v":399826,"vw":21.088017},{"c":21.44,"h":21.76,"l":21.24,"n":5763,"o":21.29,"t":"2025-09-05T04:00:00Z","v":188337,"vw":21.4466},{"c":21.01,"h":21.0722,"l":20.6,"n":10339,"o":21.05,"t":"2025-09-08T04:00:00Z","v":456722,"vw":20.92696},{"c":20.49,"h":21.165,"l":20.415,"n":8579,"o":21,"t":"2025-09-09T04:00:00Z","v":374268,"vw":20.541721},{"c":20.22,"h":20.475,"l":20.08,"n":6041,"o":20.41,"t":"2025-09-10T04:00:00Z","v":268743,"vw":20.238884},{"c":21.095,"h":21.11,"l":20.16,"n":7846,"o":20.21,"t":"2025-09-11T04:00:00Z","v":354446,"vw":20.852093},{"c":20.43,"h":20.91,"l":20.41,"n":5888,"o":20.91,"t":"2025-09-12T04:00:00Z","v":227263,"vw":20.4873},{"c":20.47,"h":20.81,"l":20.37,"n":8463,"o":20.48,"t":"2025-09-15T04:00:00Z","v":392047,"vw":20.482701},{"c":20.18,"h":20.48,"l":20.13,"n":6886,"o":20.45,"t":"2025-09-16T04:00:00Z","v":356021,"vw":20.198715},{"c":20.04,"h":21.01,"l":20,"n":8510,"o":20.31,"t":"2025-09-17T04:00:00Z","v":416996,"vw":20.220297},{"c":20.44,"h":20.73,"l":19.98,"n":9045,"o":20.18,"t":"2025-09-18T04:00:00Z","v":450391,"vw":20.37013},{"c":20.03,"h":20.8582,"l":19.96,"n":6969,"o":20.44,"t":"2025-09-19T04:00:00Z","v":927957,"vw":20.114155},{"c":19.9,"h":20.38,"l":19.84,"n":10771,"o":20.18,"t":"2025-09-22T04:00:00Z","v":524920,"vw":19.97018},{"c":19.02,"h":20.19,"l":18.95,"n":16629,"o":19.91,"t":"2025-09-23T04:00:00Z","v":1827253,"vw":19.334072},{"c":16.96,"h":19.25,"l":16.8001,"n":22277,"o":19.04,"t":"2025-09-24T04:00:00Z","v":1640054,"vw":17.259244},{"c":17.58,"h":17.69,"l":16.86,"n":17035,"o":16.9,"t":"2025-09-25T04:00:00Z","v":1042680,"vw":17.489397},{"c":17.98,"h":18.175,"l":17.555,"n":13759,"o":17.58,"t":"2025-09-26T04:00:00Z","v":684851,"vw":18.006616},{"c":17.82,"h":18.05,"l":17.55,"n":11416,"o":18.04,"t":"2025-09-29T04:00:00Z","v":596742,"vw":17.804178},{"c":17.74,"h":17.87,"l":17.5,"n":9719,"o":17.75,"t":"2025-09-30T04:00:00Z","v":582600,"vw":17.6861},{"c":17.47,"h":17.815,"l":17.22,"n":9585,"o":17.62,"t":"2025-10-01T04:00:00Z","v":456954,"vw":17.440635},{"c":17.58,"h":17.655,"l":17.25,"n":10382,"o":17.44,"t":"2025-10-02T04:00:00Z","v":537915,"vw":17.560382},{"c":17.47,"h":17.86,"l":17.45,"n":10008,"o":17.58,"t":"2025-10-03T04:00:00Z","v":549483,"vw":17.563644},{"c":16.93,"h":17.7,"l":16.79,"n":13745,"o":17.49,"t":"2025-10-06T04:00:00Z","v":700256,"vw":16.951115},{"c":16.52,"h":16.92,"l":16.455,"n":11024,"o":16.82,"t":"2025-10-07T04:00:00Z","v":543280,"vw":16.565199},{"c":16.72,"h":16.87,"l":16.44,"n":8856,"o":16.54,"t":"2025-10-08T04:00:00Z","v":403146,"vw":16.708874},{"c":16.64,"h":16.73,"l":16.39,"n":8592,"o":16.61,"t":"2025-10-09T04:00:00Z","v":433214,"vw":16.630472},{"c":16.47,"h":16.79,"l":16.41,"n":10980,"o":16.72,"t":"2025-10-10T04:00:00Z","v":694855,"vw":16.502237},{"c":16.5,"h":16.765,"l":16.29,"n":7566,"o":16.71,"t":"2025-10-13T04:00:00Z","v":450138,"vw":16.503707},{"c":16.59,"h":16.81,"l":16.35,"n":9854,"o":16.35,"t":"2025-10-14T04:00:00Z","v":540212,"vw":16.613238},{"c":16.77,"h":17.11,"l":16.6133,"n":9414,"o":16.75,"t":"2025-10-15T04:00:00Z","v":561115,"vw":16.817061},{"c":16.74,"h":16.82,"l":16.52,"n":9780,"o":16.76,"t":"2025-10-16T04:00:00Z","v":469551,"vw":16.706495},{"c":16.63,"h":16.96,"l":16.5,"n":6935,"o":16.74,"t":"2025-10-17T04:00:00Z","v":314275,"vw":16.634858},{"c":16.81,"h":16.985,"l":16.69,"n":4762,"o":16.69,"t":"2025-10-20T04:00:00Z","v":295412,"vw":16.833687},{"c":17.03,"h":17.13,"l":16.5052,"n":7894,"o":16.72,"t":"2025-10-21T04:00:00Z","v":374643,"vw":17.027718},{"c":17.07,"h":17.56,"l":17.04,"n":9443,"o":17.07,"t":"2025-10-22T04:00:00Z","v":454241,"vw":17.190703},{"c":17.41,"h":17.435,"l":17.07,"n":7423,"o":17.11,"t":"2025-10-23T04:00:00Z","v":363310,"vw":17.307837},{"c":17.45,"h":17.765,"l":17.4,"n":6763,"o":17.7,"t":"2025-10-24T04:00:00Z","v":302274,"vw":17.503621},{"c":17.05,"h":17.5291,"l":17,"n":7063,"o":17.45,"t":"2025-10-27T04:00:00Z","v":322844,"vw":17.100458},{"c":16.92,"h":17.14,"l":16.7042,"n":8939,"o":16.93,"t":"2025-10-28T04:00:00Z","v":604071,"vw":16.938132},{"c":16.01,"h":16.89,"l":15.85,"n":9050,"o":16.89,"t":"2025-10-29T04:00:00Z","v":467860,"vw":16.190686},{"c":15.59,"h":15.99,"l":15.52,"n":9271,"o":15.95,"t":"2025-10-30T04:00:00Z","v":521851,"vw":15.664485},{"c":15.62,"h":15.66,"l":15.32,"n":8206,"o":15.51,"t":"2025-10-31T04:00:00Z","v":450645,"vw":15.580052},{"c":15.25,"h":15.56,"l":15.08,"n":9633,"o":15.56,"t":"2025-11-03T05:00:00Z","v":614239,"vw":15.232882},{"c":15.26,"h":15.46,"l":15.06,"n":8015,"o":15.19,"t":"2025-11-04T05:00:00Z","v":422580,"vw":15.238267},{"c":15.41,"h":15.48,"l":15.02,"n":9238,"o":15.28,"t":"2025-11-05T05:00:00Z","v":485032,"vw":15.352399},{"c":14.53,"h":15.43,"l":14.52,"n":8045,"o":15.41,"t":"2025-11-06T05:00:00Z","v":442633,"vw":14.690412},{"c":14.28,"h":14.81,"l":14.1,"n":17343,"o":14.68,"t":"2025-11-07T05:00:00Z","v":1667684,"vw":14.272056},{"c":14.1,"h":14.545,"l":13.89,"n":23269,"o":14.45,"t":"2025-11-10T05:00:00Z","v":3568511,"vw":14.123094},{"c":14.27,"h":14.38,"l":13.84,"n":30038,"o":14.23,"t":"2025-11-11T05:00:00Z","v":6116058,"vw":14.06028},{"c":14.66,"h":14.77,"l":14.21,"n":18254,"o":14.38,"t":"2025-11-12T05:00:00Z","v":1509646,"vw":14.582286},{"c":14.84,"h":14.98,"l":14.455,"n":12081,"o":14.52,"t":"2025-11-13T05:00:00Z","v":739734,"vw":14.810775},{"c":14.76,"h":14.89,"l":14.46,"n":10396,"o":14.74,"t":"2025-11-14T05:00:00Z","v":585000,"vw":14.704627},{"c":13.93,"h":14.71,"l":13.91,"n":10449,"o":14.7,"t":"2025-11-17T05:00:00Z","v":702072,"vw":14.067372},{"c":13.88,"h":14,"l":13.78,"n":11564,"o":13.82,"t":"2025-11-18T05:00:00Z","v":795704,"vw":13.881265},{"c":14.03,"h":14.1175,"l":13.7733,"n":13344,"o":13.9,"t":"2025-11-19T05:00:00Z","v":799256,"vw":14.00695},{"c":14.19,"h":14.38,"l":13.94,"n":13042,"o":14.25,"t":"2025-11-20T05:00:00Z","v":967998,"vw":14.157634},{"c":15.21,"h":15.53,"l":14.23,"n":14159,"o":14.3,"t":"2025-11-21T05:00:00Z","v":971252,"vw":15.121752},{"c":15.32,"h":15.395,"l":14.95,"n":14345,"o":15.21,"t":"2025-11-24T05:00:00Z","v":1360011,"vw":15.272811},{"c":15.89,"h":16,"l":15.33,"n":12770,"o":15.33,"t":"2025-11-25T05:00:00Z","v":719816,"vw":15.87191},{"c":15.92,"h":16.185,"l":15.68,"n":9420,"o":15.84,"t":"2025-11-26T05:00:00Z","v":958810,"vw":15.969765},{"c":15.83,"h":15.86,"l":15.63,"n":5574,"o":15.63,"t":"2025-11-28T05:00:00Z","v":306639,"vw":15.78706},{"c":15.75,"h":16.02,"l":15.665,"n":9222,"o":15.75,"t":"2025-12-01T05:00:00Z","v":667412,"vw":15.784773},{"c":15.7,"h":15.93,"l":15.5,"n":9173,"o":15.93,"t":"2025-12-02T05:00:00Z","v":616852,"vw":15.663389},{"c":15.94,"h":16.055,"l":15.747,"n":10550,"o":15.75,"t":"2025-12-03T05:00:00Z","v":681259,"vw":15.915011},{"c":15.97,"h":15.98,"l":15.52,"n":10660,"o":15.92,"t":"2025-12-04T05:00:00Z","v":668270,"vw":15.892104},{"c":15.76,"h":16.09,"l":15.7,"n":9610,"o":15.94,"t":"2025-12-05T05:00:00Z","v":555092,"vw":15.807992},{"c":15.73,"h":15.915,"l":15.59,"n":8402,"o":15.8,"t":"2025-12-08T05:00:00Z","v":395787,"vw":15.739006},{"c":15.76,"h":15.885,"l":15.52,"n":8830,"o":15.69,"t":"2025-12-09T05:00:00Z","v":503098,"vw":15.748246},{"c":16.49,"h":16.62,"l":15.76,"n":10885,"o":15.76,"t":"2025-12-10T05:00:00Z","v":1105961,"vw":16.405051},{"c":16.56,"h":16.89,"l":16.44,"n":11607,"o":16.59,"t":"2025-12-11T05:00:00Z","v":626174,"vw":16.584538},{"c":16.66,"h":16.78,"l":16.46,"n":9884,"o":16.59,"t":"2025-12-12T05:00:00Z","v":631333,"vw":16.650752},{"c":16.64,"h":16.85,"l":16.54,"n":12296,"o":16.74,"t":"2025-12-15T05:00:00Z","v":590326,"vw":16.677966},{"c":16.69,"h":16.88,"l":16.53,"n":9779,"o":16.67,"t":"2025-12-16T05:00:00Z","v":652917,"vw":16.703903},{"c":17.53,"h":17.6,"l":16.54,"n":17844,"o":16.69,"t":"2025-12-17T05:00:00Z","v":1925634,"vw":17.385146},{"c":18.92,"h":19.15,"l":16.85,"n":24412,"o":18.05,"t":"2025-12-18T05:00:00Z","v":2538642,"vw":18.331785},{"c":18.17,"h":18.965,"l":18.115,"n":14135,"o":18.64,"t":"2025-12-19T05:00:00Z","v":1713645,"vw":18.284872},{"c":18.24,"h":18.3,"l":17.99,"n":13869,"o":18.17,"t":"2025-12-22T05:00:00Z","v":852834,"vw":18.185208},{"c":18.05,"h":18.31,"l":17.865,"n":12057,"o":18.24,"t":"2025-12-23T05:00:00Z","v":687529,"vw":18.042291},{"c":18.1,"h":18.2,"l":17.88,"n":5207,"o":18.07,"t":"2025-12-24T05:00:00Z","v":285397,"vw":18.049412},{"c":18.08,"h":18.15,"l":17.94,"n":8282,"o":18.13,"t":"2025-12-26T05:00:00Z","v":469882,"vw":18.044078},{"c":18.41,"h":18.49,"l":17.99,"n":9522,"o":18.08,"t":"2025-12-29T05:00:00Z","v":628486,"vw":18.327588},{"c":18.47,"h":18.47,"l":18.235,"n":7523,"o":18.35,"t":"2025-12-30T05:00:00Z","v":481880,"vw":18.415386},{"c":18.28,"h":18.59,"l":18.26,"n":9562,"o":18.46,"t":"2025-12-31T05:00:00Z","v":682109,"vw":18.395246},{"c":18.26,"h":18.44,"l":18.01,"n":8513,"o":18.35,"t":"2026-01-02T05:00:00Z","v":544820,"vw":18.222766},{"c":18.39,"h":18.55,"l":18.08,"n":9613,"o":18.14,"t":"2026-01-05T05:00:00Z","v":569537,"vw":18.38915},{"c":18.84,"h":18.875,"l":18.07,"n":9642,"o":18.23,"t":"2026-01-06T05:00:00Z","v":637017,"vw":18.698032},{"c":18.68,"h":19,"l":18.41,"n":10704,"o":18.94,"t":"2026-01-07T05:00:00Z","v":558201,"vw":18.616633},{"c":19.28,"h":19.36,"l":18.51,"n":11543,"o":18.51,"t":"2026-01-08T05:00:00Z","v":673337,"vw":19.183834},{"c":19.61,"h":19.74,"l":19.035,"n":8722,"o":19.105,"t":"2026-01-09T05:00:00Z","v":425628,"vw":19.485934},{"c":19.46,"h":19.63,"l":19.31,"n":8030,"o":19.43,"t":"2026-01-12T05:00:00Z","v":409796,"vw":19.431674},{"c":19.15,"h":19.53,"l":19.07,"n":8746,"o":19.45,"t":"2026-01-13T05:00:00Z","v":404090,"vw":19.216669},{"c":19.24,"h":19.3399,"l":18.96,"n":9564,"o":19.17,"t":"2026-01-14T05:00:00Z","v":533289,"vw":19.179246},{"c":19.5,"h":19.62,"l":18.14,"n":8071,"o":19.22,"t":"2026-01-15T05:00:00Z","v":387724,"vw":19.458889},{"c":19.3,"h":19.5,"l":19.08,"n":6436,"o":19.5,"t":"2026-01-16T05:00:00Z","v":363640,"vw":19.288641},{"c":19.03,"h":19.19,"l":18.76,"n":9238,"o":18.83,"t":"2026-01-20T05:00:00Z","v":567067,"vw":19.000981},{"c":19.8,"h":19.84,"l":19.17,"n":13342,"o":19.17,"t":"2026-01-21T05:00:00Z","v":711432,"vw":19.672593},{"c":20.23,"h":20.46,"l":19.815,"n":12324,"o":19.99,"t":"2026-01-22T05:00:00Z","v":579567,"vw":20.209224},{"c":19.59,"h":20.19,"l":19.44,"n":9920,"o":20.03,"t":"2026-01-23T05:00:00Z","v":485598,"vw":19.630448},{"c":19.69,"h":19.88,"l":19.315,"n":8519,"o":19.59,"t":"2026-01-26T05:00:00Z","v":343740,"vw":19.583452},{"c":19.55,"h":19.695,"l":19.375,"n":7145,"o":19.51,"t":"2026-01-27T05:00:00Z","v":375742,"vw":19.524883},{"c":19.16,"h":19.75,"l":18.99,"n":10902,"o":19.55,"t":"2026-01-28T05:00:00Z","v":478681,"vw":19.245723},{"c":19.43,"h":19.555,"l":19.09,"n":12004,"o":19.31,"t":"2026-01-29T05:00:00Z","v":548716,"vw":19.396301},{"c":20.08,"h":20.14,"l":19.28,"n":12620,"o":19.36,"t":"2026-01-30T05:00:00Z","v":727349,"vw":19.93096},{"c":20.49,"h":20.63,"l":19.83,"n":11061,"o":20.07,"t":"2026-02-02T05:00:00Z","v":446027,"vw":20.428248},{"c":20.79,"h":21.24,"l":20.36,"n":15169,"o":20.39,"t":"2026-02-03T05:00:00Z","v":692907,"vw":20.769957},{"c":21.71,"h":21.8,"l":20.83,"n":10737,"o":21.03,"t":"2026-02-04T05:00:00Z","v":582325,"vw":21.608882},{"c":21.89,"h":22.1,"l":21.6,"n":13965,"o":21.6,"t":"2026-02-05T05:00:00Z","v":479700,"vw":21.872909},{"c":22.54,"h":22.67,"l":21.92,"n":9531,"o":22.09,"t":"2026-02-06T05:00:00Z","v":549971,"vw":22.420035},{"c":22.07,"h":22.47,"l":21.91,"n":6877,"o":22.47,"t":"2026-02-09T05:00:00Z","v":299412,"vw":22.117378},{"c":22.86,"h":23.18,"l":22.46,"n":9909,"o":22.57,"t":"2026-02-10T05:00:00Z","v":549085,"vw":22.848848},{"c":22.77,"h":23.05,"l":22.7,"n":11147,"o":22.86,"t":"2026-02-11T05:00:00Z","v":556947,"vw":22.799829},{"c":21.84,"h":23.14,"l":21.56,"n":13212,"o":22.86,"t":"2026-02-12T05:00:00Z","v":517821,"vw":21.989199},{"c":21.78,"h":22.085,"l":21.43,"n":8397,"o":21.75,"t":"2026-02-13T05:00:00Z","v":330961,"vw":21.753906},{"c":21.65,"h":22.1,"l":21.425,"n":9415,"o":21.78,"t":"2026-02-17T05:00:00Z","v":451151,"vw":21.648079},{"c":22,"h":22.23,"l":21.535,"n":11869,"o":21.69,"t":"2026-02-18T05:00:00Z","v":498303,"vw":21.991138},{"c":21.91,"h":22.1,"l":21.61,"n":11260,"o":21.81,"t":"2026-02-19T05:00:00Z","v":625167,"vw":21.898567},{"c":22.34,"h":22.41,"l":21.745,"n":10286,"o":21.94,"t":"2026-02-20T05:00:00Z","v":468611,"vw":22.238717},{"c":21.7,"h":22.3,"l":21.41,"n":8966,"o":22.3,"t":"2026-02-23T05:00:00Z","v":492602,"vw":21.727005},{"c":21.19,"h":22.14,"l":21.16,"n":8319,"o":21.66,"t":"2026-02-24T05:00:00Z","v":403663,"vw":21.388832},{"c":20.84,"h":21.095,"l":20.01,"n":9299,"o":21.05,"t":"2026-02-25T05:00:00Z","v":466612,"vw":20.65239},{"c":20.83,"h":21.24,"l":20.74,"n":8337,"o":20.87,"t":"2026-02-26T05:00:00Z","v":352270,"vw":20.871432},{"c":20.14,"h":20.405,"l":19.86,"n":13043,"o":20.35,"t":"2026-02-27T05:00:00Z","v":691858,"vw":20.141823},{"c":20.05,"h":20.065,"l":19.51,"n":12405,"o":19.71,"t":"2026-03-02T05:00:00Z","v":641243,"vw":19.925169},{"c":19.9,"h":20.06,"l":19.05,"n":10787,"o":19.48,"t":"2026-03-03T05:00:00Z","v":551368,"vw":19.811937},{"c":20,"h":20.08,"l":19.43,"n":9808,"o":19.89,"t":"2026-03-04T05:00:00Z","v":482247,"vw":19.958162},{"c":19.97,"h":20.15,"l":19.725,"n":10520,"o":19.81,"t":"2026-03-05T05:00:00Z","v":462365,"vw":19.954459},{"c":19.71,"h":19.77,"l":19.14,"n":11436,"o":19.56,"t":"2026-03-06T05:00:00Z","v":550657,"vw":19.599497},{"c":19.11,"h":19.35,"l":18.385,"n":11578,"o":19.35,"t":"2026-03-09T04:00:00Z","v":481306,"vw":18.807096},{"c":19.12,"h":19.45,"l":18.77,"n":8892,"o":19,"t":"2026-03-10T04:00:00Z","v":440988,"vw":19.107209},{"c":19.2,"h":19.335,"l":18.865,"n":12641,"o":19.07,"t":"2026-03-11T04:00:00Z","v":663699,"vw":19.203953},{"c":18.85,"h":18.98,"l":18.56,"n":11583,"o":18.84,"t":"2026-03-12T04:00:00Z","v":510770,"vw":18.831068},{"c":18.96,"h":19.06,"l":18.685,"n":11803,"o":18.96,"t":"2026-03-13T04:00:00Z","v":690370,"vw":18.891191},{"c":19.05,"h":19.305,"l":18.94,"n":11030,"o":19.13,"t":"2026-03-16T04:00:00Z","v":620663,"vw":19.069485},{"c":18.08,"h":19.35,"l":18.06,"n":11018,"o":19.2,"t":"2026-03-17T04:00:00Z","v":588760,"vw":18.431618},{"c":17.95,"h":18.08,"l":17.62,"n":14482,"o":17.85,"t":"2026-03-18T04:00:00Z","v":856774,"vw":17.947184},{"c":17.9,"h":18.18,"l":17.67,"n":11515,"o":17.82,"t":"2026-03-19T04:00:00Z","v":580433,"vw":17.875628},{"c":17.8,"h":18.005,"l":17.635,"n":12037,"o":17.9,"t":"2026-03-20T04:00:00Z","v":1478108,"vw":17.797841},{"c":18.83,"h":19,"l":18.16,"n":13347,"o":18.43,"t":"2026-03-23T04:00:00Z","v":757564,"vw":18.801744},{"c":19.11,"h":19.175,"l":18.38,"n":11533,"o":18.64,"t":"2026-03-24T04:00:00Z","v":688875,"vw":18.998082},{"c":19.36,"h":19.4,"l":18.97,"n":15318,"o":19.3,"t":"2026-03-25T04:00:00Z","v":802046,"vw":19.289676},{"c":15.03,"h":15.65,"l":14.24,"n":47662,"o":14.36,"t":"2026-03-26T04:00:00Z","v":4075004,"vw":14.929658},{"c":15.02,"h":15.32,"l":14.87,"n":29175,"o":15.03,"t":"2026-03-27T04:00:00Z","v":2146441,"vw":15.041244},{"c":14.09,"h":15.47,"l":14.04,"n":26770,"o":15.14,"t":"2026-03-30T04:00:00Z","v":2269856,"vw":14.278639},{"c":14.46,"h":14.755,"l":13.84,"n":24754,"o":14.26,"t":"2026-03-31T04:00:00Z","v":1504283,"vw":14.404648},{"c":14.5,"h":14.7,"l":14.31,"n":20691,"o":14.4,"t":"2026-04-01T04:00:00Z","v":1445577,"vw":14.525491},{"c":14.45,"h":14.64,"l":13.9064,"n":18392,"o":14.13,"t":"2026-04-02T04:00:00Z","v":1368909,"vw":14.375277},{"c":14.34,"h":14.48,"l":14.12,"n":13234,"o":14.45,"t":"2026-04-06T04:00:00Z","v":865151,"vw":14.30867},{"c":14.17,"h":14.4,"l":13.96,"n":17609,"o":14.18,"t":"2026-04-07T04:00:00Z","v":1634809,"vw":14.147759},{"c":15.02,"h":15.42,"l":14.77,"n":17776,"o":14.77,"t":"2026-04-08T04:00:00Z","v":1232043,"vw":15.053962},{"c":15.25,"h":15.53,"l":14.88,"n":16917,"o":14.93,"t":"2026-04-09T04:00:00Z","v":1043218,"vw":15.271695},{"c":15.38,"h":15.48,"l":15.13,"n":12874,"o":15.215,"t":"2026-04-10T04:00:00Z","v":699238,"vw":15.366145},{"c":15.62,"h":15.68,"l":15.09,"n":9692,"o":15.32,"t":"2026-04-13T04:00:00Z","v":528584,"vw":15.569343},{"c":16.21,"h":16.34,"l":15.565,"n":10918,"o":15.64,"t":"2026-04-14T04:00:00Z","v":621899,"vw":16.13844},{"c":16.2,"h":16.48,"l":16.15,"n":11819,"o":16.21,"t":"2026-04-15T04:00:00Z","v":681755,"vw":16.286168},{"c":16.27,"h":16.385,"l":16.015,"n":11455,"o":16.11,"t":"2026-04-16T04:00:00Z","v":647006,"vw":16.270887},{"c":17.24,"h":17.73,"l":16.62,"n":13793,"o":16.63,"t":"2026-04-17T04:00:00Z","v":724685,"vw":17.268575},{"c":17.74,"h":17.79,"l":17.01,"n":11975,"o":17.01,"t":"2026-04-20T04:00:00Z","v":838010,"vw":17.652732},{"c":17.42,"h":18.195,"l":17.35,"n":10979,"o":17.7,"t":"2026-04-21T04:00:00Z","v":581625,"vw":17.548128},{"c":17.4,"h":17.66,"l":17.31,"n":11533,"o":17.45,"t":"2026-04-22T04:00:00Z","v":604594,"vw":17.435059},{"c":17.32,"h":17.59,"l":16.92,"n":9515,"o":17.25,"t":"2026-04-23T04:00:00Z","v":506694,"vw":17.313747},{"c":17.6,"h":17.735,"l":17.25,"n":9301,"o":17.37,"t":"2026-04-24T04:00:00Z","v":460909,"vw":17.563201},{"c":17.17,"h":17.73,"l":17.16,"n":14749,"o":17.6,"t":"2026-04-27T04:00:00Z","v":1296048,"vw":17.300799},{"c":17.12,"h":17.54,"l":16.98,"n":12470,"o":17.24,"t":"2026-04-28T04:00:00Z","v":709136,"vw":17.146999},{"c":15.94,"h":17.265,"l":15.78,"n":18472,"o":16.98,"t":"2026-04-29T04:00:00Z","v":1049160,"vw":16.04339},{"c":16.08,"h":16.19,"l":15.77,"n":14133,"o":15.95,"t":"2026-04-30T04:00:00Z","v":825714,"vw":16.049118},{"c":16.21,"h":16.37,"l":15.9,"n":14732,"o":16.16,"t":"2026-05-01T04:00:00Z","v":849446,"vw":16.177149},{"c":15.49,"h":16.17,"l":15.36,"n":14456,"o":16.12,"t":"2026-05-04T04:00:00Z","v":708565,"vw":15.603023},{"c":15.83,"h":15.95,"l":15.54,"n":11039,"o":15.66,"t":"2026-05-05T04:00:00Z","v":580581,"vw":15.839127},{"c":16.02,"h":16.2399,"l":15.9,"n":11100,"o":16.15,"t":"2026-05-06T04:00:00Z","v":653899,"vw":16.035607},{"c":16.38,"h":16.42,"l":15.955,"n":11183,"o":16.06,"t":"2026-05-07T04:00:00Z","v":865108,"vw":16.335651},{"c":16.32,"h":16.5,"l":16.2,"n":8699,"o":16.42,"t":"2026-05-08T04:00:00Z","v":415524,"vw":16.34579},{"c":15.52,"h":16.315,"l":15.505,"n":10772,"o":16.18,"t":"2026-05-11T04:00:00Z","v":541368,"vw":15.637924},{"c":15.08,"h":15.62,"l":14.88,"n":13063,"o":15.47,"t":"2026-05-12T04:00:00Z","v":696216,"vw":15.091456},{"c":14.72,"h":15.23,"l":14.5,"n":11958,"o":15.2,"t":"2026-05-13T04:00:00Z","v":703426,"vw":14.698235},{"c":14.94,"h":15.13,"l":14.7,"n":11634,"o":14.88,"t":"2026-05-14T04:00:00Z","v":648074,"vw":14.970749},{"c":14.46,"h":14.8972,"l":14.45,"n":12277,"o":14.81,"t":"2026-05-15T04:00:00Z","v":659519,"vw":14.603984},{"c":14.67,"h":14.925,"l":14.46,"n":10933,"o":14.46,"t":"2026-05-18T04:00:00Z","v":612285,"vw":14.711661},{"c":14.21,"h":14.55,"l":14.08,"n":12652,"o":14.55,"t":"2026-05-19T04:00:00Z","v":739319,"vw":14.221057},{"c":15.07,"h":15.085,"l":14.01,"n":16896,"o":14.27,"t":"2026-05-20T04:00:00Z","v":826121,"vw":14.852142},{"c":15.43,"h":15.61,"l":14.6,"n":12520,"o":15,"t":"2026-05-21T04:00:00Z","v":689692,"vw":15.364043},{"c":15.45,"h":15.645,"l":15.32,"n":10131,"o":15.53,"t":"2026-05-22T04:00:00Z","v":469641,"vw":15.473126},{"c":15.82,"h":15.84,"l":15.53,"n":11776,"o":15.53,"t":"2026-05-26T04:00:00Z","v":528878,"vw":15.762279},{"c":16.36,"h":16.54,"l":16.01,"n":12762,"o":16.04,"t":"2026-05-27T04:00:00Z","v":570235,"vw":16.307584},{"c":16.48,"h":16.515,"l":16.18,"n":13524,"o":16.35,"t":"2026-05-28T04:00:00Z","v":529026,"vw":16.407635},{"c":16.18,"h":16.475,"l":16.0971,"n":11672,"o":16.2,"t":"2026-05-29T04:00:00Z","v":1160228,"vw":16.196748},{"c":15.38,"h":15.465,"l":14.5,"n":21089,"o":14.7,"t":"2026-06-01T04:00:00Z","v":1143675,"vw":15.167472},{"c":15.055,"h":15.42,"l":15.032,"n":14194,"o":15.29,"t":"2026-06-02T04:00:00Z","v":657446,"vw":15.150622},{"c":14.74,"h":14.9799,"l":14.55,"n":14573,"o":14.86,"t":"2026-06-03T04:00:00Z","v":674495,"vw":14.717788},{"c":14.75,"h":15.306,"l":14.54,"n":15868,"o":15.03,"t":"2026-06-04T04:00:00Z","v":724960,"vw":14.744501},{"c":14.78,"h":15.105,"l":14.68,"n":17301,"o":14.8,"t":"2026-06-05T04:00:00Z","v":915265,"vw":14.834889},{"c":14.52,"h":15.11,"l":14.415,"n":13264,"o":14.87,"t":"2026-06-08T04:00:00Z","v":858218,"vw":14.605744},{"c":15.02,"h":15.305,"l":14.66,"n":16469,"o":14.69,"t":"2026-06-09T04:00:00Z","v":921573,"vw":15.025431},{"c":14.84,"h":15.35,"l":14.83,"n":12549,"o":15.1,"t":"2026-06-10T04:00:00Z","v":805824,"vw":14.937566},{"c":15.59,"h":15.61,"l":14.72,"n":14080,"o":14.94,"t":"2026-06-11T04:00:00Z","v":755077,"vw":15.343619},{"c":16.24,"h":16.53,"l":15.745,"n":17853,"o":15.77,"t":"2026-06-12T04:00:00Z","v":940790,"vw":16.258718},{"c":15.59,"h":16.63,"l":15.51,"n":14957,"o":16.47,"t":"2026-06-15T04:00:00Z","v":681605,"vw":15.884585},{"c":15.7,"h":15.875,"l":15.4601,"n":13490,"o":15.66,"t":"2026-06-16T04:00:00Z","v":739713,"vw":15.691839},{"c":15.75,"h":16.61,"l":15.7,"n":22374,"o":15.7,"t":"2026-06-17T04:00:00Z","v":1260401,"vw":16.100911},{"c":16.5,"h":16.81,"l":15.965,"n":14696,"o":16.08,"t":"2026-06-18T04:00:00Z","v":1504628,"vw":16.477669},{"c":15.77,"h":16.64,"l":15.75,"n":15987,"o":16.49,"t":"2026-06-22T04:00:00Z","v":1031990,"vw":16.099012},{"c":16.06,"h":16.26,"l":15.64,"n":16461,"o":15.65,"t":"2026-06-23T04:00:00Z","v":1004614,"vw":16.054883},{"c":17.24,"h":17.33,"l":16.28,"n":19374,"o":16.29,"t":"2026-06-24T04:00:00Z","v":1220280,"vw":17.142115},{"c":19.31,"h":20.98,"l":17.71,"n":36910,"o":18.24,"t":"2026-06-25T04:00:00Z","v":2272031,"vw":19.873754},{"c":19.96,"h":20.15,"l":18.46,"n":24428,"o":19.25,"t":"2026-06-26T04:00:00Z","v":2730790,"vw":19.8592},{"c":20.46,"h":20.54,"l":19.11,"n":21630,"o":19.51,"t":"2026-06-29T04:00:00Z","v":1291756,"vw":20.134167},{"c":20.46,"h":20.9,"l":20.18,"n":16035,"o":20.46,"t":"2026-06-30T04:00:00Z","v":1168154,"vw":20.574913},{"c":21.18,"h":21.21,"l":20.37,"n":13743,"o":20.62,"t":"2026-07-01T04:00:00Z","v":870901,"vw":21.01033},{"c":21.42,"h":21.48,"l":20.6,"n":19735,"o":21.18,"t":"2026-07-02T04:00:00Z","v":1316716,"vw":21.114531},{"c":20.91,"h":21.4,"l":20.49,"n":14095,"o":21.22,"t":"2026-07-06T04:00:00Z","v":629222,"vw":20.918773},{"c":20.38,"h":21.09,"l":20.15,"n":15662,"o":21.09,"t":"2026-07-07T04:00:00Z","v":783657,"vw":20.385297},{"c":19.67,"h":20.09,"l":19.105,"n":14650,"o":20.09,"t":"2026-07-08T04:00:00Z","v":716985,"vw":19.548717},{"c":19.98,"h":20.185,"l":19.63,"n":12280,"o":19.69,"t":"2026-07-09T04:00:00Z","v":501654,"vw":20.006361},{"c":20.16,"h":20.45,"l":19.98,"n":9795,"o":19.98,"t":"2026-07-10T04:00:00Z","v":408176,"vw":20.232473},{"c":20.27,"h":20.53,"l":20.18,"n":11392,"o":20.36,"t":"2026-07-13T04:00:00Z","v":548354,"vw":20.306075},{"c":20.56,"h":20.83,"l":20.18,"n":11115,"o":20.36,"t":"2026-07-14T04:00:00Z","v":587467,"vw":20.587708},{"c":21.25,"h":21.6,"l":20.34,"n":12815,"o":20.5,"t":"2026-07-15T04:00:00Z","v":698726,"vw":21.196832},{"c":21.97,"h":22.25,"l":20.68,"n":14085,"o":21.33,"t":"2026-07-16T04:00:00Z","v":775979,"vw":22.005862},{"c":21.82,"h":22.29,"l":21.372,"n":14522,"o":21.39,"t":"2026-07-17T04:00:00Z","v":775571,"vw":21.790958},{"c":21.53,"h":22.09,"l":21.51,"n":11187,"o":21.73,"t":"2026-07-20T04:00:00Z","v":634801,"vw":21.713479},{"c":21.18,"h":21.86,"l":20.27,"n":14859,"o":21.53,"t":"2026-07-21T04:00:00Z","v":863058,"vw":21.256661},{"c":21.895,"h":22.0199,"l":21.09,"n":13185,"o":21.49,"t":"2026-07-22T04:00:00Z","v":843285,"vw":21.81297},{"c":21.46,"h":21.88,"l":21.3,"n":15251,"o":21.62,"t":"2026-07-23T04:00:00Z","v":1043906,"vw":21.470572},{"c":22.08,"h":22.32,"l":21.3607,"n":11177,"o":21.62,"t":"2026-07-24T04:00:00Z","v":606160,"vw":22.077937},{"c":22.56,"h":22.92,"l":22.2,"n":10791,"o":22.2,"t":"2026-07-27T04:00:00Z","v":568696,"vw":22.541382},{"c":23.6,"h":23.77,"l":22.8,"n":11965,"o":22.8,"t":"2026-07-28T04:00:00Z","v":799459,"vw":23.536905},{"c":22.91,"h":23.53,"l":22.83,"n":12002,"o":23.23,"t":"2026-07-29T04:00:00Z","v":627868,"vw":23.067943},{"c":22.48,"h":23.5,"l":22.46,"n":10204,"o":23.15,"t":"2026-07-30T04:00:00Z","v":546964,"vw":22.631412},{"c":22.52,"h":22.525,"l":21.91,"n":9072,"o":22.18,"t":"2026-07-31T04:00:00Z","v":515157,"vw":22.441515},{"c":24.12,"h":24.18,"l":22.58,"n":14647,"o":22.58,"t":"2026-08-03T04:00:00Z","v":947122,"vw":23.871012},{"c":24.44,"h":24.71,"l":24.06,"n":13017,"o":24.27,"t":"2026-08-04T04:00:00Z","v":928951,"vw":24.41565},{"c":23.99,"h":24.4,"l":23.985,"n":10478,"o":24.19,"t":"2026-08-05T04:00:00Z","v":641450,"vw":24.119438},{"c":23.68,"h":23.98,"l":23.4901,"n":9805,"o":23.98,"t":"2026-08-06T04:00:00Z","v":592920,"vw":23.735748},{"c":24.49,"h":24.53,"l":23.68,"n":9174,"o":23.68,"t":"2026-08-07T04:00:00Z","v":497761,"vw":24.379465},{"c":24.08,"h":24.48,"l":23.66,"n":8547,"o":24.15,"t":"2026-08-10T04:00:00Z","v":454717,"vw":24.038739},{"c":23.8,"h":24.42,"l":23.7675,"n":9055,"o":24.08,"t":"2026-08-11T04:00:00Z","v":432349,"vw":23.966165},{"c":24.03,"h":24.19,"l":23.17,"n":9594,"o":23.8,"t":"2026-08-12T04:00:00Z","v":430411,"vw":23.876422},{"c":23.73,"h":24.32,"l":23.665,"n":8287,"o":23.75,"t":"2026-08-13T04:00:00Z","v":352390,"vw":23.820107},{"c":23.83,"h":24.025,"l":23.45,"n":8425,"o":23.68,"t":"2026-08-14T04:00:00Z","v":434606,"vw":23.768283},{"c":23.34,"h":23.83,"l":23,"n":9732,"o":23.66,"t":"2026-08-17T04:00:00Z","v":449661,"vw":23.350312},{"c":23.19,"h":23.66,"l":22.8,"n":8804,"o":23.26,"t":"2026-08-18T04:00:00Z","v":505887,"vw":23.294635},{"c":23.23,"h":24.03,"l":23.03,"n":10940,"o":23.44,"t":"2026-08-19T04:00:00Z","v":603735,"vw":23.362867},{"c":22.76,"h":23.24,"l":22.4,"n":8816,"o":22.73,"t":"2026-08-20T04:00:00Z","v":499773,"vw":22.754445},{"c":23.03,"h":23.04,"l":22.69,"n":7917,"o":22.98,"t":"2026-08-21T04:00:00Z","v":445965,"vw":22.94308},{"c":23.16,"h":23.5,"l":22.88,"n":9733,"o":23.03,"t":"2026-08-24T04:00:00Z","v":749893,"vw":23.133811},{"c":23.24,"h":23.35,"l":22.83,"n":7555,"o":23.35,"t":"2026-08-25T04:00:00Z","v":281857,"vw":23.158071},{"c":23.33,"h":23.795,"l":22.97,"n":9552,"o":23.42,"t":"2026-08-26T04:00:00Z","v":567659,"vw":23.372595},{"c":23.49,"h":23.71,"l":22.79,"n":7546,"o":23.12,"t":"2026-08-27T04:00:00Z","v":467662,"vw":23.476955},{"c":23.13,"h":23.73,"l":23.05,"n":7404,"o":23.43,"t":"2026-08-28T04:00:00Z","v":649050,"vw":23.191381},{"c":22.59,"h":22.995,"l":22.32,"n":7982,"o":22.99,"t":"2026-08-31T04:00:00Z","v":597715,"vw":22.557252},{"c":22,"h":22.61,"l":21.92,"n":11079,"o":22.45,"t":"2026-09-01T04:00:00Z","v":702623,"vw":22.167585},{"c":22.355,"h":22.68,"l":22.005,"n":7991,"o":22.07,"t":"2026-09-02T04:00:00Z","v":390267,"vw":22.400332},{"c":22.39,"h":22.72,"l":21.79,"n":10343,"o":22.63,"t":"2026-09-03T04:00:00Z","v":701216,"vw":22.23537},{"c":22.92,"h":22.97,"l":21.86,"n":6501,"o":22.18,"t":"2026-09-04T04:00:00Z","v":376809,"vw":22.771159},{"c":22.21,"h":22.915,"l":22.08,"n":11246,"o":22.72,"t":"2026-09-08T04:00:00Z","v":591339,"vw":22.293939},{"c":21.65,"h":22.48,"l":21.42,"n":9485,"o":22.1,"t":"2026-09-09T04:00:00Z","v":472660,"vw":21.682076},{"c":20.8,"h":21.955,"l":20.72,"n":9443,"o":21.45,"t":"2026-09-10T04:00:00Z","v":680072,"vw":20.920025},{"c":21.19,"h":21.4,"l":20.83,"n":9247,"o":21.24,"t":"2026-09-11T04:00:00Z","v":610758,"vw":21.211779},{"c":21.26,"h":21.4696,"l":21.03,"n":8016,"o":21.32,"t":"2026-09-14T04:00:00Z","v":399426,"vw":21.245362},{"c":20.94,"h":21.165,"l":20.64,"n":11133,"o":21.14,"t":"2026-09-15T04:00:00Z","v":652109,"vw":20.927552},{"c":20.97,"h":21.36,"l":20.725,"n":10803,"o":21.04,"t":"2026-09-16T04:00:00Z","v":554696,"vw":21.032396},{"c":21.15,"h":21.53,"l":20.945,"n":10717,"o":21.46,"t":"2026-09-17T04:00:00Z","v":659425,"vw":21.142826},{"c":20.66,"h":21.1,"l":20.36,"n":8983,"o":21.1,"t":"2026-09-18T04:00:00Z","v":1668233,"vw":20.65824},{"c":20.32,"h":20.94,"l":19.26,"n":15385,"o":20.85,"t":"2026-09-21T04:00:00Z","v":1278652,"vw":20.154946},{"c":20.29,"h":21.59,"l":20.06,"n":22064,"o":20.655,"t":"2026-09-22T04:00:00Z","v":1540599,"vw":20.497976},{"c":20.04,"h":20.335,"l":19.33,"n":16736,"o":19.76,"t":"2026-09-23T04:00:00Z","v":1175542,"vw":19.887932},{"c":19.91,"h":20.29,"l":19.3046,"n":13223,"o":19.96,"t":"2026-09-24T04:00:00Z","v":801659,"vw":19.743704},{"c":20.06,"h":20.47,"l":19.73,"n":9409,"o":19.91,"t":"2026-09-25T04:00:00Z","v":753204,"vw":20.06265},{"c":20.28,"h":20.3,"l":19.8,"n":10215,"o":19.88,"t":"2026-09-28T04:00:00Z","v":540802,"vw":20.189202},{"c":19.96,"h":20.335,"l":19.8,"n":9129,"o":20.28,"t":"2026-09-29T04:00:00Z","v":557091,"vw":19.942492},{"c":19.66,"h":20.14,"l":19.61,"n":9396,"o":20.13,"t":"2026-09-30T04:00:00Z","v":550373,"vw":19.712906},{"c":20.15,"h":20.1849,"l":19.23,"n":10383,"o":19.85,"t":"2026-10-01T04:00:00Z","v":559987,"vw":19.946998},{"c":20.24,"h":20.75,"l":20.12,"n":9095,"o":20.59,"t":"2026-10-02T04:00:00Z","v":584408,"vw":20.333903},{"c":20.64,"h":20.83,"l":19.79,"n":9383,"o":20.2,"t":"2026-10-05T04:00:00Z","v":655928,"vw":20.612992},{"c":20.72,"h":21.31,"l":20.66,"n":9089,"o":21.19,"t":"2026-10-06T04:00:00Z","v":635683,"vw":20.871503},{"c":20.65,"h":20.69,"l":20.07,"n":8581,"o":20.4,"t":"2026-10-07T04:00:00Z","v":473391,"vw":20.501741},{"c":20.77,"h":21,"l":20.36,"n":7157,"o":20.5,"t":"2026-10-08T04:00:00Z","v":589530,"vw":20.735714},{"c":20.88,"h":21.025,"l":20.39,"n":10127,"o":20.77,"t":"2026-10-09T04:00:00Z","v":389724,"vw":20.832525},{"c":21.18,"h":21.29,"l":20.8535,"n":6852,"o":20.93,"t":"2026-10-12T04:00:00Z","v":377079,"vw":21.166073},{"c":21.46,"h":21.7,"l":20.945,"n":7696,"o":21.44,"t":"2026-10-13T04:00:00Z","v":398049,"vw":21.391391},{"c":21.1,"h":21.26,"l":20.755,"n":10074,"o":21.1,"t":"2026-10-14T04:00:00Z","v":576229,"vw":21.031356},{"c":21.68,"h":21.925,"l":21.37,"n":7859,"o":21.39,"t":"2026-10-15T04:00:00Z","v":414279,"vw":21.63361},{"c":21.07,"h":22.185,"l":20.85,"n":8544,"o":21.68,"t":"2026-10-16T04:00:00Z","v":461823,"vw":21.261253},{"c":20.92,"h":21.16,"l":20.8,"n":8564,"o":21.16,"t":"2026-10-19T04:00:00Z","v":363062,"vw":20.948297},{"c":21.265,"h":21.475,"l":20.81,"n":9580,"o":21.12,"t":"2026-10-20T04:00:00Z","v":495964,"vw":21.190262},{"c":20.22,"h":21.115,"l":20.19,"n":9949,"o":20.71,"t":"2026-10-21T04:00:00Z","v":570632,"vw":20.416956},{"c":21.68,"h":21.7,"l":19.96,"n":10352,"o":20.01,"t":"2026-10-22T04:00:00Z","v":495899,"vw":21.320343}],"volatilityBars":[{"c":21.09,"h":21.09,"l":20.91,"n":7,"o":20.91,"t":"2026-09-21T09:45:00Z","v":336,"vw":21},{"c":20.6,"h":20.94,"l":20.54,"n":136,"o":20.85,"t":"2026-09-21T13:30:00Z","v":19315,"vw":20.811274},{"c":20.73,"h":20.73,"l":20.515,"n":102,"o":20.6,"t":"2026-09-21T13:45:00Z","v":4907,"vw":20.61372},{"c":20.69,"h":20.755,"l":20.63,"n":166,"o":20.73,"t":"2026-09-21T14:00:00Z","v":8044,"vw":20.707202},{"c":20.76,"h":20.76,"l":20.695,"n":77,"o":20.73,"t":"2026-09-21T14:15:00Z","v":1743,"vw":20.724038},{"c":20.78,"h":20.8,"l":20.74,"n":189,"o":20.78,"t":"2026-09-21T14:30:00Z","v":7186,"vw":20.782294},{"c":20.81,"h":20.87,"l":20.8,"n":170,"o":20.81,"t":"2026-09-21T14:45:00Z","v":5799,"vw":20.827237},{"c":20.65,"h":20.81,"l":20.58,"n":595,"o":20.81,"t":"2026-09-21T15:00:00Z","v":49861,"vw":20.704072},{"c":20.34,"h":20.645,"l":20.3,"n":688,"o":20.645,"t":"2026-09-21T15:15:00Z","v":57591,"vw":20.403368},{"c":19.51,"h":20.37,"l":19.26,"n":2608,"o":20.35,"t":"2026-09-21T15:30:00Z","v":328189,"vw":19.784317},{"c":19.79,"h":19.8093,"l":19.4,"n":570,"o":19.49,"t":"2026-09-21T15:45:00Z","v":44469,"vw":19.593527},{"c":20.06,"h":20.095,"l":19.79,"n":656,"o":19.79,"t":"2026-09-21T16:00:00Z","v":31290,"vw":19.94708},{"c":20.24,"h":20.3,"l":20.07,"n":527,"o":20.075,"t":"2026-09-21T16:15:00Z","v":23417,"vw":20.21503},{"c":20.13,"h":20.28,"l":19.99,"n":548,"o":20.24,"t":"2026-09-21T16:30:00Z","v":59213,"vw":20.107365},{"c":20.19,"h":20.19,"l":20.075,"n":279,"o":20.13,"t":"2026-09-21T16:45:00Z","v":20289,"vw":20.121859},{"c":20.18,"h":20.2,"l":20.07,"n":427,"o":20.2,"t":"2026-09-21T17:00:00Z","v":26911,"vw":20.131675},{"c":20.19,"h":20.205,"l":20.16,"n":136,"o":20.185,"t":"2026-09-21T17:15:00Z","v":5066,"vw":20.184808},{"c":20.08,"h":20.21,"l":20.07,"n":448,"o":20.19,"t":"2026-09-21T17:30:00Z","v":27351,"vw":20.147913},{"c":20.17,"h":20.17,"l":20.09,"n":200,"o":20.1,"t":"2026-09-21T17:45:00Z","v":8789,"vw":20.132469},{"c":20.23,"h":20.255,"l":20.17,"n":272,"o":20.17,"t":"2026-09-21T18:00:00Z","v":10353,"vw":20.225937},{"c":20.3,"h":20.325,"l":20.25,"n":449,"o":20.25,"t":"2026-09-21T18:15:00Z","v":20862,"vw":20.288602},{"c":20.325,"h":20.355,"l":20.3,"n":355,"o":20.3,"t":"2026-09-21T18:30:00Z","v":17157,"vw":20.326162},{"c":20.43,"h":20.45,"l":20.315,"n":364,"o":20.33,"t":"2026-09-21T18:45:00Z","v":17018,"vw":20.373865},{"c":20.475,"h":20.475,"l":20.35,"n":658,"o":20.43,"t":"2026-09-21T19:00:00Z","v":29873,"vw":20.402628},{"c":20.42,"h":20.495,"l":20.41,"n":529,"o":20.47,"t":"2026-09-21T19:15:00Z","v":22235,"vw":20.449207},{"c":20.45,"h":20.47,"l":20.385,"n":734,"o":20.415,"t":"2026-09-21T19:30:00Z","v":43219,"vw":20.425883},{"c":20.32,"h":20.5,"l":20.265,"n":2367,"o":20.45,"t":"2026-09-21T19:45:00Z","v":154730,"vw":20.366186},{"c":20.31,"h":20.42,"l":20.31,"n":25,"o":20.32,"t":"2026-09-21T20:00:00Z","v":208426,"vw":20.32008},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-09-21T20:30:00Z","v":689,"vw":20.32},{"c":20.1,"h":20.1,"l":20.05,"n":17,"o":20.05,"t":"2026-09-21T21:00:00Z","v":499,"vw":20.073354},{"c":19.608,"h":20,"l":19.5,"n":3,"o":20,"t":"2026-09-21T21:15:00Z","v":400,"vw":19.679},{"c":19.84,"h":19.84,"l":19.84,"n":1,"o":19.84,"t":"2026-09-21T22:00:00Z","v":300,"vw":19.84},{"c":19.84,"h":19.84,"l":19.84,"n":2,"o":19.84,"t":"2026-09-21T22:45:00Z","v":111,"vw":19.84},{"c":19.7958,"h":19.7958,"l":19.7958,"n":1,"o":19.7958,"t":"2026-09-21T23:00:00Z","v":100,"vw":19.7958},{"c":19.5001,"h":19.85,"l":19.5001,"n":3,"o":19.85,"t":"2026-09-21T23:45:00Z","v":725,"vw":19.691407},{"c":20.2,"h":20.2,"l":20,"n":19,"o":20.2,"t":"2026-09-22T08:00:00Z","v":733,"vw":20.153596},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-09-22T08:15:00Z","v":100,"vw":19.64},{"c":19.88,"h":20,"l":19.88,"n":16,"o":19.9,"t":"2026-09-22T08:45:00Z","v":1399,"vw":19.944908},{"c":20.1,"h":20.1,"l":20.1,"n":2,"o":20.1,"t":"2026-09-22T09:00:00Z","v":257,"vw":20.1},{"c":19.41,"h":20.04,"l":19.41,"n":24,"o":19.81,"t":"2026-09-22T11:00:00Z","v":3409,"vw":19.759297},{"c":20.1,"h":20.12,"l":19.9,"n":9,"o":19.9,"t":"2026-09-22T11:15:00Z","v":865,"vw":20.084285},{"c":20.99,"h":20.99,"l":19.41,"n":51,"o":19.41,"t":"2026-09-22T11:30:00Z","v":10747,"vw":20.493678},{"c":20.2,"h":21.02,"l":20.2,"n":15,"o":21,"t":"2026-09-22T11:45:00Z","v":4492,"vw":20.596123},{"c":20.25,"h":20.4,"l":20.1,"n":11,"o":20.2,"t":"2026-09-22T12:00:00Z","v":3538,"vw":20.260294},{"c":20.7,"h":20.7,"l":20.6,"n":6,"o":20.7,"t":"2026-09-22T12:15:00Z","v":1627,"vw":20.692857},{"c":20.31,"h":20.51,"l":20.31,"n":3,"o":20.51,"t":"2026-09-22T12:30:00Z","v":4412,"vw":20.315218},{"c":20.35,"h":20.35,"l":20.3,"n":5,"o":20.3,"t":"2026-09-22T12:45:00Z","v":1206,"vw":20.308741},{"c":20.3,"h":20.44,"l":20.3,"n":2,"o":20.44,"t":"2026-09-22T13:00:00Z","v":305,"vw":20.348197},{"c":20.5,"h":20.67,"l":20.35,"n":22,"o":20.49,"t":"2026-09-22T13:15:00Z","v":8554,"vw":20.449476},{"c":20.665,"h":21.59,"l":20.11,"n":1102,"o":20.655,"t":"2026-09-22T13:30:00Z","v":111447,"vw":20.801082},{"c":20.205,"h":20.67,"l":20.06,"n":366,"o":20.67,"t":"2026-09-22T13:45:00Z","v":22111,"vw":20.245546},{"c":20.57,"h":20.65,"l":20.19,"n":913,"o":20.205,"t":"2026-09-22T14:00:00Z","v":68807,"vw":20.470915},{"c":20.63,"h":20.63,"l":20.405,"n":649,"o":20.52,"t":"2026-09-22T14:15:00Z","v":45958,"vw":20.498328},{"c":20.585,"h":20.74,"l":20.55,"n":578,"o":20.575,"t":"2026-09-22T14:30:00Z","v":40901,"vw":20.635558},{"c":20.23,"h":20.59,"l":20.21,"n":815,"o":20.59,"t":"2026-09-22T14:45:00Z","v":36417,"vw":20.424318},{"c":20.3,"h":20.44,"l":20.25,"n":491,"o":20.26,"t":"2026-09-22T15:00:00Z","v":29494,"vw":20.336937},{"c":20.25,"h":20.33,"l":20.12,"n":638,"o":20.33,"t":"2026-09-22T15:15:00Z","v":28086,"vw":20.198364},{"c":20.28,"h":20.3199,"l":20.17,"n":527,"o":20.21,"t":"2026-09-22T15:30:00Z","v":18060,"vw":20.233225},{"c":20.225,"h":20.33,"l":20.21,"n":524,"o":20.3,"t":"2026-09-22T15:45:00Z","v":21716,"vw":20.263814},{"c":20.35,"h":20.365,"l":20.19,"n":632,"o":20.26,"t":"2026-09-22T16:00:00Z","v":26480,"vw":20.285685},{"c":20.49,"h":20.49,"l":20.33,"n":385,"o":20.33,"t":"2026-09-22T16:15:00Z","v":15772,"vw":20.409687},{"c":20.65,"h":20.685,"l":20.5,"n":746,"o":20.51,"t":"2026-09-22T16:30:00Z","v":33702,"vw":20.604277},{"c":20.705,"h":20.725,"l":20.575,"n":629,"o":20.65,"t":"2026-09-22T16:45:00Z","v":30816,"vw":20.650786},{"c":20.81,"h":21.0796,"l":20.72,"n":850,"o":20.72,"t":"2026-09-22T17:00:00Z","v":49174,"vw":20.880967},{"c":20.68,"h":20.935,"l":20.679,"n":870,"o":20.81,"t":"2026-09-22T17:15:00Z","v":76099,"vw":20.800976},{"c":20.83,"h":20.865,"l":20.68,"n":548,"o":20.6801,"t":"2026-09-22T17:30:00Z","v":20368,"vw":20.765201},{"c":20.84,"h":20.935,"l":20.71,"n":804,"o":20.8,"t":"2026-09-22T17:45:00Z","v":36264,"vw":20.831559},{"c":20.87,"h":21,"l":20.87,"n":539,"o":20.88,"t":"2026-09-22T18:00:00Z","v":22174,"vw":20.944021},{"c":20.84,"h":20.91,"l":20.84,"n":649,"o":20.86,"t":"2026-09-22T18:15:00Z","v":23439,"vw":20.866132},{"c":20.58,"h":20.91,"l":20.555,"n":729,"o":20.82,"t":"2026-09-22T18:30:00Z","v":27218,"vw":20.717242},{"c":20.66,"h":20.7186,"l":20.56,"n":639,"o":20.575,"t":"2026-09-22T18:45:00Z","v":23719,"vw":20.648744},{"c":20.4,"h":20.7,"l":20.31,"n":917,"o":20.65,"t":"2026-09-22T19:00:00Z","v":49830,"vw":20.493955},{"c":20.33,"h":20.41,"l":20.21,"n":1075,"o":20.39,"t":"2026-09-22T19:15:00Z","v":58932,"vw":20.325021},{"c":20.66,"h":20.73,"l":20.31,"n":1015,"o":20.31,"t":"2026-09-22T19:30:00Z","v":59304,"vw":20.633291},{"c":20.28,"h":20.66,"l":20.22,"n":3389,"o":20.63,"t":"2026-09-22T19:45:00Z","v":275152,"vw":20.365307},{"c":20.29,"h":20.29,"l":20.29,"n":20,"o":20.29,"t":"2026-09-22T20:00:00Z","v":231228,"vw":20.29},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-09-22T23:30:00Z","v":101,"vw":20.31},{"c":20.32,"h":20.32,"l":20.32,"n":3,"o":20.32,"t":"2026-09-23T09:45:00Z","v":400,"vw":20.32},{"c":20.32,"h":20.32,"l":20.32,"n":9,"o":20.32,"t":"2026-09-23T11:00:00Z","v":1006,"vw":20.32},{"c":20.29,"h":20.29,"l":20.29,"n":1,"o":20.29,"t":"2026-09-23T12:45:00Z","v":200,"vw":20.29},{"c":20.1,"h":20.1,"l":19.94,"n":6,"o":20,"t":"2026-09-23T13:15:00Z","v":1550,"vw":20.076774},{"c":19.69,"h":19.92,"l":19.33,"n":495,"o":19.76,"t":"2026-09-23T13:30:00Z","v":75008,"vw":19.642468},{"c":19.75,"h":19.81,"l":19.4,"n":590,"o":19.61,"t":"2026-09-23T13:45:00Z","v":61786,"vw":19.539666},{"c":19.735,"h":19.8,"l":19.57,"n":591,"o":19.75,"t":"2026-09-23T14:00:00Z","v":51487,"vw":19.674234},{"c":19.725,"h":19.845,"l":19.725,"n":448,"o":19.755,"t":"2026-09-23T14:15:00Z","v":37337,"vw":19.785137},{"c":19.55,"h":19.77,"l":19.53,"n":515,"o":19.75,"t":"2026-09-23T14:30:00Z","v":37519,"vw":19.642107},{"c":19.545,"h":19.61,"l":19.485,"n":286,"o":19.52,"t":"2026-09-23T14:45:00Z","v":17615,"vw":19.531338},{"c":19.79,"h":19.79,"l":19.42,"n":764,"o":19.56,"t":"2026-09-23T15:00:00Z","v":79692,"vw":19.622817},{"c":19.712,"h":19.79,"l":19.7,"n":601,"o":19.79,"t":"2026-09-23T15:15:00Z","v":28051,"vw":19.730719},{"c":19.7,"h":19.71,"l":19.59,"n":552,"o":19.69,"t":"2026-09-23T15:30:00Z","v":37811,"vw":19.63926},{"c":19.83,"h":19.875,"l":19.695,"n":429,"o":19.7,"t":"2026-09-23T15:45:00Z","v":21918,"vw":19.791971},{"c":19.795,"h":19.8206,"l":19.73,"n":407,"o":19.8206,"t":"2026-09-23T16:00:00Z","v":15082,"vw":19.766047},{"c":19.88,"h":19.97,"l":19.78,"n":778,"o":19.795,"t":"2026-09-23T16:15:00Z","v":44674,"vw":19.922231},{"c":20.08,"h":20.125,"l":19.87,"n":633,"o":19.87,"t":"2026-09-23T16:30:00Z","v":42302,"vw":20.008328},{"c":20.2,"h":20.205,"l":20,"n":580,"o":20.085,"t":"2026-09-23T16:45:00Z","v":30346,"vw":20.108251},{"c":20.21,"h":20.25,"l":20.08,"n":507,"o":20.2,"t":"2026-09-23T17:00:00Z","v":25368,"vw":20.16221},{"c":20.335,"h":20.335,"l":20.18,"n":320,"o":20.2,"t":"2026-09-23T17:15:00Z","v":16630,"vw":20.237406},{"c":20.14,"h":20.335,"l":20.04,"n":423,"o":20.335,"t":"2026-09-23T17:30:00Z","v":16482,"vw":20.164493},{"c":20.21,"h":20.22,"l":20.12,"n":253,"o":20.17,"t":"2026-09-23T17:45:00Z","v":12414,"vw":20.165345},{"c":20.195,"h":20.25,"l":20.18,"n":433,"o":20.23,"t":"2026-09-23T18:00:00Z","v":17633,"vw":20.224878},{"c":20.31,"h":20.31,"l":20.15,"n":397,"o":20.19,"t":"2026-09-23T18:15:00Z","v":18417,"vw":20.225206},{"c":20.21,"h":20.28,"l":20.13,"n":354,"o":20.28,"t":"2026-09-23T18:30:00Z","v":14875,"vw":20.205221},{"c":20.155,"h":20.26,"l":20.13,"n":561,"o":20.19,"t":"2026-09-23T18:45:00Z","v":29728,"vw":20.2026},{"c":20.06,"h":20.18,"l":20.06,"n":623,"o":20.155,"t":"2026-09-23T19:00:00Z","v":33356,"vw":20.123474},{"c":19.99,"h":20.08,"l":19.99,"n":585,"o":20.05,"t":"2026-09-23T19:15:00Z","v":25558,"vw":20.047417},{"c":20.02,"h":20.07,"l":19.98,"n":826,"o":19.99,"t":"2026-09-23T19:30:00Z","v":37767,"vw":20.023025},{"c":20.04,"h":20.165,"l":19.95,"n":2803,"o":20.01,"t":"2026-09-23T19:45:00Z","v":185767,"vw":20.037199},{"c":19.95,"h":20.04,"l":19.95,"n":35,"o":20.04,"t":"2026-09-23T20:00:00Z","v":141477,"vw":20.039127},{"c":20.02,"h":20.02,"l":20.02,"n":2,"o":20.02,"t":"2026-09-24T08:00:00Z","v":240,"vw":20.02},{"c":19.82,"h":20.29,"l":19.8,"n":282,"o":19.96,"t":"2026-09-24T13:30:00Z","v":18019,"vw":19.972459},{"c":19.77,"h":19.87,"l":19.725,"n":130,"o":19.75,"t":"2026-09-24T13:45:00Z","v":5231,"vw":19.785053},{"c":20,"h":20.08,"l":19.79,"n":485,"o":19.79,"t":"2026-09-24T14:00:00Z","v":37948,"vw":19.964619},{"c":19.875,"h":19.985,"l":19.86,"n":141,"o":19.98,"t":"2026-09-24T14:15:00Z","v":4565,"vw":19.922152},{"c":19.84,"h":19.875,"l":19.77,"n":353,"o":19.875,"t":"2026-09-24T14:30:00Z","v":11386,"vw":19.813789},{"c":19.76,"h":19.9,"l":19.75,"n":212,"o":19.87,"t":"2026-09-24T14:45:00Z","v":5543,"vw":19.85759},{"c":19.75,"h":19.765,"l":19.71,"n":194,"o":19.765,"t":"2026-09-24T15:00:00Z","v":8200,"vw":19.739232},{"c":19.74,"h":19.81,"l":19.74,"n":260,"o":19.77,"t":"2026-09-24T15:15:00Z","v":9616,"vw":19.760848},{"c":19.725,"h":19.77,"l":19.71,"n":366,"o":19.74,"t":"2026-09-24T15:30:00Z","v":16700,"vw":19.733781},{"c":19.61,"h":19.725,"l":19.6,"n":404,"o":19.725,"t":"2026-09-24T15:45:00Z","v":28437,"vw":19.675217},{"c":19.59,"h":19.59,"l":19.54,"n":228,"o":19.56,"t":"2026-09-24T16:00:00Z","v":9029,"vw":19.561694},{"c":19.68,"h":19.87,"l":19.59,"n":610,"o":19.61,"t":"2026-09-24T16:15:00Z","v":27393,"vw":19.711728},{"c":19.72,"h":19.79,"l":19.65,"n":282,"o":19.66,"t":"2026-09-24T16:30:00Z","v":8179,"vw":19.700177},{"c":19.58,"h":19.68,"l":19.58,"n":202,"o":19.66,"t":"2026-09-24T16:45:00Z","v":9848,"vw":19.649993},{"c":19.54,"h":19.61,"l":19.5,"n":287,"o":19.545,"t":"2026-09-24T17:00:00Z","v":9596,"vw":19.546054},{"c":19.455,"h":19.57,"l":19.455,"n":256,"o":19.54,"t":"2026-09-24T17:15:00Z","v":8443,"vw":19.493113},{"c":19.32,"h":19.47,"l":19.31,"n":208,"o":19.47,"t":"2026-09-24T17:30:00Z","v":8736,"vw":19.380713},{"c":19.405,"h":19.405,"l":19.3046,"n":265,"o":19.32,"t":"2026-09-24T17:45:00Z","v":9519,"vw":19.342133},{"c":19.43,"h":19.43,"l":19.34,"n":376,"o":19.38,"t":"2026-09-24T18:00:00Z","v":12457,"vw":19.375221},{"c":19.51,"h":19.51,"l":19.42,"n":410,"o":19.45,"t":"2026-09-24T18:15:00Z","v":14736,"vw":19.458817},{"c":19.465,"h":19.51,"l":19.44,"n":211,"o":19.49,"t":"2026-09-24T18:30:00Z","v":6300,"vw":19.468763},{"c":19.415,"h":19.51,"l":19.41,"n":420,"o":19.465,"t":"2026-09-24T18:45:00Z","v":20781,"vw":19.462601},{"c":19.62,"h":19.62,"l":19.33,"n":734,"o":19.4,"t":"2026-09-24T19:00:00Z","v":70229,"vw":19.516082},{"c":19.69,"h":19.81,"l":19.595,"n":992,"o":19.61,"t":"2026-09-24T19:15:00Z","v":91817,"vw":19.706046},{"c":19.68,"h":19.73,"l":19.61,"n":960,"o":19.69,"t":"2026-09-24T19:30:00Z","v":56787,"vw":19.661054},{"c":19.905,"h":19.97,"l":19.65,"n":1987,"o":19.685,"t":"2026-09-24T19:45:00Z","v":128516,"vw":19.881047},{"c":19.83,"h":19.91,"l":19.83,"n":21,"o":19.91,"t":"2026-09-24T20:00:00Z","v":116667,"vw":19.909772},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-09-24T21:00:00Z","v":18411,"vw":19.91},{"c":20,"h":20.07,"l":19.89,"n":104,"o":19.91,"t":"2026-09-25T13:30:00Z","v":11545,"vw":19.921849},{"c":19.92,"h":19.98,"l":19.9,"n":91,"o":19.91,"t":"2026-09-25T13:45:00Z","v":1743,"vw":19.937143},{"c":19.85,"h":19.92,"l":19.73,"n":407,"o":19.92,"t":"2026-09-25T14:00:00Z","v":21815,"vw":19.790028},{"c":19.845,"h":19.89,"l":19.84,"n":153,"o":19.85,"t":"2026-09-25T14:15:00Z","v":5418,"vw":19.856191},{"c":19.91,"h":19.91,"l":19.8,"n":96,"o":19.82,"t":"2026-09-25T14:30:00Z","v":3256,"vw":19.839375},{"c":19.905,"h":19.925,"l":19.87,"n":285,"o":19.91,"t":"2026-09-25T14:45:00Z","v":13320,"vw":19.908149},{"c":20.01,"h":20.025,"l":19.94,"n":97,"o":19.94,"t":"2026-09-25T15:00:00Z","v":3861,"vw":19.990758},{"c":20.05,"h":20.09,"l":19.97,"n":204,"o":19.995,"t":"2026-09-25T15:15:00Z","v":8698,"vw":20.029982},{"c":19.98,"h":20.09,"l":19.965,"n":220,"o":20.055,"t":"2026-09-25T15:30:00Z","v":8656,"vw":20.003821},{"c":20.165,"h":20.2,"l":19.98,"n":295,"o":19.98,"t":"2026-09-25T15:45:00Z","v":21592,"vw":20.127499},{"c":20.45,"h":20.47,"l":20.18,"n":297,"o":20.19,"t":"2026-09-25T16:00:00Z","v":20116,"vw":20.321616},{"c":20.35,"h":20.425,"l":20.34,"n":201,"o":20.425,"t":"2026-09-25T16:15:00Z","v":10245,"vw":20.37136},{"c":20.38,"h":20.415,"l":20.32,"n":213,"o":20.365,"t":"2026-09-25T16:30:00Z","v":7480,"vw":20.359858},{"c":20.22,"h":20.35,"l":20.22,"n":232,"o":20.34,"t":"2026-09-25T16:45:00Z","v":8235,"vw":20.306879},{"c":20.1,"h":20.22,"l":20.08,"n":495,"o":20.22,"t":"2026-09-25T17:00:00Z","v":30454,"vw":20.140583},{"c":20.05,"h":20.08,"l":20.01,"n":291,"o":20.08,"t":"2026-09-25T17:15:00Z","v":13179,"vw":20.045315},{"c":20.025,"h":20.04,"l":19.915,"n":382,"o":20.04,"t":"2026-09-25T17:30:00Z","v":21393,"vw":19.96206},{"c":20.09,"h":20.09,"l":20.03,"n":202,"o":20.03,"t":"2026-09-25T17:45:00Z","v":7496,"vw":20.054909},{"c":20.1,"h":20.1,"l":20.07,"n":154,"o":20.09,"t":"2026-09-25T18:00:00Z","v":7093,"vw":20.080492},{"c":20.12,"h":20.12,"l":20.1,"n":224,"o":20.1092,"t":"2026-09-25T18:15:00Z","v":9930,"vw":20.10824},{"c":20.12,"h":20.14,"l":20.09,"n":216,"o":20.13,"t":"2026-09-25T18:30:00Z","v":8926,"vw":20.110259},{"c":20.08,"h":20.1399,"l":20.08,"n":189,"o":20.13,"t":"2026-09-25T18:45:00Z","v":6713,"vw":20.109322},{"c":20.1,"h":20.1,"l":20.05,"n":257,"o":20.09,"t":"2026-09-25T19:00:00Z","v":12630,"vw":20.077137},{"c":20.09,"h":20.115,"l":20.0501,"n":449,"o":20.1,"t":"2026-09-25T19:15:00Z","v":32126,"vw":20.070229},{"c":20.06,"h":20.09,"l":20.04,"n":565,"o":20.09,"t":"2026-09-25T19:30:00Z","v":36976,"vw":20.060553},{"c":20.08,"h":20.12,"l":19.99,"n":2269,"o":20.06,"t":"2026-09-25T19:45:00Z","v":189521,"vw":20.0567},{"c":20.06,"h":20.06,"l":20.06,"n":28,"o":20.06,"t":"2026-09-25T20:00:00Z","v":181193,"vw":20.06},{"c":20.06,"h":20.06,"l":20.06,"n":1,"o":20.06,"t":"2026-09-25T20:30:00Z","v":187,"vw":20.06},{"c":19.925,"h":19.95,"l":19.86,"n":50,"o":19.88,"t":"2026-09-28T13:30:00Z","v":8450,"vw":19.883933},{"c":19.82,"h":20.05,"l":19.8,"n":197,"o":20.05,"t":"2026-09-28T13:45:00Z","v":7193,"vw":19.85848},{"c":20.09,"h":20.13,"l":19.9,"n":256,"o":19.945,"t":"2026-09-28T14:00:00Z","v":10262,"vw":19.988851},{"c":20.1,"h":20.1,"l":20.04,"n":215,"o":20.08,"t":"2026-09-28T14:15:00Z","v":7932,"vw":20.078854},{"c":20.17,"h":20.17,"l":20.02,"n":236,"o":20.085,"t":"2026-09-28T14:30:00Z","v":6744,"vw":20.082088},{"c":20.075,"h":20.16,"l":20.045,"n":266,"o":20.16,"t":"2026-09-28T14:45:00Z","v":8330,"vw":20.090294},{"c":20.03,"h":20.09,"l":19.97,"n":180,"o":20.09,"t":"2026-09-28T15:00:00Z","v":6811,"vw":20.022183},{"c":19.94,"h":20.03,"l":19.94,"n":375,"o":20.005,"t":"2026-09-28T15:15:00Z","v":5860,"vw":19.99083},{"c":19.93,"h":19.99,"l":19.93,"n":182,"o":19.95,"t":"2026-09-28T15:30:00Z","v":6043,"vw":19.953276},{"c":19.85,"h":19.92,"l":19.85,"n":169,"o":19.92,"t":"2026-09-28T15:45:00Z","v":5452,"vw":19.879311},{"c":19.87,"h":19.92,"l":19.85,"n":351,"o":19.86,"t":"2026-09-28T16:00:00Z","v":9382,"vw":19.882217},{"c":20.15,"h":20.2,"l":19.88,"n":455,"o":19.88,"t":"2026-09-28T16:15:00Z","v":16239,"vw":20.041575},{"c":20.01,"h":20.155,"l":20.01,"n":122,"o":20.155,"t":"2026-09-28T16:30:00Z","v":4139,"vw":20.081739},{"c":20.055,"h":20.07,"l":20.02,"n":178,"o":20.03,"t":"2026-09-28T16:45:00Z","v":6313,"vw":20.050569},{"c":20.27,"h":20.3,"l":20.06,"n":498,"o":20.06,"t":"2026-09-28T17:00:00Z","v":29443,"vw":20.175587},{"c":20.18,"h":20.25,"l":20.18,"n":250,"o":20.23,"t":"2026-09-28T17:15:00Z","v":7181,"vw":20.215192},{"c":20.06,"h":20.21,"l":20.045,"n":302,"o":20.2,"t":"2026-09-28T17:30:00Z","v":12320,"vw":20.134306},{"c":20.055,"h":20.08,"l":20.055,"n":134,"o":20.06,"t":"2026-09-28T17:45:00Z","v":4639,"vw":20.074047},{"c":20.19,"h":20.19,"l":20.05,"n":216,"o":20.055,"t":"2026-09-28T18:00:00Z","v":7740,"vw":20.116269},{"c":20.22,"h":20.24,"l":20.2,"n":163,"o":20.21,"t":"2026-09-28T18:15:00Z","v":5124,"vw":20.219516},{"c":20.23,"h":20.26,"l":20.2,"n":272,"o":20.22,"t":"2026-09-28T18:30:00Z","v":10589,"vw":20.22899},{"c":20.24,"h":20.2554,"l":20.195,"n":393,"o":20.21,"t":"2026-09-28T18:45:00Z","v":17128,"vw":20.222176},{"c":20.2,"h":20.24,"l":20.19,"n":215,"o":20.24,"t":"2026-09-28T19:00:00Z","v":6682,"vw":20.211683},{"c":20.24,"h":20.25,"l":20.195,"n":296,"o":20.2,"t":"2026-09-28T19:15:00Z","v":10828,"vw":20.212707},{"c":20.21,"h":20.28,"l":20.19,"n":494,"o":20.26,"t":"2026-09-28T19:30:00Z","v":22410,"vw":20.231236},{"c":20.28,"h":20.28,"l":20.125,"n":1666,"o":20.19,"t":"2026-09-28T19:45:00Z","v":88736,"vw":20.221016},{"c":20.28,"h":20.28,"l":20.28,"n":37,"o":20.28,"t":"2026-09-28T20:00:00Z","v":173823,"vw":20.28},{"c":20.19,"h":20.335,"l":20.07,"n":126,"o":20.28,"t":"2026-09-29T13:30:00Z","v":11462,"vw":20.239701},{"c":20.075,"h":20.17,"l":20.07,"n":58,"o":20.17,"t":"2026-09-29T13:45:00Z","v":2516,"vw":20.122683},{"c":20.175,"h":20.18,"l":20.085,"n":126,"o":20.085,"t":"2026-09-29T14:00:00Z","v":4694,"vw":20.129443},{"c":20.07,"h":20.21,"l":20.07,"n":150,"o":20.21,"t":"2026-09-29T14:15:00Z","v":4601,"vw":20.13006},{"c":20.12,"h":20.12,"l":20.03,"n":210,"o":20.08,"t":"2026-09-29T14:30:00Z","v":5988,"vw":20.075175},{"c":20.16,"h":20.175,"l":20.14,"n":95,"o":20.15,"t":"2026-09-29T14:45:00Z","v":1626,"vw":20.157},{"c":19.96,"h":20.12,"l":19.91,"n":151,"o":20.1,"t":"2026-09-29T15:00:00Z","v":6804,"vw":19.976536},{"c":20,"h":20,"l":19.96,"n":49,"o":19.97,"t":"2026-09-29T15:15:00Z","v":1541,"vw":19.976},{"c":19.89,"h":19.98,"l":19.88,"n":124,"o":19.98,"t":"2026-09-29T15:30:00Z","v":3821,"vw":19.934386},{"c":19.915,"h":19.975,"l":19.89,"n":147,"o":19.9,"t":"2026-09-29T15:45:00Z","v":5390,"vw":19.9392},{"c":19.925,"h":19.925,"l":19.89,"n":81,"o":19.9,"t":"2026-09-29T16:00:00Z","v":4040,"vw":19.900473},{"c":19.935,"h":19.985,"l":19.9287,"n":192,"o":19.93,"t":"2026-09-29T16:15:00Z","v":5551,"vw":19.948156},{"c":19.855,"h":19.94,"l":19.855,"n":136,"o":19.94,"t":"2026-09-29T16:30:00Z","v":5697,"vw":19.913624},{"c":19.84,"h":19.84,"l":19.83,"n":44,"o":19.83,"t":"2026-09-29T16:45:00Z","v":1130,"vw":19.834286},{"c":19.82,"h":19.88,"l":19.8,"n":336,"o":19.84,"t":"2026-09-29T17:00:00Z","v":15468,"vw":19.839529},{"c":19.85,"h":19.89,"l":19.831,"n":191,"o":19.831,"t":"2026-09-29T17:15:00Z","v":8402,"vw":19.857951},{"c":19.865,"h":19.87,"l":19.83,"n":173,"o":19.835,"t":"2026-09-29T17:30:00Z","v":6015,"vw":19.853559},{"c":19.84,"h":19.88,"l":19.84,"n":171,"o":19.86,"t":"2026-09-29T17:45:00Z","v":5144,"vw":19.857402},{"c":19.865,"h":19.955,"l":19.84,"n":339,"o":19.84,"t":"2026-09-29T18:00:00Z","v":11245,"vw":19.904269},{"c":19.875,"h":19.93,"l":19.85,"n":215,"o":19.87,"t":"2026-09-29T18:15:00Z","v":7517,"vw":19.891376},{"c":19.94,"h":19.98,"l":19.89,"n":277,"o":19.9,"t":"2026-09-29T18:30:00Z","v":9647,"vw":19.937203},{"c":19.94,"h":19.95,"l":19.895,"n":332,"o":19.95,"t":"2026-09-29T18:45:00Z","v":7695,"vw":19.928218},{"c":19.91,"h":19.95,"l":19.89,"n":527,"o":19.94,"t":"2026-09-29T19:00:00Z","v":21420,"vw":19.923883},{"c":19.89,"h":19.91,"l":19.86,"n":675,"o":19.91,"t":"2026-09-29T19:15:00Z","v":51869,"vw":19.881334},{"c":19.925,"h":19.975,"l":19.89,"n":497,"o":19.89,"t":"2026-09-29T19:30:00Z","v":20273,"vw":19.921029},{"c":19.965,"h":20,"l":19.87,"n":2139,"o":19.925,"t":"2026-09-29T19:45:00Z","v":140188,"vw":19.936668},{"c":19.96,"h":19.96,"l":19.91,"n":25,"o":19.96,"t":"2026-09-29T20:00:00Z","v":148363,"vw":19.959108},{"c":20.12,"h":20.13,"l":19.86,"n":69,"o":20.13,"t":"2026-09-30T13:30:00Z","v":7808,"vw":20.107877},{"c":19.905,"h":20.09,"l":19.9,"n":168,"o":20.06,"t":"2026-09-30T13:45:00Z","v":4980,"vw":19.998357},{"c":20.14,"h":20.14,"l":19.935,"n":141,"o":19.935,"t":"2026-09-30T14:00:00Z","v":3348,"vw":20.013904},{"c":19.98,"h":20.13,"l":19.97,"n":194,"o":20.1,"t":"2026-09-30T14:15:00Z","v":5278,"vw":20.067073},{"c":19.935,"h":19.97,"l":19.89,"n":170,"o":19.97,"t":"2026-09-30T14:30:00Z","v":8618,"vw":19.913998},{"c":19.91,"h":19.97,"l":19.905,"n":184,"o":19.97,"t":"2026-09-30T14:45:00Z","v":7037,"vw":19.939476},{"c":19.87,"h":19.94,"l":19.84,"n":209,"o":19.9,"t":"2026-09-30T15:00:00Z","v":5966,"vw":19.887681},{"c":19.83,"h":19.94,"l":19.81,"n":197,"o":19.9,"t":"2026-09-30T15:15:00Z","v":4857,"vw":19.865732},{"c":19.79,"h":19.835,"l":19.7899,"n":129,"o":19.835,"t":"2026-09-30T15:30:00Z","v":4169,"vw":19.808734},{"c":19.81,"h":19.81,"l":19.79,"n":103,"o":19.79,"t":"2026-09-30T15:45:00Z","v":3157,"vw":19.8},{"c":19.89,"h":19.89,"l":19.805,"n":175,"o":19.805,"t":"2026-09-30T16:00:00Z","v":4929,"vw":19.849327},{"c":19.89,"h":19.895,"l":19.82,"n":177,"o":19.85,"t":"2026-09-30T16:15:00Z","v":4560,"vw":19.8506},{"c":19.89,"h":19.91,"l":19.87,"n":204,"o":19.89,"t":"2026-09-30T16:30:00Z","v":7266,"vw":19.895442},{"c":19.885,"h":19.885,"l":19.84,"n":188,"o":19.855,"t":"2026-09-30T16:45:00Z","v":4490,"vw":19.867681},{"c":19.8201,"h":19.86,"l":19.82,"n":101,"o":19.86,"t":"2026-09-30T17:00:00Z","v":3886,"vw":19.826356},{"c":19.75,"h":19.835,"l":19.75,"n":234,"o":19.805,"t":"2026-09-30T17:15:00Z","v":10992,"vw":19.814961},{"c":19.74,"h":19.77,"l":19.74,"n":154,"o":19.75,"t":"2026-09-30T17:30:00Z","v":4485,"vw":19.756526},{"c":19.785,"h":19.785,"l":19.74,"n":372,"o":19.74,"t":"2026-09-30T17:45:00Z","v":12437,"vw":19.762354},{"c":19.775,"h":19.825,"l":19.775,"n":270,"o":19.785,"t":"2026-09-30T18:00:00Z","v":7942,"vw":19.803869},{"c":19.76,"h":19.8,"l":19.74,"n":301,"o":19.775,"t":"2026-09-30T18:15:00Z","v":5951,"vw":19.772945},{"c":19.8,"h":19.8,"l":19.73,"n":343,"o":19.77,"t":"2026-09-30T18:30:00Z","v":9323,"vw":19.756738},{"c":19.76,"h":19.79,"l":19.73,"n":279,"o":19.79,"t":"2026-09-30T18:45:00Z","v":6434,"vw":19.759594},{"c":19.725,"h":19.77,"l":19.7,"n":359,"o":19.755,"t":"2026-09-30T19:00:00Z","v":7970,"vw":19.741386},{"c":19.72,"h":19.75,"l":19.71,"n":328,"o":19.72,"t":"2026-09-30T19:15:00Z","v":11101,"vw":19.730332},{"c":19.69,"h":19.75,"l":19.67,"n":576,"o":19.71,"t":"2026-09-30T19:30:00Z","v":21604,"vw":19.722523},{"c":19.69,"h":19.725,"l":19.61,"n":1855,"o":19.685,"t":"2026-09-30T19:45:00Z","v":119025,"vw":19.677575},{"c":19.66,"h":19.7,"l":19.66,"n":25,"o":19.7,"t":"2026-09-30T20:00:00Z","v":186450,"vw":19.660109},{"c":19.23,"h":19.85,"l":19.23,"n":190,"o":19.79,"t":"2026-10-01T13:30:00Z","v":21200,"vw":19.579394},{"c":19.35,"h":19.485,"l":19.28,"n":136,"o":19.3,"t":"2026-10-01T13:45:00Z","v":3833,"vw":19.378874},{"c":19.385,"h":19.39,"l":19.26,"n":327,"o":19.355,"t":"2026-10-01T14:00:00Z","v":18547,"vw":19.337258},{"c":19.29,"h":19.41,"l":19.26,"n":406,"o":19.365,"t":"2026-10-01T14:15:00Z","v":11587,"vw":19.333058},{"c":19.46,"h":19.55,"l":19.33,"n":562,"o":19.33,"t":"2026-10-01T14:30:00Z","v":38025,"vw":19.412964},{"c":19.46,"h":19.49,"l":19.38,"n":200,"o":19.48,"t":"2026-10-01T14:45:00Z","v":6748,"vw":19.430058},{"c":19.46,"h":19.51,"l":19.45,"n":102,"o":19.48,"t":"2026-10-01T15:00:00Z","v":3371,"vw":19.467941},{"c":19.48,"h":19.5,"l":19.45,"n":129,"o":19.465,"t":"2026-10-01T15:15:00Z","v":5197,"vw":19.474783},{"c":19.6,"h":19.63,"l":19.475,"n":261,"o":19.475,"t":"2026-10-01T15:30:00Z","v":9795,"vw":19.532518},{"c":19.685,"h":19.705,"l":19.6,"n":276,"o":19.63,"t":"2026-10-01T15:45:00Z","v":12986,"vw":19.641895},{"c":19.7799,"h":19.79,"l":19.685,"n":265,"o":19.685,"t":"2026-10-01T16:00:00Z","v":13949,"vw":19.741434},{"c":19.94,"h":19.95,"l":19.74,"n":269,"o":19.755,"t":"2026-10-01T16:15:00Z","v":7162,"vw":19.860823},{"c":20.035,"h":20.035,"l":19.96,"n":217,"o":20,"t":"2026-10-01T16:30:00Z","v":7823,"vw":19.992667},{"c":19.99,"h":20.04,"l":19.965,"n":300,"o":20.02,"t":"2026-10-01T16:45:00Z","v":10246,"vw":19.995569},{"c":20.065,"h":20.075,"l":19.985,"n":247,"o":20.005,"t":"2026-10-01T17:00:00Z","v":8271,"vw":20.040582},{"c":20.11,"h":20.14,"l":20.041,"n":255,"o":20.05,"t":"2026-10-01T17:15:00Z","v":10388,"vw":20.099825},{"c":20.16,"h":20.17,"l":20.11,"n":327,"o":20.11,"t":"2026-10-01T17:30:00Z","v":10816,"vw":20.136898},{"c":19.99,"h":20.155,"l":19.99,"n":235,"o":20.14,"t":"2026-10-01T17:45:00Z","v":6081,"vw":20.06938},{"c":20,"h":20,"l":19.9222,"n":267,"o":19.98,"t":"2026-10-01T18:00:00Z","v":10467,"vw":19.959146},{"c":20.07,"h":20.13,"l":20.05,"n":285,"o":20.06,"t":"2026-10-01T18:15:00Z","v":9380,"vw":20.086893},{"c":20.13,"h":20.14,"l":20.06,"n":167,"o":20.075,"t":"2026-10-01T18:30:00Z","v":5244,"vw":20.11446},{"c":20.125,"h":20.135,"l":20.07,"n":292,"o":20.135,"t":"2026-10-01T18:45:00Z","v":8135,"vw":20.105606},{"c":20.04,"h":20.135,"l":20.04,"n":374,"o":20.135,"t":"2026-10-01T19:00:00Z","v":12442,"vw":20.096238},{"c":20.135,"h":20.135,"l":20.05,"n":332,"o":20.055,"t":"2026-10-01T19:15:00Z","v":12131,"vw":20.091025},{"c":20.11,"h":20.1849,"l":20.09,"n":662,"o":20.15,"t":"2026-10-01T19:30:00Z","v":32997,"vw":20.142172},{"c":20.16,"h":20.17,"l":20.09,"n":1852,"o":20.1,"t":"2026-10-01T19:45:00Z","v":98942,"vw":20.142575},{"c":20.15,"h":20.15,"l":20.11,"n":32,"o":20.15,"t":"2026-10-01T20:00:00Z","v":123191,"vw":20.149229},{"c":20.51,"h":20.75,"l":20.41,"n":172,"o":20.59,"t":"2026-10-02T13:30:00Z","v":19534,"vw":20.586723},{"c":20.455,"h":20.59,"l":20.455,"n":137,"o":20.52,"t":"2026-10-02T13:45:00Z","v":4876,"vw":20.529314},{"c":20.46,"h":20.63,"l":20.38,"n":297,"o":20.46,"t":"2026-10-02T14:00:00Z","v":20283,"vw":20.532319},{"c":20.495,"h":20.525,"l":20.435,"n":215,"o":20.44,"t":"2026-10-02T14:15:00Z","v":7049,"vw":20.486636},{"c":20.475,"h":20.5,"l":20.435,"n":153,"o":20.465,"t":"2026-10-02T14:30:00Z","v":5908,"vw":20.469249},{"c":20.24,"h":20.5,"l":20.24,"n":353,"o":20.47,"t":"2026-10-02T14:45:00Z","v":21818,"vw":20.393671},{"c":20.125,"h":20.28,"l":20.125,"n":382,"o":20.28,"t":"2026-10-02T15:00:00Z","v":37870,"vw":20.214261},{"c":20.3,"h":20.3,"l":20.12,"n":350,"o":20.16,"t":"2026-10-02T15:15:00Z","v":29969,"vw":20.225195},{"c":20.34,"h":20.39,"l":20.295,"n":273,"o":20.305,"t":"2026-10-02T15:30:00Z","v":18636,"vw":20.316202},{"c":20.43,"h":20.45,"l":20.34,"n":198,"o":20.37,"t":"2026-10-02T15:45:00Z","v":10895,"vw":20.374125},{"c":20.445,"h":20.45,"l":20.37,"n":206,"o":20.44,"t":"2026-10-02T16:00:00Z","v":10796,"vw":20.406342},{"c":20.51,"h":20.56,"l":20.42,"n":306,"o":20.445,"t":"2026-10-02T16:15:00Z","v":16405,"vw":20.514716},{"c":20.44,"h":20.555,"l":20.44,"n":165,"o":20.525,"t":"2026-10-02T16:30:00Z","v":6434,"vw":20.520074},{"c":20.36,"h":20.48,"l":20.36,"n":223,"o":20.47,"t":"2026-10-02T16:45:00Z","v":14084,"vw":20.4398},{"c":20.3,"h":20.44,"l":20.3,"n":230,"o":20.4,"t":"2026-10-02T17:00:00Z","v":9011,"vw":20.404635},{"c":20.405,"h":20.42,"l":20.315,"n":212,"o":20.315,"t":"2026-10-02T17:15:00Z","v":10711,"vw":20.40407},{"c":20.42,"h":20.45,"l":20.39,"n":119,"o":20.39,"t":"2026-10-02T17:30:00Z","v":3109,"vw":20.418597},{"c":20.395,"h":20.44,"l":20.39,"n":186,"o":20.4,"t":"2026-10-02T17:45:00Z","v":6115,"vw":20.417119},{"c":20.415,"h":20.43,"l":20.315,"n":230,"o":20.4,"t":"2026-10-02T18:00:00Z","v":7457,"vw":20.370119},{"c":20.46,"h":20.46,"l":20.43,"n":155,"o":20.44,"t":"2026-10-02T18:15:00Z","v":3373,"vw":20.442008},{"c":20.53,"h":20.53,"l":20.45,"n":183,"o":20.45,"t":"2026-10-02T18:30:00Z","v":7537,"vw":20.481102},{"c":20.495,"h":20.53,"l":20.48,"n":225,"o":20.53,"t":"2026-10-02T18:45:00Z","v":6369,"vw":20.509487},{"c":20.49,"h":20.5299,"l":20.48,"n":252,"o":20.495,"t":"2026-10-02T19:00:00Z","v":7182,"vw":20.501082},{"c":20.37,"h":20.4821,"l":20.37,"n":402,"o":20.48,"t":"2026-10-02T19:15:00Z","v":19040,"vw":20.430609},{"c":20.355,"h":20.43,"l":20.32,"n":504,"o":20.37,"t":"2026-10-02T19:30:00Z","v":23368,"vw":20.387776},{"c":20.23,"h":20.355,"l":20.21,"n":1608,"o":20.34,"t":"2026-10-02T19:45:00Z","v":88399,"vw":20.250139},{"c":20.24,"h":20.24,"l":20.24,"n":21,"o":20.24,"t":"2026-10-02T20:00:00Z","v":102679,"vw":20.24},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-10-02T20:15:00Z","v":36822,"vw":20.24},{"c":20.18,"h":20.18,"l":20.18,"n":3,"o":20.18,"t":"2026-10-05T12:15:00Z","v":2000,"vw":20.18},{"c":19.985,"h":20.2,"l":19.87,"n":69,"o":20.19,"t":"2026-10-05T13:30:00Z","v":7751,"vw":20.14137},{"c":19.96,"h":19.98,"l":19.79,"n":93,"o":19.92,"t":"2026-10-05T13:45:00Z","v":2414,"vw":19.936533},{"c":20.18,"h":20.28,"l":19.96,"n":116,"o":19.96,"t":"2026-10-05T14:00:00Z","v":6589,"vw":20.112615},{"c":20.41,"h":20.41,"l":20.25,"n":182,"o":20.25,"t":"2026-10-05T14:15:00Z","v":7316,"vw":20.286686},{"c":20.245,"h":20.38,"l":20.1301,"n":153,"o":20.32,"t":"2026-10-05T14:30:00Z","v":12256,"vw":20.235328},{"c":20.24,"h":20.27,"l":20.21,"n":84,"o":20.23,"t":"2026-10-05T14:45:00Z","v":3294,"vw":20.23087},{"c":20.26,"h":20.26,"l":20.2,"n":135,"o":20.21,"t":"2026-10-05T15:00:00Z","v":4498,"vw":20.214565},{"c":20.3,"h":20.305,"l":20.23,"n":108,"o":20.23,"t":"2026-10-05T15:15:00Z","v":2444,"vw":20.264036},{"c":20.3,"h":20.345,"l":20.3,"n":93,"o":20.345,"t":"2026-10-05T15:30:00Z","v":2398,"vw":20.319375},{"c":20.37,"h":20.37,"l":20.31,"n":70,"o":20.33,"t":"2026-10-05T15:45:00Z","v":1499,"vw":20.326667},{"c":20.56,"h":20.57,"l":20.35,"n":341,"o":20.35,"t":"2026-10-05T16:00:00Z","v":20406,"vw":20.420784},{"c":20.59,"h":20.59,"l":20.55,"n":173,"o":20.59,"t":"2026-10-05T16:15:00Z","v":13109,"vw":20.560047},{"c":20.69,"h":20.69,"l":20.61,"n":156,"o":20.61,"t":"2026-10-05T16:30:00Z","v":4415,"vw":20.643066},{"c":20.67,"h":20.72,"l":20.65,"n":112,"o":20.685,"t":"2026-10-05T16:45:00Z","v":3189,"vw":20.681434},{"c":20.72,"h":20.72,"l":20.66,"n":136,"o":20.69,"t":"2026-10-05T17:00:00Z","v":4737,"vw":20.685731},{"c":20.69,"h":20.74,"l":20.69,"n":56,"o":20.71,"t":"2026-10-05T17:15:00Z","v":1838,"vw":20.706875},{"c":20.67,"h":20.72,"l":20.67,"n":240,"o":20.68,"t":"2026-10-05T17:30:00Z","v":11269,"vw":20.680133},{"c":20.685,"h":20.71,"l":20.68,"n":210,"o":20.68,"t":"2026-10-05T17:45:00Z","v":5950,"vw":20.692197},{"c":20.7,"h":20.71,"l":20.685,"n":181,"o":20.7,"t":"2026-10-05T18:00:00Z","v":3663,"vw":20.694385},{"c":20.76,"h":20.76,"l":20.71,"n":191,"o":20.71,"t":"2026-10-05T18:15:00Z","v":4684,"vw":20.730074},{"c":20.8,"h":20.82,"l":20.78,"n":188,"o":20.79,"t":"2026-10-05T18:30:00Z","v":5728,"vw":20.795009},{"c":20.81,"h":20.81,"l":20.76,"n":328,"o":20.77,"t":"2026-10-05T18:45:00Z","v":10959,"vw":20.776699},{"c":20.82,"h":20.83,"l":20.81,"n":300,"o":20.82,"t":"2026-10-05T19:00:00Z","v":9145,"vw":20.821115},{"c":20.81,"h":20.81,"l":20.77,"n":377,"o":20.81,"t":"2026-10-05T19:15:00Z","v":13060,"vw":20.787955},{"c":20.83,"h":20.83,"l":20.78,"n":754,"o":20.8101,"t":"2026-10-05T19:30:00Z","v":29666,"vw":20.812745},{"c":20.67,"h":20.825,"l":20.595,"n":2263,"o":20.825,"t":"2026-10-05T19:45:00Z","v":97862,"vw":20.66942},{"c":20.64,"h":20.64,"l":20.64,"n":25,"o":20.64,"t":"2026-10-05T20:00:00Z","v":227632,"vw":20.64},{"c":20.64,"h":20.64,"l":20.64,"n":1,"o":20.64,"t":"2026-10-05T20:15:00Z","v":73644,"vw":20.64},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-10-05T21:45:00Z","v":169,"vw":20.6},{"c":21.15,"h":21.15,"l":20.67,"n":84,"o":20.67,"t":"2026-10-06T10:15:00Z","v":7229,"vw":20.923905},{"c":21.38,"h":21.38,"l":21.36,"n":4,"o":21.36,"t":"2026-10-06T11:00:00Z","v":501,"vw":21.370431},{"c":20.91,"h":20.91,"l":20.91,"n":1,"o":20.91,"t":"2026-10-06T12:00:00Z","v":150,"vw":20.91},{"c":21.18,"h":21.18,"l":21.18,"n":1,"o":21.18,"t":"2026-10-06T13:15:00Z","v":100,"vw":21.18},{"c":20.85,"h":21.3,"l":20.85,"n":82,"o":21.23,"t":"2026-10-06T13:30:00Z","v":19995,"vw":21.190267},{"c":20.9,"h":21.09,"l":20.9,"n":178,"o":21,"t":"2026-10-06T13:45:00Z","v":12275,"vw":20.994218},{"c":21.195,"h":21.31,"l":20.91,"n":598,"o":21,"t":"2026-10-06T14:00:00Z","v":45026,"vw":21.181832},{"c":21.02,"h":21.16,"l":21,"n":359,"o":21.16,"t":"2026-10-06T14:15:00Z","v":44556,"vw":21.10763},{"c":21.075,"h":21.1,"l":20.98,"n":280,"o":21.02,"t":"2026-10-06T14:30:00Z","v":21239,"vw":21.013251},{"c":21.055,"h":21.12,"l":21.055,"n":215,"o":21.06,"t":"2026-10-06T14:45:00Z","v":10623,"vw":21.088976},{"c":21.08,"h":21.09,"l":21.04,"n":98,"o":21.04,"t":"2026-10-06T15:00:00Z","v":3891,"vw":21.067229},{"c":21.05,"h":21.09,"l":21.05,"n":51,"o":21.075,"t":"2026-10-06T15:15:00Z","v":1786,"vw":21.070219},{"c":21.1,"h":21.1,"l":21.05,"n":137,"o":21.05,"t":"2026-10-06T15:30:00Z","v":7496,"vw":21.068136},{"c":21.01,"h":21.08,"l":21,"n":122,"o":21.06,"t":"2026-10-06T15:45:00Z","v":4126,"vw":21.042126},{"c":20.99,"h":21.01,"l":20.98,"n":177,"o":21,"t":"2026-10-06T16:00:00Z","v":10200,"vw":20.99282},{"c":20.93,"h":20.99,"l":20.93,"n":146,"o":20.99,"t":"2026-10-06T16:15:00Z","v":8769,"vw":20.954609},{"c":20.9501,"h":20.975,"l":20.9,"n":228,"o":20.94,"t":"2026-10-06T16:30:00Z","v":17474,"vw":20.924878},{"c":20.91,"h":20.96,"l":20.91,"n":212,"o":20.96,"t":"2026-10-06T16:45:00Z","v":13721,"vw":20.932406},{"c":20.97,"h":20.9799,"l":20.88,"n":184,"o":20.9,"t":"2026-10-06T17:00:00Z","v":9223,"vw":20.919345},{"c":20.9101,"h":20.97,"l":20.9101,"n":218,"o":20.96,"t":"2026-10-06T17:15:00Z","v":18527,"vw":20.941134},{"c":20.76,"h":20.93,"l":20.73,"n":256,"o":20.915,"t":"2026-10-06T17:30:00Z","v":21396,"vw":20.847622},{"c":20.715,"h":20.84,"l":20.715,"n":207,"o":20.76,"t":"2026-10-06T17:45:00Z","v":15353,"vw":20.794943},{"c":20.81,"h":20.81,"l":20.715,"n":158,"o":20.715,"t":"2026-10-06T18:00:00Z","v":5867,"vw":20.755075},{"c":20.78,"h":20.85,"l":20.78,"n":251,"o":20.82,"t":"2026-10-06T18:15:00Z","v":15840,"vw":20.830894},{"c":20.77,"h":20.79,"l":20.69,"n":206,"o":20.79,"t":"2026-10-06T18:30:00Z","v":9849,"vw":20.749981},{"c":20.72,"h":20.76,"l":20.68,"n":202,"o":20.735,"t":"2026-10-06T18:45:00Z","v":8477,"vw":20.726883},{"c":20.73,"h":20.76,"l":20.72,"n":234,"o":20.72,"t":"2026-10-06T19:00:00Z","v":9253,"vw":20.745606},{"c":20.72,"h":20.74,"l":20.7,"n":403,"o":20.72,"t":"2026-10-06T19:15:00Z","v":17748,"vw":20.724773},{"c":20.695,"h":20.72,"l":20.66,"n":694,"o":20.72,"t":"2026-10-06T19:30:00Z","v":25491,"vw":20.692847},{"c":20.72,"h":20.75,"l":20.675,"n":1559,"o":20.695,"t":"2026-10-06T19:45:00Z","v":98654,"vw":20.71768},{"c":20.72,"h":20.72,"l":20.72,"n":43,"o":20.72,"t":"2026-10-06T20:00:00Z","v":126829,"vw":20.72},{"c":20.47,"h":20.47,"l":20.375,"n":61,"o":20.41,"t":"2026-10-07T13:30:00Z","v":7042,"vw":20.402661},{"c":20.43,"h":20.44,"l":20.36,"n":111,"o":20.44,"t":"2026-10-07T13:45:00Z","v":2789,"vw":20.39545},{"c":20.54,"h":20.545,"l":20.43,"n":65,"o":20.43,"t":"2026-10-07T14:00:00Z","v":4273,"vw":20.467618},{"c":20.415,"h":20.48,"l":20.3816,"n":183,"o":20.43,"t":"2026-10-07T14:15:00Z","v":8029,"vw":20.426355},{"c":20.325,"h":20.475,"l":20.325,"n":209,"o":20.415,"t":"2026-10-07T14:30:00Z","v":9618,"vw":20.452989},{"c":20.175,"h":20.325,"l":20.175,"n":132,"o":20.31,"t":"2026-10-07T14:45:00Z","v":4952,"vw":20.265917},{"c":20.16,"h":20.22,"l":20.14,"n":335,"o":20.16,"t":"2026-10-07T15:00:00Z","v":14434,"vw":20.168066},{"c":20.105,"h":20.15,"l":20.07,"n":138,"o":20.15,"t":"2026-10-07T15:15:00Z","v":5087,"vw":20.110539},{"c":20.12,"h":20.18,"l":20.11,"n":288,"o":20.11,"t":"2026-10-07T15:30:00Z","v":8397,"vw":20.124288},{"c":20.17,"h":20.175,"l":20.09,"n":292,"o":20.12,"t":"2026-10-07T15:45:00Z","v":11387,"vw":20.122926},{"c":20.26,"h":20.26,"l":20.15,"n":291,"o":20.185,"t":"2026-10-07T16:00:00Z","v":11355,"vw":20.197509},{"c":20.28,"h":20.32,"l":20.25,"n":167,"o":20.25,"t":"2026-10-07T16:15:00Z","v":5721,"vw":20.280408},{"c":20.28,"h":20.295,"l":20.265,"n":151,"o":20.285,"t":"2026-10-07T16:30:00Z","v":5303,"vw":20.28323},{"c":20.3,"h":20.33,"l":20.25,"n":273,"o":20.275,"t":"2026-10-07T16:45:00Z","v":14052,"vw":20.292942},{"c":20.41,"h":20.44,"l":20.29,"n":259,"o":20.29,"t":"2026-10-07T17:00:00Z","v":9874,"vw":20.376901},{"c":20.38,"h":20.44,"l":20.36,"n":149,"o":20.41,"t":"2026-10-07T17:15:00Z","v":6550,"vw":20.386619},{"c":20.41,"h":20.41,"l":20.33,"n":193,"o":20.365,"t":"2026-10-07T17:30:00Z","v":4766,"vw":20.348093},{"c":20.43,"h":20.45,"l":20.41,"n":150,"o":20.41,"t":"2026-10-07T17:45:00Z","v":4455,"vw":20.43839},{"c":20.37,"h":20.425,"l":20.37,"n":234,"o":20.415,"t":"2026-10-07T18:00:00Z","v":6462,"vw":20.40586},{"c":20.47,"h":20.49,"l":20.38,"n":306,"o":20.38,"t":"2026-10-07T18:15:00Z","v":11215,"vw":20.447321},{"c":20.47,"h":20.54,"l":20.46,"n":171,"o":20.46,"t":"2026-10-07T18:30:00Z","v":5726,"vw":20.502537},{"c":20.52,"h":20.52,"l":20.48,"n":277,"o":20.49,"t":"2026-10-07T18:45:00Z","v":8710,"vw":20.494889},{"c":20.5,"h":20.52,"l":20.47,"n":223,"o":20.515,"t":"2026-10-07T19:00:00Z","v":7127,"vw":20.493542},{"c":20.53,"h":20.565,"l":20.475,"n":363,"o":20.5,"t":"2026-10-07T19:15:00Z","v":11577,"vw":20.522338},{"c":20.53,"h":20.55,"l":20.505,"n":614,"o":20.54,"t":"2026-10-07T19:30:00Z","v":27258,"vw":20.528792},{"c":20.67,"h":20.69,"l":20.53,"n":1678,"o":20.535,"t":"2026-10-07T19:45:00Z","v":86894,"vw":20.637151},{"c":20.65,"h":20.65,"l":20.65,"n":32,"o":20.65,"t":"2026-10-07T20:00:00Z","v":152370,"vw":20.65},{"c":20.59,"h":20.625,"l":20.5,"n":71,"o":20.5,"t":"2026-10-08T13:30:00Z","v":7682,"vw":20.527732},{"c":20.58,"h":20.63,"l":20.58,"n":33,"o":20.6,"t":"2026-10-08T13:45:00Z","v":1047,"vw":20.598191},{"c":20.52,"h":20.555,"l":20.5,"n":56,"o":20.555,"t":"2026-10-08T14:00:00Z","v":2080,"vw":20.526802},{"c":20.6,"h":20.6,"l":20.5,"n":86,"o":20.5,"t":"2026-10-08T14:15:00Z","v":3814,"vw":20.57586},{"c":20.45,"h":20.61,"l":20.45,"n":137,"o":20.61,"t":"2026-10-08T14:30:00Z","v":5244,"vw":20.535682},{"c":20.46,"h":20.5,"l":20.43,"n":142,"o":20.5,"t":"2026-10-08T14:45:00Z","v":5594,"vw":20.477645},{"c":20.36,"h":20.48,"l":20.36,"n":110,"o":20.45,"t":"2026-10-08T15:00:00Z","v":4111,"vw":20.435571},{"c":20.435,"h":20.435,"l":20.36,"n":153,"o":20.36,"t":"2026-10-08T15:15:00Z","v":8192,"vw":20.398225},{"c":20.475,"h":20.475,"l":20.41,"n":137,"o":20.435,"t":"2026-10-08T15:30:00Z","v":11706,"vw":20.432534},{"c":20.58,"h":20.58,"l":20.48,"n":290,"o":20.48,"t":"2026-10-08T15:45:00Z","v":16400,"vw":20.53363},{"c":20.62,"h":20.62,"l":20.545,"n":125,"o":20.575,"t":"2026-10-08T16:00:00Z","v":5260,"vw":20.576826},{"c":20.65,"h":20.86,"l":20.605,"n":297,"o":20.605,"t":"2026-10-08T16:15:00Z","v":17701,"vw":20.690474},{"c":20.745,"h":20.745,"l":20.66,"n":193,"o":20.68,"t":"2026-10-08T16:30:00Z","v":8369,"vw":20.698557},{"c":20.85,"h":20.895,"l":20.68,"n":275,"o":20.74,"t":"2026-10-08T16:45:00Z","v":10028,"vw":20.781712},{"c":20.86,"h":20.91,"l":20.77,"n":247,"o":20.84,"t":"2026-10-08T17:00:00Z","v":10056,"vw":20.831116},{"c":20.92,"h":20.95,"l":20.84,"n":189,"o":20.865,"t":"2026-10-08T17:15:00Z","v":5754,"vw":20.884536},{"c":21,"h":21,"l":20.9,"n":223,"o":20.9,"t":"2026-10-08T17:30:00Z","v":9555,"vw":20.949487},{"c":20.84,"h":21,"l":20.825,"n":323,"o":20.985,"t":"2026-10-08T17:45:00Z","v":26888,"vw":20.853717},{"c":20.82,"h":20.83,"l":20.79,"n":244,"o":20.82,"t":"2026-10-08T18:00:00Z","v":8359,"vw":20.81336},{"c":20.69,"h":20.825,"l":20.68,"n":201,"o":20.825,"t":"2026-10-08T18:15:00Z","v":8976,"vw":20.744977},{"c":20.63,"h":20.685,"l":20.63,"n":158,"o":20.685,"t":"2026-10-08T18:30:00Z","v":5210,"vw":20.648011},{"c":20.61,"h":20.63,"l":20.58,"n":115,"o":20.62,"t":"2026-10-08T18:45:00Z","v":4224,"vw":20.603801},{"c":20.68,"h":20.68,"l":20.58,"n":401,"o":20.59,"t":"2026-10-08T19:00:00Z","v":17333,"vw":20.640857},{"c":20.655,"h":20.71,"l":20.65,"n":339,"o":20.68,"t":"2026-10-08T19:15:00Z","v":11992,"vw":20.670395},{"c":20.67,"h":20.71,"l":20.66,"n":513,"o":20.67,"t":"2026-10-08T19:30:00Z","v":20286,"vw":20.682943},{"c":20.77,"h":20.81,"l":20.665,"n":1092,"o":20.665,"t":"2026-10-08T19:45:00Z","v":51145,"vw":20.756183},{"c":20.77,"h":20.77,"l":20.77,"n":16,"o":20.77,"t":"2026-10-08T20:00:00Z","v":285775,"vw":20.77},{"c":20.703,"h":20.703,"l":20.703,"n":1,"o":20.703,"t":"2026-10-09T13:15:00Z","v":200,"vw":20.703},{"c":20.39,"h":20.77,"l":20.39,"n":56,"o":20.77,"t":"2026-10-09T13:30:00Z","v":4801,"vw":20.712721},{"c":20.4901,"h":20.55,"l":20.475,"n":57,"o":20.475,"t":"2026-10-09T13:45:00Z","v":2077,"vw":20.520564},{"c":20.595,"h":20.725,"l":20.525,"n":219,"o":20.59,"t":"2026-10-09T14:00:00Z","v":10473,"vw":20.642397},{"c":20.69,"h":20.7,"l":20.64,"n":175,"o":20.64,"t":"2026-10-09T14:15:00Z","v":3663,"vw":20.661668},{"c":20.635,"h":20.71,"l":20.62,"n":226,"o":20.685,"t":"2026-10-09T14:30:00Z","v":4358,"vw":20.641793},{"c":20.66,"h":20.68,"l":20.65,"n":160,"o":20.66,"t":"2026-10-09T14:45:00Z","v":3526,"vw":20.667565},{"c":20.725,"h":20.725,"l":20.63,"n":182,"o":20.68,"t":"2026-10-09T15:00:00Z","v":4598,"vw":20.680539},{"c":20.67,"h":20.725,"l":20.67,"n":94,"o":20.725,"t":"2026-10-09T15:15:00Z","v":2281,"vw":20.701361},{"c":20.65,"h":20.685,"l":20.65,"n":78,"o":20.685,"t":"2026-10-09T15:30:00Z","v":1632,"vw":20.671412},{"c":20.665,"h":20.7,"l":20.6368,"n":242,"o":20.64,"t":"2026-10-09T15:45:00Z","v":10347,"vw":20.646591},{"c":20.665,"h":20.7,"l":20.66,"n":275,"o":20.7,"t":"2026-10-09T16:00:00Z","v":8630,"vw":20.68441},{"c":20.72,"h":20.72,"l":20.66,"n":224,"o":20.68,"t":"2026-10-09T16:15:00Z","v":4971,"vw":20.706772},{"c":20.625,"h":20.72,"l":20.625,"n":282,"o":20.72,"t":"2026-10-09T16:30:00Z","v":9746,"vw":20.687723},{"c":20.86,"h":20.86,"l":20.62,"n":417,"o":20.65,"t":"2026-10-09T16:45:00Z","v":22548,"vw":20.711283},{"c":20.81,"h":20.9,"l":20.795,"n":358,"o":20.84,"t":"2026-10-09T17:00:00Z","v":17355,"vw":20.862325},{"c":20.76,"h":20.8199,"l":20.74,"n":268,"o":20.805,"t":"2026-10-09T17:15:00Z","v":9459,"vw":20.788356},{"c":20.81,"h":20.82,"l":20.7401,"n":310,"o":20.79,"t":"2026-10-09T17:30:00Z","v":8956,"vw":20.79019},{"c":20.86,"h":20.86,"l":20.84,"n":202,"o":20.84,"t":"2026-10-09T17:45:00Z","v":3766,"vw":20.848428},{"c":20.84,"h":20.85,"l":20.825,"n":213,"o":20.84,"t":"2026-10-09T18:00:00Z","v":5305,"vw":20.838261},{"c":20.92,"h":20.92,"l":20.84,"n":304,"o":20.84,"t":"2026-10-09T18:15:00Z","v":11039,"vw":20.856795},{"c":20.97,"h":20.97,"l":20.92,"n":208,"o":20.92,"t":"2026-10-09T18:30:00Z","v":7415,"vw":20.951302},{"c":20.91,"h":21.025,"l":20.91,"n":285,"o":20.98,"t":"2026-10-09T18:45:00Z","v":8957,"vw":20.982859},{"c":20.94,"h":20.94,"l":20.88,"n":267,"o":20.925,"t":"2026-10-09T19:00:00Z","v":8163,"vw":20.921715},{"c":20.88,"h":20.935,"l":20.88,"n":384,"o":20.935,"t":"2026-10-09T19:15:00Z","v":12871,"vw":20.908584},{"c":20.875,"h":20.885,"l":20.865,"n":499,"o":20.88,"t":"2026-10-09T19:30:00Z","v":15697,"vw":20.874889},{"c":20.9,"h":20.925,"l":20.84,"n":1533,"o":20.875,"t":"2026-10-09T19:45:00Z","v":72609,"vw":20.886099},{"c":20.88,"h":20.88,"l":20.88,"n":18,"o":20.88,"t":"2026-10-09T20:00:00Z","v":87490,"vw":20.88},{"c":20.88,"h":20.88,"l":20.88,"n":1,"o":20.88,"t":"2026-10-12T11:00:00Z","v":500,"vw":20.88},{"c":20.94,"h":20.97,"l":20.91,"n":39,"o":20.97,"t":"2026-10-12T13:30:00Z","v":7618,"vw":20.929802},{"c":20.91,"h":20.94,"l":20.91,"n":29,"o":20.94,"t":"2026-10-12T13:45:00Z","v":710,"vw":20.9325},{"c":21.1,"h":21.1,"l":20.8535,"n":92,"o":20.96,"t":"2026-10-12T14:15:00Z","v":4983,"vw":21.0059},{"c":21.09,"h":21.15,"l":21.02,"n":148,"o":21.08,"t":"2026-10-12T14:30:00Z","v":10512,"vw":21.084408},{"c":21.02,"h":21.1,"l":21.01,"n":233,"o":21.09,"t":"2026-10-12T14:45:00Z","v":10718,"vw":21.057558},{"c":21.02,"h":21.04,"l":20.95,"n":304,"o":21.04,"t":"2026-10-12T15:00:00Z","v":19978,"vw":21.004032},{"c":21.08,"h":21.1,"l":21.02,"n":170,"o":21.02,"t":"2026-10-12T15:15:00Z","v":11237,"vw":21.059846},{"c":21.17,"h":21.19,"l":21.075,"n":249,"o":21.1,"t":"2026-10-12T15:30:00Z","v":11271,"vw":21.141852},{"c":21.195,"h":21.23,"l":21.155,"n":282,"o":21.175,"t":"2026-10-12T15:45:00Z","v":12766,"vw":21.194254},{"c":21.255,"h":21.26,"l":21.21,"n":130,"o":21.23,"t":"2026-10-12T16:00:00Z","v":7951,"vw":21.236527},{"c":21.245,"h":21.285,"l":21.21,"n":200,"o":21.255,"t":"2026-10-12T16:15:00Z","v":11103,"vw":21.253879},{"c":21.22,"h":21.29,"l":21.21,"n":188,"o":21.26,"t":"2026-10-12T16:30:00Z","v":7791,"vw":21.263487},{"c":21.205,"h":21.23,"l":21.17,"n":196,"o":21.2,"t":"2026-10-12T16:45:00Z","v":8298,"vw":21.217164},{"c":21.28,"h":21.29,"l":21.23,"n":257,"o":21.23,"t":"2026-10-12T17:00:00Z","v":10326,"vw":21.276761},{"c":21.23,"h":21.27,"l":21.225,"n":257,"o":21.27,"t":"2026-10-12T17:15:00Z","v":10589,"vw":21.249534},{"c":21.22,"h":21.235,"l":21.19,"n":100,"o":21.235,"t":"2026-10-12T17:30:00Z","v":4909,"vw":21.211475},{"c":21.24,"h":21.25,"l":21.22,"n":103,"o":21.22,"t":"2026-10-12T17:45:00Z","v":3691,"vw":21.23049},{"c":21.23,"h":21.26,"l":21.21,"n":175,"o":21.25,"t":"2026-10-12T18:00:00Z","v":6627,"vw":21.237367},{"c":21.255,"h":21.275,"l":21.225,"n":193,"o":21.225,"t":"2026-10-12T18:15:00Z","v":6054,"vw":21.254787},{"c":21.235,"h":21.25,"l":21.235,"n":141,"o":21.25,"t":"2026-10-12T18:30:00Z","v":6032,"vw":21.242857},{"c":21.24,"h":21.25,"l":21.235,"n":84,"o":21.2414,"t":"2026-10-12T18:45:00Z","v":2346,"vw":21.241051},{"c":21.22,"h":21.26,"l":21.2,"n":314,"o":21.25,"t":"2026-10-12T19:00:00Z","v":9750,"vw":21.232307},{"c":21.24,"h":21.245,"l":21.215,"n":244,"o":21.215,"t":"2026-10-12T19:15:00Z","v":6304,"vw":21.235403},{"c":21.24,"h":21.24,"l":21.14,"n":370,"o":21.2,"t":"2026-10-12T19:30:00Z","v":14417,"vw":21.188792},{"c":21.195,"h":21.25,"l":21.13,"n":934,"o":21.21,"t":"2026-10-12T19:45:00Z","v":51926,"vw":21.185182},{"c":21.18,"h":21.18,"l":21.18,"n":10,"o":21.18,"t":"2026-10-12T20:00:00Z","v":99682,"vw":21.18},{"c":21.42,"h":21.7,"l":20.945,"n":30,"o":21.44,"t":"2026-10-13T13:30:00Z","v":8323,"vw":21.442087},{"c":21.39,"h":21.6899,"l":21.33,"n":186,"o":21.49,"t":"2026-10-13T13:45:00Z","v":14838,"vw":21.424005},{"c":21.36,"h":21.44,"l":21.25,"n":213,"o":21.25,"t":"2026-10-13T14:00:00Z","v":11302,"vw":21.331066},{"c":21.265,"h":21.36,"l":21.265,"n":194,"o":21.355,"t":"2026-10-13T14:15:00Z","v":6600,"vw":21.321542},{"c":21.26,"h":21.3,"l":21.21,"n":211,"o":21.265,"t":"2026-10-13T14:30:00Z","v":9237,"vw":21.263977},{"c":21.23,"h":21.26,"l":21.23,"n":99,"o":21.26,"t":"2026-10-13T14:45:00Z","v":3903,"vw":21.247016},{"c":21.265,"h":21.29,"l":21.185,"n":192,"o":21.22,"t":"2026-10-13T15:00:00Z","v":6376,"vw":21.255558},{"c":21.245,"h":21.26,"l":21.225,"n":105,"o":21.255,"t":"2026-10-13T15:15:00Z","v":3921,"vw":21.245441},{"c":21.165,"h":21.24,"l":21.165,"n":111,"o":21.22,"t":"2026-10-13T15:30:00Z","v":3584,"vw":21.19763},{"c":21.13,"h":21.14,"l":21.105,"n":180,"o":21.125,"t":"2026-10-13T15:45:00Z","v":5738,"vw":21.130198},{"c":21.135,"h":21.175,"l":21.135,"n":122,"o":21.135,"t":"2026-10-13T16:00:00Z","v":3340,"vw":21.149418},{"c":21.19,"h":21.21,"l":21.155,"n":209,"o":21.16,"t":"2026-10-13T16:15:00Z","v":6111,"vw":21.193204},{"c":21.26,"h":21.27,"l":21.185,"n":248,"o":21.19,"t":"2026-10-13T16:30:00Z","v":9182,"vw":21.220669},{"c":21.23,"h":21.28,"l":21.23,"n":152,"o":21.25,"t":"2026-10-13T16:45:00Z","v":3817,"vw":21.260615},{"c":21.27,"h":21.29,"l":21.215,"n":365,"o":21.225,"t":"2026-10-13T17:00:00Z","v":27237,"vw":21.277644},{"c":21.28,"h":21.31,"l":21.27,"n":180,"o":21.28,"t":"2026-10-13T17:15:00Z","v":8998,"vw":21.289866},{"c":21.33,"h":21.355,"l":21.297,"n":229,"o":21.297,"t":"2026-10-13T17:30:00Z","v":8706,"vw":21.328439},{"c":21.27,"h":21.335,"l":21.265,"n":241,"o":21.33,"t":"2026-10-13T17:45:00Z","v":10276,"vw":21.294036},{"c":21.355,"h":21.39,"l":21.26,"n":211,"o":21.26,"t":"2026-10-13T18:00:00Z","v":7499,"vw":21.333143},{"c":21.355,"h":21.39,"l":21.34,"n":219,"o":21.345,"t":"2026-10-13T18:15:00Z","v":6239,"vw":21.363818},{"c":21.35,"h":21.35,"l":21.27,"n":131,"o":21.35,"t":"2026-10-13T18:30:00Z","v":4686,"vw":21.333593},{"c":21.46,"h":21.47,"l":21.31,"n":247,"o":21.34,"t":"2026-10-13T18:45:00Z","v":8409,"vw":21.415998},{"c":21.41,"h":21.45,"l":21.41,"n":206,"o":21.44,"t":"2026-10-13T19:00:00Z","v":5119,"vw":21.424795},{"c":21.41,"h":21.42,"l":21.37,"n":216,"o":21.4,"t":"2026-10-13T19:15:00Z","v":7565,"vw":21.389622},{"c":21.37,"h":21.43,"l":21.37,"n":434,"o":21.4,"t":"2026-10-13T19:30:00Z","v":16339,"vw":21.403914},{"c":21.45,"h":21.49,"l":21.36,"n":1238,"o":21.36,"t":"2026-10-13T19:45:00Z","v":66024,"vw":21.45203},{"c":21.46,"h":21.46,"l":21.46,"n":20,"o":21.46,"t":"2026-10-13T20:00:00Z","v":105117,"vw":21.46},{"c":20.98,"h":21.16,"l":20.98,"n":67,"o":21.1,"t":"2026-10-14T13:30:00Z","v":10139,"vw":21.087436},{"c":21.095,"h":21.26,"l":20.96,"n":201,"o":20.975,"t":"2026-10-14T13:45:00Z","v":13659,"vw":21.074819},{"c":20.98,"h":21.095,"l":20.91,"n":381,"o":21.095,"t":"2026-10-14T14:00:00Z","v":15515,"vw":20.983874},{"c":21.065,"h":21.09,"l":20.981,"n":222,"o":21.005,"t":"2026-10-14T14:15:00Z","v":11151,"vw":21.030748},{"c":21.15,"h":21.215,"l":21.07,"n":260,"o":21.08,"t":"2026-10-14T14:30:00Z","v":10290,"vw":21.146107},{"c":21.01,"h":21.175,"l":21,"n":280,"o":21.175,"t":"2026-10-14T14:45:00Z","v":11750,"vw":21.094171},{"c":21,"h":21.04,"l":20.99,"n":246,"o":21.01,"t":"2026-10-14T15:00:00Z","v":8902,"vw":21.016862},{"c":21.14,"h":21.14,"l":20.975,"n":424,"o":21.03,"t":"2026-10-14T15:15:00Z","v":21356,"vw":21.068219},{"c":21.07,"h":21.15,"l":21.07,"n":351,"o":21.13,"t":"2026-10-14T15:30:00Z","v":18800,"vw":21.11258},{"c":21,"h":21.09,"l":21,"n":147,"o":21.07,"t":"2026-10-14T15:45:00Z","v":5040,"vw":21.066942},{"c":21.04,"h":21.04,"l":20.95,"n":264,"o":21,"t":"2026-10-14T16:00:00Z","v":8846,"vw":20.982054},{"c":20.9,"h":21.01,"l":20.89,"n":223,"o":21.01,"t":"2026-10-14T16:15:00Z","v":7557,"vw":20.93518},{"c":20.915,"h":20.94,"l":20.865,"n":428,"o":20.9,"t":"2026-10-14T16:30:00Z","v":19742,"vw":20.914949},{"c":20.945,"h":20.97,"l":20.93,"n":177,"o":20.93,"t":"2026-10-14T16:45:00Z","v":10484,"vw":20.933238},{"c":20.945,"h":20.97,"l":20.93,"n":270,"o":20.95,"t":"2026-10-14T17:00:00Z","v":16696,"vw":20.94864},{"c":20.895,"h":20.945,"l":20.88,"n":291,"o":20.945,"t":"2026-10-14T17:15:00Z","v":12635,"vw":20.91253},{"c":20.88,"h":20.91,"l":20.84,"n":352,"o":20.895,"t":"2026-10-14T17:30:00Z","v":17791,"vw":20.881105},{"c":20.79,"h":20.86,"l":20.77,"n":142,"o":20.86,"t":"2026-10-14T17:45:00Z","v":6528,"vw":20.814537},{"c":20.83,"h":20.83,"l":20.755,"n":253,"o":20.8,"t":"2026-10-14T18:00:00Z","v":9951,"vw":20.801044},{"c":20.91,"h":20.93,"l":20.8495,"n":306,"o":20.8495,"t":"2026-10-14T18:15:00Z","v":8998,"vw":20.897233},{"c":20.945,"h":20.95,"l":20.89,"n":303,"o":20.89,"t":"2026-10-14T18:30:00Z","v":14272,"vw":20.927784},{"c":20.96,"h":20.97,"l":20.93,"n":275,"o":20.945,"t":"2026-10-14T18:45:00Z","v":9957,"vw":20.946487},{"c":21.02,"h":21.06,"l":20.94,"n":360,"o":20.94,"t":"2026-10-14T19:00:00Z","v":9940,"vw":20.99983},{"c":21.03,"h":21.06,"l":21.01,"n":329,"o":21.04,"t":"2026-10-14T19:15:00Z","v":9516,"vw":21.03286},{"c":20.93,"h":21.04,"l":20.88,"n":651,"o":21.04,"t":"2026-10-14T19:30:00Z","v":35702,"vw":20.946496},{"c":21.11,"h":21.12,"l":20.93,"n":1852,"o":20.935,"t":"2026-10-14T19:45:00Z","v":95804,"vw":21.056056},{"c":21.1,"h":21.1,"l":21.1,"n":22,"o":21.1,"t":"2026-10-14T20:00:00Z","v":138586,"vw":21.1},{"c":21.24,"h":21.24,"l":21.24,"n":3,"o":21.24,"t":"2026-10-15T08:00:00Z","v":211,"vw":21.24},{"c":21.26,"h":21.26,"l":21.26,"n":5,"o":21.26,"t":"2026-10-15T12:45:00Z","v":111,"vw":21.26},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-15T13:15:00Z","v":100,"vw":21.35},{"c":21.745,"h":21.83,"l":21.39,"n":53,"o":21.39,"t":"2026-10-15T13:30:00Z","v":11145,"vw":21.467599},{"c":21.62,"h":21.705,"l":21.48,"n":217,"o":21.55,"t":"2026-10-15T13:45:00Z","v":12744,"vw":21.587989},{"c":21.8,"h":21.8,"l":21.65,"n":452,"o":21.65,"t":"2026-10-15T14:00:00Z","v":15386,"vw":21.713348},{"c":21.72,"h":21.795,"l":21.72,"n":288,"o":21.78,"t":"2026-10-15T14:15:00Z","v":9373,"vw":21.759789},{"c":21.8,"h":21.85,"l":21.75,"n":257,"o":21.75,"t":"2026-10-15T14:30:00Z","v":6995,"vw":21.786157},{"c":21.825,"h":21.84,"l":21.75,"n":169,"o":21.78,"t":"2026-10-15T14:45:00Z","v":4074,"vw":21.794778},{"c":21.86,"h":21.925,"l":21.84,"n":179,"o":21.84,"t":"2026-10-15T15:00:00Z","v":4604,"vw":21.883125},{"c":21.81,"h":21.85,"l":21.775,"n":167,"o":21.85,"t":"2026-10-15T15:15:00Z","v":4504,"vw":21.822107},{"c":21.68,"h":21.81,"l":21.68,"n":221,"o":21.79,"t":"2026-10-15T15:30:00Z","v":7397,"vw":21.745606},{"c":21.61,"h":21.6652,"l":21.58,"n":118,"o":21.66,"t":"2026-10-15T15:45:00Z","v":4497,"vw":21.632371},{"c":21.42,"h":21.605,"l":21.42,"n":297,"o":21.605,"t":"2026-10-15T16:00:00Z","v":16941,"vw":21.504357},{"c":21.45,"h":21.46,"l":21.42,"n":166,"o":21.44,"t":"2026-10-15T16:15:00Z","v":5742,"vw":21.439258},{"c":21.425,"h":21.5,"l":21.4,"n":233,"o":21.43,"t":"2026-10-15T16:30:00Z","v":6969,"vw":21.444581},{"c":21.39,"h":21.42,"l":21.37,"n":120,"o":21.42,"t":"2026-10-15T16:45:00Z","v":4431,"vw":21.396893},{"c":21.44,"h":21.46,"l":21.395,"n":135,"o":21.395,"t":"2026-10-15T17:00:00Z","v":5676,"vw":21.426392},{"c":21.46,"h":21.47,"l":21.43,"n":180,"o":21.43,"t":"2026-10-15T17:15:00Z","v":6164,"vw":21.441129},{"c":21.475,"h":21.5,"l":21.475,"n":55,"o":21.48,"t":"2026-10-15T17:30:00Z","v":2120,"vw":21.486111},{"c":21.55,"h":21.55,"l":21.475,"n":262,"o":21.475,"t":"2026-10-15T17:45:00Z","v":16771,"vw":21.499522},{"c":21.58,"h":21.6,"l":21.54,"n":323,"o":21.54,"t":"2026-10-15T18:00:00Z","v":16565,"vw":21.568603},{"c":21.56,"h":21.61,"l":21.555,"n":161,"o":21.6,"t":"2026-10-15T18:15:00Z","v":5468,"vw":21.579278},{"c":21.575,"h":21.595,"l":21.56,"n":199,"o":21.56,"t":"2026-10-15T18:30:00Z","v":7216,"vw":21.579475},{"c":21.61,"h":21.62,"l":21.57,"n":201,"o":21.58,"t":"2026-10-15T18:45:00Z","v":5836,"vw":21.592438},{"c":21.69,"h":21.69,"l":21.61,"n":208,"o":21.61,"t":"2026-10-15T19:00:00Z","v":6420,"vw":21.648666},{"c":21.68,"h":21.76,"l":21.68,"n":229,"o":21.69,"t":"2026-10-15T19:15:00Z","v":7240,"vw":21.705124},{"c":21.71,"h":21.73,"l":21.665,"n":357,"o":21.665,"t":"2026-10-15T19:30:00Z","v":12811,"vw":21.701176},{"c":21.69,"h":21.73,"l":21.61,"n":1168,"o":21.725,"t":"2026-10-15T19:45:00Z","v":53582,"vw":21.672752},{"c":21.68,"h":21.68,"l":21.62,"n":12,"o":21.68,"t":"2026-10-15T20:00:00Z","v":115106,"vw":21.678747},{"c":21.68,"h":21.68,"l":21.68,"n":1,"o":21.68,"t":"2026-10-16T08:00:00Z","v":100,"vw":21.68},{"c":21.99,"h":22.1,"l":21.68,"n":183,"o":21.68,"t":"2026-10-16T13:30:00Z","v":24137,"vw":21.776501},{"c":22.05,"h":22.185,"l":22.05,"n":69,"o":22.16,"t":"2026-10-16T13:45:00Z","v":4546,"vw":22.120724},{"c":21.75,"h":22.16,"l":21.73,"n":134,"o":22.16,"t":"2026-10-16T14:00:00Z","v":2883,"vw":21.834138},{"c":21.7,"h":21.79,"l":21.7,"n":101,"o":21.75,"t":"2026-10-16T14:15:00Z","v":2958,"vw":21.778466},{"c":21.58,"h":21.76,"l":21.58,"n":43,"o":21.76,"t":"2026-10-16T14:30:00Z","v":2280,"vw":21.617999},{"c":21.82,"h":21.85,"l":21.53,"n":509,"o":21.62,"t":"2026-10-16T14:45:00Z","v":35508,"vw":21.701865},{"c":21.81,"h":21.845,"l":21.76,"n":252,"o":21.82,"t":"2026-10-16T15:00:00Z","v":21087,"vw":21.779246},{"c":21.57,"h":21.78,"l":21.57,"n":203,"o":21.78,"t":"2026-10-16T15:15:00Z","v":13116,"vw":21.67519},{"c":21.395,"h":21.58,"l":21.38,"n":200,"o":21.58,"t":"2026-10-16T15:30:00Z","v":10096,"vw":21.53052},{"c":21.365,"h":21.45,"l":21.3222,"n":213,"o":21.42,"t":"2026-10-16T15:45:00Z","v":5952,"vw":21.394206},{"c":21.34,"h":21.35,"l":21.26,"n":304,"o":21.33,"t":"2026-10-16T16:00:00Z","v":6753,"vw":21.312964},{"c":21.31,"h":21.37,"l":21.31,"n":140,"o":21.32,"t":"2026-10-16T16:15:00Z","v":2600,"vw":21.3312},{"c":21.315,"h":21.33,"l":21.26,"n":222,"o":21.29,"t":"2026-10-16T16:30:00Z","v":5064,"vw":21.293544},{"c":21.29,"h":21.34,"l":21.24,"n":301,"o":21.31,"t":"2026-10-16T16:45:00Z","v":8872,"vw":21.294313},{"c":21.12,"h":21.29,"l":21,"n":482,"o":21.265,"t":"2026-10-16T17:00:00Z","v":21828,"vw":21.159719},{"c":21.13,"h":21.19,"l":21.1,"n":271,"o":21.18,"t":"2026-10-16T17:15:00Z","v":8347,"vw":21.135612},{"c":21.2,"h":21.21,"l":21.085,"n":243,"o":21.12,"t":"2026-10-16T17:30:00Z","v":9989,"vw":21.142716},{"c":21.015,"h":21.195,"l":20.96,"n":313,"o":21.17,"t":"2026-10-16T17:45:00Z","v":11704,"vw":21.042922},{"c":20.85,"h":21.04,"l":20.85,"n":292,"o":21,"t":"2026-10-16T18:00:00Z","v":16859,"vw":20.943894},{"c":20.88,"h":20.92,"l":20.85,"n":341,"o":20.88,"t":"2026-10-16T18:15:00Z","v":15936,"vw":20.888224},{"c":20.92,"h":20.92,"l":20.87,"n":158,"o":20.89,"t":"2026-10-16T18:30:00Z","v":5503,"vw":20.897418},{"c":20.98,"h":21.015,"l":20.92,"n":234,"o":20.935,"t":"2026-10-16T18:45:00Z","v":6937,"vw":20.952678},{"c":20.94,"h":20.985,"l":20.92,"n":218,"o":20.98,"t":"2026-10-16T19:00:00Z","v":6655,"vw":20.952909},{"c":21.005,"h":21.04,"l":20.955,"n":361,"o":20.955,"t":"2026-10-16T19:15:00Z","v":18737,"vw":20.999119},{"c":20.995,"h":21.01,"l":20.975,"n":283,"o":21.005,"t":"2026-10-16T19:30:00Z","v":8591,"vw":20.993785},{"c":21.0699,"h":21.13,"l":20.995,"n":1175,"o":20.995,"t":"2026-10-16T19:45:00Z","v":58043,"vw":21.074508},{"c":21.07,"h":21.07,"l":21.07,"n":22,"o":21.07,"t":"2026-10-16T20:00:00Z","v":100706,"vw":21.07},{"c":21.055,"h":21.16,"l":21.055,"n":22,"o":21.16,"t":"2026-10-19T13:30:00Z","v":2639,"vw":21.142989},{"c":20.88,"h":21.065,"l":20.86,"n":87,"o":20.94,"t":"2026-10-19T13:45:00Z","v":6241,"vw":20.915886},{"c":20.99,"h":20.99,"l":20.915,"n":45,"o":20.97,"t":"2026-10-19T14:00:00Z","v":1529,"vw":20.964545},{"c":20.88,"h":21.05,"l":20.88,"n":167,"o":21.02,"t":"2026-10-19T14:15:00Z","v":6819,"vw":20.952577},{"c":20.925,"h":20.925,"l":20.8,"n":178,"o":20.88,"t":"2026-10-19T14:30:00Z","v":5417,"vw":20.868046},{"c":20.88,"h":20.96,"l":20.88,"n":60,"o":20.96,"t":"2026-10-19T14:45:00Z","v":1132,"vw":20.924167},{"c":21.03,"h":21.03,"l":20.91,"n":322,"o":20.97,"t":"2026-10-19T15:00:00Z","v":17242,"vw":21.000982},{"c":21.065,"h":21.09,"l":20.98,"n":354,"o":21.035,"t":"2026-10-19T15:15:00Z","v":21105,"vw":21.012936},{"c":21.14,"h":21.15,"l":21.04,"n":305,"o":21.065,"t":"2026-10-19T15:30:00Z","v":14343,"vw":21.093412},{"c":21.07,"h":21.15,"l":21.05,"n":214,"o":21.13,"t":"2026-10-19T15:45:00Z","v":12911,"vw":21.10817},{"c":21.03,"h":21.09,"l":21.015,"n":145,"o":21.09,"t":"2026-10-19T16:00:00Z","v":3910,"vw":21.037996},{"c":21.025,"h":21.05,"l":21.02,"n":191,"o":21.04,"t":"2026-10-19T16:15:00Z","v":8567,"vw":21.033504},{"c":20.98,"h":21.01,"l":20.98,"n":121,"o":21.01,"t":"2026-10-19T16:30:00Z","v":3035,"vw":20.989272},{"c":20.97,"h":21,"l":20.97,"n":221,"o":20.975,"t":"2026-10-19T16:45:00Z","v":6332,"vw":20.985234},{"c":20.91,"h":20.97,"l":20.91,"n":165,"o":20.97,"t":"2026-10-19T17:00:00Z","v":4579,"vw":20.938762},{"c":20.93,"h":20.95,"l":20.92,"n":105,"o":20.93,"t":"2026-10-19T17:15:00Z","v":1940,"vw":20.936108},{"c":20.975,"h":20.985,"l":20.91,"n":347,"o":20.94,"t":"2026-10-19T17:30:00Z","v":9669,"vw":20.934282},{"c":20.935,"h":20.96,"l":20.915,"n":210,"o":20.95,"t":"2026-10-19T17:45:00Z","v":8216,"vw":20.939108},{"c":20.9,"h":20.93,"l":20.89,"n":300,"o":20.93,"t":"2026-10-19T18:00:00Z","v":9774,"vw":20.908293},{"c":20.89,"h":20.975,"l":20.89,"n":368,"o":20.9,"t":"2026-10-19T18:15:00Z","v":13912,"vw":20.936343},{"c":20.878,"h":20.9,"l":20.86,"n":246,"o":20.895,"t":"2026-10-19T18:30:00Z","v":7356,"vw":20.889064},{"c":20.84,"h":20.88,"l":20.835,"n":265,"o":20.87,"t":"2026-10-19T18:45:00Z","v":12461,"vw":20.850623},{"c":20.875,"h":20.92,"l":20.82,"n":234,"o":20.86,"t":"2026-10-19T19:00:00Z","v":8674,"vw":20.86065},{"c":20.9,"h":20.92,"l":20.87,"n":191,"o":20.875,"t":"2026-10-19T19:15:00Z","v":6665,"vw":20.895883},{"c":20.9,"h":20.92,"l":20.88,"n":440,"o":20.9,"t":"2026-10-19T19:30:00Z","v":13942,"vw":20.897237},{"c":20.93,"h":20.95,"l":20.88,"n":1385,"o":20.9,"t":"2026-10-19T19:45:00Z","v":51762,"vw":20.910356},{"c":20.92,"h":20.92,"l":20.86,"n":22,"o":20.92,"t":"2026-10-19T20:00:00Z","v":80984,"vw":20.918251},{"c":21.05,"h":21.275,"l":20.81,"n":121,"o":21.12,"t":"2026-10-20T13:30:00Z","v":16299,"vw":21.029955},{"c":21.14,"h":21.16,"l":21.025,"n":137,"o":21.03,"t":"2026-10-20T13:45:00Z","v":5025,"vw":21.069792},{"c":20.89,"h":21.145,"l":20.89,"n":49,"o":21.145,"t":"2026-10-20T14:00:00Z","v":1582,"vw":20.989238},{"c":21.02,"h":21.05,"l":20.9,"n":101,"o":20.9,"t":"2026-10-20T14:15:00Z","v":2337,"vw":20.998},{"c":21.21,"h":21.24,"l":21.14,"n":141,"o":21.23,"t":"2026-10-20T14:30:00Z","v":6497,"vw":21.181882},{"c":21.28,"h":21.29,"l":21.16,"n":335,"o":21.16,"t":"2026-10-20T14:45:00Z","v":17267,"vw":21.253392},{"c":21.32,"h":21.475,"l":21.26,"n":414,"o":21.29,"t":"2026-10-20T15:00:00Z","v":15388,"vw":21.348705},{"c":21.36,"h":21.37,"l":21.34,"n":101,"o":21.345,"t":"2026-10-20T15:15:00Z","v":3633,"vw":21.35527},{"c":21.38,"h":21.38,"l":21.293,"n":113,"o":21.293,"t":"2026-10-20T15:30:00Z","v":5183,"vw":21.342374},{"c":21.25,"h":21.365,"l":21.24,"n":119,"o":21.365,"t":"2026-10-20T15:45:00Z","v":3543,"vw":21.279965},{"c":21.23,"h":21.28,"l":21.21,"n":212,"o":21.24,"t":"2026-10-20T16:00:00Z","v":7073,"vw":21.232407},{"c":21.26,"h":21.28,"l":21.215,"n":181,"o":21.235,"t":"2026-10-20T16:15:00Z","v":14472,"vw":21.241291},{"c":21.17,"h":21.235,"l":21.165,"n":232,"o":21.235,"t":"2026-10-20T16:30:00Z","v":9300,"vw":21.188252},{"c":21.05,"h":21.175,"l":21.05,"n":244,"o":21.175,"t":"2026-10-20T16:45:00Z","v":9289,"vw":21.131504},{"c":21.13,"h":21.14,"l":21.05,"n":282,"o":21.075,"t":"2026-10-20T17:00:00Z","v":17345,"vw":21.096612},{"c":21.07,"h":21.12,"l":21.06,"n":421,"o":21.11,"t":"2026-10-20T17:15:00Z","v":14295,"vw":21.089819},{"c":20.985,"h":21.04,"l":20.9675,"n":307,"o":21.02,"t":"2026-10-20T17:30:00Z","v":9963,"vw":20.995065},{"c":20.9875,"h":21,"l":20.97,"n":120,"o":20.99,"t":"2026-10-20T17:45:00Z","v":4032,"vw":20.978797},{"c":20.98,"h":21.01,"l":20.98,"n":185,"o":20.99,"t":"2026-10-20T18:00:00Z","v":4242,"vw":20.995467},{"c":21.055,"h":21.07,"l":20.99,"n":486,"o":21,"t":"2026-10-20T18:15:00Z","v":20950,"vw":21.01091},{"c":21.045,"h":21.075,"l":21.04,"n":207,"o":21.055,"t":"2026-10-20T18:30:00Z","v":7276,"vw":21.060276},{"c":21.115,"h":21.115,"l":21.03,"n":491,"o":21.04,"t":"2026-10-20T18:45:00Z","v":25351,"vw":21.054954},{"c":21.155,"h":21.18,"l":21.1,"n":253,"o":21.1158,"t":"2026-10-20T19:00:00Z","v":8657,"vw":21.148563},{"c":21.125,"h":21.22,"l":21.105,"n":442,"o":21.17,"t":"2026-10-20T19:15:00Z","v":23590,"vw":21.166209},{"c":21.125,"h":21.125,"l":21.082,"n":500,"o":21.1,"t":"2026-10-20T19:30:00Z","v":21196,"vw":21.108191},{"c":21.28,"h":21.28,"l":21.135,"n":1543,"o":21.135,"t":"2026-10-20T19:45:00Z","v":87667,"vw":21.229435},{"c":21.265,"h":21.265,"l":21.265,"n":19,"o":21.265,"t":"2026-10-20T20:00:00Z","v":110396,"vw":21.265},{"c":20.92,"h":20.92,"l":20.92,"n":20,"o":20.92,"t":"2026-10-21T13:15:00Z","v":590,"vw":20.92},{"c":20.59,"h":21.115,"l":20.5,"n":187,"o":20.71,"t":"2026-10-21T13:30:00Z","v":25014,"vw":20.70867},{"c":20.68,"h":20.73,"l":20.575,"n":392,"o":20.575,"t":"2026-10-21T13:45:00Z","v":13948,"vw":20.663545},{"c":20.69,"h":20.71,"l":20.53,"n":177,"o":20.65,"t":"2026-10-21T14:00:00Z","v":4156,"vw":20.645292},{"c":20.565,"h":20.66,"l":20.565,"n":82,"o":20.66,"t":"2026-10-21T14:15:00Z","v":3029,"vw":20.616598},{"c":20.82,"h":20.88,"l":20.59,"n":188,"o":20.59,"t":"2026-10-21T14:30:00Z","v":6611,"vw":20.728594},{"c":20.815,"h":20.87,"l":20.8,"n":151,"o":20.82,"t":"2026-10-21T14:45:00Z","v":4083,"vw":20.830272},{"c":20.7,"h":20.79,"l":20.685,"n":131,"o":20.79,"t":"2026-10-21T15:00:00Z","v":4782,"vw":20.721398},{"c":20.68,"h":20.7,"l":20.57,"n":305,"o":20.7,"t":"2026-10-21T15:15:00Z","v":8818,"vw":20.657182},{"c":20.665,"h":20.69,"l":20.64,"n":179,"o":20.67,"t":"2026-10-21T15:30:00Z","v":4290,"vw":20.66},{"c":20.655,"h":20.7,"l":20.64,"n":209,"o":20.665,"t":"2026-10-21T15:45:00Z","v":6662,"vw":20.667768},{"c":20.705,"h":20.72,"l":20.66,"n":165,"o":20.66,"t":"2026-10-21T16:00:00Z","v":5023,"vw":20.673329},{"c":20.69,"h":20.73,"l":20.5801,"n":994,"o":20.73,"t":"2026-10-21T16:15:00Z","v":45307,"vw":20.624758},{"c":20.78,"h":20.835,"l":20.675,"n":244,"o":20.675,"t":"2026-10-21T16:30:00Z","v":19231,"vw":20.725691},{"c":20.74,"h":20.765,"l":20.71,"n":67,"o":20.765,"t":"2026-10-21T16:45:00Z","v":2481,"vw":20.745754},{"c":20.71,"h":20.75,"l":20.71,"n":148,"o":20.71,"t":"2026-10-21T17:00:00Z","v":4878,"vw":20.735566},{"c":20.7,"h":20.72,"l":20.69,"n":88,"o":20.72,"t":"2026-10-21T17:15:00Z","v":2293,"vw":20.705714},{"c":20.6301,"h":20.695,"l":20.62,"n":339,"o":20.695,"t":"2026-10-21T17:30:00Z","v":13556,"vw":20.652217},{"c":20.69,"h":20.7,"l":20.635,"n":195,"o":20.66,"t":"2026-10-21T17:45:00Z","v":6507,"vw":20.673031},{"c":20.69,"h":20.705,"l":20.66,"n":153,"o":20.68,"t":"2026-10-21T18:00:00Z","v":5110,"vw":20.682893},{"c":20.66,"h":20.7,"l":20.66,"n":142,"o":20.695,"t":"2026-10-21T18:15:00Z","v":5006,"vw":20.668969},{"c":20.61,"h":20.725,"l":20.6,"n":378,"o":20.68,"t":"2026-10-21T18:30:00Z","v":44765,"vw":20.683006},{"c":20.43,"h":20.61,"l":20.42,"n":332,"o":20.61,"t":"2026-10-21T18:45:00Z","v":12879,"vw":20.527666},{"c":20.34,"h":20.42,"l":20.27,"n":288,"o":20.42,"t":"2026-10-21T19:00:00Z","v":9411,"vw":20.314167},{"c":20.39,"h":20.41,"l":20.33,"n":293,"o":20.36,"t":"2026-10-21T19:15:00Z","v":9033,"vw":20.370909},{"c":20.37,"h":20.4,"l":20.345,"n":555,"o":20.4,"t":"2026-10-21T19:30:00Z","v":21098,"vw":20.373867},{"c":20.2,"h":20.42,"l":20.19,"n":1710,"o":20.37,"t":"2026-10-21T19:45:00Z","v":115135,"vw":20.261592},{"c":20.22,"h":20.22,"l":20.22,"n":27,"o":20.22,"t":"2026-10-21T20:00:00Z","v":134374,"vw":20.22},{"c":20.22,"h":20.22,"l":20.22,"n":1,"o":20.22,"t":"2026-10-21T20:30:00Z","v":306,"vw":20.22},{"c":20.245,"h":20.39,"l":19.96,"n":115,"o":20.01,"t":"2026-10-22T13:30:00Z","v":12368,"vw":20.08069},{"c":20.635,"h":20.7,"l":20.25,"n":126,"o":20.39,"t":"2026-10-22T13:45:00Z","v":7397,"vw":20.430406},{"c":20.84,"h":20.85,"l":20.595,"n":194,"o":20.595,"t":"2026-10-22T14:00:00Z","v":12148,"vw":20.7222},{"c":20.75,"h":20.96,"l":20.75,"n":353,"o":20.91,"t":"2026-10-22T14:15:00Z","v":7314,"vw":20.891292},{"c":20.69,"h":20.81,"l":20.575,"n":207,"o":20.81,"t":"2026-10-22T14:30:00Z","v":6230,"vw":20.627742},{"c":20.81,"h":20.82,"l":20.665,"n":205,"o":20.665,"t":"2026-10-22T14:45:00Z","v":4195,"vw":20.753824},{"c":20.775,"h":20.83,"l":20.745,"n":204,"o":20.83,"t":"2026-10-22T15:00:00Z","v":11139,"vw":20.786717},{"c":20.85,"h":20.905,"l":20.75,"n":395,"o":20.7925,"t":"2026-10-22T15:15:00Z","v":17844,"vw":20.824941},{"c":20.89,"h":20.94,"l":20.84,"n":292,"o":20.88,"t":"2026-10-22T15:30:00Z","v":19014,"vw":20.88462},{"c":20.98,"h":20.98,"l":20.85,"n":359,"o":20.86,"t":"2026-10-22T15:45:00Z","v":12567,"vw":20.893883},{"c":20.96,"h":20.98,"l":20.925,"n":198,"o":20.98,"t":"2026-10-22T16:00:00Z","v":4563,"vw":20.946529},{"c":21.05,"h":21.055,"l":20.94,"n":308,"o":20.97,"t":"2026-10-22T16:15:00Z","v":10162,"vw":20.996986},{"c":20.99,"h":21.08,"l":20.97,"n":226,"o":21.04,"t":"2026-10-22T16:30:00Z","v":6991,"vw":21.020987},{"c":21.02,"h":21.06,"l":20.97,"n":231,"o":20.97,"t":"2026-10-22T16:45:00Z","v":8496,"vw":21.003209},{"c":20.975,"h":21.05,"l":20.97,"n":183,"o":21.05,"t":"2026-10-22T17:00:00Z","v":5760,"vw":20.990879},{"c":21.034,"h":21.04,"l":20.951,"n":192,"o":20.98,"t":"2026-10-22T17:15:00Z","v":6642,"vw":20.984826},{"c":21.07,"h":21.08,"l":21.035,"n":174,"o":21.04,"t":"2026-10-22T17:30:00Z","v":4693,"vw":21.055208},{"c":21.065,"h":21.07,"l":20.99,"n":210,"o":21.07,"t":"2026-10-22T17:45:00Z","v":9684,"vw":21.006705},{"c":21.14,"h":21.17,"l":21.07,"n":277,"o":21.08,"t":"2026-10-22T18:00:00Z","v":8261,"vw":21.110512},{"c":21.2,"h":21.23,"l":21.159,"n":230,"o":21.17,"t":"2026-10-22T18:15:00Z","v":6968,"vw":21.191673},{"c":21.18,"h":21.22,"l":21.17,"n":160,"o":21.2,"t":"2026-10-22T18:30:00Z","v":4169,"vw":21.191275},{"c":21.22,"h":21.24,"l":21.18,"n":194,"o":21.21,"t":"2026-10-22T18:45:00Z","v":7327,"vw":21.201854},{"c":21.32,"h":21.335,"l":21.215,"n":358,"o":21.215,"t":"2026-10-22T19:00:00Z","v":10494,"vw":21.273316},{"c":21.29,"h":21.34,"l":21.29,"n":373,"o":21.32,"t":"2026-10-22T19:15:00Z","v":12578,"vw":21.311267},{"c":21.35,"h":21.42,"l":21.24,"n":819,"o":21.29,"t":"2026-10-22T19:30:00Z","v":36358,"vw":21.337276},{"c":21.69,"h":21.7,"l":21.34,"n":1625,"o":21.35,"t":"2026-10-22T19:45:00Z","v":106038,"vw":21.602991},{"c":21.3808,"h":21.68,"l":21.3808,"n":19,"o":21.68,"t":"2026-10-22T20:00:00Z","v":111674,"vw":21.678055},{"c":21.68,"h":21.68,"l":21.68,"n":2,"o":21.68,"t":"2026-10-22T20:30:00Z","v":939,"vw":21.68}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3901858287031794,"strike":28.31290798211282,"iv":0.7977554278459243,"gamma":0.06474687975119967,"theta":-0.021656921974328426,"vega":0.01412227579831908,"rho":0.002191949420355952,"breakevenPct":32.394344145830246},{"delta":0.2,"premium":0.8793917695167657,"strike":34.82432921932937,"iv":1.5692940062216474,"gamma":0.02927885607121323,"theta":-0.04672359843251333,"vega":0.01707488913722789,"rho":0.0027061607007680933,"breakevenPct":64.68505991165192},{"delta":0.25,"premium":0.9960646494602629,"strike":29.915671059862774,"iv":1.3082957532282138,"gamma":0.040703772444768006,"theta":-0.04428301833898723,"vega":0.019368197975486487,"rho":0.003459925667571675,"breakevenPct":42.58180677732029},{"delta":0.3,"premium":0.8818518938628164,"strike":27.468254868488923,"iv":1.0069440194895294,"gamma":0.08010846800755082,"theta":-0.03527872185747329,"vega":0.0207648323070091,"rho":0.004366616197642282,"breakevenPct":30.766175103098426},{"delta":0.35,"premium":0.76763913826537,"strike":25.020838677115073,"iv":0.7055922857508452,"gamma":0.11951316357033365,"theta":-0.02627442537595936,"vega":0.022161466638531708,"rho":0.005273306727712889,"breakevenPct":18.95054342887657},{"delta":0.4,"premium":0.6534263826679234,"strike":22.573422485741215,"iv":0.40424055201216047,"gamma":0.1589178591331165,"theta":-0.01727012889444542,"vega":0.02355810097005432,"rho":0.006179997257783497,"breakevenPct":7.134911754654695},{"delta":0.45,"premium":0.8757126236183828,"strike":22.147324025596276,"iv":0.4106895287958115,"gamma":0.15218595113438044,"theta":-0.017225712623618383,"vega":0.02303571844095404,"rho":0.006873370600316255,"breakevenPct":6.19481849268754},{"delta":0.5,"premium":1.1084060500290867,"strike":21.783740546829552,"iv":0.4266581151832461,"gamma":0.14402713787085514,"theta":-0.017458406050029088,"vega":0.022453984874927283,"rho":0.007560146504059182,"breakevenPct":5.591082088831356},{"delta":0.55,"premium":1.341099476439791,"strike":21.420157068062828,"iv":0.4426267015706806,"gamma":0.13586832460732984,"theta":-0.017691099476439792,"vega":0.021872251308900522,"rho":0.00824692240780211,"breakevenPct":4.987345684975171},{"delta":0.6,"premium":1.5737929028504944,"strike":21.056573589296104,"iv":0.45859528795811516,"gamma":0.12770951134380454,"theta":-0.017923792902850493,"vega":0.021290517742873764,"rho":0.008933698311545037,"breakevenPct":4.3836092811189875},{"delta":0.65,"premium":1.8064863292611988,"strike":20.692990110529376,"iv":0.47456387434554975,"gamma":0.11955069808027922,"theta":-0.018156486329261198,"vega":0.020708784176847003,"rho":0.009620474215287965,"breakevenPct":3.779872877262803},{"delta":0.7,"premium":2.0391797556719022,"strike":20.32940663176265,"iv":0.4905324607329843,"gamma":0.11139188481675392,"theta":-0.018389179755671902,"vega":0.020127050610820242,"rho":0.01030725011903089,"breakevenPct":3.1761364734066193}],"put":[{"delta":0.1,"premium":0.6838821041556498,"strike":13.722243424513595,"iv":1.6760261517387325,"gamma":0.018693084881221504,"theta":-0.03195933115393724,"vega":0.010654888276015061,"rho":-0.002289546880774782,"breakevenPct":39.85995700941907},{"delta":0.15,"premium":0.9138548272238414,"strike":14.433742073313903,"iv":1.8011244473891554,"gamma":0.03845320398968151,"theta":-0.03841499876712652,"vega":0.013862133739803006,"rho":-0.003353520419623734,"breakevenPct":37.63889646637425},{"delta":0.2,"premium":0.6679084713257282,"strike":17.38509834409126,"iv":1.098089215475499,"gamma":0.07538151576609642,"theta":-0.026052857321142146,"vega":0.016692391565994412,"rho":-0.004059135058326126,"breakevenPct":22.89119062377521},{"delta":0.25,"premium":0.4813833448038541,"strike":20.04903647625602,"iv":0.4789326565726084,"gamma":0.10789600825877495,"theta":-0.015321644872677221,"vega":0.019300034411562285,"rho":-0.004807240970502519,"breakevenPct":9.743297364150513},{"delta":0.3,"premium":0.7566758430832758,"strike":20.47918100481762,"iv":0.5116752580867171,"gamma":0.1061066070199587,"theta":-0.017265898141775635,"vega":0.02017752924982794,"rho":-0.005885586078275079,"breakevenPct":9.02903523185266},{"delta":0.35,"premium":1.0319683413626977,"strike":20.909325533379214,"iv":0.5444178596008259,"gamma":0.10431720578114247,"theta":-0.019210151410874052,"vega":0.021055024088093597,"rho":-0.0069639311860476396,"breakevenPct":8.314773099554808},{"delta":0.4,"premium":1.3072608396421197,"strike":21.339470061940812,"iv":0.5771604611149346,"gamma":0.10252780454232623,"theta":-0.02115440467997247,"vega":0.021932518926359255,"rho":-0.008042276293820202,"breakevenPct":7.6005109672569535},{"delta":0.45,"premium":1.5825533379215417,"strike":21.769614590502407,"iv":0.6099030626290434,"gamma":0.10073840330350997,"theta":-0.023098657949070886,"vega":0.022810013764624913,"rho":-0.009120621401592761,"breakevenPct":6.886248834959101},{"delta":0.5,"premium":1.8578458362009636,"strike":22.199759119064005,"iv":0.642645664143152,"gamma":0.09894900206469373,"theta":-0.025042911218169303,"vega":0.02368750860289057,"rho":-0.010198966509365325,"breakevenPct":6.171986702661247},{"delta":0.55,"premium":2.165630630630631,"strike":22.670045045045047,"iv":0.663064954954955,"gamma":0.0965845045045045,"theta":-0.025869459459459457,"vega":0.023946306306306304,"rho":-0.011302585523735585,"breakevenPct":5.422442737940895},{"delta":0.6,"premium":2.5485135135135133,"strike":23.23310810810811,"iv":0.655001891891892,"gamma":0.09289081081081081,"theta":-0.024112702702702705,"vega":0.022775135135135134,"rho":-0.012464619063950856,"breakevenPct":4.591353345965894},{"delta":0.65,"premium":2.9313963963963965,"strike":23.79617117117117,"iv":0.6469388288288288,"gamma":0.08919711711711711,"theta":-0.022355945945945945,"vega":0.021603963963963965,"rho":-0.01362665260416613,"breakevenPct":3.760263953990892},{"delta":0.7,"premium":3.314279279279279,"strike":24.359234234234233,"iv":0.6388757657657658,"gamma":0.08550342342342343,"theta":-0.02059918918918919,"vega":0.020432792792792795,"rho":-0.014788686144381401,"breakevenPct":2.9291745620158913},{"delta":0.75,"premium":3.697162162162162,"strike":24.9222972972973,"iv":0.6308127027027027,"gamma":0.08180972972972973,"theta":-0.018842432432432433,"vega":0.019261621621621622,"rho":-0.015950719684596677,"breakevenPct":2.098085170040889}]},"raw":{"call":[{"delta":0.15,"premium":0.3901858287031794,"strike":28.31290798211282,"iv":0.7977554278459243,"gamma":0.06474687975119967,"theta":-0.021656921974328426,"vega":0.01412227579831908,"rho":0.002191949420355952,"breakevenPct":32.394344145830246},{"delta":0.2,"premium":0.8793917695167657,"strike":34.82432921932937,"iv":1.5692940062216474,"gamma":0.02927885607121323,"theta":-0.04672359843251333,"vega":0.01707488913722789,"rho":0.0027061607007680933,"breakevenPct":64.68505991165192},{"delta":0.25,"premium":0.9960646494602629,"strike":29.915671059862774,"iv":1.3082957532282138,"gamma":0.040703772444768006,"theta":-0.04428301833898723,"vega":0.019368197975486487,"rho":0.003459925667571675,"breakevenPct":42.58180677732029},{"delta":0.3,"premium":0.8818518938628164,"strike":27.468254868488923,"iv":1.0069440194895294,"gamma":0.08010846800755082,"theta":-0.03527872185747329,"vega":0.0207648323070091,"rho":0.004366616197642282,"breakevenPct":30.766175103098426},{"delta":0.35,"premium":0.76763913826537,"strike":25.020838677115073,"iv":0.7055922857508452,"gamma":0.11951316357033365,"theta":-0.02627442537595936,"vega":0.022161466638531708,"rho":0.005273306727712889,"breakevenPct":18.95054342887657},{"delta":0.4,"premium":0.6534263826679234,"strike":22.573422485741215,"iv":0.40424055201216047,"gamma":0.1589178591331165,"theta":-0.01727012889444542,"vega":0.02355810097005432,"rho":0.006179997257783497,"breakevenPct":7.134911754654695},{"delta":0.45,"premium":0.8757126236183828,"strike":22.147324025596276,"iv":0.4106895287958115,"gamma":0.15218595113438044,"theta":-0.017225712623618383,"vega":0.02303571844095404,"rho":0.006873370600316255,"breakevenPct":6.19481849268754},{"delta":0.5,"premium":1.1084060500290867,"strike":21.783740546829552,"iv":0.4266581151832461,"gamma":0.14402713787085514,"theta":-0.017458406050029088,"vega":0.022453984874927283,"rho":0.007560146504059182,"breakevenPct":5.591082088831356},{"delta":0.55,"premium":1.341099476439791,"strike":21.420157068062828,"iv":0.4426267015706806,"gamma":0.13586832460732984,"theta":-0.017691099476439792,"vega":0.021872251308900522,"rho":0.00824692240780211,"breakevenPct":4.987345684975171},{"delta":0.6,"premium":1.5737929028504944,"strike":21.056573589296104,"iv":0.45859528795811516,"gamma":0.12770951134380454,"theta":-0.017923792902850493,"vega":0.021290517742873764,"rho":0.008933698311545037,"breakevenPct":4.3836092811189875},{"delta":0.65,"premium":1.8064863292611988,"strike":20.692990110529376,"iv":0.47456387434554975,"gamma":0.11955069808027922,"theta":-0.018156486329261198,"vega":0.020708784176847003,"rho":0.009620474215287965,"breakevenPct":3.779872877262803},{"delta":0.7,"premium":2.0391797556719022,"strike":20.32940663176265,"iv":0.4905324607329843,"gamma":0.11139188481675392,"theta":-0.018389179755671902,"vega":0.020127050610820242,"rho":0.01030725011903089,"breakevenPct":3.1761364734066193}],"put":[{"delta":0.1,"premium":0.6838821041556498,"strike":13.722243424513595,"iv":1.6760261517387325,"gamma":0.018693084881221504,"theta":-0.03195933115393724,"vega":0.010654888276015061,"rho":-0.002289546880774782,"breakevenPct":39.85995700941907},{"delta":0.15,"premium":0.9138548272238414,"strike":14.433742073313903,"iv":1.8011244473891554,"gamma":0.03845320398968151,"theta":-0.03841499876712652,"vega":0.013862133739803006,"rho":-0.003353520419623734,"breakevenPct":37.63889646637425},{"delta":0.2,"premium":0.6679084713257282,"strike":17.38509834409126,"iv":1.098089215475499,"gamma":0.07538151576609642,"theta":-0.026052857321142146,"vega":0.016692391565994412,"rho":-0.004059135058326126,"breakevenPct":22.89119062377521},{"delta":0.25,"premium":0.4813833448038541,"strike":20.04903647625602,"iv":0.4789326565726084,"gamma":0.10789600825877495,"theta":-0.015321644872677221,"vega":0.019300034411562285,"rho":-0.004807240970502519,"breakevenPct":9.743297364150513},{"delta":0.3,"premium":0.7566758430832758,"strike":20.47918100481762,"iv":0.5116752580867171,"gamma":0.1061066070199587,"theta":-0.017265898141775635,"vega":0.02017752924982794,"rho":-0.005885586078275079,"breakevenPct":9.02903523185266},{"delta":0.35,"premium":1.0319683413626977,"strike":20.909325533379214,"iv":0.5444178596008259,"gamma":0.10431720578114247,"theta":-0.019210151410874052,"vega":0.021055024088093597,"rho":-0.0069639311860476396,"breakevenPct":8.314773099554808},{"delta":0.4,"premium":1.3072608396421197,"strike":21.339470061940812,"iv":0.5771604611149346,"gamma":0.10252780454232623,"theta":-0.02115440467997247,"vega":0.021932518926359255,"rho":-0.008042276293820202,"breakevenPct":7.6005109672569535},{"delta":0.45,"premium":1.5825533379215417,"strike":21.769614590502407,"iv":0.6099030626290434,"gamma":0.10073840330350997,"theta":-0.023098657949070886,"vega":0.022810013764624913,"rho":-0.009120621401592761,"breakevenPct":6.886248834959101},{"delta":0.5,"premium":1.8578458362009636,"strike":22.199759119064005,"iv":0.642645664143152,"gamma":0.09894900206469373,"theta":-0.025042911218169303,"vega":0.02368750860289057,"rho":-0.010198966509365325,"breakevenPct":6.171986702661247},{"delta":0.55,"premium":2.165630630630631,"strike":22.670045045045047,"iv":0.663064954954955,"gamma":0.0965845045045045,"theta":-0.025869459459459457,"vega":0.023946306306306304,"rho":-0.011302585523735585,"breakevenPct":5.422442737940895},{"delta":0.6,"premium":2.5485135135135133,"strike":23.23310810810811,"iv":0.655001891891892,"gamma":0.09289081081081081,"theta":-0.024112702702702705,"vega":0.022775135135135134,"rho":-0.012464619063950856,"breakevenPct":4.591353345965894},{"delta":0.65,"premium":2.9313963963963965,"strike":23.79617117117117,"iv":0.6469388288288288,"gamma":0.08919711711711711,"theta":-0.022355945945945945,"vega":0.021603963963963965,"rho":-0.01362665260416613,"breakevenPct":3.760263953990892},{"delta":0.7,"premium":3.314279279279279,"strike":24.359234234234233,"iv":0.6388757657657658,"gamma":0.08550342342342343,"theta":-0.02059918918918919,"vega":0.020432792792792795,"rho":-0.014788686144381401,"breakevenPct":2.9291745620158913},{"delta":0.75,"premium":3.697162162162162,"strike":24.9222972972973,"iv":0.6308127027027027,"gamma":0.08180972972972973,"theta":-0.018842432432432433,"vega":0.019261621621621622,"rho":-0.015950719684596677,"breakevenPct":2.098085170040889}]}},"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"}}