{"symbol":"MWA","url":"https://intraalpha.com/companies/MWA","capturedAt":"2026-10-22T23:56:50.229Z","state":"ready","quote":{"symbol":"MWA","last_price":22.27,"prev_close":21.86,"regular_close":22.27,"change":0.41,"change_pct":1.8756,"regular_change":0.41,"regular_change_pct":1.8756,"extended_change":0,"extended_change_pct":0,"bid":21.3,"ask":22.76,"bid_size":200,"ask_size":400,"volume":1324618,"vwap":22.149371,"open":21.7,"high":22.325,"low":21.36,"close":22.27,"trade_count":19462,"last_trade_at":"2026-10-22T23:00:00.002703184Z","last_quote_at":"2026-10-22T23:03:12.615354904Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:47.178860753-04:00","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":"MWA","fetched_at":"2026-10-22T23:52:07.076236+00:00","name":"Mueller Water Products","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Mueller Water Products, Inc. manufactures and markets products and services for use in the transmission, distribution, and metering of water in the United States, Canada, and internationally. The company is headquartered in Atlanta, Georgia.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":3412908000,"ebitda":360700000,"pe_ratio":15.39,"peg_ratio":0.916,"book_value":7.18,"dividend_per_share":0.277,"dividend_yield":0.0126,"eps":1.42,"revenue_ttm":1479300000,"gross_profit_ttm":563200000,"profit_margin":0.15,"operating_margin_ttm":0.239,"return_on_assets_ttm":0.106,"return_on_equity_ttm":0.217,"quarterly_earnings_growth":0.303,"quarterly_revenue_growth":0.041,"analyst_target_price":27,"analyst_number":0,"beta":1.002,"fifty_two_week_high":30.84,"fifty_two_week_low":20.9,"fifty_day_ma":23.06,"two_hundred_day_ma":25.96,"shares_outstanding":156126000,"forward_pe":13.76,"price_to_sales":2.307,"price_to_book":3.027,"ev_to_revenue":2.264,"ev_to_ebitda":9.52},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:52:07.076236+00:00"},"optionObservedAt":"2026-10-22T19:55:54.075Z","bars":[{"c":21.8,"h":21.81,"l":21.7099,"n":41,"o":21.81,"t":"2026-10-15T13:30:00Z","v":8398,"vw":21.802288},{"c":21.7571,"h":21.875,"l":21.72,"n":83,"o":21.815,"t":"2026-10-15T13:35:00Z","v":3338,"vw":21.787205},{"c":21.8,"h":21.92,"l":21.8,"n":207,"o":21.82,"t":"2026-10-15T13:40:00Z","v":10260,"vw":21.859968},{"c":21.77,"h":21.82,"l":21.77,"n":167,"o":21.78,"t":"2026-10-15T13:45:00Z","v":6754,"vw":21.792253},{"c":21.8,"h":21.865,"l":21.79,"n":284,"o":21.79,"t":"2026-10-15T13:50:00Z","v":16466,"vw":21.811998},{"c":21.78,"h":21.79,"l":21.73,"n":152,"o":21.77,"t":"2026-10-15T13:55:00Z","v":5564,"vw":21.768449},{"c":21.76,"h":21.809949,"l":21.74,"n":116,"o":21.76,"t":"2026-10-15T14:00:00Z","v":4157,"vw":21.777965},{"c":21.76,"h":21.79,"l":21.735,"n":244,"o":21.77,"t":"2026-10-15T14:05:00Z","v":10292,"vw":21.768742},{"c":21.765,"h":21.77,"l":21.74,"n":210,"o":21.76,"t":"2026-10-15T14:10:00Z","v":9113,"vw":21.752757},{"c":21.74,"h":21.78,"l":21.74,"n":154,"o":21.78,"t":"2026-10-15T14:15:00Z","v":6679,"vw":21.759504},{"c":21.78,"h":21.79,"l":21.755,"n":157,"o":21.755,"t":"2026-10-15T14:20:00Z","v":6407,"vw":21.768459},{"c":21.75,"h":21.79,"l":21.75,"n":123,"o":21.78,"t":"2026-10-15T14:25:00Z","v":5128,"vw":21.771634},{"c":21.79,"h":21.8,"l":21.735,"n":196,"o":21.755,"t":"2026-10-15T14:30:00Z","v":7868,"vw":21.759045},{"c":21.765,"h":21.8,"l":21.75,"n":187,"o":21.79,"t":"2026-10-15T14:35:00Z","v":8046,"vw":21.764715},{"c":21.76,"h":21.78,"l":21.75,"n":182,"o":21.77,"t":"2026-10-15T14:40:00Z","v":7098,"vw":21.76907},{"c":21.745,"h":21.77,"l":21.73,"n":184,"o":21.75,"t":"2026-10-15T14:45:00Z","v":6396,"vw":21.750151},{"c":21.74,"h":21.75,"l":21.73,"n":174,"o":21.75,"t":"2026-10-15T14:50:00Z","v":4807,"vw":21.740107},{"c":21.72,"h":21.735,"l":21.71,"n":94,"o":21.735,"t":"2026-10-15T14:55:00Z","v":6063,"vw":21.721109},{"c":21.79,"h":21.8,"l":21.73,"n":174,"o":21.73,"t":"2026-10-15T15:00:00Z","v":7243,"vw":21.76155},{"c":21.75,"h":21.79,"l":21.71,"n":190,"o":21.79,"t":"2026-10-15T15:05:00Z","v":7492,"vw":21.75182},{"c":21.715,"h":21.745,"l":21.715,"n":86,"o":21.745,"t":"2026-10-15T15:10:00Z","v":3368,"vw":21.730682},{"c":21.7,"h":21.755,"l":21.7,"n":155,"o":21.73,"t":"2026-10-15T15:15:00Z","v":6867,"vw":21.734166},{"c":21.7,"h":21.71,"l":21.69,"n":104,"o":21.71,"t":"2026-10-15T15:20:00Z","v":5378,"vw":21.701235},{"c":21.765,"h":21.78,"l":21.69,"n":199,"o":21.7,"t":"2026-10-15T15:25:00Z","v":10814,"vw":21.728027},{"c":21.665454,"h":21.76,"l":21.665454,"n":119,"o":21.76,"t":"2026-10-15T15:30:00Z","v":8119,"vw":21.725909},{"c":21.63,"h":21.67,"l":21.63,"n":157,"o":21.67,"t":"2026-10-15T15:35:00Z","v":7640,"vw":21.651892},{"c":21.64,"h":21.65,"l":21.64,"n":68,"o":21.6458,"t":"2026-10-15T15:40:00Z","v":2144,"vw":21.646816},{"c":21.66,"h":21.677247,"l":21.651554,"n":131,"o":21.651554,"t":"2026-10-15T15:45:00Z","v":5098,"vw":21.663176},{"c":21.63,"h":21.65,"l":21.62,"n":160,"o":21.65,"t":"2026-10-15T15:50:00Z","v":6112,"vw":21.627093},{"c":21.6377,"h":21.6377,"l":21.62,"n":93,"o":21.62,"t":"2026-10-15T15:55:00Z","v":2452,"vw":21.622693},{"c":21.62,"h":21.63,"l":21.6,"n":176,"o":21.63,"t":"2026-10-15T16:00:00Z","v":7089,"vw":21.613809},{"c":21.62,"h":21.62,"l":21.61,"n":74,"o":21.62,"t":"2026-10-15T16:05:00Z","v":1575,"vw":21.616667},{"c":21.62,"h":21.62,"l":21.62,"n":68,"o":21.62,"t":"2026-10-15T16:10:00Z","v":3271,"vw":21.62},{"c":21.63,"h":21.63,"l":21.61,"n":125,"o":21.61,"t":"2026-10-15T16:15:00Z","v":5077,"vw":21.624871},{"c":21.645,"h":21.645,"l":21.63,"n":83,"o":21.63,"t":"2026-10-15T16:20:00Z","v":1963,"vw":21.637423},{"c":21.65,"h":21.65,"l":21.64,"n":184,"o":21.645,"t":"2026-10-15T16:25:00Z","v":6454,"vw":21.649211},{"c":21.65,"h":21.66,"l":21.65,"n":41,"o":21.66,"t":"2026-10-15T16:30:00Z","v":1122,"vw":21.65841},{"c":21.63,"h":21.67,"l":21.63,"n":183,"o":21.67,"t":"2026-10-15T16:35:00Z","v":6887,"vw":21.653414},{"c":21.65,"h":21.65,"l":21.635,"n":88,"o":21.635,"t":"2026-10-15T16:40:00Z","v":3551,"vw":21.643154},{"c":21.62,"h":21.63,"l":21.62,"n":56,"o":21.63,"t":"2026-10-15T16:45:00Z","v":1723,"vw":21.6225},{"c":21.62,"h":21.62,"l":21.59,"n":167,"o":21.6,"t":"2026-10-15T16:50:00Z","v":6600,"vw":21.607121},{"c":21.615,"h":21.63,"l":21.615,"n":68,"o":21.62,"t":"2026-10-15T16:55:00Z","v":2204,"vw":21.624027},{"c":21.61,"h":21.62,"l":21.5982,"n":120,"o":21.5982,"t":"2026-10-15T17:00:00Z","v":4726,"vw":21.609993},{"c":21.595,"h":21.61,"l":21.595,"n":144,"o":21.61,"t":"2026-10-15T17:05:00Z","v":2569,"vw":21.601994},{"c":21.605,"h":21.61,"l":21.59,"n":137,"o":21.6,"t":"2026-10-15T17:10:00Z","v":5692,"vw":21.601382},{"c":21.61,"h":21.62,"l":21.605,"n":149,"o":21.605,"t":"2026-10-15T17:15:00Z","v":26006,"vw":21.60993},{"c":21.64,"h":21.64,"l":21.62,"n":58,"o":21.62,"t":"2026-10-15T17:20:00Z","v":1834,"vw":21.63},{"c":21.635,"h":21.64,"l":21.635,"n":31,"o":21.64,"t":"2026-10-15T17:25:00Z","v":1337,"vw":21.639093},{"c":21.655,"h":21.655,"l":21.64,"n":130,"o":21.64,"t":"2026-10-15T17:30:00Z","v":3902,"vw":21.647865},{"c":21.635,"h":21.65,"l":21.635,"n":197,"o":21.65,"t":"2026-10-15T17:35:00Z","v":9550,"vw":21.642304},{"c":21.615,"h":21.63,"l":21.61,"n":133,"o":21.63,"t":"2026-10-15T17:40:00Z","v":4231,"vw":21.620359},{"c":21.61,"h":21.62,"l":21.605,"n":184,"o":21.61,"t":"2026-10-15T17:45:00Z","v":10967,"vw":21.61306},{"c":21.61,"h":21.62,"l":21.61,"n":139,"o":21.6199,"t":"2026-10-15T17:50:00Z","v":7435,"vw":21.618245},{"c":21.62,"h":21.625,"l":21.6,"n":135,"o":21.61,"t":"2026-10-15T17:55:00Z","v":5421,"vw":21.617008},{"c":21.625,"h":21.63,"l":21.61,"n":130,"o":21.61,"t":"2026-10-15T18:00:00Z","v":5153,"vw":21.619385},{"c":21.58,"h":21.62,"l":21.57,"n":199,"o":21.62,"t":"2026-10-15T18:05:00Z","v":8471,"vw":21.595127},{"c":21.57,"h":21.59,"l":21.57,"n":157,"o":21.59,"t":"2026-10-15T18:10:00Z","v":6370,"vw":21.587975},{"c":21.56,"h":21.58,"l":21.55,"n":84,"o":21.57,"t":"2026-10-15T18:15:00Z","v":3252,"vw":21.566018},{"c":21.54,"h":21.57,"l":21.53,"n":183,"o":21.56,"t":"2026-10-15T18:20:00Z","v":6750,"vw":21.544965},{"c":21.53,"h":21.54,"l":21.53,"n":23,"o":21.54,"t":"2026-10-15T18:25:00Z","v":979,"vw":21.538},{"c":21.53,"h":21.55,"l":21.53,"n":114,"o":21.53,"t":"2026-10-15T18:30:00Z","v":4707,"vw":21.539357},{"c":21.53,"h":21.545,"l":21.52,"n":163,"o":21.53,"t":"2026-10-15T18:35:00Z","v":10758,"vw":21.526541},{"c":21.52,"h":21.53,"l":21.51,"n":159,"o":21.53,"t":"2026-10-15T18:40:00Z","v":7994,"vw":21.518604},{"c":21.51,"h":21.53,"l":21.51,"n":105,"o":21.51,"t":"2026-10-15T18:45:00Z","v":4605,"vw":21.516496},{"c":21.53,"h":21.53,"l":21.52,"n":181,"o":21.52,"t":"2026-10-15T18:50:00Z","v":5246,"vw":21.526449},{"c":21.575,"h":21.575,"l":21.52,"n":369,"o":21.53,"t":"2026-10-15T18:55:00Z","v":14622,"vw":21.553582},{"c":21.6,"h":21.6,"l":21.585,"n":144,"o":21.585,"t":"2026-10-15T19:00:00Z","v":4386,"vw":21.594444},{"c":21.58,"h":21.6,"l":21.58,"n":164,"o":21.59,"t":"2026-10-15T19:05:00Z","v":6471,"vw":21.584345},{"c":21.6,"h":21.6,"l":21.57,"n":177,"o":21.58,"t":"2026-10-15T19:10:00Z","v":6168,"vw":21.589792},{"c":21.6101,"h":21.6101,"l":21.6,"n":140,"o":21.605,"t":"2026-10-15T19:15:00Z","v":7514,"vw":21.606613},{"c":21.635,"h":21.64,"l":21.62,"n":130,"o":21.62,"t":"2026-10-15T19:20:00Z","v":5054,"vw":21.63075},{"c":21.605,"h":21.635,"l":21.6,"n":191,"o":21.635,"t":"2026-10-15T19:25:00Z","v":8977,"vw":21.61515},{"c":21.605,"h":21.61,"l":21.595,"n":331,"o":21.61,"t":"2026-10-15T19:30:00Z","v":13220,"vw":21.599938},{"c":21.6,"h":21.61,"l":21.6,"n":189,"o":21.605,"t":"2026-10-15T19:35:00Z","v":4989,"vw":21.604022},{"c":21.62,"h":21.62,"l":21.595,"n":300,"o":21.595,"t":"2026-10-15T19:40:00Z","v":11094,"vw":21.606583},{"c":21.61,"h":21.645,"l":21.6,"n":534,"o":21.625,"t":"2026-10-15T19:45:00Z","v":30705,"vw":21.61809},{"c":21.6,"h":21.61,"l":21.58,"n":452,"o":21.6,"t":"2026-10-15T19:50:00Z","v":24467,"vw":21.595746},{"c":21.66,"h":21.67,"l":21.595,"n":1581,"o":21.6,"t":"2026-10-15T19:55:00Z","v":113871,"vw":21.636164},{"c":21.65,"h":21.66,"l":21.65,"n":39,"o":21.66,"t":"2026-10-15T20:00:00Z","v":246677,"vw":21.650032},{"c":21.644,"h":21.7,"l":21.63,"n":77,"o":21.7,"t":"2026-10-16T13:30:00Z","v":25688,"vw":21.697595},{"c":21.8,"h":21.8,"l":21.76,"n":24,"o":21.76,"t":"2026-10-16T13:35:00Z","v":709,"vw":21.789924},{"c":21.945,"h":21.945,"l":21.78,"n":143,"o":21.79,"t":"2026-10-16T13:40:00Z","v":6706,"vw":21.835344},{"c":21.955,"h":21.97,"l":21.945,"n":87,"o":21.945,"t":"2026-10-16T13:45:00Z","v":4647,"vw":21.953276},{"c":21.99,"h":22,"l":21.955,"n":103,"o":21.955,"t":"2026-10-16T13:50:00Z","v":7102,"vw":21.969234},{"c":21.98,"h":21.9944,"l":21.97,"n":54,"o":21.99,"t":"2026-10-16T13:55:00Z","v":3919,"vw":21.979951},{"c":21.905,"h":22,"l":21.89,"n":135,"o":21.99,"t":"2026-10-16T14:00:00Z","v":6792,"vw":21.945118},{"c":21.89,"h":21.905,"l":21.87,"n":85,"o":21.905,"t":"2026-10-16T14:05:00Z","v":3360,"vw":21.887332},{"c":21.86,"h":21.9,"l":21.86,"n":138,"o":21.88,"t":"2026-10-16T14:10:00Z","v":4551,"vw":21.879833},{"c":21.85,"h":21.87,"l":21.85,"n":85,"o":21.8585,"t":"2026-10-16T14:15:00Z","v":2441,"vw":21.856728},{"c":21.89,"h":21.915,"l":21.845,"n":123,"o":21.85,"t":"2026-10-16T14:20:00Z","v":6784,"vw":21.876392},{"c":21.91,"h":21.91,"l":21.88,"n":92,"o":21.88,"t":"2026-10-16T14:25:00Z","v":3664,"vw":21.89234},{"c":21.89,"h":21.92,"l":21.89,"n":81,"o":21.92,"t":"2026-10-16T14:30:00Z","v":2976,"vw":21.901053},{"c":21.85,"h":21.88,"l":21.85,"n":123,"o":21.88,"t":"2026-10-16T14:35:00Z","v":5591,"vw":21.86651},{"c":21.795,"h":21.83,"l":21.795,"n":68,"o":21.83,"t":"2026-10-16T14:40:00Z","v":1774,"vw":21.809545},{"c":21.79,"h":21.79,"l":21.78,"n":110,"o":21.79,"t":"2026-10-16T14:45:00Z","v":3381,"vw":21.784775},{"c":21.8,"h":21.82,"l":21.78,"n":98,"o":21.795,"t":"2026-10-16T14:50:00Z","v":4024,"vw":21.799718},{"c":21.81,"h":21.815,"l":21.81,"n":87,"o":21.81,"t":"2026-10-16T14:55:00Z","v":2717,"vw":21.810385},{"c":21.81,"h":21.83,"l":21.81,"n":119,"o":21.815,"t":"2026-10-16T15:00:00Z","v":4648,"vw":21.820178},{"c":21.77,"h":21.8,"l":21.77,"n":143,"o":21.8,"t":"2026-10-16T15:05:00Z","v":5601,"vw":21.7831},{"c":21.75,"h":21.77,"l":21.74,"n":139,"o":21.76,"t":"2026-10-16T15:10:00Z","v":4497,"vw":21.755},{"c":21.74,"h":21.745,"l":21.72,"n":93,"o":21.74,"t":"2026-10-16T15:15:00Z","v":3234,"vw":21.735283},{"c":21.71,"h":21.73,"l":21.7,"n":101,"o":21.73,"t":"2026-10-16T15:20:00Z","v":4248,"vw":21.713557},{"c":21.71,"h":21.73,"l":21.71,"n":118,"o":21.71,"t":"2026-10-16T15:25:00Z","v":3963,"vw":21.722287},{"c":21.72,"h":21.72,"l":21.69,"n":181,"o":21.715,"t":"2026-10-16T15:30:00Z","v":5966,"vw":21.710369},{"c":21.73,"h":21.73,"l":21.7,"n":94,"o":21.71,"t":"2026-10-16T15:35:00Z","v":3323,"vw":21.713757},{"c":21.68,"h":21.73,"l":21.68,"n":162,"o":21.73,"t":"2026-10-16T15:40:00Z","v":5997,"vw":21.711615},{"c":21.69,"h":21.71,"l":21.69,"n":143,"o":21.69,"t":"2026-10-16T15:45:00Z","v":5409,"vw":21.697538},{"c":21.7,"h":21.7,"l":21.685,"n":103,"o":21.685,"t":"2026-10-16T15:50:00Z","v":2556,"vw":21.691565},{"c":21.67,"h":21.69,"l":21.665,"n":105,"o":21.69,"t":"2026-10-16T15:55:00Z","v":3758,"vw":21.67495},{"c":21.74,"h":21.755,"l":21.68,"n":220,"o":21.68,"t":"2026-10-16T16:00:00Z","v":11838,"vw":21.721619},{"c":21.75,"h":21.75,"l":21.74,"n":27,"o":21.74,"t":"2026-10-16T16:05:00Z","v":3259,"vw":21.742671},{"c":21.75,"h":21.76,"l":21.73,"n":151,"o":21.76,"t":"2026-10-16T16:10:00Z","v":6556,"vw":21.743689},{"c":21.72,"h":21.75,"l":21.72,"n":78,"o":21.75,"t":"2026-10-16T16:15:00Z","v":2547,"vw":21.730909},{"c":21.77,"h":21.78,"l":21.74,"n":97,"o":21.74,"t":"2026-10-16T16:20:00Z","v":3529,"vw":21.761667},{"c":21.75,"h":21.75,"l":21.74,"n":88,"o":21.75,"t":"2026-10-16T16:25:00Z","v":4026,"vw":21.74644},{"c":21.72,"h":21.755,"l":21.72,"n":120,"o":21.755,"t":"2026-10-16T16:30:00Z","v":5396,"vw":21.741559},{"c":21.72,"h":21.73,"l":21.72,"n":72,"o":21.72,"t":"2026-10-16T16:35:00Z","v":2861,"vw":21.724656},{"c":21.72,"h":21.72,"l":21.71,"n":63,"o":21.72,"t":"2026-10-16T16:40:00Z","v":2272,"vw":21.717846},{"c":21.6801,"h":21.72,"l":21.68,"n":199,"o":21.71,"t":"2026-10-16T16:45:00Z","v":9760,"vw":21.702299},{"c":21.7,"h":21.7,"l":21.68,"n":107,"o":21.68,"t":"2026-10-16T16:50:00Z","v":3584,"vw":21.686738},{"c":21.71,"h":21.71,"l":21.7,"n":65,"o":21.7,"t":"2026-10-16T16:55:00Z","v":2754,"vw":21.702967},{"c":21.68,"h":21.72,"l":21.68,"n":130,"o":21.72,"t":"2026-10-16T17:00:00Z","v":6474,"vw":21.700649},{"c":21.67,"h":21.68,"l":21.66,"n":79,"o":21.68,"t":"2026-10-16T17:05:00Z","v":3566,"vw":21.667805},{"c":21.7,"h":21.7,"l":21.675,"n":86,"o":21.68,"t":"2026-10-16T17:10:00Z","v":3132,"vw":21.689595},{"c":21.69,"h":21.69,"l":21.68,"n":89,"o":21.69,"t":"2026-10-16T17:15:00Z","v":2732,"vw":21.687667},{"c":21.71,"h":21.71,"l":21.68,"n":145,"o":21.68,"t":"2026-10-16T17:20:00Z","v":5351,"vw":21.685458},{"c":21.73,"h":21.73,"l":21.71,"n":123,"o":21.71,"t":"2026-10-16T17:25:00Z","v":3575,"vw":21.726979},{"c":21.735,"h":21.74,"l":21.7,"n":171,"o":21.74,"t":"2026-10-16T17:30:00Z","v":9011,"vw":21.719001},{"c":21.725,"h":21.74,"l":21.72,"n":82,"o":21.74,"t":"2026-10-16T17:35:00Z","v":3572,"vw":21.725936},{"c":21.74,"h":21.77,"l":21.71,"n":153,"o":21.71,"t":"2026-10-16T17:40:00Z","v":6343,"vw":21.743751},{"c":21.69,"h":21.74,"l":21.69,"n":146,"o":21.74,"t":"2026-10-16T17:45:00Z","v":5424,"vw":21.705982},{"c":21.67,"h":21.68,"l":21.67,"n":98,"o":21.68,"t":"2026-10-16T17:50:00Z","v":4691,"vw":21.676342},{"c":21.66,"h":21.66,"l":21.645,"n":144,"o":21.66,"t":"2026-10-16T17:55:00Z","v":5038,"vw":21.655197},{"c":21.65,"h":21.66,"l":21.63,"n":168,"o":21.64,"t":"2026-10-16T18:00:00Z","v":8881,"vw":21.644495},{"c":21.66,"h":21.66,"l":21.64,"n":139,"o":21.65,"t":"2026-10-16T18:05:00Z","v":5579,"vw":21.652711},{"c":21.68,"h":21.68,"l":21.67,"n":194,"o":21.67,"t":"2026-10-16T18:10:00Z","v":12427,"vw":21.678781},{"c":21.66,"h":21.7,"l":21.66,"n":135,"o":21.69,"t":"2026-10-16T18:15:00Z","v":6402,"vw":21.680717},{"c":21.66,"h":21.66,"l":21.63,"n":169,"o":21.64,"t":"2026-10-16T18:20:00Z","v":5526,"vw":21.642609},{"c":21.65,"h":21.67,"l":21.65,"n":110,"o":21.67,"t":"2026-10-16T18:25:00Z","v":4366,"vw":21.651171},{"c":21.68,"h":21.69,"l":21.65,"n":203,"o":21.65,"t":"2026-10-16T18:30:00Z","v":10179,"vw":21.669625},{"c":21.72,"h":21.72,"l":21.67,"n":219,"o":21.69,"t":"2026-10-16T18:35:00Z","v":12679,"vw":21.683631},{"c":21.69,"h":21.72,"l":21.68,"n":214,"o":21.72,"t":"2026-10-16T18:40:00Z","v":13518,"vw":21.707074},{"c":21.71,"h":21.71,"l":21.7,"n":107,"o":21.7,"t":"2026-10-16T18:45:00Z","v":4541,"vw":21.704772},{"c":21.7,"h":21.72,"l":21.7,"n":80,"o":21.71,"t":"2026-10-16T18:50:00Z","v":3669,"vw":21.707111},{"c":21.72,"h":21.72,"l":21.69,"n":174,"o":21.71,"t":"2026-10-16T18:55:00Z","v":7491,"vw":21.70461},{"c":21.7,"h":21.72,"l":21.695,"n":178,"o":21.72,"t":"2026-10-16T19:00:00Z","v":7114,"vw":21.707981},{"c":21.68,"h":21.72,"l":21.68,"n":201,"o":21.71,"t":"2026-10-16T19:05:00Z","v":8668,"vw":21.701327},{"c":21.71,"h":21.72,"l":21.69,"n":204,"o":21.69,"t":"2026-10-16T19:10:00Z","v":8677,"vw":21.705156},{"c":21.71,"h":21.71,"l":21.695,"n":168,"o":21.7078,"t":"2026-10-16T19:15:00Z","v":7333,"vw":21.703883},{"c":21.715,"h":21.73,"l":21.71,"n":178,"o":21.72,"t":"2026-10-16T19:20:00Z","v":5957,"vw":21.721372},{"c":21.71,"h":21.728,"l":21.7,"n":245,"o":21.72,"t":"2026-10-16T19:25:00Z","v":9753,"vw":21.71322},{"c":21.72,"h":21.73,"l":21.71,"n":303,"o":21.71,"t":"2026-10-16T19:30:00Z","v":11209,"vw":21.719208},{"c":21.75,"h":21.76,"l":21.73,"n":227,"o":21.73,"t":"2026-10-16T19:35:00Z","v":9901,"vw":21.743308},{"c":21.77,"h":21.77,"l":21.75,"n":336,"o":21.75,"t":"2026-10-16T19:40:00Z","v":11499,"vw":21.761821},{"c":21.77,"h":21.78,"l":21.745,"n":432,"o":21.765,"t":"2026-10-16T19:45:00Z","v":27355,"vw":21.762244},{"c":21.78,"h":21.835,"l":21.78,"n":403,"o":21.78,"t":"2026-10-16T19:50:00Z","v":22892,"vw":21.813814},{"c":21.77,"h":21.815,"l":21.75,"n":1244,"o":21.79,"t":"2026-10-16T19:55:00Z","v":125627,"vw":21.777379},{"c":21.77,"h":21.77,"l":21.77,"n":30,"o":21.77,"t":"2026-10-16T20:00:00Z","v":872760,"vw":21.77},{"c":21.72,"h":21.89,"l":21.72,"n":62,"o":21.79,"t":"2026-10-19T13:30:00Z","v":11010,"vw":21.788937},{"c":21.71,"h":21.77,"l":21.67,"n":33,"o":21.71,"t":"2026-10-19T13:40:00Z","v":1502,"vw":21.699167},{"c":21.7,"h":21.75,"l":21.7,"n":60,"o":21.711,"t":"2026-10-19T13:45:00Z","v":3199,"vw":21.722774},{"c":21.625,"h":21.68,"l":21.625,"n":52,"o":21.68,"t":"2026-10-19T13:50:00Z","v":3214,"vw":21.653892},{"c":21.62,"h":21.66,"l":21.62,"n":48,"o":21.65,"t":"2026-10-19T13:55:00Z","v":2569,"vw":21.633062},{"c":21.675,"h":21.69,"l":21.63,"n":93,"o":21.63,"t":"2026-10-19T14:00:00Z","v":4524,"vw":21.66575},{"c":21.69,"h":21.7,"l":21.675,"n":48,"o":21.68,"t":"2026-10-19T14:05:00Z","v":2697,"vw":21.687142},{"c":21.69,"h":21.69,"l":21.68,"n":34,"o":21.69,"t":"2026-10-19T14:10:00Z","v":2041,"vw":21.682727},{"c":21.745,"h":21.76,"l":21.7001,"n":174,"o":21.71,"t":"2026-10-19T14:15:00Z","v":10096,"vw":21.734824},{"c":21.775,"h":21.78,"l":21.75,"n":88,"o":21.75,"t":"2026-10-19T14:20:00Z","v":4090,"vw":21.773165},{"c":21.77,"h":21.77,"l":21.7501,"n":79,"o":21.77,"t":"2026-10-19T14:25:00Z","v":10098,"vw":21.76834},{"c":21.7,"h":21.77,"l":21.67,"n":190,"o":21.77,"t":"2026-10-19T14:30:00Z","v":12056,"vw":21.737066},{"c":21.73,"h":21.73,"l":21.7,"n":85,"o":21.7,"t":"2026-10-19T14:35:00Z","v":3617,"vw":21.712559},{"c":21.77,"h":21.7799,"l":21.73,"n":47,"o":21.73,"t":"2026-10-19T14:40:00Z","v":1748,"vw":21.757165},{"c":21.76,"h":21.79,"l":21.75,"n":55,"o":21.79,"t":"2026-10-19T14:45:00Z","v":1998,"vw":21.76597},{"c":21.75,"h":21.75,"l":21.7488,"n":38,"o":21.75,"t":"2026-10-19T14:50:00Z","v":1631,"vw":21.749782},{"c":21.78,"h":21.78,"l":21.73,"n":150,"o":21.74,"t":"2026-10-19T14:55:00Z","v":6418,"vw":21.747542},{"c":21.8,"h":21.8,"l":21.78,"n":76,"o":21.78,"t":"2026-10-19T15:00:00Z","v":2231,"vw":21.791452},{"c":21.79,"h":21.8,"l":21.78,"n":71,"o":21.79,"t":"2026-10-19T15:05:00Z","v":4260,"vw":21.788083},{"c":21.83,"h":21.83,"l":21.8,"n":95,"o":21.8,"t":"2026-10-19T15:10:00Z","v":2846,"vw":21.809665},{"c":21.83,"h":21.835,"l":21.8101,"n":108,"o":21.82,"t":"2026-10-19T15:15:00Z","v":8355,"vw":21.825953},{"c":21.86,"h":21.86,"l":21.83,"n":142,"o":21.83,"t":"2026-10-19T15:20:00Z","v":4503,"vw":21.844913},{"c":21.83,"h":21.85,"l":21.825,"n":110,"o":21.85,"t":"2026-10-19T15:25:00Z","v":4635,"vw":21.832898},{"c":21.81,"h":21.83,"l":21.805,"n":93,"o":21.83,"t":"2026-10-19T15:30:00Z","v":3507,"vw":21.81572},{"c":21.83,"h":21.84,"l":21.81,"n":104,"o":21.81,"t":"2026-10-19T15:35:00Z","v":4466,"vw":21.823659},{"c":21.85,"h":21.85,"l":21.83,"n":67,"o":21.83,"t":"2026-10-19T15:40:00Z","v":2572,"vw":21.839597},{"c":21.83,"h":21.84,"l":21.83,"n":72,"o":21.84,"t":"2026-10-19T15:45:00Z","v":3796,"vw":21.838462},{"c":21.81,"h":21.84,"l":21.81,"n":93,"o":21.84,"t":"2026-10-19T15:50:00Z","v":3726,"vw":21.827202},{"c":21.8,"h":21.83,"l":21.8,"n":81,"o":21.82,"t":"2026-10-19T15:55:00Z","v":4428,"vw":21.815183},{"c":21.79,"h":21.81,"l":21.77,"n":146,"o":21.81,"t":"2026-10-19T16:00:00Z","v":7716,"vw":21.784857},{"c":21.8,"h":21.8,"l":21.78,"n":80,"o":21.79,"t":"2026-10-19T16:05:00Z","v":2460,"vw":21.791742},{"c":21.8,"h":21.8,"l":21.8,"n":35,"o":21.8,"t":"2026-10-19T16:10:00Z","v":1838,"vw":21.8},{"c":21.775,"h":21.8,"l":21.775,"n":112,"o":21.8,"t":"2026-10-19T16:15:00Z","v":7010,"vw":21.785995},{"c":21.79,"h":21.799,"l":21.78,"n":93,"o":21.78,"t":"2026-10-19T16:20:00Z","v":4850,"vw":21.787904},{"c":21.8,"h":21.8,"l":21.79,"n":63,"o":21.8,"t":"2026-10-19T16:25:00Z","v":4463,"vw":21.798793},{"c":21.77,"h":21.79,"l":21.76,"n":114,"o":21.79,"t":"2026-10-19T16:30:00Z","v":6926,"vw":21.779801},{"c":21.76,"h":21.77,"l":21.76,"n":35,"o":21.77,"t":"2026-10-19T16:35:00Z","v":1632,"vw":21.760963},{"c":21.79,"h":21.79,"l":21.76,"n":76,"o":21.76,"t":"2026-10-19T16:40:00Z","v":2926,"vw":21.775961},{"c":21.775,"h":21.79,"l":21.775,"n":96,"o":21.79,"t":"2026-10-19T16:45:00Z","v":6682,"vw":21.782521},{"c":21.79,"h":21.79,"l":21.78,"n":50,"o":21.78,"t":"2026-10-19T16:50:00Z","v":1819,"vw":21.784641},{"c":21.8,"h":21.8,"l":21.79,"n":21,"o":21.79,"t":"2026-10-19T16:55:00Z","v":862,"vw":21.791667},{"c":21.77,"h":21.79,"l":21.77,"n":113,"o":21.79,"t":"2026-10-19T17:00:00Z","v":5422,"vw":21.782834},{"c":21.78,"h":21.78,"l":21.765,"n":132,"o":21.775,"t":"2026-10-19T17:05:00Z","v":5663,"vw":21.771575},{"c":21.78,"h":21.78,"l":21.765,"n":58,"o":21.77,"t":"2026-10-19T17:10:00Z","v":2832,"vw":21.770304},{"c":21.775,"h":21.785,"l":21.7701,"n":68,"o":21.775,"t":"2026-10-19T17:15:00Z","v":3028,"vw":21.777579},{"c":21.78,"h":21.79,"l":21.78,"n":48,"o":21.78,"t":"2026-10-19T17:20:00Z","v":2268,"vw":21.783549},{"c":21.76,"h":21.785,"l":21.76,"n":99,"o":21.775,"t":"2026-10-19T17:25:00Z","v":5788,"vw":21.774563},{"c":21.76,"h":21.76,"l":21.75,"n":99,"o":21.75,"t":"2026-10-19T17:30:00Z","v":6401,"vw":21.755145},{"c":21.75,"h":21.77,"l":21.74,"n":157,"o":21.75,"t":"2026-10-19T17:35:00Z","v":7300,"vw":21.754434},{"c":21.78,"h":21.785,"l":21.76,"n":107,"o":21.76,"t":"2026-10-19T17:40:00Z","v":5108,"vw":21.774313},{"c":21.765,"h":21.78,"l":21.76,"n":82,"o":21.78,"t":"2026-10-19T17:45:00Z","v":3242,"vw":21.768929},{"c":21.7548,"h":21.7699,"l":21.7548,"n":27,"o":21.7699,"t":"2026-10-19T17:50:00Z","v":823,"vw":21.762007},{"c":21.79,"h":21.79,"l":21.76,"n":126,"o":21.76,"t":"2026-10-19T17:55:00Z","v":5458,"vw":21.773337},{"c":21.8,"h":21.8,"l":21.79,"n":80,"o":21.8,"t":"2026-10-19T18:00:00Z","v":4885,"vw":21.791311},{"c":21.795,"h":21.805,"l":21.79,"n":81,"o":21.795,"t":"2026-10-19T18:05:00Z","v":5457,"vw":21.796972},{"c":21.79,"h":21.8,"l":21.785,"n":120,"o":21.8,"t":"2026-10-19T18:10:00Z","v":3143,"vw":21.79476},{"c":21.8,"h":21.8,"l":21.79,"n":97,"o":21.79,"t":"2026-10-19T18:15:00Z","v":4890,"vw":21.794619},{"c":21.815,"h":21.815,"l":21.8,"n":111,"o":21.8,"t":"2026-10-19T18:20:00Z","v":3987,"vw":21.805895},{"c":21.805,"h":21.815,"l":21.805,"n":123,"o":21.81,"t":"2026-10-19T18:25:00Z","v":5358,"vw":21.811088},{"c":21.815,"h":21.815,"l":21.805,"n":125,"o":21.805,"t":"2026-10-19T18:30:00Z","v":4578,"vw":21.810895},{"c":21.82,"h":21.825,"l":21.81,"n":60,"o":21.81,"t":"2026-10-19T18:35:00Z","v":2247,"vw":21.817941},{"c":21.8,"h":21.83,"l":21.8,"n":106,"o":21.82,"t":"2026-10-19T18:40:00Z","v":4593,"vw":21.814062},{"c":21.82,"h":21.83,"l":21.82,"n":188,"o":21.82,"t":"2026-10-19T18:45:00Z","v":7966,"vw":21.823371},{"c":21.81,"h":21.82,"l":21.81,"n":105,"o":21.82,"t":"2026-10-19T18:50:00Z","v":7199,"vw":21.812248},{"c":21.8,"h":21.8101,"l":21.8,"n":91,"o":21.81,"t":"2026-10-19T18:55:00Z","v":2702,"vw":21.804664},{"c":21.7901,"h":21.8199,"l":21.7901,"n":127,"o":21.8,"t":"2026-10-19T19:00:00Z","v":8680,"vw":21.803147},{"c":21.79,"h":21.8,"l":21.77,"n":196,"o":21.8,"t":"2026-10-19T19:05:00Z","v":12991,"vw":21.787197},{"c":21.775,"h":21.79,"l":21.775,"n":92,"o":21.79,"t":"2026-10-19T19:10:00Z","v":3565,"vw":21.783116},{"c":21.79,"h":21.79,"l":21.775,"n":185,"o":21.775,"t":"2026-10-19T19:15:00Z","v":10088,"vw":21.778248},{"c":21.81,"h":21.815,"l":21.79,"n":204,"o":21.79,"t":"2026-10-19T19:20:00Z","v":11097,"vw":21.804516},{"c":21.795,"h":21.815,"l":21.795,"n":122,"o":21.805,"t":"2026-10-19T19:25:00Z","v":4442,"vw":21.801669},{"c":21.79,"h":21.795,"l":21.78,"n":221,"o":21.795,"t":"2026-10-19T19:30:00Z","v":8197,"vw":21.786504},{"c":21.825,"h":21.825,"l":21.785,"n":342,"o":21.79,"t":"2026-10-19T19:35:00Z","v":16869,"vw":21.798332},{"c":21.825,"h":21.84,"l":21.825,"n":258,"o":21.83,"t":"2026-10-19T19:40:00Z","v":10644,"vw":21.830886},{"c":21.8,"h":21.845,"l":21.8,"n":335,"o":21.825,"t":"2026-10-19T19:45:00Z","v":16260,"vw":21.82936},{"c":21.785,"h":21.79,"l":21.765,"n":361,"o":21.79,"t":"2026-10-19T19:50:00Z","v":17994,"vw":21.776314},{"c":21.75,"h":21.785,"l":21.73,"n":1388,"o":21.785,"t":"2026-10-19T19:55:00Z","v":87153,"vw":21.748926},{"c":21.75,"h":21.75,"l":21.75,"n":41,"o":21.75,"t":"2026-10-19T20:00:00Z","v":392148,"vw":21.75},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-10-20T10:55:00Z","v":100,"vw":21.7},{"c":21.735,"h":21.92,"l":21.6,"n":59,"o":21.73,"t":"2026-10-20T13:30:00Z","v":8439,"vw":21.720942},{"c":21.775,"h":21.775,"l":21.65,"n":39,"o":21.72,"t":"2026-10-20T13:35:00Z","v":1469,"vw":21.730455},{"c":21.775,"h":21.795,"l":21.69,"n":66,"o":21.74,"t":"2026-10-20T13:40:00Z","v":2666,"vw":21.763889},{"c":21.65,"h":21.7505,"l":21.65,"n":87,"o":21.73,"t":"2026-10-20T13:45:00Z","v":3602,"vw":21.707141},{"c":21.76,"h":21.76,"l":21.66,"n":49,"o":21.66,"t":"2026-10-20T13:50:00Z","v":2405,"vw":21.709558},{"c":21.765,"h":21.805,"l":21.765,"n":77,"o":21.7664,"t":"2026-10-20T13:55:00Z","v":3114,"vw":21.778566},{"c":21.7,"h":21.79,"l":21.69,"n":39,"o":21.7847,"t":"2026-10-20T14:00:00Z","v":1313,"vw":21.736077},{"c":21.73,"h":21.79,"l":21.72,"n":153,"o":21.72,"t":"2026-10-20T14:05:00Z","v":7470,"vw":21.747881},{"c":21.665,"h":21.72,"l":21.65,"n":144,"o":21.72,"t":"2026-10-20T14:10:00Z","v":7145,"vw":21.686857},{"c":21.67,"h":21.67,"l":21.61,"n":231,"o":21.64,"t":"2026-10-20T14:15:00Z","v":12251,"vw":21.629567},{"c":21.79,"h":21.79,"l":21.67,"n":179,"o":21.67,"t":"2026-10-20T14:20:00Z","v":6736,"vw":21.724554},{"c":21.885,"h":21.885,"l":21.76,"n":415,"o":21.8,"t":"2026-10-20T14:25:00Z","v":32161,"vw":21.847275},{"c":21.775,"h":21.88,"l":21.7683,"n":145,"o":21.88,"t":"2026-10-20T14:30:00Z","v":7235,"vw":21.812479},{"c":21.793,"h":21.8,"l":21.71,"n":138,"o":21.77,"t":"2026-10-20T14:35:00Z","v":16524,"vw":21.768351},{"c":21.86,"h":21.86,"l":21.74,"n":154,"o":21.77,"t":"2026-10-20T14:40:00Z","v":8830,"vw":21.806995},{"c":21.8,"h":21.9,"l":21.8,"n":129,"o":21.865,"t":"2026-10-20T14:45:00Z","v":8918,"vw":21.844243},{"c":21.86,"h":21.86,"l":21.81,"n":154,"o":21.82,"t":"2026-10-20T14:50:00Z","v":7843,"vw":21.83576},{"c":21.88,"h":21.895,"l":21.86,"n":173,"o":21.87,"t":"2026-10-20T14:55:00Z","v":8259,"vw":21.872433},{"c":21.89,"h":21.89,"l":21.84,"n":159,"o":21.86,"t":"2026-10-20T15:00:00Z","v":9818,"vw":21.868152},{"c":21.84,"h":21.885,"l":21.84,"n":165,"o":21.885,"t":"2026-10-20T15:05:00Z","v":8108,"vw":21.854363},{"c":21.8,"h":21.85,"l":21.75,"n":312,"o":21.84,"t":"2026-10-20T15:10:00Z","v":22704,"vw":21.801523},{"c":21.79,"h":21.83,"l":21.79,"n":130,"o":21.81,"t":"2026-10-20T15:15:00Z","v":5220,"vw":21.818455},{"c":21.85,"h":21.85,"l":21.81,"n":114,"o":21.815,"t":"2026-10-20T15:20:00Z","v":3955,"vw":21.836986},{"c":21.83,"h":21.86,"l":21.82,"n":87,"o":21.86,"t":"2026-10-20T15:25:00Z","v":4242,"vw":21.836252},{"c":21.815,"h":21.83,"l":21.81,"n":121,"o":21.82,"t":"2026-10-20T15:30:00Z","v":4944,"vw":21.820721},{"c":21.84,"h":21.845,"l":21.815,"n":117,"o":21.815,"t":"2026-10-20T15:35:00Z","v":4462,"vw":21.832446},{"c":21.87,"h":21.87,"l":21.84,"n":142,"o":21.85,"t":"2026-10-20T15:40:00Z","v":4316,"vw":21.85322},{"c":21.83,"h":21.87,"l":21.83,"n":115,"o":21.87,"t":"2026-10-20T15:45:00Z","v":4109,"vw":21.848634},{"c":21.86,"h":21.86,"l":21.82,"n":104,"o":21.84,"t":"2026-10-20T15:50:00Z","v":3712,"vw":21.832391},{"c":21.85,"h":21.85,"l":21.84,"n":58,"o":21.85,"t":"2026-10-20T15:55:00Z","v":2185,"vw":21.848182},{"c":21.87,"h":21.9,"l":21.83,"n":477,"o":21.85,"t":"2026-10-20T16:00:00Z","v":49100,"vw":21.866506},{"c":21.9,"h":21.9,"l":21.86,"n":169,"o":21.86,"t":"2026-10-20T16:05:00Z","v":5021,"vw":21.882577},{"c":21.86,"h":21.895,"l":21.86,"n":107,"o":21.895,"t":"2026-10-20T16:10:00Z","v":5134,"vw":21.873466},{"c":21.83,"h":21.87,"l":21.83,"n":169,"o":21.86,"t":"2026-10-20T16:15:00Z","v":7949,"vw":21.845597},{"c":21.84,"h":21.84,"l":21.82,"n":123,"o":21.83,"t":"2026-10-20T16:20:00Z","v":5190,"vw":21.826492},{"c":21.875,"h":21.88,"l":21.83,"n":132,"o":21.84,"t":"2026-10-20T16:25:00Z","v":5398,"vw":21.856331},{"c":21.87,"h":21.885,"l":21.865,"n":127,"o":21.875,"t":"2026-10-20T16:30:00Z","v":5446,"vw":21.876111},{"c":21.87,"h":21.89,"l":21.865,"n":110,"o":21.87,"t":"2026-10-20T16:35:00Z","v":4864,"vw":21.8783},{"c":21.88,"h":21.885,"l":21.87,"n":95,"o":21.88,"t":"2026-10-20T16:40:00Z","v":3902,"vw":21.881089},{"c":21.89,"h":21.89,"l":21.87,"n":108,"o":21.88,"t":"2026-10-20T16:45:00Z","v":7322,"vw":21.879471},{"c":21.83,"h":21.88,"l":21.83,"n":131,"o":21.88,"t":"2026-10-20T16:50:00Z","v":5918,"vw":21.858311},{"c":21.8,"h":21.83,"l":21.8,"n":102,"o":21.83,"t":"2026-10-20T16:55:00Z","v":3704,"vw":21.805648},{"c":21.8048,"h":21.83,"l":21.8048,"n":99,"o":21.81,"t":"2026-10-20T17:00:00Z","v":4483,"vw":21.815},{"c":21.78,"h":21.8101,"l":21.77,"n":109,"o":21.8101,"t":"2026-10-20T17:05:00Z","v":7437,"vw":21.785056},{"c":21.79,"h":21.79,"l":21.76,"n":95,"o":21.78,"t":"2026-10-20T17:10:00Z","v":5408,"vw":21.774297},{"c":21.81,"h":21.82,"l":21.79,"n":184,"o":21.79,"t":"2026-10-20T17:15:00Z","v":9427,"vw":21.807299},{"c":21.8,"h":21.815,"l":21.8,"n":103,"o":21.81,"t":"2026-10-20T17:20:00Z","v":4474,"vw":21.808865},{"c":21.81,"h":21.815,"l":21.8,"n":114,"o":21.8,"t":"2026-10-20T17:25:00Z","v":4117,"vw":21.808247},{"c":21.84,"h":21.84,"l":21.82,"n":102,"o":21.82,"t":"2026-10-20T17:30:00Z","v":3330,"vw":21.834643},{"c":21.85,"h":21.85,"l":21.835,"n":65,"o":21.835,"t":"2026-10-20T17:35:00Z","v":2470,"vw":21.841104},{"c":21.865,"h":21.87,"l":21.845,"n":101,"o":21.845,"t":"2026-10-20T17:40:00Z","v":4396,"vw":21.857264},{"c":21.865,"h":21.875,"l":21.865,"n":88,"o":21.87,"t":"2026-10-20T17:45:00Z","v":4735,"vw":21.871987},{"c":21.885,"h":21.885,"l":21.8614,"n":129,"o":21.865,"t":"2026-10-20T17:50:00Z","v":4890,"vw":21.872382},{"c":21.865,"h":21.88,"l":21.865,"n":100,"o":21.88,"t":"2026-10-20T17:55:00Z","v":4978,"vw":21.871905},{"c":21.885,"h":21.89,"l":21.87,"n":101,"o":21.87,"t":"2026-10-20T18:00:00Z","v":3882,"vw":21.8825},{"c":21.895,"h":21.9,"l":21.875,"n":115,"o":21.885,"t":"2026-10-20T18:05:00Z","v":4835,"vw":21.885952},{"c":21.91,"h":21.91,"l":21.895,"n":55,"o":21.9,"t":"2026-10-20T18:10:00Z","v":2558,"vw":21.901076},{"c":21.925,"h":21.925,"l":21.905,"n":166,"o":21.905,"t":"2026-10-20T18:15:00Z","v":8278,"vw":21.916006},{"c":21.91,"h":21.93,"l":21.905,"n":124,"o":21.925,"t":"2026-10-20T18:20:00Z","v":8841,"vw":21.913348},{"c":21.94,"h":21.94,"l":21.905,"n":136,"o":21.91,"t":"2026-10-20T18:25:00Z","v":5841,"vw":21.925147},{"c":21.925,"h":21.95,"l":21.925,"n":170,"o":21.94,"t":"2026-10-20T18:30:00Z","v":10105,"vw":21.940376},{"c":21.94,"h":21.94,"l":21.925,"n":97,"o":21.93,"t":"2026-10-20T18:35:00Z","v":3706,"vw":21.934056},{"c":21.935,"h":21.94,"l":21.93,"n":110,"o":21.94,"t":"2026-10-20T18:40:00Z","v":4675,"vw":21.937749},{"c":21.95,"h":21.95,"l":21.935,"n":185,"o":21.935,"t":"2026-10-20T18:45:00Z","v":8636,"vw":21.942482},{"c":21.96,"h":21.96,"l":21.955,"n":134,"o":21.955,"t":"2026-10-20T18:50:00Z","v":5819,"vw":21.957298},{"c":21.94,"h":21.96,"l":21.93,"n":174,"o":21.96,"t":"2026-10-20T18:55:00Z","v":6222,"vw":21.94069},{"c":21.95,"h":21.955,"l":21.94,"n":219,"o":21.94,"t":"2026-10-20T19:00:00Z","v":11906,"vw":21.94897},{"c":21.99,"h":21.99,"l":21.95,"n":207,"o":21.95,"t":"2026-10-20T19:05:00Z","v":10171,"vw":21.970486},{"c":21.96,"h":21.99,"l":21.95,"n":169,"o":21.99,"t":"2026-10-20T19:10:00Z","v":7175,"vw":21.966614},{"c":21.975,"h":21.98,"l":21.95,"n":233,"o":21.95,"t":"2026-10-20T19:15:00Z","v":9922,"vw":21.960427},{"c":21.93,"h":21.975,"l":21.92,"n":234,"o":21.97,"t":"2026-10-20T19:20:00Z","v":12927,"vw":21.945758},{"c":21.94,"h":21.95,"l":21.93,"n":174,"o":21.93,"t":"2026-10-20T19:25:00Z","v":7431,"vw":21.940798},{"c":21.92,"h":21.935,"l":21.92,"n":292,"o":21.935,"t":"2026-10-20T19:30:00Z","v":12646,"vw":21.924524},{"c":21.915,"h":21.92,"l":21.89,"n":323,"o":21.92,"t":"2026-10-20T19:35:00Z","v":16657,"vw":21.909876},{"c":21.965,"h":21.975,"l":21.915,"n":365,"o":21.915,"t":"2026-10-20T19:40:00Z","v":22088,"vw":21.951628},{"c":22.005,"h":22.005,"l":21.965,"n":395,"o":21.965,"t":"2026-10-20T19:45:00Z","v":24877,"vw":21.992215},{"c":21.985,"h":22.005,"l":21.9722,"n":361,"o":22.005,"t":"2026-10-20T19:50:00Z","v":23277,"vw":21.985419},{"c":21.99,"h":22.035,"l":21.94,"n":1599,"o":21.99,"t":"2026-10-20T19:55:00Z","v":134185,"vw":21.995015},{"c":21.99,"h":21.99,"l":21.99,"n":50,"o":21.99,"t":"2026-10-20T20:00:00Z","v":533245,"vw":21.99},{"c":21.828,"h":21.828,"l":21.828,"n":1,"o":21.828,"t":"2026-10-21T12:25:00Z","v":785,"vw":21.828},{"c":22.09,"h":22.09,"l":22.09,"n":1,"o":22.09,"t":"2026-10-21T12:30:00Z","v":644,"vw":22.09},{"c":21.975,"h":22.12,"l":21.9,"n":101,"o":22.12,"t":"2026-10-21T13:30:00Z","v":10647,"vw":22.084678},{"c":21.94,"h":21.98,"l":21.91,"n":34,"o":21.98,"t":"2026-10-21T13:35:00Z","v":2068,"vw":21.973333},{"c":21.9,"h":21.93,"l":21.9,"n":25,"o":21.93,"t":"2026-10-21T13:40:00Z","v":1102,"vw":21.917183},{"c":21.915,"h":21.97,"l":21.88,"n":153,"o":21.91,"t":"2026-10-21T13:45:00Z","v":3892,"vw":21.933617},{"c":21.98,"h":21.98,"l":21.93,"n":116,"o":21.94,"t":"2026-10-21T13:50:00Z","v":3232,"vw":21.952667},{"c":21.925,"h":21.99,"l":21.925,"n":145,"o":21.96,"t":"2026-10-21T13:55:00Z","v":8630,"vw":21.948989},{"c":21.82,"h":21.91,"l":21.82,"n":145,"o":21.91,"t":"2026-10-21T14:00:00Z","v":5556,"vw":21.844902},{"c":21.835,"h":21.86,"l":21.82,"n":159,"o":21.82,"t":"2026-10-21T14:05:00Z","v":8871,"vw":21.840768},{"c":21.86,"h":21.86,"l":21.825,"n":130,"o":21.83,"t":"2026-10-21T14:10:00Z","v":5425,"vw":21.852333},{"c":21.82,"h":21.87,"l":21.81,"n":147,"o":21.87,"t":"2026-10-21T14:15:00Z","v":5119,"vw":21.84192},{"c":21.82,"h":21.845,"l":21.82,"n":159,"o":21.83,"t":"2026-10-21T14:20:00Z","v":5831,"vw":21.832706},{"c":21.82,"h":21.825,"l":21.79,"n":152,"o":21.815,"t":"2026-10-21T14:25:00Z","v":4612,"vw":21.806415},{"c":21.845,"h":21.845,"l":21.81,"n":162,"o":21.81,"t":"2026-10-21T14:30:00Z","v":5123,"vw":21.833684},{"c":21.83,"h":21.84,"l":21.83,"n":90,"o":21.84,"t":"2026-10-21T14:35:00Z","v":1856,"vw":21.8375},{"c":21.83,"h":21.84,"l":21.81,"n":200,"o":21.825,"t":"2026-10-21T14:40:00Z","v":9729,"vw":21.8286},{"c":21.89,"h":21.89,"l":21.83,"n":177,"o":21.83,"t":"2026-10-21T14:45:00Z","v":6466,"vw":21.862246},{"c":21.87,"h":21.9,"l":21.87,"n":79,"o":21.9,"t":"2026-10-21T14:50:00Z","v":1972,"vw":21.892543},{"c":21.81,"h":21.86,"l":21.81,"n":74,"o":21.86,"t":"2026-10-21T14:55:00Z","v":2070,"vw":21.838},{"c":21.84,"h":21.84,"l":21.81,"n":160,"o":21.82,"t":"2026-10-21T15:00:00Z","v":7412,"vw":21.827115},{"c":21.82,"h":21.84,"l":21.82,"n":76,"o":21.84,"t":"2026-10-21T15:05:00Z","v":1820,"vw":21.828889},{"c":21.8142,"h":21.82,"l":21.8,"n":88,"o":21.82,"t":"2026-10-21T15:10:00Z","v":4317,"vw":21.814339},{"c":21.84,"h":21.84,"l":21.81,"n":132,"o":21.81,"t":"2026-10-21T15:15:00Z","v":5078,"vw":21.824732},{"c":21.85,"h":21.855,"l":21.845,"n":101,"o":21.85,"t":"2026-10-21T15:20:00Z","v":3476,"vw":21.849322},{"c":21.905,"h":21.905,"l":21.85,"n":126,"o":21.85,"t":"2026-10-21T15:25:00Z","v":4921,"vw":21.8825},{"c":21.88,"h":21.905,"l":21.865,"n":154,"o":21.905,"t":"2026-10-21T15:30:00Z","v":6468,"vw":21.88724},{"c":21.9,"h":21.905,"l":21.88,"n":93,"o":21.88,"t":"2026-10-21T15:35:00Z","v":4297,"vw":21.896404},{"c":21.89,"h":21.9,"l":21.88,"n":128,"o":21.89,"t":"2026-10-21T15:40:00Z","v":6048,"vw":21.89045},{"c":21.89,"h":21.9,"l":21.8809,"n":73,"o":21.89,"t":"2026-10-21T15:45:00Z","v":2520,"vw":21.889653},{"c":21.89,"h":21.9,"l":21.88,"n":107,"o":21.88,"t":"2026-10-21T15:50:00Z","v":4923,"vw":21.895938},{"c":21.9,"h":21.9,"l":21.9,"n":52,"o":21.9,"t":"2026-10-21T15:55:00Z","v":2390,"vw":21.9},{"c":21.9,"h":21.9,"l":21.89,"n":126,"o":21.9,"t":"2026-10-21T16:00:00Z","v":5318,"vw":21.897952},{"c":21.89,"h":21.9,"l":21.89,"n":98,"o":21.9,"t":"2026-10-21T16:05:00Z","v":2514,"vw":21.891923},{"c":21.91,"h":21.91,"l":21.89,"n":80,"o":21.89,"t":"2026-10-21T16:10:00Z","v":3699,"vw":21.897692},{"c":21.895,"h":21.905,"l":21.895,"n":73,"o":21.9,"t":"2026-10-21T16:15:00Z","v":1850,"vw":21.901442},{"c":21.9,"h":21.9,"l":21.895,"n":87,"o":21.895,"t":"2026-10-21T16:20:00Z","v":2104,"vw":21.899145},{"c":21.91,"h":21.91,"l":21.9,"n":43,"o":21.9,"t":"2026-10-21T16:25:00Z","v":1765,"vw":21.901011},{"c":21.91,"h":21.91,"l":21.895,"n":120,"o":21.91,"t":"2026-10-21T16:30:00Z","v":3653,"vw":21.903932},{"c":21.98,"h":22,"l":21.89,"n":328,"o":21.905,"t":"2026-10-21T16:35:00Z","v":20263,"vw":21.957094},{"c":21.94,"h":21.97,"l":21.925,"n":193,"o":21.97,"t":"2026-10-21T16:40:00Z","v":6390,"vw":21.944857},{"c":21.92,"h":21.935,"l":21.91,"n":80,"o":21.93,"t":"2026-10-21T16:45:00Z","v":6096,"vw":21.922238},{"c":21.92,"h":21.92,"l":21.91,"n":74,"o":21.92,"t":"2026-10-21T16:50:00Z","v":2119,"vw":21.918789},{"c":21.945,"h":21.95,"l":21.925,"n":211,"o":21.93,"t":"2026-10-21T16:55:00Z","v":13244,"vw":21.940697},{"c":21.93,"h":21.945,"l":21.93,"n":125,"o":21.945,"t":"2026-10-21T17:00:00Z","v":4300,"vw":21.931962},{"c":21.94,"h":21.94,"l":21.9201,"n":72,"o":21.9201,"t":"2026-10-21T17:05:00Z","v":3473,"vw":21.9386},{"c":21.94,"h":21.94,"l":21.94,"n":50,"o":21.94,"t":"2026-10-21T17:10:00Z","v":769,"vw":21.94},{"c":21.93,"h":21.935,"l":21.93,"n":48,"o":21.93,"t":"2026-10-21T17:15:00Z","v":1285,"vw":21.931437},{"c":21.925,"h":21.94,"l":21.925,"n":116,"o":21.93,"t":"2026-10-21T17:20:00Z","v":3164,"vw":21.933},{"c":21.93,"h":21.93,"l":21.92,"n":150,"o":21.92,"t":"2026-10-21T17:25:00Z","v":5601,"vw":21.926261},{"c":21.93,"h":21.93,"l":21.92,"n":114,"o":21.925,"t":"2026-10-21T17:30:00Z","v":6639,"vw":21.925582},{"c":21.89,"h":21.93,"l":21.89,"n":150,"o":21.93,"t":"2026-10-21T17:35:00Z","v":5972,"vw":21.91429},{"c":21.89,"h":21.89,"l":21.87,"n":171,"o":21.89,"t":"2026-10-21T17:40:00Z","v":8454,"vw":21.886689},{"c":21.94,"h":21.94,"l":21.895,"n":204,"o":21.895,"t":"2026-10-21T17:45:00Z","v":11445,"vw":21.910485},{"c":21.93,"h":21.94,"l":21.925,"n":118,"o":21.94,"t":"2026-10-21T17:50:00Z","v":4526,"vw":21.93038},{"c":21.93,"h":21.945,"l":21.93,"n":161,"o":21.93,"t":"2026-10-21T17:55:00Z","v":6190,"vw":21.936372},{"c":21.91,"h":21.93,"l":21.905,"n":106,"o":21.93,"t":"2026-10-21T18:00:00Z","v":3759,"vw":21.913635},{"c":21.895,"h":21.91,"l":21.89,"n":168,"o":21.91,"t":"2026-10-21T18:05:00Z","v":8051,"vw":21.89854},{"c":21.91,"h":21.91,"l":21.895,"n":263,"o":21.895,"t":"2026-10-21T18:10:00Z","v":8955,"vw":21.903702},{"c":21.9,"h":21.91,"l":21.89,"n":108,"o":21.91,"t":"2026-10-21T18:15:00Z","v":3863,"vw":21.898639},{"c":21.86,"h":21.88,"l":21.855,"n":227,"o":21.88,"t":"2026-10-21T18:20:00Z","v":10584,"vw":21.862026},{"c":21.87,"h":21.87,"l":21.855,"n":143,"o":21.855,"t":"2026-10-21T18:25:00Z","v":5133,"vw":21.862225},{"c":21.9,"h":21.9,"l":21.87,"n":210,"o":21.87,"t":"2026-10-21T18:30:00Z","v":5332,"vw":21.87819},{"c":21.895,"h":21.9,"l":21.89,"n":188,"o":21.895,"t":"2026-10-21T18:35:00Z","v":5977,"vw":21.89508},{"c":21.895,"h":21.91,"l":21.89,"n":171,"o":21.8951,"t":"2026-10-21T18:40:00Z","v":7241,"vw":21.898308},{"c":21.86,"h":21.895,"l":21.855,"n":308,"o":21.895,"t":"2026-10-21T18:45:00Z","v":17072,"vw":21.872766},{"c":21.84,"h":21.85,"l":21.83,"n":74,"o":21.85,"t":"2026-10-21T18:50:00Z","v":10613,"vw":21.833607},{"c":21.8,"h":21.845,"l":21.8,"n":182,"o":21.845,"t":"2026-10-21T18:55:00Z","v":7346,"vw":21.818759},{"c":21.765,"h":21.8,"l":21.7211,"n":269,"o":21.8,"t":"2026-10-21T19:00:00Z","v":12363,"vw":21.759233},{"c":21.74,"h":21.77,"l":21.74,"n":237,"o":21.76,"t":"2026-10-21T19:05:00Z","v":9398,"vw":21.754463},{"c":21.77,"h":21.775,"l":21.74,"n":218,"o":21.74,"t":"2026-10-21T19:10:00Z","v":10152,"vw":21.760162},{"c":21.72,"h":21.785,"l":21.7,"n":579,"o":21.765,"t":"2026-10-21T19:15:00Z","v":51898,"vw":21.752225},{"c":21.76,"h":21.76,"l":21.72,"n":255,"o":21.72,"t":"2026-10-21T19:20:00Z","v":16704,"vw":21.740721},{"c":21.8,"h":21.8,"l":21.76,"n":326,"o":21.76,"t":"2026-10-21T19:25:00Z","v":17598,"vw":21.776001},{"c":21.785,"h":21.805,"l":21.785,"n":338,"o":21.805,"t":"2026-10-21T19:30:00Z","v":13078,"vw":21.794676},{"c":21.765,"h":21.79,"l":21.765,"n":363,"o":21.785,"t":"2026-10-21T19:35:00Z","v":14027,"vw":21.772802},{"c":21.785,"h":21.785,"l":21.74,"n":632,"o":21.765,"t":"2026-10-21T19:40:00Z","v":57402,"vw":21.758855},{"c":21.8,"h":21.81,"l":21.78,"n":582,"o":21.79,"t":"2026-10-21T19:45:00Z","v":27108,"vw":21.793876},{"c":21.83,"h":21.84,"l":21.79,"n":562,"o":21.8,"t":"2026-10-21T19:50:00Z","v":41062,"vw":21.821486},{"c":21.86,"h":21.87,"l":21.81,"n":1984,"o":21.83,"t":"2026-10-21T19:55:00Z","v":151004,"vw":21.838762},{"c":21.86,"h":21.86,"l":21.86,"n":31,"o":21.86,"t":"2026-10-21T20:00:00Z","v":285204,"vw":21.86},{"c":21.4803,"h":21.6,"l":21.4803,"n":2,"o":21.6,"t":"2026-10-22T11:55:00Z","v":200,"vw":21.54015},{"c":21.51,"h":21.71,"l":21.51,"n":63,"o":21.7,"t":"2026-10-22T13:30:00Z","v":17361,"vw":21.690778},{"c":21.54,"h":21.62,"l":21.5,"n":128,"o":21.59,"t":"2026-10-22T13:35:00Z","v":6525,"vw":21.565419},{"c":21.36,"h":21.57,"l":21.36,"n":150,"o":21.57,"t":"2026-10-22T13:40:00Z","v":5969,"vw":21.492773},{"c":21.62,"h":21.62,"l":21.44,"n":220,"o":21.44,"t":"2026-10-22T13:45:00Z","v":6772,"vw":21.573169},{"c":21.66,"h":21.68,"l":21.53,"n":203,"o":21.6,"t":"2026-10-22T13:50:00Z","v":7763,"vw":21.618503},{"c":21.67,"h":21.73,"l":21.61,"n":199,"o":21.64,"t":"2026-10-22T13:55:00Z","v":7495,"vw":21.672895},{"c":21.85,"h":21.86,"l":21.68,"n":154,"o":21.68,"t":"2026-10-22T14:00:00Z","v":6721,"vw":21.771183},{"c":21.79,"h":21.88,"l":21.77,"n":236,"o":21.86,"t":"2026-10-22T14:05:00Z","v":18462,"vw":21.82977},{"c":21.93,"h":21.94,"l":21.78,"n":389,"o":21.81,"t":"2026-10-22T14:10:00Z","v":17587,"vw":21.855712},{"c":21.9,"h":21.96,"l":21.89,"n":240,"o":21.94,"t":"2026-10-22T14:15:00Z","v":7477,"vw":21.921774},{"c":21.84,"h":21.91,"l":21.84,"n":222,"o":21.91,"t":"2026-10-22T14:20:00Z","v":6065,"vw":21.877941},{"c":21.82,"h":21.88,"l":21.81,"n":221,"o":21.85,"t":"2026-10-22T14:25:00Z","v":8358,"vw":21.835744},{"c":21.89,"h":21.89,"l":21.81,"n":259,"o":21.835,"t":"2026-10-22T14:30:00Z","v":7864,"vw":21.839919},{"c":21.855,"h":21.9,"l":21.855,"n":137,"o":21.9,"t":"2026-10-22T14:35:00Z","v":4763,"vw":21.875011},{"c":21.89,"h":21.9,"l":21.86,"n":259,"o":21.87,"t":"2026-10-22T14:40:00Z","v":10484,"vw":21.892487},{"c":21.86,"h":21.93,"l":21.86,"n":132,"o":21.91,"t":"2026-10-22T14:45:00Z","v":3758,"vw":21.897219},{"c":21.935,"h":21.935,"l":21.83,"n":244,"o":21.83,"t":"2026-10-22T14:50:00Z","v":6785,"vw":21.898197},{"c":21.975,"h":21.975,"l":21.93,"n":279,"o":21.95,"t":"2026-10-22T14:55:00Z","v":9136,"vw":21.95204},{"c":21.945,"h":21.99,"l":21.915,"n":251,"o":21.975,"t":"2026-10-22T15:00:00Z","v":7510,"vw":21.939486},{"c":21.94,"h":21.96,"l":21.92,"n":220,"o":21.955,"t":"2026-10-22T15:05:00Z","v":5225,"vw":21.944248},{"c":21.93,"h":21.95,"l":21.92,"n":228,"o":21.925,"t":"2026-10-22T15:10:00Z","v":8865,"vw":21.936804},{"c":22.005,"h":22.03,"l":21.96,"n":201,"o":21.96,"t":"2026-10-22T15:15:00Z","v":5576,"vw":21.997059},{"c":22.045,"h":22.05,"l":22.005,"n":131,"o":22.02,"t":"2026-10-22T15:20:00Z","v":4481,"vw":22.033942},{"c":21.97,"h":22.045,"l":21.97,"n":172,"o":22.045,"t":"2026-10-22T15:25:00Z","v":6661,"vw":22.007315},{"c":22,"h":22.01,"l":21.98,"n":219,"o":21.98,"t":"2026-10-22T15:30:00Z","v":6554,"vw":21.998068},{"c":21.99,"h":22.05,"l":21.99,"n":192,"o":22.01,"t":"2026-10-22T15:35:00Z","v":5180,"vw":22.023182},{"c":22.025,"h":22.03,"l":21.97,"n":271,"o":21.99,"t":"2026-10-22T15:40:00Z","v":11899,"vw":22.001969},{"c":22.035,"h":22.06,"l":22.025,"n":121,"o":22.03,"t":"2026-10-22T15:45:00Z","v":3568,"vw":22.037242},{"c":22.035,"h":22.035,"l":22.01,"n":120,"o":22.02,"t":"2026-10-22T15:50:00Z","v":5030,"vw":22.021579},{"c":22.1,"h":22.125,"l":22.03,"n":215,"o":22.03,"t":"2026-10-22T15:55:00Z","v":8255,"vw":22.09294},{"c":22.095,"h":22.11,"l":22.075,"n":195,"o":22.11,"t":"2026-10-22T16:00:00Z","v":12569,"vw":22.099558},{"c":22.125,"h":22.13,"l":22.115,"n":109,"o":22.115,"t":"2026-10-22T16:05:00Z","v":2915,"vw":22.118344},{"c":22.15,"h":22.15,"l":22.125,"n":86,"o":22.125,"t":"2026-10-22T16:10:00Z","v":3180,"vw":22.133696},{"c":22.13,"h":22.135,"l":22.115,"n":81,"o":22.135,"t":"2026-10-22T16:15:00Z","v":2497,"vw":22.126485},{"c":22.165,"h":22.165,"l":22.13,"n":154,"o":22.1301,"t":"2026-10-22T16:20:00Z","v":11235,"vw":22.142963},{"c":22.1597,"h":22.17,"l":22.15,"n":98,"o":22.16,"t":"2026-10-22T16:25:00Z","v":6695,"vw":22.159091},{"c":22.14,"h":22.155,"l":22.125,"n":242,"o":22.15,"t":"2026-10-22T16:30:00Z","v":10791,"vw":22.141253},{"c":22.15,"h":22.15,"l":22.14,"n":137,"o":22.15,"t":"2026-10-22T16:35:00Z","v":5968,"vw":22.145698},{"c":22.105,"h":22.15,"l":22.105,"n":139,"o":22.15,"t":"2026-10-22T16:40:00Z","v":6499,"vw":22.127068},{"c":22.115,"h":22.115,"l":22.09,"n":215,"o":22.11,"t":"2026-10-22T16:45:00Z","v":10356,"vw":22.105965},{"c":22.145,"h":22.145,"l":22.11,"n":135,"o":22.115,"t":"2026-10-22T16:50:00Z","v":6238,"vw":22.119676},{"c":22.115,"h":22.145,"l":22.1,"n":330,"o":22.145,"t":"2026-10-22T16:55:00Z","v":22465,"vw":22.117023},{"c":22.1,"h":22.13,"l":22.09,"n":202,"o":22.13,"t":"2026-10-22T17:00:00Z","v":7775,"vw":22.114337},{"c":22.09,"h":22.12,"l":22.09,"n":193,"o":22.105,"t":"2026-10-22T17:05:00Z","v":6100,"vw":22.112319},{"c":22.085,"h":22.11,"l":22.07,"n":253,"o":22.1,"t":"2026-10-22T17:10:00Z","v":7664,"vw":22.094254},{"c":22.04,"h":22.085,"l":22.035,"n":286,"o":22.085,"t":"2026-10-22T17:15:00Z","v":13486,"vw":22.054151},{"c":22.045,"h":22.065,"l":22.03,"n":243,"o":22.04,"t":"2026-10-22T17:20:00Z","v":12438,"vw":22.052457},{"c":22.075,"h":22.08,"l":22.045,"n":209,"o":22.045,"t":"2026-10-22T17:25:00Z","v":6641,"vw":22.06039},{"c":22.07,"h":22.075,"l":22.065,"n":154,"o":22.075,"t":"2026-10-22T17:30:00Z","v":6322,"vw":22.069743},{"c":22.015,"h":22.06,"l":22.015,"n":198,"o":22.06,"t":"2026-10-22T17:35:00Z","v":8926,"vw":22.042072},{"c":22.03,"h":22.03,"l":22.015,"n":194,"o":22.02,"t":"2026-10-22T17:40:00Z","v":7999,"vw":22.022244},{"c":22.02,"h":22.03,"l":22.015,"n":190,"o":22.03,"t":"2026-10-22T17:45:00Z","v":9135,"vw":22.024034},{"c":22.04,"h":22.045,"l":22.02,"n":267,"o":22.02,"t":"2026-10-22T17:50:00Z","v":14186,"vw":22.034785},{"c":22.035,"h":22.05,"l":22.035,"n":199,"o":22.05,"t":"2026-10-22T17:55:00Z","v":7756,"vw":22.039362},{"c":21.97,"h":22.045,"l":21.97,"n":187,"o":22.035,"t":"2026-10-22T18:00:00Z","v":8303,"vw":22.015637},{"c":22.035,"h":22.06,"l":21.97,"n":293,"o":21.97,"t":"2026-10-22T18:05:00Z","v":15697,"vw":22.02106},{"c":22.05,"h":22.055,"l":22.035,"n":166,"o":22.04,"t":"2026-10-22T18:10:00Z","v":8626,"vw":22.039148},{"c":22.05,"h":22.055,"l":22.025,"n":249,"o":22.05,"t":"2026-10-22T18:15:00Z","v":13321,"vw":22.041437},{"c":22.07,"h":22.07,"l":22.055,"n":172,"o":22.055,"t":"2026-10-22T18:20:00Z","v":8245,"vw":22.060728},{"c":22.085,"h":22.085,"l":22.055,"n":266,"o":22.07,"t":"2026-10-22T18:25:00Z","v":13398,"vw":22.071859},{"c":22.085,"h":22.09,"l":22.075,"n":214,"o":22.08,"t":"2026-10-22T18:30:00Z","v":8975,"vw":22.081721},{"c":22.07,"h":22.08,"l":22.063,"n":193,"o":22.08,"t":"2026-10-22T18:35:00Z","v":10384,"vw":22.070264},{"c":22.065,"h":22.07,"l":22.055,"n":158,"o":22.06,"t":"2026-10-22T18:40:00Z","v":10500,"vw":22.059462},{"c":22.07,"h":22.08,"l":22.055,"n":260,"o":22.065,"t":"2026-10-22T18:45:00Z","v":18729,"vw":22.062958},{"c":22.1,"h":22.1,"l":22.07,"n":282,"o":22.07,"t":"2026-10-22T18:50:00Z","v":13533,"vw":22.093432},{"c":22.11,"h":22.14,"l":22.11,"n":203,"o":22.11,"t":"2026-10-22T18:55:00Z","v":8005,"vw":22.124745},{"c":22.1,"h":22.11,"l":22.06,"n":271,"o":22.1,"t":"2026-10-22T19:00:00Z","v":14976,"vw":22.083274},{"c":22.15,"h":22.15,"l":22.09,"n":215,"o":22.11,"t":"2026-10-22T19:05:00Z","v":9900,"vw":22.125967},{"c":22.16,"h":22.17,"l":22.15,"n":279,"o":22.16,"t":"2026-10-22T19:10:00Z","v":14119,"vw":22.159275},{"c":22.125,"h":22.165,"l":22.125,"n":283,"o":22.16,"t":"2026-10-22T19:15:00Z","v":13198,"vw":22.151859},{"c":22.13,"h":22.18,"l":22.13,"n":212,"o":22.13,"t":"2026-10-22T19:20:00Z","v":10096,"vw":22.151335},{"c":22.145,"h":22.155,"l":22.125,"n":269,"o":22.135,"t":"2026-10-22T19:25:00Z","v":17908,"vw":22.137505},{"c":22.17,"h":22.17,"l":22.11,"n":357,"o":22.145,"t":"2026-10-22T19:30:00Z","v":20558,"vw":22.142104},{"c":22.22,"h":22.22,"l":22.15,"n":299,"o":22.17,"t":"2026-10-22T19:35:00Z","v":18823,"vw":22.184341},{"c":22.24,"h":22.245,"l":22.215,"n":385,"o":22.225,"t":"2026-10-22T19:40:00Z","v":22621,"vw":22.228682},{"c":22.225,"h":22.25,"l":22.215,"n":466,"o":22.235,"t":"2026-10-22T19:45:00Z","v":25727,"vw":22.224971},{"c":22.285,"h":22.3,"l":22.22,"n":696,"o":22.23,"t":"2026-10-22T19:50:00Z","v":63935,"vw":22.279753},{"c":22.29,"h":22.325,"l":22.27,"n":1785,"o":22.29,"t":"2026-10-22T19:55:00Z","v":154726,"vw":22.298681},{"c":22.27,"h":22.27,"l":22.27,"n":44,"o":22.27,"t":"2026-10-22T20:00:00Z","v":306433,"vw":22.27},{"c":22.5,"h":22.54,"l":22.44,"n":15,"o":22.45,"t":"2026-10-22T20:05:00Z","v":5971,"vw":22.493243},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-10-22T20:35:00Z","v":670,"vw":22.27},{"c":22.45,"h":22.45,"l":22.45,"n":3,"o":22.45,"t":"2026-10-22T21:30:00Z","v":211,"vw":22.45},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-22T21:50:00Z","v":100,"vw":22.4}],"history":[{"c":22.26,"h":22.615,"l":22.26,"n":11735,"o":22.61,"t":"2024-10-21T04:00:00Z","v":775068,"vw":22.324761},{"c":22.07,"h":22.235,"l":22.03,"n":10893,"o":22.18,"t":"2024-10-22T04:00:00Z","v":938179,"vw":22.127875},{"c":22.03,"h":22.15,"l":21.825,"n":10071,"o":22.07,"t":"2024-10-23T04:00:00Z","v":995683,"vw":21.99475},{"c":21.87,"h":22.105,"l":21.705,"n":9186,"o":22.01,"t":"2024-10-24T04:00:00Z","v":763479,"vw":21.859769},{"c":21.69,"h":22.04,"l":21.65,"n":8919,"o":22.04,"t":"2024-10-25T04:00:00Z","v":749223,"vw":21.751353},{"c":21.88,"h":22.08,"l":21.73,"n":8317,"o":21.9,"t":"2024-10-28T04:00:00Z","v":591471,"vw":21.934477},{"c":21.82,"h":21.86,"l":21.5,"n":8141,"o":21.64,"t":"2024-10-29T04:00:00Z","v":2067319,"vw":21.800174},{"c":22.13,"h":22.19,"l":21.78,"n":10560,"o":21.82,"t":"2024-10-30T04:00:00Z","v":1147281,"vw":22.094127},{"c":21.59,"h":22.11,"l":21.58,"n":8482,"o":22.02,"t":"2024-10-31T04:00:00Z","v":797988,"vw":21.706177},{"c":21.91,"h":21.95,"l":21.67,"n":10312,"o":21.67,"t":"2024-11-01T04:00:00Z","v":959139,"vw":21.85214},{"c":22.05,"h":22.09,"l":21.69,"n":10264,"o":21.82,"t":"2024-11-04T05:00:00Z","v":1175247,"vw":22.012308},{"c":22.69,"h":22.71,"l":22.065,"n":8588,"o":22.11,"t":"2024-11-05T05:00:00Z","v":850778,"vw":22.592792},{"c":23.97,"h":24.73,"l":23.6,"n":20557,"o":23.97,"t":"2024-11-06T05:00:00Z","v":1860427,"vw":23.951659},{"c":24.1,"h":24.27,"l":23.23,"n":20682,"o":23.27,"t":"2024-11-07T05:00:00Z","v":2161053,"vw":23.988543},{"c":25.68,"h":25.71,"l":24.05,"n":21209,"o":24.35,"t":"2024-11-08T05:00:00Z","v":2442287,"vw":25.357616},{"c":25.97,"h":26.2787,"l":25.5,"n":15895,"o":25.92,"t":"2024-11-11T05:00:00Z","v":1733907,"vw":25.95415},{"c":25.13,"h":25.975,"l":25.095,"n":13693,"o":25.94,"t":"2024-11-12T05:00:00Z","v":1444294,"vw":25.28244},{"c":25.01,"h":25.32,"l":24.99,"n":12929,"o":25.31,"t":"2024-11-13T05:00:00Z","v":1039314,"vw":25.113312},{"c":24.42,"h":25.155,"l":24.28,"n":10994,"o":25.05,"t":"2024-11-14T05:00:00Z","v":991027,"vw":24.493437},{"c":24.31,"h":24.72,"l":24.27,"n":9871,"o":24.72,"t":"2024-11-15T05:00:00Z","v":874375,"vw":24.365101},{"c":24.43,"h":24.54,"l":24.28,"n":15583,"o":24.44,"t":"2024-11-18T05:00:00Z","v":3164534,"vw":24.433242},{"c":24.41,"h":24.44,"l":24,"n":9933,"o":24.08,"t":"2024-11-19T05:00:00Z","v":633660,"vw":24.368104},{"c":24.82,"h":24.86,"l":24.24,"n":14256,"o":24.46,"t":"2024-11-20T05:00:00Z","v":1114656,"vw":24.719986},{"c":24.97,"h":25.17,"l":24.79,"n":9996,"o":24.96,"t":"2024-11-21T05:00:00Z","v":927191,"vw":24.972565},{"c":25.18,"h":25.2,"l":24.98,"n":13034,"o":25.03,"t":"2024-11-22T05:00:00Z","v":1055811,"vw":25.110752},{"c":25.74,"h":26.02,"l":25.46,"n":12163,"o":25.46,"t":"2024-11-25T05:00:00Z","v":1225149,"vw":25.796608},{"c":25.26,"h":25.51,"l":25.105,"n":14651,"o":25.47,"t":"2024-11-26T05:00:00Z","v":1176695,"vw":25.249636},{"c":24.96,"h":25.425,"l":24.9,"n":11040,"o":25.34,"t":"2024-11-27T05:00:00Z","v":766012,"vw":25.028864},{"c":25.04,"h":25.245,"l":24.99,"n":5422,"o":25.19,"t":"2024-11-29T05:00:00Z","v":465437,"vw":25.074565},{"c":25.58,"h":25.816,"l":25.185,"n":16114,"o":25.2,"t":"2024-12-02T05:00:00Z","v":1124371,"vw":25.627066},{"c":25.58,"h":25.62,"l":25.3201,"n":10385,"o":25.5,"t":"2024-12-03T05:00:00Z","v":741701,"vw":25.513477},{"c":25.26,"h":25.53,"l":25.2,"n":11573,"o":25.39,"t":"2024-12-04T05:00:00Z","v":1247226,"vw":25.296401},{"c":25.26,"h":25.52,"l":25.1,"n":11489,"o":25.21,"t":"2024-12-05T05:00:00Z","v":1123198,"vw":25.281284},{"c":25.3,"h":25.58,"l":25.08,"n":9501,"o":25.5,"t":"2024-12-06T05:00:00Z","v":1004937,"vw":25.251528},{"c":24.93,"h":25.46,"l":24.881,"n":11062,"o":25.4,"t":"2024-12-09T05:00:00Z","v":804366,"vw":24.994905},{"c":24.78,"h":25.15,"l":24.61,"n":12658,"o":24.77,"t":"2024-12-10T05:00:00Z","v":919177,"vw":24.867708},{"c":24.76,"h":25.18,"l":24.69,"n":14089,"o":24.97,"t":"2024-12-11T05:00:00Z","v":1880716,"vw":24.885543},{"c":24.51,"h":24.86,"l":24.31,"n":11876,"o":24.64,"t":"2024-12-12T05:00:00Z","v":959981,"vw":24.489478},{"c":24.3,"h":24.57,"l":24.075,"n":13961,"o":24.33,"t":"2024-12-13T05:00:00Z","v":1212173,"vw":24.262975},{"c":24.54,"h":24.585,"l":24.3,"n":11095,"o":24.44,"t":"2024-12-16T05:00:00Z","v":808001,"vw":24.520539},{"c":23.88,"h":24.555,"l":23.87,"n":11887,"o":24.43,"t":"2024-12-17T05:00:00Z","v":1077005,"vw":23.993886},{"c":22.97,"h":24.14,"l":22.82,"n":14686,"o":24.1,"t":"2024-12-18T05:00:00Z","v":1407629,"vw":23.353499},{"c":22.87,"h":23.31,"l":22.8,"n":10178,"o":23.17,"t":"2024-12-19T05:00:00Z","v":895238,"vw":22.926179},{"c":22.94,"h":23.15,"l":22.56,"n":12176,"o":22.65,"t":"2024-12-20T05:00:00Z","v":1972940,"vw":22.896908},{"c":22.83,"h":22.93,"l":22.61,"n":8108,"o":22.78,"t":"2024-12-23T05:00:00Z","v":1065836,"vw":22.782398},{"c":22.88,"h":22.93,"l":22.65,"n":4328,"o":22.78,"t":"2024-12-24T05:00:00Z","v":271405,"vw":22.854806},{"c":22.94,"h":22.99,"l":22.66,"n":7856,"o":22.78,"t":"2024-12-26T05:00:00Z","v":506410,"vw":22.893884},{"c":22.6,"h":22.86,"l":22.39,"n":10467,"o":22.7,"t":"2024-12-27T05:00:00Z","v":617707,"vw":22.579394},{"c":22.58,"h":22.665,"l":22.27,"n":9204,"o":22.49,"t":"2024-12-30T05:00:00Z","v":488290,"vw":22.554517},{"c":22.5,"h":22.735,"l":22.44,"n":9664,"o":22.66,"t":"2024-12-31T05:00:00Z","v":708841,"vw":22.517727},{"c":22.32,"h":22.8045,"l":22.19,"n":9127,"o":22.59,"t":"2025-01-02T05:00:00Z","v":573116,"vw":22.377379},{"c":22.37,"h":22.59,"l":22.285,"n":8968,"o":22.38,"t":"2025-01-03T05:00:00Z","v":643281,"vw":22.390444},{"c":22.26,"h":22.49,"l":22.1,"n":11529,"o":22.33,"t":"2025-01-06T05:00:00Z","v":1182082,"vw":22.274635},{"c":21.99,"h":22.4,"l":21.9,"n":13175,"o":22.22,"t":"2025-01-07T05:00:00Z","v":1005984,"vw":22.032151},{"c":22.1,"h":22.13,"l":21.58,"n":17096,"o":21.95,"t":"2025-01-08T05:00:00Z","v":1703508,"vw":21.935751},{"c":21.65,"h":21.88,"l":21.5,"n":11004,"o":21.8,"t":"2025-01-10T05:00:00Z","v":915882,"vw":21.686589},{"c":22.23,"h":22.25,"l":21.35,"n":11860,"o":21.4,"t":"2025-01-13T05:00:00Z","v":926126,"vw":22.048756},{"c":22.41,"h":22.53,"l":22.25,"n":10412,"o":22.4,"t":"2025-01-14T05:00:00Z","v":892101,"vw":22.416425},{"c":22.66,"h":22.81,"l":22.3,"n":14120,"o":22.56,"t":"2025-01-15T05:00:00Z","v":979203,"vw":22.583936},{"c":22.97,"h":23.06,"l":22.58,"n":14163,"o":22.66,"t":"2025-01-16T05:00:00Z","v":1464178,"vw":22.910931},{"c":22.94,"h":23.14,"l":22.745,"n":15000,"o":23.14,"t":"2025-01-17T05:00:00Z","v":2881045,"vw":22.920969},{"c":23.58,"h":23.716,"l":23.15,"n":15451,"o":23.15,"t":"2025-01-21T05:00:00Z","v":1407773,"vw":23.55227},{"c":23.57,"h":23.72,"l":23.365,"n":12964,"o":23.55,"t":"2025-01-22T05:00:00Z","v":1059212,"vw":23.544294},{"c":23.72,"h":23.805,"l":23.51,"n":13903,"o":23.58,"t":"2025-01-23T05:00:00Z","v":1087998,"vw":23.717033},{"c":23.17,"h":23.67,"l":23.02,"n":11961,"o":23.67,"t":"2025-01-24T05:00:00Z","v":919290,"vw":23.193623},{"c":23.02,"h":23.175,"l":22.7,"n":17125,"o":23.03,"t":"2025-01-27T05:00:00Z","v":1523461,"vw":23.005419},{"c":23.16,"h":23.195,"l":22.675,"n":12994,"o":23,"t":"2025-01-28T05:00:00Z","v":855431,"vw":23.037424},{"c":22.84,"h":23.5,"l":22.84,"n":15977,"o":23.18,"t":"2025-01-29T05:00:00Z","v":1244036,"vw":23.013326},{"c":23.01,"h":23.325,"l":22.85,"n":11791,"o":23.09,"t":"2025-01-30T05:00:00Z","v":919582,"vw":23.100529},{"c":23,"h":23.195,"l":22.7,"n":18607,"o":22.93,"t":"2025-01-31T05:00:00Z","v":1634953,"vw":22.961457},{"c":22.96,"h":23.17,"l":22.29,"n":18229,"o":22.45,"t":"2025-02-03T05:00:00Z","v":1690768,"vw":22.93879},{"c":23.08,"h":23.36,"l":23.01,"n":15939,"o":23.01,"t":"2025-02-04T05:00:00Z","v":1123248,"vw":23.152637},{"c":26.93,"h":27.35,"l":23.65,"n":46609,"o":23.72,"t":"2025-02-05T05:00:00Z","v":5664601,"vw":26.333748},{"c":27.82,"h":28.25,"l":26.97,"n":38472,"o":28.25,"t":"2025-02-06T05:00:00Z","v":3453071,"vw":27.588439},{"c":27.32,"h":27.82,"l":26.89,"n":24249,"o":27.7,"t":"2025-02-07T05:00:00Z","v":1898167,"vw":27.310688},{"c":26.9,"h":27.28,"l":26.56,"n":21260,"o":27.17,"t":"2025-02-10T05:00:00Z","v":2035993,"vw":26.890455},{"c":26.84,"h":27.09,"l":26.45,"n":18017,"o":26.64,"t":"2025-02-11T05:00:00Z","v":1427980,"vw":26.773646},{"c":26.2,"h":26.38,"l":25.75,"n":20972,"o":26.21,"t":"2025-02-12T05:00:00Z","v":1947139,"vw":26.041469},{"c":27.07,"h":27.17,"l":26.22,"n":25316,"o":26.38,"t":"2025-02-13T05:00:00Z","v":2044108,"vw":26.815236},{"c":26.88,"h":27.1499,"l":26.6,"n":17614,"o":27.04,"t":"2025-02-14T05:00:00Z","v":1470657,"vw":26.81366},{"c":27.07,"h":27.09,"l":26.67,"n":14275,"o":26.9,"t":"2025-02-18T05:00:00Z","v":1159323,"vw":26.993171},{"c":26.76,"h":26.98,"l":26.7102,"n":12627,"o":26.93,"t":"2025-02-19T05:00:00Z","v":1263631,"vw":26.800722},{"c":26.48,"h":26.69,"l":26.13,"n":15074,"o":26.6,"t":"2025-02-20T05:00:00Z","v":1101184,"vw":26.44825},{"c":25.31,"h":26.88,"l":25.23,"n":14661,"o":26.73,"t":"2025-02-21T05:00:00Z","v":1011858,"vw":25.628143},{"c":25.05,"h":25.56,"l":25.04,"n":12903,"o":25.49,"t":"2025-02-24T05:00:00Z","v":983042,"vw":25.133818},{"c":25.12,"h":25.305,"l":24.59,"n":13784,"o":25.17,"t":"2025-02-25T05:00:00Z","v":844433,"vw":25.07845},{"c":25.45,"h":25.71,"l":25.04,"n":13563,"o":25.27,"t":"2025-02-26T05:00:00Z","v":1140028,"vw":25.461062},{"c":25.37,"h":25.77,"l":25.22,"n":18169,"o":25.46,"t":"2025-02-27T05:00:00Z","v":1777165,"vw":25.523093},{"c":25.76,"h":25.78,"l":25.19,"n":13715,"o":25.46,"t":"2025-02-28T05:00:00Z","v":1248682,"vw":25.597402},{"c":25.19,"h":25.98,"l":25.165,"n":17500,"o":25.87,"t":"2025-03-03T05:00:00Z","v":1426785,"vw":25.466151},{"c":24.8,"h":25.32,"l":24.45,"n":18233,"o":24.7,"t":"2025-03-04T05:00:00Z","v":1225597,"vw":24.829202},{"c":25.11,"h":25.16,"l":24.635,"n":18777,"o":24.93,"t":"2025-03-05T05:00:00Z","v":1628534,"vw":24.998863},{"c":24.86,"h":25.28,"l":24.82,"n":16755,"o":24.95,"t":"2025-03-06T05:00:00Z","v":1068624,"vw":24.963655},{"c":25.05,"h":25.17,"l":24.24,"n":18330,"o":24.71,"t":"2025-03-07T05:00:00Z","v":1148628,"vw":24.906276},{"c":26.9,"h":27.27,"l":25.55,"n":54778,"o":25.6,"t":"2025-03-10T04:00:00Z","v":5362658,"vw":26.842505},{"c":26.52,"h":27.09,"l":25.85,"n":45221,"o":26.84,"t":"2025-03-11T04:00:00Z","v":4111830,"vw":26.537541},{"c":26.77,"h":27.15,"l":26.57,"n":33069,"o":26.86,"t":"2025-03-12T04:00:00Z","v":3065431,"vw":26.872673},{"c":26.31,"h":27.09,"l":26.26,"n":23225,"o":26.82,"t":"2025-03-13T04:00:00Z","v":1952117,"vw":26.517863},{"c":27.25,"h":27.31,"l":26.5,"n":25171,"o":26.5,"t":"2025-03-14T04:00:00Z","v":2521257,"vw":27.159913},{"c":27.83,"h":28.245,"l":26.97,"n":32316,"o":27,"t":"2025-03-17T04:00:00Z","v":3466419,"vw":27.966442},{"c":27.75,"h":28.28,"l":27.51,"n":39803,"o":27.59,"t":"2025-03-18T04:00:00Z","v":3525339,"vw":27.999257},{"c":28.24,"h":28.58,"l":27.68,"n":29627,"o":27.93,"t":"2025-03-19T04:00:00Z","v":3098325,"vw":28.200444},{"c":27.68,"h":28.28,"l":27.26,"n":27657,"o":27.75,"t":"2025-03-20T04:00:00Z","v":3284519,"vw":27.828809},{"c":26.84,"h":27.735,"l":26.56,"n":53397,"o":27.59,"t":"2025-03-21T04:00:00Z","v":30541563,"vw":26.898809},{"c":27.78,"h":27.79,"l":27.14,"n":28224,"o":27.14,"t":"2025-03-24T04:00:00Z","v":2845678,"vw":27.597738},{"c":26.6,"h":27.73,"l":26.3802,"n":33056,"o":27.61,"t":"2025-03-25T04:00:00Z","v":3872525,"vw":26.758636},{"c":26.62,"h":27.02,"l":26.4,"n":26686,"o":26.58,"t":"2025-03-26T04:00:00Z","v":3002019,"vw":26.654405},{"c":26.33,"h":26.69,"l":25.94,"n":26107,"o":26.51,"t":"2025-03-27T04:00:00Z","v":2936965,"vw":26.350563},{"c":25.51,"h":26.5,"l":25.33,"n":19769,"o":26.33,"t":"2025-03-28T04:00:00Z","v":1748661,"vw":25.575584},{"c":25.42,"h":25.5693,"l":24.92,"n":25513,"o":25.16,"t":"2025-03-31T04:00:00Z","v":2274051,"vw":25.34501},{"c":25.7,"h":25.8,"l":25,"n":18134,"o":25.27,"t":"2025-04-01T04:00:00Z","v":1579998,"vw":25.569856},{"c":26.09,"h":26.17,"l":25.28,"n":16396,"o":25.28,"t":"2025-04-02T04:00:00Z","v":1197841,"vw":25.96901},{"c":24.31,"h":25.15,"l":24.17,"n":26604,"o":24.62,"t":"2025-04-03T04:00:00Z","v":2162014,"vw":24.404964},{"c":23.26,"h":23.96,"l":22.71,"n":29804,"o":23.34,"t":"2025-04-04T04:00:00Z","v":2125653,"vw":23.338263},{"c":22.83,"h":24.18,"l":22.01,"n":25846,"o":22.35,"t":"2025-04-07T04:00:00Z","v":2349583,"vw":22.936837},{"c":22.82,"h":24.025,"l":22.54,"n":25541,"o":23.66,"t":"2025-04-08T04:00:00Z","v":2172020,"vw":23.19344},{"c":24.85,"h":25.25,"l":22.43,"n":24489,"o":22.76,"t":"2025-04-09T04:00:00Z","v":1773947,"vw":24.055694},{"c":24.09,"h":24.52,"l":23.51,"n":21181,"o":24.17,"t":"2025-04-10T04:00:00Z","v":1505423,"vw":24.06851},{"c":24.53,"h":24.61,"l":23.67,"n":18495,"o":24.02,"t":"2025-04-11T04:00:00Z","v":1215446,"vw":24.322714},{"c":24.81,"h":24.96,"l":24.33,"n":18244,"o":24.82,"t":"2025-04-14T04:00:00Z","v":1384946,"vw":24.76018},{"c":24.85,"h":25.199,"l":24.7,"n":13903,"o":24.75,"t":"2025-04-15T04:00:00Z","v":1007426,"vw":24.913637},{"c":25.06,"h":25.22,"l":24.6,"n":24196,"o":24.7,"t":"2025-04-16T04:00:00Z","v":1917318,"vw":24.972551},{"c":25.02,"h":25.515,"l":24.93,"n":22748,"o":24.93,"t":"2025-04-17T04:00:00Z","v":3898638,"vw":25.051417},{"c":24.2,"h":24.67,"l":24.04,"n":17083,"o":24.67,"t":"2025-04-21T04:00:00Z","v":1579952,"vw":24.264222},{"c":25.15,"h":25.27,"l":24.64,"n":14728,"o":24.64,"t":"2025-04-22T04:00:00Z","v":1234960,"vw":25.091996},{"c":25.8,"h":26.43,"l":25.625,"n":18875,"o":25.8,"t":"2025-04-23T04:00:00Z","v":1673124,"vw":25.881241},{"c":26.44,"h":26.46,"l":25.58,"n":14922,"o":25.72,"t":"2025-04-24T04:00:00Z","v":1187192,"vw":26.344301},{"c":26.2,"h":26.405,"l":25.95,"n":10957,"o":26.31,"t":"2025-04-25T04:00:00Z","v":987712,"vw":26.175811},{"c":25.99,"h":26.45,"l":25.735,"n":15253,"o":26.12,"t":"2025-04-28T04:00:00Z","v":1245855,"vw":25.969095},{"c":26.14,"h":26.33,"l":25.65,"n":14416,"o":26.08,"t":"2025-04-29T04:00:00Z","v":992602,"vw":26.110062},{"c":26.24,"h":26.36,"l":25.39,"n":16093,"o":25.95,"t":"2025-04-30T04:00:00Z","v":1232063,"vw":26.119269},{"c":26.56,"h":26.96,"l":26.18,"n":16065,"o":26.52,"t":"2025-05-01T04:00:00Z","v":1098413,"vw":26.636017},{"c":27.21,"h":27.405,"l":26.6901,"n":16674,"o":26.81,"t":"2025-05-02T04:00:00Z","v":1135225,"vw":27.229107},{"c":27.04,"h":27.55,"l":26.71,"n":25992,"o":26.78,"t":"2025-05-05T04:00:00Z","v":1911949,"vw":27.244876},{"c":25.32,"h":27.15,"l":24.81,"n":45189,"o":26.79,"t":"2025-05-06T04:00:00Z","v":3375074,"vw":25.58804},{"c":23.64,"h":25.58,"l":23.55,"n":39526,"o":25.41,"t":"2025-05-07T04:00:00Z","v":4197253,"vw":23.951015},{"c":24.74,"h":25.25,"l":23.92,"n":37129,"o":24.17,"t":"2025-05-08T04:00:00Z","v":4425554,"vw":24.747534},{"c":24.5,"h":24.99,"l":24.41,"n":20935,"o":24.85,"t":"2025-05-09T04:00:00Z","v":1995926,"vw":24.559495},{"c":25.4,"h":25.66,"l":24.865,"n":19654,"o":25.53,"t":"2025-05-12T04:00:00Z","v":1661243,"vw":25.297083},{"c":25.95,"h":26.28,"l":25.54,"n":21886,"o":25.57,"t":"2025-05-13T04:00:00Z","v":1716562,"vw":26.056995},{"c":25.14,"h":25.76,"l":25.115,"n":17198,"o":25.71,"t":"2025-05-14T04:00:00Z","v":1342145,"vw":25.277074},{"c":25.2,"h":25.35,"l":25,"n":14253,"o":25.1,"t":"2025-05-15T04:00:00Z","v":1165684,"vw":25.219333},{"c":25.62,"h":25.7,"l":25.2,"n":16193,"o":25.31,"t":"2025-05-16T04:00:00Z","v":1422766,"vw":25.546434},{"c":25.58,"h":25.61,"l":25.22,"n":10394,"o":25.22,"t":"2025-05-19T04:00:00Z","v":799306,"vw":25.521186},{"c":25.29,"h":25.66,"l":25.2,"n":12428,"o":25.48,"t":"2025-05-20T04:00:00Z","v":1126323,"vw":25.359737},{"c":24.6,"h":25.14,"l":24.545,"n":11977,"o":24.9,"t":"2025-05-21T04:00:00Z","v":914644,"vw":24.712066},{"c":24.42,"h":24.58,"l":24.32,"n":16578,"o":24.47,"t":"2025-05-22T04:00:00Z","v":1217019,"vw":24.452616},{"c":24.57,"h":24.61,"l":23.82,"n":12302,"o":23.98,"t":"2025-05-23T04:00:00Z","v":1014818,"vw":24.503411},{"c":25.06,"h":25.08,"l":24.52,"n":13329,"o":24.81,"t":"2025-05-27T04:00:00Z","v":1210446,"vw":24.944174},{"c":24.58,"h":25.11,"l":24.41,"n":11581,"o":25.11,"t":"2025-05-28T04:00:00Z","v":874365,"vw":24.607469},{"c":24.57,"h":24.8,"l":24.37,"n":10671,"o":24.8,"t":"2025-05-29T04:00:00Z","v":772818,"vw":24.56351},{"c":24.53,"h":24.77,"l":24.4,"n":11930,"o":24.53,"t":"2025-05-30T04:00:00Z","v":1149987,"vw":24.530175},{"c":24.29,"h":24.53,"l":24.175,"n":14821,"o":24.53,"t":"2025-06-02T04:00:00Z","v":1290695,"vw":24.329588},{"c":24.54,"h":24.72,"l":24.25,"n":22971,"o":24.36,"t":"2025-06-03T04:00:00Z","v":2301007,"vw":24.478467},{"c":24.31,"h":24.85,"l":24.24,"n":13848,"o":24.67,"t":"2025-06-04T04:00:00Z","v":1101668,"vw":24.356476},{"c":24.37,"h":24.56,"l":24.115,"n":14875,"o":24.31,"t":"2025-06-05T04:00:00Z","v":1238660,"vw":24.341411},{"c":24.63,"h":24.77,"l":24.49,"n":11760,"o":24.77,"t":"2025-06-06T04:00:00Z","v":902876,"vw":24.602285},{"c":24.59,"h":24.835,"l":24.58,"n":12510,"o":24.78,"t":"2025-06-09T04:00:00Z","v":761310,"vw":24.648375},{"c":24.57,"h":24.76,"l":24.4,"n":13132,"o":24.67,"t":"2025-06-10T04:00:00Z","v":820446,"vw":24.600165},{"c":24.1,"h":24.695,"l":24.025,"n":16499,"o":24.67,"t":"2025-06-11T04:00:00Z","v":1648581,"vw":24.186857},{"c":23.85,"h":24.04,"l":23.69,"n":14688,"o":23.87,"t":"2025-06-12T04:00:00Z","v":1208457,"vw":23.828143},{"c":23.16,"h":23.69,"l":23.03,"n":19156,"o":23.57,"t":"2025-06-13T04:00:00Z","v":1536725,"vw":23.264902},{"c":23.44,"h":23.76,"l":23.26,"n":19194,"o":23.5,"t":"2025-06-16T04:00:00Z","v":1593071,"vw":23.469392},{"c":23.42,"h":23.71,"l":23.15,"n":18849,"o":23.21,"t":"2025-06-17T04:00:00Z","v":1581436,"vw":23.498201},{"c":23.39,"h":23.67,"l":23.3,"n":16917,"o":23.31,"t":"2025-06-18T04:00:00Z","v":1482913,"vw":23.458353},{"c":23.33,"h":23.67,"l":23.14,"n":18727,"o":23.48,"t":"2025-06-20T04:00:00Z","v":3660751,"vw":23.338934},{"c":23.71,"h":23.71,"l":23.07,"n":14232,"o":23.21,"t":"2025-06-23T04:00:00Z","v":1255510,"vw":23.575438},{"c":24.06,"h":24.2,"l":23.705,"n":10848,"o":23.91,"t":"2025-06-24T04:00:00Z","v":1053054,"vw":24.041681},{"c":23.68,"h":24.16,"l":23.625,"n":12580,"o":24.14,"t":"2025-06-25T04:00:00Z","v":941428,"vw":23.754174},{"c":24.26,"h":24.29,"l":23.72,"n":14622,"o":23.83,"t":"2025-06-26T04:00:00Z","v":1223025,"vw":24.181354},{"c":24.11,"h":24.59,"l":24.1,"n":15165,"o":24.36,"t":"2025-06-27T04:00:00Z","v":2646847,"vw":24.184276},{"c":24.04,"h":24.5,"l":23.99,"n":12551,"o":24.5,"t":"2025-06-30T04:00:00Z","v":1541922,"vw":24.072854},{"c":24.45,"h":24.83,"l":23.8,"n":12364,"o":23.86,"t":"2025-07-01T04:00:00Z","v":874467,"vw":24.459459},{"c":24.65,"h":24.68,"l":24.35,"n":10936,"o":24.43,"t":"2025-07-02T04:00:00Z","v":806341,"vw":24.609072},{"c":24.79,"h":24.83,"l":24.555,"n":6354,"o":24.62,"t":"2025-07-03T04:00:00Z","v":412795,"vw":24.7618},{"c":24.41,"h":24.81,"l":24.275,"n":13089,"o":24.6,"t":"2025-07-07T04:00:00Z","v":1109340,"vw":24.435657},{"c":24.67,"h":24.905,"l":24.56,"n":12162,"o":24.56,"t":"2025-07-08T04:00:00Z","v":1030272,"vw":24.696483},{"c":24.95,"h":24.96,"l":24.54,"n":9379,"o":24.79,"t":"2025-07-09T04:00:00Z","v":724311,"vw":24.88139},{"c":25.29,"h":25.565,"l":24.915,"n":11516,"o":24.96,"t":"2025-07-10T04:00:00Z","v":866326,"vw":25.338057},{"c":25.15,"h":25.24,"l":24.92,"n":8683,"o":25.19,"t":"2025-07-11T04:00:00Z","v":616889,"vw":25.139788},{"c":25.08,"h":25.15,"l":24.836,"n":10728,"o":25.07,"t":"2025-07-14T04:00:00Z","v":751137,"vw":25.03412},{"c":25.2,"h":25.31,"l":24.99,"n":13481,"o":25.15,"t":"2025-07-15T04:00:00Z","v":1223155,"vw":25.180031},{"c":24.72,"h":25.11,"l":24.095,"n":21388,"o":25,"t":"2025-07-16T04:00:00Z","v":1992626,"vw":24.606273},{"c":25.37,"h":25.41,"l":24.61,"n":16184,"o":24.67,"t":"2025-07-17T04:00:00Z","v":1387917,"vw":25.232534},{"c":25.18,"h":25.59,"l":24.985,"n":18456,"o":25.59,"t":"2025-07-18T04:00:00Z","v":3529217,"vw":25.197366},{"c":24.58,"h":25.33,"l":24.565,"n":15872,"o":25.25,"t":"2025-07-21T04:00:00Z","v":1154524,"vw":24.780053},{"c":24.4,"h":24.58,"l":24.26,"n":14217,"o":24.54,"t":"2025-07-22T04:00:00Z","v":1372027,"vw":24.41371},{"c":24.56,"h":24.655,"l":24.4,"n":20695,"o":24.58,"t":"2025-07-23T04:00:00Z","v":2048477,"vw":24.513766},{"c":24.75,"h":24.76,"l":24.165,"n":13867,"o":24.4,"t":"2025-07-24T04:00:00Z","v":1359404,"vw":24.576259},{"c":25.15,"h":25.16,"l":24.61,"n":11028,"o":24.84,"t":"2025-07-25T04:00:00Z","v":947359,"vw":25.047499},{"c":24.95,"h":25.26,"l":24.95,"n":10228,"o":25.26,"t":"2025-07-28T04:00:00Z","v":758989,"vw":25.014313},{"c":24.64,"h":25.2,"l":24.64,"n":12556,"o":25.2,"t":"2025-07-29T04:00:00Z","v":981258,"vw":24.7434},{"c":24.38,"h":24.82,"l":24.28,"n":21777,"o":24.77,"t":"2025-07-30T04:00:00Z","v":1729915,"vw":24.522976},{"c":24.76,"h":25.0601,"l":24.17,"n":18883,"o":24.19,"t":"2025-07-31T04:00:00Z","v":1387974,"vw":24.76298},{"c":24.24,"h":24.36,"l":23.86,"n":18543,"o":24.25,"t":"2025-08-01T04:00:00Z","v":1475125,"vw":24.185998},{"c":23.94,"h":24.435,"l":23.76,"n":17993,"o":24.26,"t":"2025-08-04T04:00:00Z","v":1390706,"vw":24.008148},{"c":25.2,"h":26.655,"l":24.67,"n":40285,"o":25.79,"t":"2025-08-05T04:00:00Z","v":3901242,"vw":25.409685},{"c":25.93,"h":25.93,"l":24.95,"n":25372,"o":25.3,"t":"2025-08-06T04:00:00Z","v":2285895,"vw":25.65733},{"c":25.91,"h":26.31,"l":25.66,"n":16382,"o":26.16,"t":"2025-08-07T04:00:00Z","v":1277484,"vw":25.871612},{"c":25.61,"h":25.985,"l":25.555,"n":17340,"o":25.91,"t":"2025-08-08T04:00:00Z","v":939529,"vw":25.651348},{"c":25.68,"h":25.705,"l":25.4,"n":12711,"o":25.65,"t":"2025-08-11T04:00:00Z","v":991256,"vw":25.643099},{"c":26.92,"h":26.995,"l":25.74,"n":16689,"o":25.96,"t":"2025-08-12T04:00:00Z","v":1238605,"vw":26.761557},{"c":27.39,"h":27.435,"l":26.89,"n":14035,"o":27.1,"t":"2025-08-13T04:00:00Z","v":1216108,"vw":27.26983},{"c":26.56,"h":27.31,"l":26.485,"n":12493,"o":27.11,"t":"2025-08-14T04:00:00Z","v":733290,"vw":26.621355},{"c":26.24,"h":26.59,"l":26.14,"n":9644,"o":26.56,"t":"2025-08-15T04:00:00Z","v":613153,"vw":26.271851},{"c":26.21,"h":26.36,"l":26.12,"n":12434,"o":26.18,"t":"2025-08-18T04:00:00Z","v":588379,"vw":26.19885},{"c":26.4,"h":26.41,"l":26.03,"n":10707,"o":26.25,"t":"2025-08-19T04:00:00Z","v":621543,"vw":26.337049},{"c":26.27,"h":26.46,"l":26.105,"n":9123,"o":26.4,"t":"2025-08-20T04:00:00Z","v":597041,"vw":26.249603},{"c":25.97,"h":26.31,"l":25.93,"n":13981,"o":26.08,"t":"2025-08-21T04:00:00Z","v":899874,"vw":26.059188},{"c":27.22,"h":27.42,"l":26.105,"n":14815,"o":26.24,"t":"2025-08-22T04:00:00Z","v":1039777,"vw":27.14337},{"c":26.88,"h":27.305,"l":26.85,"n":10991,"o":27.19,"t":"2025-08-25T04:00:00Z","v":828554,"vw":26.977842},{"c":27.12,"h":27.195,"l":26.91,"n":12256,"o":27.03,"t":"2025-08-26T04:00:00Z","v":655025,"vw":27.105754},{"c":27.26,"h":27.36,"l":27.03,"n":12367,"o":27.05,"t":"2025-08-27T04:00:00Z","v":637227,"vw":27.259717},{"c":26.93,"h":27.37,"l":26.76,"n":10160,"o":27.37,"t":"2025-08-28T04:00:00Z","v":629891,"vw":26.922322},{"c":26.36,"h":26.99,"l":26.31,"n":11800,"o":26.99,"t":"2025-08-29T04:00:00Z","v":800763,"vw":26.422653},{"c":26.39,"h":26.47,"l":25.91,"n":12630,"o":26.04,"t":"2025-09-02T04:00:00Z","v":1653401,"vw":26.30439},{"c":26.07,"h":26.45,"l":25.965,"n":10351,"o":26.26,"t":"2025-09-03T04:00:00Z","v":685214,"vw":26.114146},{"c":26.75,"h":26.75,"l":26.08,"n":10112,"o":26.15,"t":"2025-09-04T04:00:00Z","v":550902,"vw":26.626521},{"c":26.78,"h":27.13,"l":26.55,"n":10759,"o":26.9,"t":"2025-09-05T04:00:00Z","v":645275,"vw":26.76628},{"c":26.77,"h":27.025,"l":26.5409,"n":11051,"o":26.8,"t":"2025-09-08T04:00:00Z","v":773767,"vw":26.783539},{"c":24.65,"h":26.81,"l":24.605,"n":27659,"o":26.67,"t":"2025-09-09T04:00:00Z","v":2075300,"vw":24.941785},{"c":24.67,"h":25.1948,"l":24.42,"n":23007,"o":24.96,"t":"2025-09-10T04:00:00Z","v":2381378,"vw":24.842592},{"c":25.48,"h":25.54,"l":24.78,"n":15573,"o":24.86,"t":"2025-09-11T04:00:00Z","v":1075345,"vw":25.402532},{"c":25.04,"h":25.555,"l":25.03,"n":11024,"o":25.5,"t":"2025-09-12T04:00:00Z","v":890844,"vw":25.133067},{"c":25.34,"h":25.35,"l":24.965,"n":18531,"o":25.07,"t":"2025-09-15T04:00:00Z","v":1394608,"vw":25.233302},{"c":25.5,"h":25.63,"l":25.23,"n":17289,"o":25.48,"t":"2025-09-16T04:00:00Z","v":1038039,"vw":25.485916},{"c":25.31,"h":26,"l":25.09,"n":19022,"o":25.6,"t":"2025-09-17T04:00:00Z","v":1197408,"vw":25.492135},{"c":25.64,"h":25.89,"l":25.3,"n":20385,"o":25.42,"t":"2025-09-18T04:00:00Z","v":1389552,"vw":25.676697},{"c":25.29,"h":25.55,"l":25.2,"n":16384,"o":25.5,"t":"2025-09-19T04:00:00Z","v":4411734,"vw":25.30693},{"c":25.41,"h":25.525,"l":25.12,"n":13251,"o":25.28,"t":"2025-09-22T04:00:00Z","v":806327,"vw":25.398728},{"c":25.32,"h":25.6755,"l":25.165,"n":13218,"o":25.6,"t":"2025-09-23T04:00:00Z","v":808247,"vw":25.332201},{"c":24.93,"h":25.375,"l":24.86,"n":10843,"o":25.26,"t":"2025-09-24T04:00:00Z","v":720895,"vw":25.001913},{"c":24.91,"h":24.95,"l":24.5,"n":10547,"o":24.75,"t":"2025-09-25T04:00:00Z","v":619104,"vw":24.865701},{"c":25.38,"h":25.39,"l":24.935,"n":11642,"o":24.97,"t":"2025-09-26T04:00:00Z","v":642890,"vw":25.268319},{"c":25.34,"h":25.54,"l":25.195,"n":13101,"o":25.53,"t":"2025-09-29T04:00:00Z","v":793659,"vw":25.320406},{"c":25.52,"h":25.57,"l":25.17,"n":13318,"o":25.43,"t":"2025-09-30T04:00:00Z","v":769354,"vw":25.489028},{"c":25.52,"h":25.61,"l":25.19,"n":14173,"o":25.36,"t":"2025-10-01T04:00:00Z","v":651599,"vw":25.464717},{"c":25.91,"h":25.96,"l":25.43,"n":15665,"o":25.59,"t":"2025-10-02T04:00:00Z","v":980056,"vw":25.851232},{"c":25.96,"h":26.55,"l":25.9,"n":16595,"o":25.98,"t":"2025-10-03T04:00:00Z","v":1159523,"vw":26.150548},{"c":25.71,"h":26.235,"l":25.59,"n":12297,"o":25.99,"t":"2025-10-06T04:00:00Z","v":563080,"vw":25.777464},{"c":25.44,"h":25.845,"l":25.34,"n":11430,"o":25.71,"t":"2025-10-07T04:00:00Z","v":839427,"vw":25.464302},{"c":25.74,"h":25.91,"l":25.58,"n":11045,"o":25.72,"t":"2025-10-08T04:00:00Z","v":689060,"vw":25.752082},{"c":25.14,"h":25.79,"l":25.01,"n":14307,"o":25.77,"t":"2025-10-09T04:00:00Z","v":667467,"vw":25.219897},{"c":24.92,"h":25.29,"l":24.69,"n":13312,"o":25.21,"t":"2025-10-10T04:00:00Z","v":763502,"vw":24.937228},{"c":25.05,"h":25.315,"l":25.03,"n":10844,"o":25.22,"t":"2025-10-13T04:00:00Z","v":642780,"vw":25.118461},{"c":25.36,"h":25.525,"l":24.72,"n":14787,"o":24.72,"t":"2025-10-14T04:00:00Z","v":884004,"vw":25.319074},{"c":25.52,"h":26.02,"l":25.26,"n":18205,"o":25.8,"t":"2025-10-15T04:00:00Z","v":1832297,"vw":25.507823},{"c":24.99,"h":25.53,"l":24.735,"n":19559,"o":25.52,"t":"2025-10-16T04:00:00Z","v":1194409,"vw":24.962951},{"c":25.25,"h":25.445,"l":24.76,"n":25458,"o":24.86,"t":"2025-10-17T04:00:00Z","v":3669725,"vw":25.14623},{"c":25.59,"h":25.655,"l":25.11,"n":16313,"o":25.47,"t":"2025-10-20T04:00:00Z","v":1262677,"vw":25.459173},{"c":25.85,"h":25.9518,"l":25.405,"n":14922,"o":25.52,"t":"2025-10-21T04:00:00Z","v":908695,"vw":25.809178},{"c":25.51,"h":26.045,"l":25.51,"n":14506,"o":25.91,"t":"2025-10-22T04:00:00Z","v":895719,"vw":25.687064},{"c":25.9,"h":25.91,"l":25.51,"n":11342,"o":25.63,"t":"2025-10-23T04:00:00Z","v":524213,"vw":25.825957},{"c":25.92,"h":26.36,"l":25.89,"n":14967,"o":26.13,"t":"2025-10-24T04:00:00Z","v":839808,"vw":26.006381},{"c":25.83,"h":26.28,"l":25.75,"n":13938,"o":26.05,"t":"2025-10-27T04:00:00Z","v":686436,"vw":25.865153},{"c":25.87,"h":26.0147,"l":25.668,"n":13698,"o":25.94,"t":"2025-10-28T04:00:00Z","v":837182,"vw":25.866853},{"c":25.69,"h":26.31,"l":25.525,"n":18909,"o":25.86,"t":"2025-10-29T04:00:00Z","v":1786283,"vw":25.860461},{"c":25.62,"h":26.05,"l":25.57,"n":22644,"o":25.68,"t":"2025-10-30T04:00:00Z","v":2481709,"vw":25.736758},{"c":25.66,"h":25.84,"l":25.2,"n":19078,"o":25.53,"t":"2025-10-31T04:00:00Z","v":1481758,"vw":25.553725},{"c":25.71,"h":25.71,"l":25.135,"n":19264,"o":25.53,"t":"2025-11-03T05:00:00Z","v":1401722,"vw":25.577519},{"c":25.81,"h":25.82,"l":25.31,"n":14590,"o":25.49,"t":"2025-11-04T05:00:00Z","v":1031964,"vw":25.666982},{"c":26.06,"h":26.125,"l":25.67,"n":17301,"o":25.67,"t":"2025-11-05T05:00:00Z","v":1115588,"vw":25.96513},{"c":25.03,"h":26.25,"l":24.925,"n":20561,"o":26.02,"t":"2025-11-06T05:00:00Z","v":1362388,"vw":25.212932},{"c":23.92,"h":24.79,"l":23.2,"n":33753,"o":24.27,"t":"2025-11-07T05:00:00Z","v":2661805,"vw":24.095401},{"c":23.95,"h":24.34,"l":23.37,"n":21676,"o":23.92,"t":"2025-11-10T05:00:00Z","v":1636105,"vw":23.85882},{"c":23.35,"h":24.03,"l":23.295,"n":22097,"o":23.95,"t":"2025-11-11T05:00:00Z","v":1443403,"vw":23.454428},{"c":23.56,"h":23.87,"l":23.46,"n":19104,"o":23.54,"t":"2025-11-12T05:00:00Z","v":1545601,"vw":23.586441},{"c":23.1,"h":23.78,"l":22.925,"n":18174,"o":23.55,"t":"2025-11-13T05:00:00Z","v":2054950,"vw":23.12104},{"c":23.16,"h":23.245,"l":22.91,"n":15699,"o":23,"t":"2025-11-14T05:00:00Z","v":1170869,"vw":23.106441},{"c":22.91,"h":23.16,"l":22.81,"n":21782,"o":23.09,"t":"2025-11-17T05:00:00Z","v":1651580,"vw":22.95494},{"c":23.21,"h":23.295,"l":22.74,"n":20112,"o":22.83,"t":"2025-11-18T05:00:00Z","v":1477266,"vw":23.184577},{"c":23.14,"h":23.37,"l":23,"n":16062,"o":23.29,"t":"2025-11-19T05:00:00Z","v":2297697,"vw":23.141848},{"c":23.29,"h":23.76,"l":23.26,"n":18192,"o":23.52,"t":"2025-11-20T05:00:00Z","v":1303116,"vw":23.373544},{"c":23.73,"h":23.835,"l":23.2401,"n":17022,"o":23.39,"t":"2025-11-21T05:00:00Z","v":1522175,"vw":23.691606},{"c":23.66,"h":23.79,"l":23.45,"n":15783,"o":23.56,"t":"2025-11-24T05:00:00Z","v":1703698,"vw":23.670041},{"c":24.33,"h":24.485,"l":23.56,"n":17156,"o":23.85,"t":"2025-11-25T05:00:00Z","v":1388567,"vw":24.31391},{"c":24.3,"h":24.605,"l":24.08,"n":15536,"o":24.21,"t":"2025-11-26T05:00:00Z","v":1569751,"vw":24.375068},{"c":24.24,"h":24.56,"l":24.13,"n":6157,"o":24.45,"t":"2025-11-28T05:00:00Z","v":398228,"vw":24.233996},{"c":24.08,"h":24.29,"l":23.99,"n":12241,"o":24.01,"t":"2025-12-01T05:00:00Z","v":937620,"vw":24.112922},{"c":24.46,"h":24.64,"l":24.14,"n":17435,"o":24.22,"t":"2025-12-02T05:00:00Z","v":1554937,"vw":24.437652},{"c":24.62,"h":24.8,"l":24.41,"n":13447,"o":24.55,"t":"2025-12-03T05:00:00Z","v":1544213,"vw":24.629174},{"c":24.64,"h":24.855,"l":24.4207,"n":11724,"o":24.51,"t":"2025-12-04T05:00:00Z","v":940754,"vw":24.656014},{"c":24.57,"h":24.75,"l":24.46,"n":12645,"o":24.54,"t":"2025-12-05T05:00:00Z","v":1011819,"vw":24.597415},{"c":24.47,"h":24.905,"l":24.3806,"n":15157,"o":24.59,"t":"2025-12-08T05:00:00Z","v":1487811,"vw":24.566564},{"c":24.11,"h":24.565,"l":24.07,"n":13022,"o":24.46,"t":"2025-12-09T05:00:00Z","v":1080284,"vw":24.252344},{"c":24.66,"h":24.79,"l":23.85,"n":16614,"o":24.1,"t":"2025-12-10T05:00:00Z","v":1741376,"vw":24.369983},{"c":24.76,"h":25.13,"l":24.72,"n":13592,"o":24.87,"t":"2025-12-11T05:00:00Z","v":2672010,"vw":24.803091},{"c":24.99,"h":25.15,"l":24.6,"n":13498,"o":24.82,"t":"2025-12-12T05:00:00Z","v":894772,"vw":24.964699},{"c":25.07,"h":25.395,"l":24.87,"n":17577,"o":25.35,"t":"2025-12-15T05:00:00Z","v":1375254,"vw":25.086046},{"c":24.78,"h":25.2,"l":24.68,"n":17477,"o":25.12,"t":"2025-12-16T05:00:00Z","v":1284991,"vw":24.834746},{"c":24.73,"h":25.12,"l":24.66,"n":17771,"o":24.66,"t":"2025-12-17T05:00:00Z","v":2384992,"vw":24.766045},{"c":24.88,"h":25.41,"l":24.79,"n":17329,"o":24.92,"t":"2025-12-18T05:00:00Z","v":1482313,"vw":24.945145},{"c":24.49,"h":24.85,"l":24.411,"n":15298,"o":24.57,"t":"2025-12-19T05:00:00Z","v":4687981,"vw":24.525809},{"c":24.85,"h":24.92,"l":24.41,"n":12068,"o":24.49,"t":"2025-12-22T05:00:00Z","v":813282,"vw":24.819903},{"c":24.82,"h":24.9568,"l":24.65,"n":11847,"o":24.85,"t":"2025-12-23T05:00:00Z","v":1098574,"vw":24.828396},{"c":24.82,"h":24.86,"l":24.69,"n":5297,"o":24.77,"t":"2025-12-24T05:00:00Z","v":407193,"vw":24.793886},{"c":24.79,"h":24.82,"l":24.635,"n":9425,"o":24.81,"t":"2025-12-26T05:00:00Z","v":547102,"vw":24.744112},{"c":24.59,"h":24.85,"l":24.56,"n":9731,"o":24.82,"t":"2025-12-29T05:00:00Z","v":656194,"vw":24.634971},{"c":24.28,"h":24.655,"l":24.26,"n":11272,"o":24.53,"t":"2025-12-30T05:00:00Z","v":754977,"vw":24.369556},{"c":23.82,"h":24.34,"l":23.82,"n":11268,"o":24.34,"t":"2025-12-31T05:00:00Z","v":865598,"vw":23.908941},{"c":23.94,"h":24.03,"l":23.73,"n":11677,"o":23.85,"t":"2026-01-02T05:00:00Z","v":781228,"vw":23.909959},{"c":24.01,"h":24.34,"l":23.87,"n":13202,"o":24.01,"t":"2026-01-05T05:00:00Z","v":825827,"vw":24.106871},{"c":24.71,"h":24.755,"l":23.69,"n":16336,"o":23.9,"t":"2026-01-06T05:00:00Z","v":1225559,"vw":24.497865},{"c":24.25,"h":24.79,"l":24.175,"n":9929,"o":24.73,"t":"2026-01-07T05:00:00Z","v":598524,"vw":24.310268},{"c":25,"h":25.16,"l":24,"n":15719,"o":24.23,"t":"2026-01-08T05:00:00Z","v":1105646,"vw":24.945379},{"c":25.24,"h":25.34,"l":24.96,"n":12555,"o":25.21,"t":"2026-01-09T05:00:00Z","v":888895,"vw":25.160692},{"c":25.27,"h":25.37,"l":24.84,"n":11327,"o":25.04,"t":"2026-01-12T05:00:00Z","v":786251,"vw":25.275799},{"c":25.25,"h":25.41,"l":24.99,"n":13349,"o":25.39,"t":"2026-01-13T05:00:00Z","v":892055,"vw":25.228193},{"c":25.78,"h":25.885,"l":25.14,"n":19809,"o":25.38,"t":"2026-01-14T05:00:00Z","v":1156488,"vw":25.728921},{"c":26.36,"h":26.495,"l":25.91,"n":15742,"o":26,"t":"2026-01-15T05:00:00Z","v":1230893,"vw":26.322576},{"c":26.31,"h":26.5,"l":26.11,"n":16424,"o":26.17,"t":"2026-01-16T05:00:00Z","v":1620671,"vw":26.328359},{"c":26.05,"h":26.58,"l":25.88,"n":21341,"o":25.97,"t":"2026-01-20T05:00:00Z","v":2212463,"vw":26.261611},{"c":26.67,"h":26.81,"l":26.1,"n":16325,"o":26.22,"t":"2026-01-21T05:00:00Z","v":1060935,"vw":26.557156},{"c":26.84,"h":26.87,"l":26.37,"n":12946,"o":26.8,"t":"2026-01-22T05:00:00Z","v":795732,"vw":26.778525},{"c":26.57,"h":26.79,"l":26.455,"n":12778,"o":26.79,"t":"2026-01-23T05:00:00Z","v":862055,"vw":26.567282},{"c":26.94,"h":27.035,"l":26.53,"n":14695,"o":26.65,"t":"2026-01-26T05:00:00Z","v":1070748,"vw":26.873992},{"c":26.94,"h":27.13,"l":26.615,"n":12271,"o":27.04,"t":"2026-01-27T05:00:00Z","v":808606,"vw":26.864207},{"c":26.71,"h":26.855,"l":26.35,"n":17791,"o":26.79,"t":"2026-01-28T05:00:00Z","v":987233,"vw":26.658729},{"c":26.99,"h":27.14,"l":26.69,"n":19135,"o":26.96,"t":"2026-01-29T05:00:00Z","v":1314058,"vw":26.977502},{"c":27.07,"h":27.215,"l":26.705,"n":15684,"o":26.87,"t":"2026-01-30T05:00:00Z","v":1191612,"vw":27.007922},{"c":27.91,"h":27.935,"l":26.69,"n":20242,"o":27.1,"t":"2026-02-02T05:00:00Z","v":2109179,"vw":27.758169},{"c":27.56,"h":28.45,"l":27.22,"n":20964,"o":27.91,"t":"2026-02-03T05:00:00Z","v":1680607,"vw":27.68581},{"c":27.52,"h":28.17,"l":27.47,"n":24448,"o":27.92,"t":"2026-02-04T05:00:00Z","v":1772452,"vw":27.698522},{"c":27.93,"h":28.66,"l":27.28,"n":29536,"o":28.55,"t":"2026-02-05T05:00:00Z","v":1815165,"vw":28.130411},{"c":29.18,"h":29.24,"l":27.86,"n":24373,"o":28.36,"t":"2026-02-06T05:00:00Z","v":2350746,"vw":29.022136},{"c":29.67,"h":29.7,"l":29.08,"n":15205,"o":29.24,"t":"2026-02-09T05:00:00Z","v":1203483,"vw":29.56268},{"c":29.45,"h":29.94,"l":29.3,"n":17354,"o":29.64,"t":"2026-02-10T05:00:00Z","v":1494990,"vw":29.636788},{"c":29.44,"h":30.08,"l":29.132,"n":14458,"o":29.96,"t":"2026-02-11T05:00:00Z","v":846735,"vw":29.406164},{"c":29.91,"h":30.045,"l":29.55,"n":16872,"o":29.74,"t":"2026-02-12T05:00:00Z","v":1181881,"vw":29.849182},{"c":30.13,"h":30.21,"l":29.62,"n":15653,"o":29.95,"t":"2026-02-13T05:00:00Z","v":1482317,"vw":30.04533},{"c":30.15,"h":30.18,"l":29.72,"n":17621,"o":30.05,"t":"2026-02-17T05:00:00Z","v":1214513,"vw":30.036682},{"c":29.89,"h":30.47,"l":29.77,"n":17323,"o":30.22,"t":"2026-02-18T05:00:00Z","v":1529984,"vw":30.048801},{"c":29.78,"h":30.08,"l":29.41,"n":12946,"o":29.71,"t":"2026-02-19T05:00:00Z","v":1248401,"vw":29.751846},{"c":29.97,"h":30.095,"l":29.545,"n":12913,"o":29.74,"t":"2026-02-20T05:00:00Z","v":783344,"vw":29.9132},{"c":29.59,"h":30.05,"l":29.325,"n":8853,"o":29.94,"t":"2026-02-23T05:00:00Z","v":673942,"vw":29.574198},{"c":29.92,"h":30.08,"l":29.68,"n":10301,"o":29.82,"t":"2026-02-24T05:00:00Z","v":673772,"vw":29.875873},{"c":29.9,"h":29.9629,"l":29.385,"n":10523,"o":29.95,"t":"2026-02-25T05:00:00Z","v":631005,"vw":29.788737},{"c":30.12,"h":30.25,"l":29.63,"n":12159,"o":30.01,"t":"2026-02-26T05:00:00Z","v":971282,"vw":30.079594},{"c":29.93,"h":31,"l":29.82,"n":14095,"o":30.49,"t":"2026-02-27T05:00:00Z","v":1594578,"vw":29.994154},{"c":29.69,"h":29.96,"l":28.99,"n":14412,"o":29.48,"t":"2026-03-02T05:00:00Z","v":1007405,"vw":29.694636},{"c":29.36,"h":29.57,"l":28.56,"n":16128,"o":28.95,"t":"2026-03-03T05:00:00Z","v":1400294,"vw":29.248059},{"c":29.54,"h":29.64,"l":29.02,"n":11015,"o":29.42,"t":"2026-03-04T05:00:00Z","v":596518,"vw":29.501811},{"c":28.92,"h":29.37,"l":28.67,"n":11076,"o":29.33,"t":"2026-03-05T05:00:00Z","v":730588,"vw":28.962344},{"c":27.93,"h":28.42,"l":27.725,"n":12115,"o":28.42,"t":"2026-03-06T05:00:00Z","v":645515,"vw":27.973591},{"c":27.99,"h":28.14,"l":26.88,"n":12594,"o":27.51,"t":"2026-03-09T04:00:00Z","v":864228,"vw":27.783697},{"c":28.07,"h":28.62,"l":27.76,"n":11107,"o":27.9,"t":"2026-03-10T04:00:00Z","v":717771,"vw":28.131081},{"c":28.14,"h":28.215,"l":27.5525,"n":11256,"o":27.92,"t":"2026-03-11T04:00:00Z","v":714518,"vw":28.072579},{"c":27.62,"h":27.965,"l":27.56,"n":11803,"o":27.81,"t":"2026-03-12T04:00:00Z","v":630061,"vw":27.684387},{"c":27.74,"h":28.21,"l":27.2,"n":18045,"o":27.8,"t":"2026-03-13T04:00:00Z","v":1264355,"vw":27.598093},{"c":27.67,"h":28.05,"l":27.62,"n":12902,"o":27.96,"t":"2026-03-16T04:00:00Z","v":599841,"vw":27.723808},{"c":27.66,"h":27.91,"l":27.31,"n":13603,"o":27.8,"t":"2026-03-17T04:00:00Z","v":867602,"vw":27.629969},{"c":27.42,"h":27.83,"l":27.38,"n":14258,"o":27.59,"t":"2026-03-18T04:00:00Z","v":839386,"vw":27.489319},{"c":27.56,"h":27.865,"l":26.93,"n":16056,"o":27.09,"t":"2026-03-19T04:00:00Z","v":913641,"vw":27.451808},{"c":27.22,"h":27.55,"l":27.09,"n":13271,"o":27.55,"t":"2026-03-20T04:00:00Z","v":3797332,"vw":27.233552},{"c":27.9,"h":28.45,"l":27.795,"n":15999,"o":28.03,"t":"2026-03-23T04:00:00Z","v":1225790,"vw":28.042281},{"c":28.19,"h":28.35,"l":27.57,"n":14362,"o":27.73,"t":"2026-03-24T04:00:00Z","v":1534080,"vw":28.171833},{"c":28.22,"h":28.54,"l":27.68,"n":11875,"o":28.46,"t":"2026-03-25T04:00:00Z","v":789513,"vw":28.100574},{"c":27.8,"h":28.285,"l":27.69,"n":9752,"o":28,"t":"2026-03-26T04:00:00Z","v":616745,"vw":27.864513},{"c":27.04,"h":27.685,"l":26.93,"n":14388,"o":27.57,"t":"2026-03-27T04:00:00Z","v":1194102,"vw":27.121661},{"c":26.85,"h":27.33,"l":26.7204,"n":18275,"o":27.33,"t":"2026-03-30T04:00:00Z","v":1230045,"vw":26.957353},{"c":27.49,"h":27.74,"l":26.92,"n":11497,"o":27.21,"t":"2026-03-31T04:00:00Z","v":984904,"vw":27.402094},{"c":28.06,"h":28.24,"l":27.58,"n":11633,"o":27.67,"t":"2026-04-01T04:00:00Z","v":756907,"vw":28.026687},{"c":27.65,"h":28.14,"l":27.19,"n":9886,"o":27.53,"t":"2026-04-02T04:00:00Z","v":552481,"vw":27.636799},{"c":27.75,"h":27.86,"l":27.36,"n":10253,"o":27.59,"t":"2026-04-06T04:00:00Z","v":641882,"vw":27.745104},{"c":27.92,"h":28.22,"l":27.5001,"n":14203,"o":27.77,"t":"2026-04-07T04:00:00Z","v":882588,"vw":27.889262},{"c":29.04,"h":29.39,"l":28.83,"n":15098,"o":29.02,"t":"2026-04-08T04:00:00Z","v":1193817,"vw":29.057535},{"c":30.13,"h":30.315,"l":28.91,"n":13415,"o":28.91,"t":"2026-04-09T04:00:00Z","v":849179,"vw":29.968892},{"c":29.69,"h":30.1648,"l":29.64,"n":11214,"o":30.13,"t":"2026-04-10T04:00:00Z","v":784733,"vw":29.817966},{"c":30.37,"h":30.48,"l":29.4,"n":17440,"o":29.8,"t":"2026-04-13T04:00:00Z","v":1089801,"vw":30.254927},{"c":30.19,"h":30.75,"l":30.12,"n":17828,"o":30.37,"t":"2026-04-14T04:00:00Z","v":1233085,"vw":30.315187},{"c":29.19,"h":30.02,"l":28.975,"n":16247,"o":30.02,"t":"2026-04-15T04:00:00Z","v":1075330,"vw":29.21633},{"c":28.5,"h":29.4,"l":28.38,"n":13903,"o":29.14,"t":"2026-04-16T04:00:00Z","v":914328,"vw":28.617912},{"c":29.07,"h":29.4993,"l":28.74,"n":21270,"o":28.77,"t":"2026-04-17T04:00:00Z","v":4613571,"vw":29.115844},{"c":27.53,"h":28.84,"l":27.33,"n":21496,"o":28.76,"t":"2026-04-20T04:00:00Z","v":1770957,"vw":27.728851},{"c":27.72,"h":27.81,"l":27.335,"n":18963,"o":27.51,"t":"2026-04-21T04:00:00Z","v":1541566,"vw":27.650021},{"c":27.79,"h":28.075,"l":27.515,"n":14838,"o":27.89,"t":"2026-04-22T04:00:00Z","v":1038061,"vw":27.76436},{"c":28.09,"h":28.21,"l":27.74,"n":12611,"o":27.9,"t":"2026-04-23T04:00:00Z","v":775324,"vw":28.061088},{"c":28.17,"h":28.2,"l":27.78,"n":16479,"o":28.03,"t":"2026-04-24T04:00:00Z","v":3198847,"vw":28.149648},{"c":28.35,"h":28.46,"l":27.92,"n":14467,"o":28.22,"t":"2026-04-27T04:00:00Z","v":992528,"vw":28.339398},{"c":28.12,"h":28.5,"l":27.78,"n":13419,"o":28.45,"t":"2026-04-28T04:00:00Z","v":595249,"vw":28.091648},{"c":27.7,"h":28.14,"l":27.525,"n":13887,"o":28.07,"t":"2026-04-29T04:00:00Z","v":1215859,"vw":27.704578},{"c":27.89,"h":27.9399,"l":27.39,"n":12293,"o":27.61,"t":"2026-04-30T04:00:00Z","v":937916,"vw":27.817788},{"c":27.39,"h":28.01,"l":27.3,"n":13715,"o":28.01,"t":"2026-05-01T04:00:00Z","v":1069034,"vw":27.498067},{"c":27.23,"h":27.605,"l":26.955,"n":17017,"o":27.29,"t":"2026-05-04T04:00:00Z","v":947217,"vw":27.218758},{"c":27.55,"h":27.84,"l":27.35,"n":13803,"o":27.46,"t":"2026-05-05T04:00:00Z","v":863604,"vw":27.596565},{"c":27.14,"h":28.1599,"l":26.71,"n":25591,"o":27.17,"t":"2026-05-06T04:00:00Z","v":1740098,"vw":27.18768},{"c":26.89,"h":27.8,"l":26.85,"n":20282,"o":27.41,"t":"2026-05-07T04:00:00Z","v":1636404,"vw":27.036188},{"c":26.37,"h":27.23,"l":26.35,"n":15437,"o":27.05,"t":"2026-05-08T04:00:00Z","v":918950,"vw":26.49508},{"c":25.85,"h":26.46,"l":25.84,"n":13481,"o":26.46,"t":"2026-05-11T04:00:00Z","v":753779,"vw":25.956879},{"c":25.36,"h":25.9777,"l":25.2901,"n":19589,"o":25.89,"t":"2026-05-12T04:00:00Z","v":1179652,"vw":25.431378},{"c":25.44,"h":25.52,"l":25.1,"n":16254,"o":25.34,"t":"2026-05-13T04:00:00Z","v":997518,"vw":25.383162},{"c":25.86,"h":25.96,"l":25.465,"n":16640,"o":25.66,"t":"2026-05-14T04:00:00Z","v":1201509,"vw":25.816696},{"c":25.51,"h":26.055,"l":25.43,"n":21132,"o":25.74,"t":"2026-05-15T04:00:00Z","v":1779504,"vw":25.68842},{"c":25.72,"h":25.945,"l":25.52,"n":20211,"o":25.58,"t":"2026-05-18T04:00:00Z","v":1384737,"vw":25.752035},{"c":25,"h":25.845,"l":24.98,"n":14998,"o":25.71,"t":"2026-05-19T04:00:00Z","v":831709,"vw":25.117147},{"c":25.43,"h":25.56,"l":24.81,"n":15758,"o":25.03,"t":"2026-05-20T04:00:00Z","v":1225209,"vw":25.380152},{"c":25.12,"h":25.46,"l":24.93,"n":16860,"o":25.18,"t":"2026-05-21T04:00:00Z","v":1445855,"vw":25.174082},{"c":25.31,"h":25.425,"l":24.95,"n":15716,"o":25.29,"t":"2026-05-22T04:00:00Z","v":1048059,"vw":25.292471},{"c":25.78,"h":25.8,"l":25.35,"n":15720,"o":25.62,"t":"2026-05-26T04:00:00Z","v":955125,"vw":25.709233},{"c":25.67,"h":25.9899,"l":25.56,"n":16127,"o":25.92,"t":"2026-05-27T04:00:00Z","v":1534196,"vw":25.687463},{"c":25.36,"h":25.735,"l":25.065,"n":18143,"o":25.49,"t":"2026-05-28T04:00:00Z","v":1349417,"vw":25.3262},{"c":25.21,"h":25.605,"l":25.18,"n":12971,"o":25.32,"t":"2026-05-29T04:00:00Z","v":1291364,"vw":25.294103},{"c":24.67,"h":24.95,"l":24.18,"n":17518,"o":24.95,"t":"2026-06-01T04:00:00Z","v":1773186,"vw":24.639558},{"c":25.08,"h":25.11,"l":24.65,"n":14661,"o":24.73,"t":"2026-06-02T04:00:00Z","v":1118676,"vw":24.995081},{"c":25.18,"h":25.2,"l":24.85,"n":15201,"o":25.05,"t":"2026-06-03T04:00:00Z","v":1117059,"vw":25.065991},{"c":25.09,"h":25.45,"l":24.99,"n":14036,"o":25.44,"t":"2026-06-04T04:00:00Z","v":1440138,"vw":25.114052},{"c":25.33,"h":25.6264,"l":25.125,"n":15604,"o":25.15,"t":"2026-06-05T04:00:00Z","v":935669,"vw":25.285406},{"c":25.37,"h":25.71,"l":25.33,"n":15410,"o":25.37,"t":"2026-06-08T04:00:00Z","v":1151450,"vw":25.465782},{"c":26.12,"h":26.29,"l":25.65,"n":20770,"o":25.66,"t":"2026-06-09T04:00:00Z","v":1161042,"vw":26.013443},{"c":25.63,"h":26.33,"l":25.5,"n":18238,"o":26.14,"t":"2026-06-10T04:00:00Z","v":1481853,"vw":25.765938},{"c":25.62,"h":25.95,"l":25.36,"n":18133,"o":25.75,"t":"2026-06-11T04:00:00Z","v":864538,"vw":25.633676},{"c":25.82,"h":26.13,"l":25.71,"n":13418,"o":26,"t":"2026-06-12T04:00:00Z","v":784953,"vw":25.873024},{"c":25.79,"h":26.36,"l":25.75,"n":14344,"o":26.18,"t":"2026-06-15T04:00:00Z","v":881016,"vw":25.858287},{"c":26.23,"h":26.33,"l":26.02,"n":16162,"o":26.02,"t":"2026-06-16T04:00:00Z","v":995611,"vw":26.212647},{"c":25.65,"h":26.44,"l":25.455,"n":16447,"o":26.1,"t":"2026-06-17T04:00:00Z","v":964704,"vw":25.797114},{"c":26.13,"h":26.31,"l":25.75,"n":15020,"o":26,"t":"2026-06-18T04:00:00Z","v":3049422,"vw":26.116912},{"c":25.89,"h":26.095,"l":25.69,"n":17088,"o":25.87,"t":"2026-06-22T04:00:00Z","v":1123196,"vw":25.881687},{"c":25.63,"h":26.025,"l":25.405,"n":14724,"o":25.7,"t":"2026-06-23T04:00:00Z","v":826473,"vw":25.697767},{"c":26.23,"h":26.81,"l":25.59,"n":23929,"o":25.71,"t":"2026-06-24T04:00:00Z","v":1747413,"vw":26.316184},{"c":26.98,"h":27.41,"l":26.31,"n":19312,"o":26.46,"t":"2026-06-25T04:00:00Z","v":1141046,"vw":27.057658},{"c":26.7,"h":27.01,"l":26.64,"n":20122,"o":27.01,"t":"2026-06-26T04:00:00Z","v":3617862,"vw":26.723362},{"c":26.1,"h":26.7,"l":26.09,"n":17778,"o":26.37,"t":"2026-06-29T04:00:00Z","v":1438631,"vw":26.195403},{"c":25.83,"h":25.94,"l":25.495,"n":16691,"o":25.62,"t":"2026-06-30T04:00:00Z","v":1200409,"vw":25.774515},{"c":25.11,"h":25.93,"l":25.09,"n":16229,"o":25.89,"t":"2026-07-01T04:00:00Z","v":949942,"vw":25.257234},{"c":24.97,"h":25.44,"l":24.745,"n":15642,"o":25.24,"t":"2026-07-02T04:00:00Z","v":952636,"vw":24.98181},{"c":25.35,"h":25.36,"l":24.77,"n":15361,"o":24.95,"t":"2026-07-06T04:00:00Z","v":1356012,"vw":25.213503},{"c":25.1,"h":25.8121,"l":24.935,"n":15889,"o":25.33,"t":"2026-07-07T04:00:00Z","v":1237870,"vw":25.0767},{"c":24.75,"h":25.185,"l":24.67,"n":16655,"o":24.89,"t":"2026-07-08T04:00:00Z","v":1184758,"vw":24.781764},{"c":24.91,"h":25.15,"l":24.81,"n":13540,"o":25.01,"t":"2026-07-09T04:00:00Z","v":1128795,"vw":24.922727},{"c":24.92,"h":25.2221,"l":24.79,"n":14112,"o":24.8,"t":"2026-07-10T04:00:00Z","v":819338,"vw":25.011373},{"c":24.6,"h":25.15,"l":24.37,"n":17938,"o":24.87,"t":"2026-07-13T04:00:00Z","v":1281015,"vw":24.590913},{"c":24.7,"h":24.94,"l":24.54,"n":14702,"o":24.76,"t":"2026-07-14T04:00:00Z","v":926583,"vw":24.6975},{"c":24.87,"h":24.88,"l":24.5,"n":15443,"o":24.68,"t":"2026-07-15T04:00:00Z","v":1022749,"vw":24.80395},{"c":25.94,"h":25.95,"l":24.67,"n":23189,"o":24.81,"t":"2026-07-16T04:00:00Z","v":1194375,"vw":25.751843},{"c":25.46,"h":26.26,"l":25.46,"n":17425,"o":25.65,"t":"2026-07-17T04:00:00Z","v":1962737,"vw":25.561059},{"c":25.06,"h":25.62,"l":24.885,"n":13553,"o":25.62,"t":"2026-07-20T04:00:00Z","v":712383,"vw":25.100377},{"c":24.83,"h":25.22,"l":24.74,"n":15092,"o":25.22,"t":"2026-07-21T04:00:00Z","v":1009627,"vw":24.89253},{"c":24.89,"h":25.14,"l":24.72,"n":12887,"o":24.83,"t":"2026-07-22T04:00:00Z","v":908995,"vw":24.844161},{"c":24.88,"h":25.0755,"l":24.72,"n":12800,"o":24.72,"t":"2026-07-23T04:00:00Z","v":982765,"vw":24.887501},{"c":25.03,"h":25.33,"l":25.01,"n":13367,"o":25.14,"t":"2026-07-24T04:00:00Z","v":941045,"vw":25.070237},{"c":25.16,"h":25.49,"l":24.95,"n":17306,"o":25.25,"t":"2026-07-27T04:00:00Z","v":1118369,"vw":25.117365},{"c":25.91,"h":26.15,"l":25.33,"n":16213,"o":25.42,"t":"2026-07-28T04:00:00Z","v":987948,"vw":25.880025},{"c":25.17,"h":25.82,"l":24.985,"n":21491,"o":25.8,"t":"2026-07-29T04:00:00Z","v":1322986,"vw":25.215363},{"c":24.95,"h":25.455,"l":24.83,"n":16426,"o":25.41,"t":"2026-07-30T04:00:00Z","v":1269682,"vw":24.96964},{"c":25.24,"h":25.38,"l":24.82,"n":20345,"o":25.13,"t":"2026-07-31T04:00:00Z","v":1569602,"vw":25.232073},{"c":25.79,"h":25.96,"l":25.62,"n":14246,"o":25.66,"t":"2026-08-03T04:00:00Z","v":939716,"vw":25.780721},{"c":26.6,"h":26.62,"l":25.71,"n":18628,"o":26.1,"t":"2026-08-04T04:00:00Z","v":1085503,"vw":26.475357},{"c":26.41,"h":26.735,"l":26.22,"n":20143,"o":26.64,"t":"2026-08-05T04:00:00Z","v":1375773,"vw":26.413383},{"c":27.09,"h":28.9207,"l":26.79,"n":25917,"o":27.24,"t":"2026-08-06T04:00:00Z","v":1599455,"vw":27.211381},{"c":26.65,"h":27.16,"l":26.57,"n":17083,"o":27.01,"t":"2026-08-07T04:00:00Z","v":988014,"vw":26.745255},{"c":26.08,"h":26.6318,"l":25.985,"n":14250,"o":26.42,"t":"2026-08-10T04:00:00Z","v":1021097,"vw":26.187195},{"c":26.22,"h":26.46,"l":26.07,"n":12540,"o":26.17,"t":"2026-08-11T04:00:00Z","v":703199,"vw":26.232637},{"c":26.17,"h":26.28,"l":25.8,"n":13979,"o":26.28,"t":"2026-08-12T04:00:00Z","v":861208,"vw":26.105171},{"c":25.51,"h":26.395,"l":25.46,"n":15989,"o":26.32,"t":"2026-08-13T04:00:00Z","v":881319,"vw":25.66559},{"c":25.54,"h":25.62,"l":25.3338,"n":11103,"o":25.38,"t":"2026-08-14T04:00:00Z","v":584025,"vw":25.528204},{"c":25.18,"h":25.76,"l":25.17,"n":13095,"o":25.38,"t":"2026-08-17T04:00:00Z","v":1166757,"vw":25.230783},{"c":24.91,"h":25.2,"l":24.66,"n":12756,"o":25.2,"t":"2026-08-18T04:00:00Z","v":812163,"vw":24.924402},{"c":25.29,"h":25.325,"l":24.43,"n":16223,"o":24.97,"t":"2026-08-19T04:00:00Z","v":1140902,"vw":25.160535},{"c":25.13,"h":25.315,"l":24.905,"n":13481,"o":25.02,"t":"2026-08-20T04:00:00Z","v":920202,"vw":25.11366},{"c":24.94,"h":25.34,"l":24.92,"n":12811,"o":25.3,"t":"2026-08-21T04:00:00Z","v":922749,"vw":25.035476},{"c":25.15,"h":25.3,"l":24.89,"n":14795,"o":25,"t":"2026-08-24T04:00:00Z","v":1561268,"vw":25.135535},{"c":24.94,"h":25.4,"l":24.79,"n":12155,"o":25.4,"t":"2026-08-25T04:00:00Z","v":703425,"vw":24.954452},{"c":25.27,"h":25.28,"l":24.89,"n":11106,"o":25,"t":"2026-08-26T04:00:00Z","v":803096,"vw":25.172939},{"c":24.72,"h":25.24,"l":24.59,"n":14841,"o":25,"t":"2026-08-27T04:00:00Z","v":1043924,"vw":24.735114},{"c":24.38,"h":24.91,"l":24.225,"n":11085,"o":24.75,"t":"2026-08-28T04:00:00Z","v":647413,"vw":24.395144},{"c":24.14,"h":24.5526,"l":24.04,"n":11314,"o":24.25,"t":"2026-08-31T04:00:00Z","v":898600,"vw":24.157076},{"c":23.57,"h":24.1,"l":23.54,"n":15518,"o":23.93,"t":"2026-09-01T04:00:00Z","v":896534,"vw":23.664978},{"c":23.82,"h":24.06,"l":23.485,"n":15439,"o":23.59,"t":"2026-09-02T04:00:00Z","v":1134180,"vw":23.858727},{"c":23.9,"h":24.2199,"l":23.81,"n":17028,"o":23.98,"t":"2026-09-03T04:00:00Z","v":1043622,"vw":23.919848},{"c":23.95,"h":24.18,"l":23.9,"n":12503,"o":23.93,"t":"2026-09-04T04:00:00Z","v":858009,"vw":23.969665},{"c":23.76,"h":24.04,"l":23.75,"n":13880,"o":23.99,"t":"2026-09-08T04:00:00Z","v":865685,"vw":23.816469},{"c":23.99,"h":24.1,"l":23.59,"n":23363,"o":23.62,"t":"2026-09-09T04:00:00Z","v":1544867,"vw":23.906455},{"c":23.69,"h":23.875,"l":23.35,"n":17855,"o":23.78,"t":"2026-09-10T04:00:00Z","v":1213632,"vw":23.573627},{"c":23.94,"h":24.09,"l":23.77,"n":19258,"o":24.02,"t":"2026-09-11T04:00:00Z","v":1248761,"vw":23.970303},{"c":23.08,"h":23.84,"l":22.975,"n":20738,"o":23.74,"t":"2026-09-14T04:00:00Z","v":1461991,"vw":23.210673},{"c":22.81,"h":23.24,"l":22.68,"n":19105,"o":23.23,"t":"2026-09-15T04:00:00Z","v":1602708,"vw":22.823953},{"c":22.74,"h":23.0875,"l":22.6,"n":16082,"o":23.02,"t":"2026-09-16T04:00:00Z","v":1438733,"vw":22.788754},{"c":21.85,"h":22.45,"l":21.77,"n":21612,"o":22.39,"t":"2026-09-17T04:00:00Z","v":1574059,"vw":21.974916},{"c":21.9,"h":21.98,"l":21.68,"n":18833,"o":21.85,"t":"2026-09-18T04:00:00Z","v":5010068,"vw":21.885809},{"c":21.91,"h":22.0777,"l":21.75,"n":16294,"o":22.01,"t":"2026-09-21T04:00:00Z","v":1372522,"vw":21.903972},{"c":22.02,"h":22.285,"l":21.915,"n":17597,"o":22.21,"t":"2026-09-22T04:00:00Z","v":1394792,"vw":22.065517},{"c":21.72,"h":22.0101,"l":21.71,"n":15885,"o":21.91,"t":"2026-09-23T04:00:00Z","v":1073391,"vw":21.808834},{"c":21.47,"h":21.75,"l":21.327,"n":17194,"o":21.68,"t":"2026-09-24T04:00:00Z","v":1364456,"vw":21.485563},{"c":21.63,"h":21.72,"l":21.45,"n":14915,"o":21.54,"t":"2026-09-25T04:00:00Z","v":1190832,"vw":21.618641},{"c":21.64,"h":21.74,"l":21.35,"n":13125,"o":21.58,"t":"2026-09-28T04:00:00Z","v":1351204,"vw":21.617035},{"c":21.47,"h":21.72,"l":21.29,"n":13534,"o":21.65,"t":"2026-09-29T04:00:00Z","v":979865,"vw":21.43984},{"c":21.24,"h":21.52,"l":21.205,"n":13908,"o":21.51,"t":"2026-09-30T04:00:00Z","v":1667749,"vw":21.282921},{"c":21.5,"h":21.53,"l":20.8958,"n":16753,"o":21.18,"t":"2026-10-01T04:00:00Z","v":1686460,"vw":21.379154},{"c":21.66,"h":21.96,"l":21.6409,"n":20402,"o":21.75,"t":"2026-10-02T04:00:00Z","v":2143589,"vw":21.758107},{"c":21.76,"h":22.085,"l":21.47,"n":15019,"o":21.62,"t":"2026-10-05T04:00:00Z","v":2058921,"vw":21.820738},{"c":21.96,"h":22,"l":21.73,"n":14265,"o":21.95,"t":"2026-10-06T04:00:00Z","v":1221701,"vw":21.902947},{"c":21.39,"h":21.8,"l":21.33,"n":13371,"o":21.75,"t":"2026-10-07T04:00:00Z","v":1541912,"vw":21.437823},{"c":21.56,"h":21.65,"l":21.1277,"n":17153,"o":21.25,"t":"2026-10-08T04:00:00Z","v":1829641,"vw":21.480028},{"c":21.67,"h":21.8,"l":21.5,"n":10722,"o":21.63,"t":"2026-10-09T04:00:00Z","v":812996,"vw":21.681289},{"c":21.87,"h":22.08,"l":21.65,"n":15053,"o":21.65,"t":"2026-10-12T04:00:00Z","v":1273851,"vw":21.939358},{"c":21.73,"h":21.975,"l":21.21,"n":18816,"o":21.22,"t":"2026-10-13T04:00:00Z","v":1410728,"vw":21.708788},{"c":21.68,"h":21.85,"l":21.43,"n":16196,"o":21.6,"t":"2026-10-14T04:00:00Z","v":1276921,"vw":21.641835},{"c":21.65,"h":21.92,"l":21.51,"n":15112,"o":21.81,"t":"2026-10-15T04:00:00Z","v":918290,"vw":21.653899},{"c":21.77,"h":22,"l":21.63,"n":12869,"o":21.7,"t":"2026-10-16T04:00:00Z","v":1536569,"vw":21.763865},{"c":21.75,"h":21.89,"l":21.62,"n":10335,"o":21.79,"t":"2026-10-19T04:00:00Z","v":954555,"vw":21.767636},{"c":21.99,"h":22.035,"l":21.6,"n":13718,"o":21.73,"t":"2026-10-20T04:00:00Z","v":1297951,"vw":21.919902},{"c":21.86,"h":22.12,"l":21.7,"n":16677,"o":22.12,"t":"2026-10-21T04:00:00Z","v":1100425,"vw":21.847236},{"c":22.27,"h":22.325,"l":21.36,"n":19462,"o":21.7,"t":"2026-10-22T04:00:00Z","v":1324618,"vw":22.149371}],"volatilityBars":[{"c":22.19,"h":22.19,"l":22.19,"n":1,"o":22.19,"t":"2026-09-21T10:15:00Z","v":150,"vw":22.19},{"c":21.86,"h":22.0777,"l":21.86,"n":311,"o":22.01,"t":"2026-09-21T13:30:00Z","v":33046,"vw":21.955965},{"c":21.845,"h":21.895,"l":21.81,"n":407,"o":21.86,"t":"2026-09-21T13:45:00Z","v":20347,"vw":21.850973},{"c":21.8,"h":21.875,"l":21.75,"n":529,"o":21.83,"t":"2026-09-21T14:00:00Z","v":25769,"vw":21.807569},{"c":21.84,"h":21.86,"l":21.78,"n":426,"o":21.79,"t":"2026-09-21T14:15:00Z","v":16359,"vw":21.819615},{"c":21.88,"h":21.89,"l":21.8,"n":398,"o":21.835,"t":"2026-09-21T14:30:00Z","v":15953,"vw":21.848777},{"c":21.96,"h":21.965,"l":21.864,"n":642,"o":21.88,"t":"2026-09-21T14:45:00Z","v":36443,"vw":21.917186},{"c":22.034,"h":22.04,"l":21.959,"n":628,"o":21.96,"t":"2026-09-21T15:00:00Z","v":35147,"vw":21.981254},{"c":21.95,"h":22.04,"l":21.94,"n":493,"o":22.03,"t":"2026-09-21T15:15:00Z","v":23584,"vw":21.996269},{"c":21.89,"h":21.965,"l":21.88,"n":862,"o":21.94,"t":"2026-09-21T15:30:00Z","v":52310,"vw":21.907619},{"c":21.875,"h":21.905,"l":21.855,"n":432,"o":21.89,"t":"2026-09-21T15:45:00Z","v":16719,"vw":21.878399},{"c":21.95,"h":21.97,"l":21.87,"n":450,"o":21.87,"t":"2026-09-21T16:00:00Z","v":19774,"vw":21.921418},{"c":21.93,"h":21.96,"l":21.91,"n":190,"o":21.94,"t":"2026-09-21T16:15:00Z","v":9286,"vw":21.943419},{"c":21.91,"h":21.97,"l":21.91,"n":297,"o":21.935,"t":"2026-09-21T16:30:00Z","v":14917,"vw":21.945364},{"c":21.945,"h":21.96,"l":21.92,"n":333,"o":21.92,"t":"2026-09-21T16:45:00Z","v":18309,"vw":21.939408},{"c":21.995,"h":21.995,"l":21.94,"n":339,"o":21.94,"t":"2026-09-21T17:00:00Z","v":15060,"vw":21.967109},{"c":21.93,"h":21.99,"l":21.92,"n":348,"o":21.9802,"t":"2026-09-21T17:15:00Z","v":14715,"vw":21.948919},{"c":21.86,"h":21.93,"l":21.85,"n":385,"o":21.93,"t":"2026-09-21T17:30:00Z","v":14118,"vw":21.896554},{"c":21.86,"h":21.86,"l":21.81,"n":296,"o":21.855,"t":"2026-09-21T17:45:00Z","v":19150,"vw":21.840214},{"c":21.92,"h":21.92,"l":21.86,"n":490,"o":21.86,"t":"2026-09-21T18:00:00Z","v":27526,"vw":21.891804},{"c":21.905,"h":21.92,"l":21.88,"n":391,"o":21.9101,"t":"2026-09-21T18:15:00Z","v":20808,"vw":21.90352},{"c":21.89,"h":21.96,"l":21.89,"n":757,"o":21.905,"t":"2026-09-21T18:30:00Z","v":72638,"vw":21.922818},{"c":21.885,"h":21.89,"l":21.865,"n":422,"o":21.89,"t":"2026-09-21T18:45:00Z","v":20781,"vw":21.883576},{"c":21.89,"h":21.92,"l":21.86,"n":724,"o":21.885,"t":"2026-09-21T19:00:00Z","v":42942,"vw":21.893641},{"c":21.88,"h":21.91,"l":21.865,"n":895,"o":21.89,"t":"2026-09-21T19:15:00Z","v":70386,"vw":21.896586},{"c":21.865,"h":21.89,"l":21.83,"n":950,"o":21.88,"t":"2026-09-21T19:30:00Z","v":50162,"vw":21.864725},{"c":21.91,"h":21.93,"l":21.835,"n":3222,"o":21.86,"t":"2026-09-21T19:45:00Z","v":265158,"vw":21.890091},{"c":21.91,"h":21.91,"l":21.91,"n":35,"o":21.91,"t":"2026-09-21T20:00:00Z","v":317241,"vw":21.91},{"c":22.15,"h":22.23,"l":22.08,"n":166,"o":22.21,"t":"2026-09-22T13:30:00Z","v":28904,"vw":22.183424},{"c":22.15,"h":22.16,"l":22.06,"n":508,"o":22.1391,"t":"2026-09-22T13:45:00Z","v":38319,"vw":22.11764},{"c":22.215,"h":22.285,"l":22.14,"n":446,"o":22.15,"t":"2026-09-22T14:00:00Z","v":27046,"vw":22.205463},{"c":22.16,"h":22.23,"l":22.14,"n":308,"o":22.23,"t":"2026-09-22T14:15:00Z","v":22720,"vw":22.166742},{"c":22.1,"h":22.19,"l":22.1,"n":508,"o":22.17,"t":"2026-09-22T14:30:00Z","v":21278,"vw":22.150506},{"c":22.09,"h":22.1,"l":22.0671,"n":280,"o":22.07,"t":"2026-09-22T14:45:00Z","v":10623,"vw":22.081132},{"c":22.085,"h":22.085,"l":22.04,"n":451,"o":22.07,"t":"2026-09-22T15:00:00Z","v":19291,"vw":22.060153},{"c":21.995,"h":22.09,"l":21.97,"n":545,"o":22.08,"t":"2026-09-22T15:15:00Z","v":26178,"vw":21.994284},{"c":21.935,"h":21.99,"l":21.915,"n":433,"o":21.98,"t":"2026-09-22T15:30:00Z","v":18582,"vw":21.941748},{"c":21.995,"h":21.995,"l":21.935,"n":465,"o":21.935,"t":"2026-09-22T15:45:00Z","v":23449,"vw":21.966506},{"c":22.01,"h":22.015,"l":21.97,"n":513,"o":21.99,"t":"2026-09-22T16:00:00Z","v":20238,"vw":21.989396},{"c":22.05,"h":22.075,"l":22.005,"n":499,"o":22.005,"t":"2026-09-22T16:15:00Z","v":24692,"vw":22.036688},{"c":22.07,"h":22.09,"l":22.06,"n":400,"o":22.06,"t":"2026-09-22T16:30:00Z","v":18987,"vw":22.072675},{"c":22.095,"h":22.11,"l":22.075,"n":502,"o":22.08,"t":"2026-09-22T16:45:00Z","v":24250,"vw":22.094124},{"c":22.07,"h":22.105,"l":22.07,"n":637,"o":22.095,"t":"2026-09-22T17:00:00Z","v":24816,"vw":22.08006},{"c":22.09,"h":22.09,"l":22.065,"n":482,"o":22.065,"t":"2026-09-22T17:15:00Z","v":20838,"vw":22.071731},{"c":22.075,"h":22.105,"l":22.075,"n":443,"o":22.09,"t":"2026-09-22T17:30:00Z","v":21884,"vw":22.086021},{"c":22.15,"h":22.175,"l":22.08,"n":908,"o":22.08,"t":"2026-09-22T17:45:00Z","v":37674,"vw":22.118732},{"c":22.17,"h":22.24,"l":22.155,"n":453,"o":22.17,"t":"2026-09-22T18:00:00Z","v":22233,"vw":22.193248},{"c":22.175,"h":22.19,"l":22.17,"n":388,"o":22.18,"t":"2026-09-22T18:15:00Z","v":20191,"vw":22.178673},{"c":22.125,"h":22.18,"l":22.12,"n":605,"o":22.175,"t":"2026-09-22T18:30:00Z","v":30868,"vw":22.152684},{"c":22.124,"h":22.16,"l":22.1205,"n":640,"o":22.1205,"t":"2026-09-22T18:45:00Z","v":31320,"vw":22.139043},{"c":22.075,"h":22.13,"l":22.05,"n":706,"o":22.13,"t":"2026-09-22T19:00:00Z","v":35245,"vw":22.088233},{"c":22.095,"h":22.1,"l":22.06,"n":572,"o":22.075,"t":"2026-09-22T19:15:00Z","v":25666,"vw":22.080695},{"c":22.045,"h":22.125,"l":22.04,"n":1439,"o":22.09,"t":"2026-09-22T19:30:00Z","v":92543,"vw":22.090193},{"c":22.02,"h":22.1099,"l":22,"n":3798,"o":22.045,"t":"2026-09-22T19:45:00Z","v":289041,"vw":22.062405},{"c":22.02,"h":22.02,"l":22.02,"n":40,"o":22.02,"t":"2026-09-22T20:00:00Z","v":410988,"vw":22.02},{"c":21.89,"h":21.96,"l":21.85,"n":346,"o":21.91,"t":"2026-09-23T13:30:00Z","v":25502,"vw":21.890314},{"c":21.8767,"h":21.88,"l":21.81,"n":320,"o":21.88,"t":"2026-09-23T13:45:00Z","v":15014,"vw":21.851178},{"c":21.9835,"h":22.0101,"l":21.89,"n":541,"o":21.89,"t":"2026-09-23T14:00:00Z","v":29297,"vw":21.956338},{"c":21.9291,"h":22.005,"l":21.895,"n":560,"o":21.99,"t":"2026-09-23T14:15:00Z","v":27781,"vw":21.962646},{"c":21.89,"h":21.96,"l":21.89,"n":450,"o":21.93,"t":"2026-09-23T14:30:00Z","v":18203,"vw":21.920906},{"c":21.91,"h":21.925,"l":21.84,"n":559,"o":21.87,"t":"2026-09-23T14:45:00Z","v":27394,"vw":21.879558},{"c":21.95,"h":21.965,"l":21.9,"n":363,"o":21.91,"t":"2026-09-23T15:00:00Z","v":13037,"vw":21.93126},{"c":21.89,"h":21.976,"l":21.89,"n":481,"o":21.97,"t":"2026-09-23T15:15:00Z","v":19449,"vw":21.946806},{"c":21.96,"h":21.96,"l":21.89,"n":508,"o":21.89,"t":"2026-09-23T15:30:00Z","v":21513,"vw":21.915613},{"c":21.989,"h":21.99,"l":21.935,"n":430,"o":21.96,"t":"2026-09-23T15:45:00Z","v":16743,"vw":21.958279},{"c":21.96,"h":21.98,"l":21.96,"n":328,"o":21.98,"t":"2026-09-23T16:00:00Z","v":12969,"vw":21.968077},{"c":21.9001,"h":21.96,"l":21.9,"n":367,"o":21.96,"t":"2026-09-23T16:15:00Z","v":21307,"vw":21.922016},{"c":21.9101,"h":21.92,"l":21.885,"n":454,"o":21.905,"t":"2026-09-23T16:30:00Z","v":29923,"vw":21.900769},{"c":21.93,"h":21.93,"l":21.89,"n":347,"o":21.91,"t":"2026-09-23T16:45:00Z","v":18270,"vw":21.903609},{"c":21.9,"h":21.94,"l":21.885,"n":500,"o":21.93,"t":"2026-09-23T17:00:00Z","v":22944,"vw":21.907337},{"c":21.895,"h":21.91,"l":21.88,"n":356,"o":21.9001,"t":"2026-09-23T17:15:00Z","v":14837,"vw":21.89358},{"c":21.855,"h":21.89,"l":21.82,"n":542,"o":21.89,"t":"2026-09-23T17:30:00Z","v":27662,"vw":21.843674},{"c":21.85,"h":21.87,"l":21.8307,"n":358,"o":21.86,"t":"2026-09-23T17:45:00Z","v":14498,"vw":21.854931},{"c":21.89,"h":21.9,"l":21.8501,"n":402,"o":21.86,"t":"2026-09-23T18:00:00Z","v":31347,"vw":21.874213},{"c":21.83,"h":21.9,"l":21.83,"n":610,"o":21.895,"t":"2026-09-23T18:15:00Z","v":32380,"vw":21.872431},{"c":21.75,"h":21.84,"l":21.75,"n":603,"o":21.83,"t":"2026-09-23T18:30:00Z","v":36794,"vw":21.800485},{"c":21.785,"h":21.79,"l":21.73,"n":676,"o":21.75,"t":"2026-09-23T18:45:00Z","v":40167,"vw":21.751075},{"c":21.785,"h":21.805,"l":21.765,"n":488,"o":21.79,"t":"2026-09-23T19:00:00Z","v":22519,"vw":21.783364},{"c":21.7599,"h":21.79,"l":21.73,"n":741,"o":21.78,"t":"2026-09-23T19:15:00Z","v":40592,"vw":21.748373},{"c":21.77,"h":21.7858,"l":21.755,"n":795,"o":21.76,"t":"2026-09-23T19:30:00Z","v":36755,"vw":21.774302},{"c":21.72,"h":21.775,"l":21.71,"n":2814,"o":21.77,"t":"2026-09-23T19:45:00Z","v":170799,"vw":21.732633},{"c":21.72,"h":21.72,"l":21.72,"n":41,"o":21.72,"t":"2026-09-23T20:00:00Z","v":237384,"vw":21.72},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-09-23T20:15:00Z","v":100,"vw":22.14},{"c":21.51,"h":21.685,"l":21.51,"n":307,"o":21.68,"t":"2026-09-24T13:30:00Z","v":18498,"vw":21.614181},{"c":21.56,"h":21.59,"l":21.48,"n":410,"o":21.5,"t":"2026-09-24T13:45:00Z","v":24268,"vw":21.527964},{"c":21.54,"h":21.63,"l":21.54,"n":449,"o":21.57,"t":"2026-09-24T14:00:00Z","v":23977,"vw":21.582917},{"c":21.5,"h":21.54,"l":21.475,"n":495,"o":21.52,"t":"2026-09-24T14:15:00Z","v":32419,"vw":21.497255},{"c":21.52,"h":21.53,"l":21.48,"n":471,"o":21.5,"t":"2026-09-24T14:30:00Z","v":29893,"vw":21.509616},{"c":21.56,"h":21.57,"l":21.51,"n":373,"o":21.52,"t":"2026-09-24T14:45:00Z","v":18137,"vw":21.532574},{"c":21.515,"h":21.57,"l":21.515,"n":416,"o":21.57,"t":"2026-09-24T15:00:00Z","v":15201,"vw":21.538726},{"c":21.565,"h":21.565,"l":21.52,"n":386,"o":21.52,"t":"2026-09-24T15:15:00Z","v":16608,"vw":21.541923},{"c":21.595,"h":21.615,"l":21.57,"n":466,"o":21.57,"t":"2026-09-24T15:30:00Z","v":32132,"vw":21.592552},{"c":21.5771,"h":21.605,"l":21.56,"n":535,"o":21.6,"t":"2026-09-24T15:45:00Z","v":29516,"vw":21.588605},{"c":21.56,"h":21.5701,"l":21.52,"n":519,"o":21.5701,"t":"2026-09-24T16:00:00Z","v":30037,"vw":21.55229},{"c":21.66,"h":21.75,"l":21.57,"n":850,"o":21.57,"t":"2026-09-24T16:15:00Z","v":46361,"vw":21.668416},{"c":21.72,"h":21.74,"l":21.63,"n":461,"o":21.66,"t":"2026-09-24T16:30:00Z","v":17321,"vw":21.683547},{"c":21.64,"h":21.7,"l":21.64,"n":345,"o":21.7,"t":"2026-09-24T16:45:00Z","v":11106,"vw":21.658658},{"c":21.56,"h":21.625,"l":21.54,"n":522,"o":21.625,"t":"2026-09-24T17:00:00Z","v":23520,"vw":21.584859},{"c":21.525,"h":21.5859,"l":21.52,"n":236,"o":21.57,"t":"2026-09-24T17:15:00Z","v":13271,"vw":21.557281},{"c":21.48,"h":21.53,"l":21.47,"n":538,"o":21.53,"t":"2026-09-24T17:30:00Z","v":45643,"vw":21.484283},{"c":21.52,"h":21.52,"l":21.47,"n":339,"o":21.48,"t":"2026-09-24T17:45:00Z","v":16113,"vw":21.498754},{"c":21.52,"h":21.525,"l":21.49,"n":465,"o":21.52,"t":"2026-09-24T18:00:00Z","v":21087,"vw":21.507923},{"c":21.56,"h":21.57,"l":21.52,"n":432,"o":21.53,"t":"2026-09-24T18:15:00Z","v":19838,"vw":21.548871},{"c":21.54,"h":21.57,"l":21.515,"n":439,"o":21.55,"t":"2026-09-24T18:30:00Z","v":20644,"vw":21.535215},{"c":21.525,"h":21.56,"l":21.525,"n":406,"o":21.54,"t":"2026-09-24T18:45:00Z","v":18398,"vw":21.54678},{"c":21.475,"h":21.525,"l":21.475,"n":481,"o":21.525,"t":"2026-09-24T19:00:00Z","v":27926,"vw":21.487366},{"c":21.39,"h":21.475,"l":21.327,"n":1298,"o":21.475,"t":"2026-09-24T19:15:00Z","v":124250,"vw":21.412986},{"c":21.445,"h":21.45,"l":21.395,"n":961,"o":21.395,"t":"2026-09-24T19:30:00Z","v":70472,"vw":21.419244},{"c":21.47,"h":21.475,"l":21.405,"n":3734,"o":21.445,"t":"2026-09-24T19:45:00Z","v":303038,"vw":21.438605},{"c":21.47,"h":21.47,"l":21.47,"n":33,"o":21.47,"t":"2026-09-24T20:00:00Z","v":297075,"vw":21.47},{"c":21.57,"h":21.71,"l":21.45,"n":130,"o":21.54,"t":"2026-09-25T13:30:00Z","v":18103,"vw":21.569455},{"c":21.62,"h":21.64,"l":21.52,"n":392,"o":21.55,"t":"2026-09-25T13:45:00Z","v":23463,"vw":21.56235},{"c":21.64,"h":21.68,"l":21.535,"n":589,"o":21.63,"t":"2026-09-25T14:00:00Z","v":26644,"vw":21.588956},{"c":21.67,"h":21.68,"l":21.63,"n":413,"o":21.66,"t":"2026-09-25T14:15:00Z","v":17029,"vw":21.663854},{"c":21.66,"h":21.68,"l":21.63,"n":375,"o":21.665,"t":"2026-09-25T14:30:00Z","v":14345,"vw":21.649638},{"c":21.62,"h":21.67,"l":21.62,"n":533,"o":21.67,"t":"2026-09-25T14:45:00Z","v":15649,"vw":21.644388},{"c":21.54,"h":21.62,"l":21.525,"n":446,"o":21.62,"t":"2026-09-25T15:00:00Z","v":22691,"vw":21.584898},{"c":21.5401,"h":21.57,"l":21.53,"n":337,"o":21.545,"t":"2026-09-25T15:15:00Z","v":11572,"vw":21.551531},{"c":21.48,"h":21.59,"l":21.48,"n":327,"o":21.57,"t":"2026-09-25T15:30:00Z","v":10723,"vw":21.526804},{"c":21.58,"h":21.58,"l":21.47,"n":447,"o":21.47,"t":"2026-09-25T15:45:00Z","v":15054,"vw":21.520713},{"c":21.64,"h":21.69,"l":21.59,"n":529,"o":21.59,"t":"2026-09-25T16:00:00Z","v":20414,"vw":21.653876},{"c":21.64,"h":21.66,"l":21.61,"n":416,"o":21.63,"t":"2026-09-25T16:15:00Z","v":12804,"vw":21.62903},{"c":21.6,"h":21.65,"l":21.6,"n":323,"o":21.65,"t":"2026-09-25T16:30:00Z","v":11456,"vw":21.62226},{"c":21.55,"h":21.59,"l":21.55,"n":343,"o":21.58,"t":"2026-09-25T16:45:00Z","v":9002,"vw":21.572171},{"c":21.55,"h":21.57,"l":21.535,"n":420,"o":21.55,"t":"2026-09-25T17:00:00Z","v":14035,"vw":21.552955},{"c":21.5543,"h":21.56,"l":21.53,"n":303,"o":21.54,"t":"2026-09-25T17:15:00Z","v":6820,"vw":21.539506},{"c":21.56,"h":21.56,"l":21.52,"n":481,"o":21.555,"t":"2026-09-25T17:30:00Z","v":15684,"vw":21.539177},{"c":21.58,"h":21.58,"l":21.55,"n":318,"o":21.56,"t":"2026-09-25T17:45:00Z","v":7981,"vw":21.56486},{"c":21.59,"h":21.59,"l":21.54,"n":347,"o":21.57,"t":"2026-09-25T18:00:00Z","v":18041,"vw":21.557196},{"c":21.6,"h":21.6182,"l":21.59,"n":376,"o":21.6,"t":"2026-09-25T18:15:00Z","v":11740,"vw":21.603897},{"c":21.62,"h":21.628,"l":21.59,"n":398,"o":21.61,"t":"2026-09-25T18:30:00Z","v":12268,"vw":21.607227},{"c":21.59,"h":21.63,"l":21.58,"n":490,"o":21.63,"t":"2026-09-25T18:45:00Z","v":14045,"vw":21.614365},{"c":21.62,"h":21.62,"l":21.55,"n":580,"o":21.58,"t":"2026-09-25T19:00:00Z","v":23859,"vw":21.58043},{"c":21.6,"h":21.62,"l":21.59,"n":583,"o":21.62,"t":"2026-09-25T19:15:00Z","v":17567,"vw":21.608055},{"c":21.68,"h":21.68,"l":21.59,"n":687,"o":21.6,"t":"2026-09-25T19:30:00Z","v":25730,"vw":21.635158},{"c":21.64,"h":21.72,"l":21.62,"n":2625,"o":21.68,"t":"2026-09-25T19:45:00Z","v":145176,"vw":21.655366},{"c":21.63,"h":21.63,"l":21.63,"n":55,"o":21.63,"t":"2026-09-25T20:00:00Z","v":353600,"vw":21.63},{"c":21.45,"h":21.58,"l":21.4,"n":283,"o":21.58,"t":"2026-09-28T13:30:00Z","v":20027,"vw":21.482474},{"c":21.49,"h":21.53,"l":21.437,"n":189,"o":21.45,"t":"2026-09-28T13:45:00Z","v":6879,"vw":21.484468},{"c":21.58,"h":21.63,"l":21.5,"n":326,"o":21.51,"t":"2026-09-28T14:00:00Z","v":13267,"vw":21.566815},{"c":21.71,"h":21.71,"l":21.58,"n":281,"o":21.58,"t":"2026-09-28T14:15:00Z","v":12214,"vw":21.623073},{"c":21.63,"h":21.7,"l":21.61,"n":301,"o":21.7,"t":"2026-09-28T14:30:00Z","v":12732,"vw":21.639262},{"c":21.55,"h":21.645,"l":21.54,"n":560,"o":21.645,"t":"2026-09-28T14:45:00Z","v":21672,"vw":21.577526},{"c":21.45,"h":21.54,"l":21.45,"n":435,"o":21.54,"t":"2026-09-28T15:00:00Z","v":26945,"vw":21.500251},{"c":21.41,"h":21.465,"l":21.4,"n":379,"o":21.45,"t":"2026-09-28T15:15:00Z","v":13833,"vw":21.426124},{"c":21.41,"h":21.46,"l":21.41,"n":288,"o":21.42,"t":"2026-09-28T15:30:00Z","v":13589,"vw":21.438361},{"c":21.375,"h":21.42,"l":21.35,"n":322,"o":21.415,"t":"2026-09-28T15:45:00Z","v":15099,"vw":21.375158},{"c":21.41,"h":21.41,"l":21.36,"n":249,"o":21.375,"t":"2026-09-28T16:00:00Z","v":17672,"vw":21.384112},{"c":21.63,"h":21.63,"l":21.41,"n":430,"o":21.41,"t":"2026-09-28T16:15:00Z","v":24180,"vw":21.477066},{"c":21.485,"h":21.57,"l":21.47,"n":161,"o":21.56,"t":"2026-09-28T16:30:00Z","v":5863,"vw":21.511539},{"c":21.52,"h":21.55,"l":21.425,"n":326,"o":21.5,"t":"2026-09-28T16:45:00Z","v":17528,"vw":21.474394},{"c":21.62,"h":21.68,"l":21.51,"n":407,"o":21.53,"t":"2026-09-28T17:00:00Z","v":20776,"vw":21.582596},{"c":21.58,"h":21.625,"l":21.56,"n":199,"o":21.595,"t":"2026-09-28T17:15:00Z","v":6464,"vw":21.593276},{"c":21.6,"h":21.63,"l":21.565,"n":349,"o":21.565,"t":"2026-09-28T17:30:00Z","v":20814,"vw":21.594235},{"c":21.7,"h":21.73,"l":21.61,"n":422,"o":21.61,"t":"2026-09-28T17:45:00Z","v":42028,"vw":21.693644},{"c":21.71,"h":21.71,"l":21.68,"n":487,"o":21.7,"t":"2026-09-28T18:00:00Z","v":26364,"vw":21.691709},{"c":21.71,"h":21.725,"l":21.7,"n":351,"o":21.72,"t":"2026-09-28T18:15:00Z","v":18511,"vw":21.709386},{"c":21.7,"h":21.74,"l":21.695,"n":472,"o":21.71,"t":"2026-09-28T18:30:00Z","v":31160,"vw":21.717743},{"c":21.67,"h":21.69,"l":21.655,"n":463,"o":21.69,"t":"2026-09-28T18:45:00Z","v":17161,"vw":21.667787},{"c":21.62,"h":21.67,"l":21.62,"n":629,"o":21.66,"t":"2026-09-28T19:00:00Z","v":23289,"vw":21.650762},{"c":21.66,"h":21.675,"l":21.6101,"n":510,"o":21.6102,"t":"2026-09-28T19:15:00Z","v":26275,"vw":21.649235},{"c":21.715,"h":21.72,"l":21.65,"n":704,"o":21.66,"t":"2026-09-28T19:30:00Z","v":34558,"vw":21.677285},{"c":21.64,"h":21.73,"l":21.6,"n":2775,"o":21.71,"t":"2026-09-28T19:45:00Z","v":181426,"vw":21.64667},{"c":21.64,"h":21.64,"l":21.64,"n":58,"o":21.64,"t":"2026-09-28T20:00:00Z","v":477051,"vw":21.64},{"c":21.67,"h":21.72,"l":21.47,"n":193,"o":21.65,"t":"2026-09-29T13:30:00Z","v":18146,"vw":21.604159},{"c":21.52,"h":21.65,"l":21.5,"n":431,"o":21.65,"t":"2026-09-29T13:45:00Z","v":26420,"vw":21.534935},{"c":21.54,"h":21.63,"l":21.52,"n":370,"o":21.52,"t":"2026-09-29T14:00:00Z","v":16147,"vw":21.574149},{"c":21.46,"h":21.56,"l":21.46,"n":221,"o":21.53,"t":"2026-09-29T14:15:00Z","v":7024,"vw":21.514604},{"c":21.5,"h":21.5,"l":21.42,"n":414,"o":21.46,"t":"2026-09-29T14:30:00Z","v":19706,"vw":21.466238},{"c":21.51,"h":21.539,"l":21.49,"n":125,"o":21.495,"t":"2026-09-29T14:45:00Z","v":4022,"vw":21.510662},{"c":21.41,"h":21.5,"l":21.41,"n":226,"o":21.5,"t":"2026-09-29T15:00:00Z","v":8529,"vw":21.439888},{"c":21.405,"h":21.44,"l":21.4,"n":291,"o":21.42,"t":"2026-09-29T15:15:00Z","v":11446,"vw":21.424432},{"c":21.41,"h":21.465,"l":21.39,"n":420,"o":21.405,"t":"2026-09-29T15:30:00Z","v":24614,"vw":21.413247},{"c":21.405,"h":21.45,"l":21.39,"n":427,"o":21.41,"t":"2026-09-29T15:45:00Z","v":21858,"vw":21.426795},{"c":21.38,"h":21.43,"l":21.38,"n":250,"o":21.41,"t":"2026-09-29T16:00:00Z","v":9592,"vw":21.409825},{"c":21.4,"h":21.42,"l":21.39,"n":327,"o":21.39,"t":"2026-09-29T16:15:00Z","v":15896,"vw":21.400491},{"c":21.36,"h":21.41,"l":21.36,"n":308,"o":21.41,"t":"2026-09-29T16:30:00Z","v":15939,"vw":21.39482},{"c":21.31,"h":21.37,"l":21.3,"n":348,"o":21.35,"t":"2026-09-29T16:45:00Z","v":18830,"vw":21.349399},{"c":21.31,"h":21.32,"l":21.29,"n":239,"o":21.31,"t":"2026-09-29T17:00:00Z","v":10332,"vw":21.304089},{"c":21.315,"h":21.32,"l":21.3,"n":311,"o":21.31,"t":"2026-09-29T17:15:00Z","v":14248,"vw":21.308461},{"c":21.355,"h":21.36,"l":21.32,"n":397,"o":21.32,"t":"2026-09-29T17:30:00Z","v":17039,"vw":21.336505},{"c":21.36,"h":21.385,"l":21.3477,"n":425,"o":21.36,"t":"2026-09-29T17:45:00Z","v":19624,"vw":21.369151},{"c":21.355,"h":21.415,"l":21.35,"n":577,"o":21.36,"t":"2026-09-29T18:00:00Z","v":29822,"vw":21.383664},{"c":21.37,"h":21.395,"l":21.35,"n":556,"o":21.355,"t":"2026-09-29T18:15:00Z","v":25235,"vw":21.370355},{"c":21.38,"h":21.4,"l":21.34,"n":517,"o":21.38,"t":"2026-09-29T18:30:00Z","v":27846,"vw":21.368815},{"c":21.37,"h":21.39,"l":21.36,"n":513,"o":21.38,"t":"2026-09-29T18:45:00Z","v":21504,"vw":21.373322},{"c":21.4,"h":21.41,"l":21.37,"n":557,"o":21.38,"t":"2026-09-29T19:00:00Z","v":26009,"vw":21.390677},{"c":21.425,"h":21.44,"l":21.36,"n":563,"o":21.4,"t":"2026-09-29T19:15:00Z","v":23850,"vw":21.402559},{"c":21.46,"h":21.47,"l":21.42,"n":709,"o":21.42,"t":"2026-09-29T19:30:00Z","v":37631,"vw":21.451267},{"c":21.46,"h":21.47,"l":21.405,"n":2820,"o":21.47,"t":"2026-09-29T19:45:00Z","v":215659,"vw":21.435},{"c":21.47,"h":21.47,"l":21.47,"n":39,"o":21.47,"t":"2026-09-29T20:00:00Z","v":277421,"vw":21.47},{"c":21.66,"h":21.66,"l":21.66,"n":1,"o":21.66,"t":"2026-09-30T13:00:00Z","v":134,"vw":21.66},{"c":21.44,"h":21.52,"l":21.385,"n":148,"o":21.51,"t":"2026-09-30T13:30:00Z","v":21387,"vw":21.471092},{"c":21.43,"h":21.47,"l":21.4,"n":248,"o":21.44,"t":"2026-09-30T13:45:00Z","v":17833,"vw":21.435681},{"c":21.4899,"h":21.49,"l":21.395,"n":273,"o":21.4,"t":"2026-09-30T14:00:00Z","v":10911,"vw":21.42724},{"c":21.365,"h":21.49,"l":21.365,"n":308,"o":21.465,"t":"2026-09-30T14:15:00Z","v":15654,"vw":21.435052},{"c":21.36,"h":21.39,"l":21.335,"n":270,"o":21.365,"t":"2026-09-30T14:30:00Z","v":10620,"vw":21.368194},{"c":21.37,"h":21.4,"l":21.355,"n":298,"o":21.37,"t":"2026-09-30T14:45:00Z","v":11671,"vw":21.370749},{"c":21.355,"h":21.41,"l":21.33,"n":516,"o":21.37,"t":"2026-09-30T15:00:00Z","v":41427,"vw":21.375459},{"c":21.29,"h":21.36,"l":21.25,"n":519,"o":21.35,"t":"2026-09-30T15:15:00Z","v":34897,"vw":21.318719},{"c":21.25,"h":21.29,"l":21.24,"n":327,"o":21.29,"t":"2026-09-30T15:30:00Z","v":18855,"vw":21.275513},{"c":21.27,"h":21.295,"l":21.24,"n":494,"o":21.25,"t":"2026-09-30T15:45:00Z","v":32793,"vw":21.263443},{"c":21.24,"h":21.26,"l":21.23,"n":406,"o":21.26,"t":"2026-09-30T16:00:00Z","v":39568,"vw":21.246993},{"c":21.248,"h":21.248,"l":21.21,"n":343,"o":21.23,"t":"2026-09-30T16:15:00Z","v":17717,"vw":21.227074},{"c":21.235,"h":21.25,"l":21.22,"n":397,"o":21.25,"t":"2026-09-30T16:30:00Z","v":20602,"vw":21.230626},{"c":21.3,"h":21.3,"l":21.205,"n":418,"o":21.235,"t":"2026-09-30T16:45:00Z","v":28083,"vw":21.256092},{"c":21.29,"h":21.32,"l":21.29,"n":299,"o":21.3,"t":"2026-09-30T17:00:00Z","v":12730,"vw":21.305748},{"c":21.315,"h":21.315,"l":21.27,"n":498,"o":21.29,"t":"2026-09-30T17:15:00Z","v":25930,"vw":21.286106},{"c":21.32,"h":21.33,"l":21.3,"n":489,"o":21.315,"t":"2026-09-30T17:30:00Z","v":23117,"vw":21.313108},{"c":21.315,"h":21.32,"l":21.29,"n":491,"o":21.31,"t":"2026-09-30T17:45:00Z","v":39653,"vw":21.301391},{"c":21.33,"h":21.34,"l":21.28,"n":487,"o":21.32,"t":"2026-09-30T18:00:00Z","v":22487,"vw":21.302352},{"c":21.32,"h":21.36,"l":21.29,"n":408,"o":21.33,"t":"2026-09-30T18:15:00Z","v":13476,"vw":21.324059},{"c":21.325,"h":21.335,"l":21.31,"n":365,"o":21.32,"t":"2026-09-30T18:30:00Z","v":15620,"vw":21.324343},{"c":21.315,"h":21.33,"l":21.3,"n":499,"o":21.325,"t":"2026-09-30T18:45:00Z","v":19434,"vw":21.312721},{"c":21.315,"h":21.3199,"l":21.29,"n":740,"o":21.315,"t":"2026-09-30T19:00:00Z","v":49797,"vw":21.301616},{"c":21.335,"h":21.34,"l":21.295,"n":813,"o":21.315,"t":"2026-09-30T19:15:00Z","v":41970,"vw":21.30876},{"c":21.38,"h":21.39,"l":21.315,"n":927,"o":21.33,"t":"2026-09-30T19:30:00Z","v":69151,"vw":21.353151},{"c":21.23,"h":21.4,"l":21.22,"n":2226,"o":21.38,"t":"2026-09-30T19:45:00Z","v":171843,"vw":21.277237},{"c":21.24,"h":21.24,"l":21.24,"n":43,"o":21.24,"t":"2026-09-30T20:00:00Z","v":442240,"vw":21.24},{"c":21.2041,"h":21.2041,"l":21.2041,"n":1,"o":21.2041,"t":"2026-10-01T13:00:00Z","v":1200,"vw":21.2041},{"c":21.05,"h":21.24,"l":21.05,"n":569,"o":21.18,"t":"2026-10-01T13:30:00Z","v":48430,"vw":21.173446},{"c":21.085,"h":21.18,"l":21.08,"n":588,"o":21.1,"t":"2026-10-01T13:45:00Z","v":76020,"vw":21.106528},{"c":21.035,"h":21.06,"l":20.98,"n":272,"o":21.06,"t":"2026-10-01T14:00:00Z","v":13096,"vw":21.011178},{"c":21,"h":21.11,"l":21,"n":213,"o":21.06,"t":"2026-10-01T14:15:00Z","v":9399,"vw":21.058851},{"c":21.01,"h":21.07,"l":20.94,"n":526,"o":21.02,"t":"2026-10-01T14:30:00Z","v":31641,"vw":21.019199},{"c":20.985,"h":21.035,"l":20.9301,"n":463,"o":21.0229,"t":"2026-10-01T14:45:00Z","v":14541,"vw":20.978846},{"c":20.98,"h":20.99,"l":20.8958,"n":390,"o":20.975,"t":"2026-10-01T15:00:00Z","v":15849,"vw":20.955392},{"c":21.0571,"h":21.0571,"l":20.975,"n":378,"o":20.98,"t":"2026-10-01T15:15:00Z","v":15003,"vw":21.023066},{"c":21.1,"h":21.135,"l":21.02,"n":379,"o":21.03,"t":"2026-10-01T15:30:00Z","v":13281,"vw":21.091642},{"c":21.18,"h":21.18,"l":21.08,"n":422,"o":21.105,"t":"2026-10-01T15:45:00Z","v":16841,"vw":21.140995},{"c":21.22,"h":21.255,"l":21.175,"n":472,"o":21.18,"t":"2026-10-01T16:00:00Z","v":20651,"vw":21.223762},{"c":21.245,"h":21.27,"l":21.22,"n":517,"o":21.235,"t":"2026-10-01T16:15:00Z","v":21797,"vw":21.244904},{"c":21.29,"h":21.31,"l":21.24,"n":724,"o":21.245,"t":"2026-10-01T16:30:00Z","v":33013,"vw":21.272641},{"c":21.31,"h":21.32,"l":21.275,"n":573,"o":21.295,"t":"2026-10-01T16:45:00Z","v":20105,"vw":21.295159},{"c":21.33,"h":21.375,"l":21.3,"n":624,"o":21.3151,"t":"2026-10-01T17:00:00Z","v":24532,"vw":21.334626},{"c":21.37,"h":21.44,"l":21.33,"n":583,"o":21.33,"t":"2026-10-01T17:15:00Z","v":21755,"vw":21.389247},{"c":21.47,"h":21.48,"l":21.37,"n":797,"o":21.38,"t":"2026-10-01T17:30:00Z","v":39295,"vw":21.420154},{"c":21.37,"h":21.48,"l":21.36,"n":466,"o":21.47,"t":"2026-10-01T17:45:00Z","v":21178,"vw":21.407875},{"c":21.4,"h":21.4,"l":21.33,"n":417,"o":21.3671,"t":"2026-10-01T18:00:00Z","v":15790,"vw":21.364414},{"c":21.4,"h":21.4696,"l":21.395,"n":409,"o":21.41,"t":"2026-10-01T18:15:00Z","v":22255,"vw":21.436416},{"c":21.41,"h":21.47,"l":21.39,"n":575,"o":21.4,"t":"2026-10-01T18:30:00Z","v":24000,"vw":21.428398},{"c":21.445,"h":21.445,"l":21.33,"n":639,"o":21.41,"t":"2026-10-01T18:45:00Z","v":27131,"vw":21.382459},{"c":21.44,"h":21.44,"l":21.4,"n":411,"o":21.435,"t":"2026-10-01T19:00:00Z","v":17441,"vw":21.42586},{"c":21.44,"h":21.455,"l":21.42,"n":637,"o":21.44,"t":"2026-10-01T19:15:00Z","v":38171,"vw":21.43818},{"c":21.51,"h":21.52,"l":21.44,"n":1185,"o":21.45,"t":"2026-10-01T19:30:00Z","v":100488,"vw":21.482089},{"c":21.51,"h":21.53,"l":21.475,"n":2672,"o":21.51,"t":"2026-10-01T19:45:00Z","v":204987,"vw":21.498505},{"c":21.5,"h":21.5,"l":21.5,"n":28,"o":21.5,"t":"2026-10-01T20:00:00Z","v":275383,"vw":21.5},{"c":21.83,"h":21.91,"l":21.75,"n":307,"o":21.75,"t":"2026-10-02T13:30:00Z","v":37902,"vw":21.792581},{"c":21.69,"h":21.96,"l":21.6597,"n":511,"o":21.9,"t":"2026-10-02T13:45:00Z","v":63588,"vw":21.887499},{"c":21.73,"h":21.75,"l":21.6525,"n":568,"o":21.67,"t":"2026-10-02T14:00:00Z","v":29399,"vw":21.700209},{"c":21.72,"h":21.76,"l":21.68,"n":820,"o":21.7375,"t":"2026-10-02T14:15:00Z","v":75875,"vw":21.710384},{"c":21.82,"h":21.82,"l":21.68,"n":490,"o":21.71,"t":"2026-10-02T14:30:00Z","v":19342,"vw":21.736793},{"c":21.81,"h":21.87,"l":21.77,"n":651,"o":21.82,"t":"2026-10-02T14:45:00Z","v":37388,"vw":21.819722},{"c":21.77,"h":21.84,"l":21.765,"n":973,"o":21.82,"t":"2026-10-02T15:00:00Z","v":59456,"vw":21.796411},{"c":21.88,"h":21.88,"l":21.74,"n":634,"o":21.77,"t":"2026-10-02T15:15:00Z","v":28049,"vw":21.787005},{"c":21.92,"h":21.92,"l":21.88,"n":482,"o":21.89,"t":"2026-10-02T15:30:00Z","v":20286,"vw":21.897551},{"c":21.87,"h":21.92,"l":21.85,"n":1584,"o":21.91,"t":"2026-10-02T15:45:00Z","v":111314,"vw":21.882744},{"c":21.81,"h":21.87,"l":21.8,"n":507,"o":21.87,"t":"2026-10-02T16:00:00Z","v":32067,"vw":21.822828},{"c":21.81,"h":21.82,"l":21.775,"n":820,"o":21.81,"t":"2026-10-02T16:15:00Z","v":80816,"vw":21.800711},{"c":21.8,"h":21.825,"l":21.78,"n":475,"o":21.82,"t":"2026-10-02T16:30:00Z","v":18766,"vw":21.800931},{"c":21.8,"h":21.825,"l":21.79,"n":332,"o":21.81,"t":"2026-10-02T16:45:00Z","v":12095,"vw":21.809576},{"c":21.8,"h":21.825,"l":21.79,"n":508,"o":21.8,"t":"2026-10-02T17:00:00Z","v":23492,"vw":21.804931},{"c":21.765,"h":21.82,"l":21.75,"n":504,"o":21.81,"t":"2026-10-02T17:15:00Z","v":24352,"vw":21.771363},{"c":21.795,"h":21.81,"l":21.77,"n":451,"o":21.77,"t":"2026-10-02T17:30:00Z","v":22211,"vw":21.794816},{"c":21.785,"h":21.8,"l":21.755,"n":408,"o":21.8,"t":"2026-10-02T17:45:00Z","v":18982,"vw":21.778438},{"c":21.855,"h":21.865,"l":21.74,"n":663,"o":21.785,"t":"2026-10-02T18:00:00Z","v":43297,"vw":21.78264},{"c":21.875,"h":21.875,"l":21.835,"n":750,"o":21.86,"t":"2026-10-02T18:15:00Z","v":35596,"vw":21.856147},{"c":21.9,"h":21.91,"l":21.87,"n":678,"o":21.87,"t":"2026-10-02T18:30:00Z","v":45469,"vw":21.8846},{"c":21.885,"h":21.905,"l":21.86,"n":698,"o":21.9,"t":"2026-10-02T18:45:00Z","v":41269,"vw":21.885625},{"c":21.865,"h":21.9,"l":21.845,"n":692,"o":21.89,"t":"2026-10-02T19:00:00Z","v":36953,"vw":21.876237},{"c":21.84,"h":21.91,"l":21.82,"n":1033,"o":21.865,"t":"2026-10-02T19:15:00Z","v":72405,"vw":21.869053},{"c":21.835,"h":21.88,"l":21.825,"n":1331,"o":21.84,"t":"2026-10-02T19:30:00Z","v":112631,"vw":21.856891},{"c":21.67,"h":21.835,"l":21.6409,"n":2967,"o":21.835,"t":"2026-10-02T19:45:00Z","v":266833,"vw":21.706715},{"c":21.66,"h":21.67,"l":21.66,"n":54,"o":21.67,"t":"2026-10-02T20:00:00Z","v":522953,"vw":21.660139},{"c":21.55,"h":21.71,"l":21.54,"n":401,"o":21.62,"t":"2026-10-05T13:30:00Z","v":43200,"vw":21.576991},{"c":21.58,"h":21.58,"l":21.47,"n":271,"o":21.54,"t":"2026-10-05T13:45:00Z","v":14376,"vw":21.518358},{"c":21.73,"h":21.73,"l":21.62,"n":205,"o":21.62,"t":"2026-10-05T14:00:00Z","v":8432,"vw":21.667905},{"c":21.855,"h":21.87,"l":21.785,"n":204,"o":21.785,"t":"2026-10-05T14:15:00Z","v":6722,"vw":21.836434},{"c":21.79,"h":21.8699,"l":21.765,"n":447,"o":21.8699,"t":"2026-10-05T14:30:00Z","v":24797,"vw":21.781589},{"c":21.8,"h":21.81,"l":21.76,"n":302,"o":21.8,"t":"2026-10-05T14:45:00Z","v":7150,"vw":21.782421},{"c":21.81,"h":21.82,"l":21.77,"n":388,"o":21.81,"t":"2026-10-05T15:00:00Z","v":11806,"vw":21.795028},{"c":21.87,"h":21.88,"l":21.805,"n":309,"o":21.805,"t":"2026-10-05T15:15:00Z","v":8261,"vw":21.837269},{"c":21.89,"h":21.9,"l":21.84,"n":325,"o":21.87,"t":"2026-10-05T15:30:00Z","v":9160,"vw":21.877372},{"c":21.91,"h":21.91,"l":21.88,"n":171,"o":21.88,"t":"2026-10-05T15:45:00Z","v":3541,"vw":21.897387},{"c":21.88,"h":21.93,"l":21.815,"n":525,"o":21.93,"t":"2026-10-05T16:00:00Z","v":30827,"vw":21.841997},{"c":21.89,"h":21.89,"l":21.84,"n":370,"o":21.88,"t":"2026-10-05T16:15:00Z","v":13874,"vw":21.867925},{"c":21.94,"h":21.945,"l":21.89,"n":263,"o":21.9,"t":"2026-10-05T16:30:00Z","v":30830,"vw":21.910648},{"c":22.01,"h":22.01,"l":21.94,"n":418,"o":21.95,"t":"2026-10-05T16:45:00Z","v":18716,"vw":21.954445},{"c":21.972,"h":22.01,"l":21.972,"n":321,"o":22.005,"t":"2026-10-05T17:00:00Z","v":15973,"vw":21.989223},{"c":21.97,"h":21.99,"l":21.965,"n":315,"o":21.97,"t":"2026-10-05T17:15:00Z","v":11270,"vw":21.971578},{"c":22.005,"h":22.005,"l":21.955,"n":360,"o":21.97,"t":"2026-10-05T17:30:00Z","v":14937,"vw":21.975258},{"c":22.04,"h":22.04,"l":22,"n":310,"o":22,"t":"2026-10-05T17:45:00Z","v":13081,"vw":22.029464},{"c":22.08,"h":22.08,"l":22.03,"n":495,"o":22.0305,"t":"2026-10-05T18:00:00Z","v":22225,"vw":22.046766},{"c":22.08,"h":22.085,"l":22.05,"n":525,"o":22.08,"t":"2026-10-05T18:15:00Z","v":32167,"vw":22.066772},{"c":22.055,"h":22.08,"l":22.04,"n":523,"o":22.077,"t":"2026-10-05T18:30:00Z","v":24568,"vw":22.067738},{"c":22.03,"h":22.055,"l":22,"n":420,"o":22.055,"t":"2026-10-05T18:45:00Z","v":22128,"vw":22.019452},{"c":22.08,"h":22.08,"l":22.03,"n":431,"o":22.035,"t":"2026-10-05T19:00:00Z","v":18331,"vw":22.050181},{"c":22.065,"h":22.085,"l":22.05,"n":818,"o":22.075,"t":"2026-10-05T19:15:00Z","v":61798,"vw":22.062422},{"c":21.98,"h":22.065,"l":21.95,"n":1133,"o":22.065,"t":"2026-10-05T19:30:00Z","v":101128,"vw":21.985042},{"c":21.79,"h":21.98,"l":21.76,"n":3260,"o":21.98,"t":"2026-10-05T19:45:00Z","v":293601,"vw":21.844517},{"c":21.76,"h":21.76,"l":21.76,"n":34,"o":21.76,"t":"2026-10-05T20:00:00Z","v":755592,"vw":21.76},{"c":21.905,"h":21.95,"l":21.865,"n":110,"o":21.95,"t":"2026-10-06T13:30:00Z","v":20318,"vw":21.921102},{"c":21.89,"h":21.91,"l":21.87,"n":110,"o":21.89,"t":"2026-10-06T13:45:00Z","v":10829,"vw":21.887826},{"c":21.91,"h":21.96,"l":21.9,"n":304,"o":21.91,"t":"2026-10-06T14:00:00Z","v":14827,"vw":21.936893},{"c":21.865,"h":21.9,"l":21.84,"n":265,"o":21.9,"t":"2026-10-06T14:15:00Z","v":9697,"vw":21.860237},{"c":21.94,"h":21.97,"l":21.87,"n":217,"o":21.87,"t":"2026-10-06T14:30:00Z","v":10980,"vw":21.935257},{"c":21.93,"h":21.95,"l":21.91,"n":180,"o":21.92,"t":"2026-10-06T14:45:00Z","v":6715,"vw":21.930342},{"c":21.93,"h":21.95,"l":21.89,"n":449,"o":21.94,"t":"2026-10-06T15:00:00Z","v":25256,"vw":21.910004},{"c":21.99,"h":22,"l":21.95,"n":298,"o":21.95,"t":"2026-10-06T15:15:00Z","v":13391,"vw":21.962192},{"c":21.96,"h":21.99,"l":21.95,"n":285,"o":21.99,"t":"2026-10-06T15:30:00Z","v":7631,"vw":21.961538},{"c":21.935,"h":21.97,"l":21.935,"n":233,"o":21.96,"t":"2026-10-06T15:45:00Z","v":6913,"vw":21.952192},{"c":21.905,"h":21.96,"l":21.895,"n":340,"o":21.94,"t":"2026-10-06T16:00:00Z","v":15145,"vw":21.920877},{"c":21.9,"h":21.91,"l":21.88,"n":407,"o":21.905,"t":"2026-10-06T16:15:00Z","v":19516,"vw":21.89799},{"c":21.9,"h":21.915,"l":21.87,"n":462,"o":21.9,"t":"2026-10-06T16:30:00Z","v":19094,"vw":21.890294},{"c":21.885,"h":21.9,"l":21.885,"n":319,"o":21.9,"t":"2026-10-06T16:45:00Z","v":11395,"vw":21.891136},{"c":21.87,"h":21.89,"l":21.84,"n":558,"o":21.885,"t":"2026-10-06T17:00:00Z","v":34517,"vw":21.865654},{"c":21.835,"h":21.875,"l":21.83,"n":430,"o":21.86,"t":"2026-10-06T17:15:00Z","v":27711,"vw":21.851338},{"c":21.845,"h":21.88,"l":21.82,"n":329,"o":21.82,"t":"2026-10-06T17:30:00Z","v":15498,"vw":21.844574},{"c":21.83,"h":21.85,"l":21.825,"n":499,"o":21.84,"t":"2026-10-06T17:45:00Z","v":29500,"vw":21.833295},{"c":21.81,"h":21.835,"l":21.79,"n":533,"o":21.83,"t":"2026-10-06T18:00:00Z","v":25950,"vw":21.815331},{"c":21.76,"h":21.815,"l":21.76,"n":707,"o":21.815,"t":"2026-10-06T18:15:00Z","v":40806,"vw":21.79767},{"c":21.765,"h":21.77,"l":21.75,"n":468,"o":21.76,"t":"2026-10-06T18:30:00Z","v":18996,"vw":21.760147},{"c":21.77,"h":21.7799,"l":21.73,"n":811,"o":21.765,"t":"2026-10-06T18:45:00Z","v":45395,"vw":21.754658},{"c":21.78,"h":21.785,"l":21.77,"n":411,"o":21.77,"t":"2026-10-06T19:00:00Z","v":16416,"vw":21.778384},{"c":21.8,"h":21.8,"l":21.77,"n":728,"o":21.79,"t":"2026-10-06T19:15:00Z","v":44267,"vw":21.782562},{"c":21.82,"h":21.84,"l":21.77,"n":870,"o":21.795,"t":"2026-10-06T19:30:00Z","v":41098,"vw":21.798726},{"c":21.97,"h":21.985,"l":21.825,"n":2948,"o":21.825,"t":"2026-10-06T19:45:00Z","v":198872,"vw":21.933004},{"c":21.96,"h":21.96,"l":21.96,"n":39,"o":21.96,"t":"2026-10-06T20:00:00Z","v":346587,"vw":21.96},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-10-07T13:15:00Z","v":260,"vw":21.85},{"c":21.745,"h":21.8,"l":21.705,"n":195,"o":21.75,"t":"2026-10-07T13:30:00Z","v":17174,"vw":21.749984},{"c":21.595,"h":21.74,"l":21.585,"n":350,"o":21.7218,"t":"2026-10-07T13:45:00Z","v":15483,"vw":21.690439},{"c":21.535,"h":21.63,"l":21.53,"n":828,"o":21.595,"t":"2026-10-07T14:00:00Z","v":75648,"vw":21.588736},{"c":21.52,"h":21.56,"l":21.47,"n":381,"o":21.54,"t":"2026-10-07T14:15:00Z","v":36873,"vw":21.52428},{"c":21.485,"h":21.545,"l":21.48,"n":504,"o":21.525,"t":"2026-10-07T14:30:00Z","v":34259,"vw":21.524282},{"c":21.485,"h":21.5,"l":21.45,"n":431,"o":21.48,"t":"2026-10-07T14:45:00Z","v":38659,"vw":21.487831},{"c":21.48,"h":21.49,"l":21.46,"n":311,"o":21.49,"t":"2026-10-07T15:00:00Z","v":23607,"vw":21.481476},{"c":21.39,"h":21.47,"l":21.3863,"n":357,"o":21.46,"t":"2026-10-07T15:15:00Z","v":30147,"vw":21.421451},{"c":21.41,"h":21.43,"l":21.39,"n":291,"o":21.39,"t":"2026-10-07T15:30:00Z","v":19066,"vw":21.403904},{"c":21.41,"h":21.41,"l":21.33,"n":481,"o":21.41,"t":"2026-10-07T15:45:00Z","v":34603,"vw":21.382937},{"c":21.395,"h":21.4201,"l":21.37,"n":302,"o":21.41,"t":"2026-10-07T16:00:00Z","v":21412,"vw":21.403998},{"c":21.43,"h":21.44,"l":21.405,"n":292,"o":21.405,"t":"2026-10-07T16:15:00Z","v":14245,"vw":21.417237},{"c":21.37,"h":21.44,"l":21.3663,"n":493,"o":21.42,"t":"2026-10-07T16:30:00Z","v":54332,"vw":21.411987},{"c":21.415,"h":21.43,"l":21.37,"n":457,"o":21.38,"t":"2026-10-07T16:45:00Z","v":47690,"vw":21.400085},{"c":21.49,"h":21.505,"l":21.415,"n":367,"o":21.415,"t":"2026-10-07T17:00:00Z","v":42558,"vw":21.457511},{"c":21.47,"h":21.51,"l":21.45,"n":328,"o":21.48,"t":"2026-10-07T17:15:00Z","v":22713,"vw":21.481973},{"c":21.47,"h":21.47,"l":21.4401,"n":288,"o":21.47,"t":"2026-10-07T17:30:00Z","v":16929,"vw":21.455831},{"c":21.46,"h":21.48,"l":21.44,"n":334,"o":21.48,"t":"2026-10-07T17:45:00Z","v":21387,"vw":21.452844},{"c":21.46,"h":21.46,"l":21.44,"n":364,"o":21.45,"t":"2026-10-07T18:00:00Z","v":25227,"vw":21.449776},{"c":21.445,"h":21.46,"l":21.42,"n":354,"o":21.45,"t":"2026-10-07T18:15:00Z","v":34952,"vw":21.438114},{"c":21.41,"h":21.45,"l":21.4,"n":390,"o":21.445,"t":"2026-10-07T18:30:00Z","v":43124,"vw":21.420597},{"c":21.435,"h":21.435,"l":21.4,"n":330,"o":21.42,"t":"2026-10-07T18:45:00Z","v":21566,"vw":21.413347},{"c":21.475,"h":21.475,"l":21.41,"n":484,"o":21.435,"t":"2026-10-07T19:00:00Z","v":32206,"vw":21.438081},{"c":21.525,"h":21.53,"l":21.46,"n":488,"o":21.47,"t":"2026-10-07T19:15:00Z","v":41808,"vw":21.507469},{"c":21.465,"h":21.54,"l":21.45,"n":862,"o":21.525,"t":"2026-10-07T19:30:00Z","v":56866,"vw":21.495319},{"c":21.4,"h":21.46,"l":21.35,"n":2428,"o":21.46,"t":"2026-10-07T19:45:00Z","v":159129,"vw":21.380994},{"c":21.39,"h":21.39,"l":21.39,"n":44,"o":21.39,"t":"2026-10-07T20:00:00Z","v":549568,"vw":21.39},{"c":21.19,"h":21.26,"l":21.13,"n":507,"o":21.25,"t":"2026-10-08T13:30:00Z","v":48312,"vw":21.188701},{"c":21.24,"h":21.26,"l":21.19,"n":277,"o":21.2,"t":"2026-10-08T13:45:00Z","v":26282,"vw":21.222129},{"c":21.21,"h":21.3,"l":21.2,"n":407,"o":21.245,"t":"2026-10-08T14:00:00Z","v":22946,"vw":21.251409},{"c":21.23,"h":21.27,"l":21.21,"n":238,"o":21.21,"t":"2026-10-08T14:15:00Z","v":9222,"vw":21.228052},{"c":21.14,"h":21.245,"l":21.13,"n":419,"o":21.225,"t":"2026-10-08T14:30:00Z","v":16604,"vw":21.185962},{"c":21.15,"h":21.165,"l":21.1277,"n":313,"o":21.13,"t":"2026-10-08T14:45:00Z","v":19024,"vw":21.146843},{"c":21.16,"h":21.19,"l":21.135,"n":543,"o":21.15,"t":"2026-10-08T15:00:00Z","v":29570,"vw":21.155707},{"c":21.21,"h":21.21,"l":21.14,"n":409,"o":21.15,"t":"2026-10-08T15:15:00Z","v":22742,"vw":21.169846},{"c":21.22,"h":21.22,"l":21.175,"n":222,"o":21.21,"t":"2026-10-08T15:30:00Z","v":8518,"vw":21.197166},{"c":21.17,"h":21.245,"l":21.15,"n":621,"o":21.22,"t":"2026-10-08T15:45:00Z","v":45327,"vw":21.207984},{"c":21.255,"h":21.28,"l":21.17,"n":354,"o":21.17,"t":"2026-10-08T16:00:00Z","v":18228,"vw":21.217258},{"c":21.28,"h":21.4,"l":21.25,"n":644,"o":21.255,"t":"2026-10-08T16:15:00Z","v":39409,"vw":21.324026},{"c":21.33,"h":21.36,"l":21.29,"n":374,"o":21.29,"t":"2026-10-08T16:30:00Z","v":19792,"vw":21.332634},{"c":21.35,"h":21.38,"l":21.29,"n":494,"o":21.33,"t":"2026-10-08T16:45:00Z","v":28480,"vw":21.327309},{"c":21.34,"h":21.36,"l":21.245,"n":529,"o":21.34,"t":"2026-10-08T17:00:00Z","v":24091,"vw":21.311615},{"c":21.375,"h":21.4,"l":21.295,"n":482,"o":21.33,"t":"2026-10-08T17:15:00Z","v":21475,"vw":21.348348},{"c":21.515,"h":21.515,"l":21.36,"n":482,"o":21.38,"t":"2026-10-08T17:30:00Z","v":25324,"vw":21.429436},{"c":21.495,"h":21.59,"l":21.495,"n":807,"o":21.52,"t":"2026-10-08T17:45:00Z","v":45370,"vw":21.54245},{"c":21.54,"h":21.56,"l":21.49,"n":562,"o":21.49,"t":"2026-10-08T18:00:00Z","v":25102,"vw":21.518448},{"c":21.53,"h":21.565,"l":21.52,"n":676,"o":21.54,"t":"2026-10-08T18:15:00Z","v":36308,"vw":21.537883},{"c":21.555,"h":21.58,"l":21.53,"n":511,"o":21.535,"t":"2026-10-08T18:30:00Z","v":26313,"vw":21.5525},{"c":21.555,"h":21.56,"l":21.535,"n":583,"o":21.55,"t":"2026-10-08T18:45:00Z","v":31224,"vw":21.550554},{"c":21.62,"h":21.64,"l":21.555,"n":668,"o":21.555,"t":"2026-10-08T19:00:00Z","v":29240,"vw":21.593249},{"c":21.6,"h":21.64,"l":21.6,"n":941,"o":21.615,"t":"2026-10-08T19:15:00Z","v":44379,"vw":21.6183},{"c":21.63,"h":21.65,"l":21.61,"n":1158,"o":21.61,"t":"2026-10-08T19:30:00Z","v":50513,"vw":21.633294},{"c":21.57,"h":21.645,"l":21.52,"n":3323,"o":21.625,"t":"2026-10-08T19:45:00Z","v":236580,"vw":21.572824},{"c":21.56,"h":21.56,"l":21.56,"n":37,"o":21.56,"t":"2026-10-08T20:00:00Z","v":585160,"vw":21.56},{"c":21.51,"h":21.695,"l":21.51,"n":317,"o":21.63,"t":"2026-10-09T13:30:00Z","v":41288,"vw":21.599117},{"c":21.61,"h":21.62,"l":21.5,"n":257,"o":21.51,"t":"2026-10-09T13:45:00Z","v":12891,"vw":21.557233},{"c":21.59,"h":21.65,"l":21.575,"n":226,"o":21.6,"t":"2026-10-09T14:00:00Z","v":11741,"vw":21.598001},{"c":21.58,"h":21.615,"l":21.56,"n":433,"o":21.585,"t":"2026-10-09T14:15:00Z","v":23185,"vw":21.58581},{"c":21.605,"h":21.61,"l":21.55,"n":344,"o":21.59,"t":"2026-10-09T14:30:00Z","v":19421,"vw":21.576538},{"c":21.6284,"h":21.65,"l":21.59,"n":204,"o":21.62,"t":"2026-10-09T14:45:00Z","v":14115,"vw":21.606359},{"c":21.68,"h":21.68,"l":21.62,"n":306,"o":21.63,"t":"2026-10-09T15:00:00Z","v":15567,"vw":21.649043},{"c":21.71,"h":21.71,"l":21.67,"n":198,"o":21.69,"t":"2026-10-09T15:15:00Z","v":12693,"vw":21.683664},{"c":21.64,"h":21.705,"l":21.64,"n":306,"o":21.7,"t":"2026-10-09T15:30:00Z","v":13836,"vw":21.665707},{"c":21.665,"h":21.67,"l":21.62,"n":178,"o":21.63,"t":"2026-10-09T15:45:00Z","v":6427,"vw":21.647738},{"c":21.68,"h":21.68,"l":21.655,"n":258,"o":21.665,"t":"2026-10-09T16:00:00Z","v":12580,"vw":21.668399},{"c":21.7,"h":21.7,"l":21.665,"n":241,"o":21.67,"t":"2026-10-09T16:15:00Z","v":13229,"vw":21.677781},{"c":21.7,"h":21.715,"l":21.685,"n":207,"o":21.685,"t":"2026-10-09T16:30:00Z","v":10439,"vw":21.705311},{"c":21.735,"h":21.735,"l":21.685,"n":449,"o":21.7009,"t":"2026-10-09T16:45:00Z","v":26458,"vw":21.707459},{"c":21.74,"h":21.76,"l":21.735,"n":195,"o":21.735,"t":"2026-10-09T17:00:00Z","v":8905,"vw":21.7479},{"c":21.75,"h":21.75,"l":21.72,"n":307,"o":21.74,"t":"2026-10-09T17:15:00Z","v":16061,"vw":21.737205},{"c":21.735,"h":21.76,"l":21.735,"n":278,"o":21.75,"t":"2026-10-09T17:30:00Z","v":12969,"vw":21.747847},{"c":21.73,"h":21.735,"l":21.695,"n":345,"o":21.735,"t":"2026-10-09T17:45:00Z","v":15329,"vw":21.719569},{"c":21.735,"h":21.755,"l":21.725,"n":214,"o":21.73,"t":"2026-10-09T18:00:00Z","v":10209,"vw":21.742231},{"c":21.74,"h":21.75,"l":21.73,"n":254,"o":21.735,"t":"2026-10-09T18:15:00Z","v":9230,"vw":21.742283},{"c":21.74,"h":21.75,"l":21.73,"n":269,"o":21.74,"t":"2026-10-09T18:30:00Z","v":15546,"vw":21.738856},{"c":21.78,"h":21.78,"l":21.72,"n":610,"o":21.74,"t":"2026-10-09T18:45:00Z","v":33360,"vw":21.755211},{"c":21.78,"h":21.8,"l":21.77,"n":338,"o":21.79,"t":"2026-10-09T19:00:00Z","v":16488,"vw":21.7867},{"c":21.76,"h":21.785,"l":21.745,"n":553,"o":21.785,"t":"2026-10-09T19:15:00Z","v":21492,"vw":21.75778},{"c":21.78,"h":21.795,"l":21.745,"n":695,"o":21.75,"t":"2026-10-09T19:30:00Z","v":33977,"vw":21.770903},{"c":21.66,"h":21.785,"l":21.66,"n":1967,"o":21.785,"t":"2026-10-09T19:45:00Z","v":119107,"vw":21.704358},{"c":21.67,"h":21.67,"l":21.67,"n":41,"o":21.67,"t":"2026-10-09T20:00:00Z","v":253619,"vw":21.67},{"c":21.765,"h":21.8,"l":21.65,"n":263,"o":21.65,"t":"2026-10-12T13:30:00Z","v":18181,"vw":21.690808},{"c":21.7785,"h":21.78,"l":21.73,"n":136,"o":21.73,"t":"2026-10-12T13:45:00Z","v":5565,"vw":21.757527},{"c":21.9,"h":21.93,"l":21.78,"n":553,"o":21.78,"t":"2026-10-12T14:00:00Z","v":29097,"vw":21.829135},{"c":21.92,"h":21.9296,"l":21.89,"n":259,"o":21.9,"t":"2026-10-12T14:15:00Z","v":10141,"vw":21.901343},{"c":22.01,"h":22.01,"l":21.92,"n":338,"o":21.92,"t":"2026-10-12T14:30:00Z","v":16929,"vw":21.9824},{"c":22.03,"h":22.06,"l":22.01,"n":446,"o":22.01,"t":"2026-10-12T14:45:00Z","v":20120,"vw":22.035909},{"c":22.01,"h":22.07,"l":22,"n":367,"o":22.04,"t":"2026-10-12T15:00:00Z","v":15754,"vw":22.03548},{"c":22.04,"h":22.05,"l":22,"n":295,"o":22.01,"t":"2026-10-12T15:15:00Z","v":12588,"vw":22.025876},{"c":22.03,"h":22.07,"l":22.02,"n":356,"o":22.04,"t":"2026-10-12T15:30:00Z","v":19296,"vw":22.042507},{"c":22.03,"h":22.06,"l":22.02,"n":283,"o":22.035,"t":"2026-10-12T15:45:00Z","v":15018,"vw":22.040181},{"c":22.05,"h":22.065,"l":22.02,"n":174,"o":22.03,"t":"2026-10-12T16:00:00Z","v":7642,"vw":22.047192},{"c":22.03,"h":22.055,"l":22.03,"n":200,"o":22.05,"t":"2026-10-12T16:15:00Z","v":8011,"vw":22.048156},{"c":22.03,"h":22.05,"l":22.025,"n":262,"o":22.03,"t":"2026-10-12T16:30:00Z","v":13591,"vw":22.039312},{"c":22.065,"h":22.075,"l":22.0209,"n":437,"o":22.0209,"t":"2026-10-12T16:45:00Z","v":21917,"vw":22.055937},{"c":22.035,"h":22.075,"l":22.03,"n":293,"o":22.065,"t":"2026-10-12T17:00:00Z","v":13317,"vw":22.054773},{"c":22.03,"h":22.04,"l":22.01,"n":308,"o":22.035,"t":"2026-10-12T17:15:00Z","v":19207,"vw":22.027849},{"c":22.06,"h":22.07,"l":22.02,"n":320,"o":22.02,"t":"2026-10-12T17:30:00Z","v":15217,"vw":22.044826},{"c":22.065,"h":22.08,"l":22.05,"n":344,"o":22.07,"t":"2026-10-12T17:45:00Z","v":14563,"vw":22.066015},{"c":22.04,"h":22.07,"l":22.04,"n":604,"o":22.065,"t":"2026-10-12T18:00:00Z","v":27782,"vw":22.049818},{"c":22.05,"h":22.05,"l":22.02,"n":391,"o":22.035,"t":"2026-10-12T18:15:00Z","v":14466,"vw":22.032986},{"c":22.04,"h":22.08,"l":22.035,"n":652,"o":22.05,"t":"2026-10-12T18:30:00Z","v":45696,"vw":22.059787},{"c":22.02,"h":22.045,"l":22.0075,"n":467,"o":22.0411,"t":"2026-10-12T18:45:00Z","v":23365,"vw":22.023942},{"c":22.06,"h":22.07,"l":22.02,"n":565,"o":22.02,"t":"2026-10-12T19:00:00Z","v":26797,"vw":22.05318},{"c":22.005,"h":22.06,"l":21.99,"n":881,"o":22.06,"t":"2026-10-12T19:15:00Z","v":48720,"vw":22.011293},{"c":21.975,"h":22,"l":21.965,"n":1200,"o":22,"t":"2026-10-12T19:30:00Z","v":90442,"vw":21.985293},{"c":21.87,"h":22.02,"l":21.87,"n":3560,"o":21.97,"t":"2026-10-12T19:45:00Z","v":315758,"vw":21.927014},{"c":21.87,"h":21.87,"l":21.87,"n":40,"o":21.87,"t":"2026-10-12T20:00:00Z","v":299095,"vw":21.87},{"c":21.86,"h":21.86,"l":21.8,"n":48,"o":21.8,"t":"2026-10-12T20:30:00Z","v":2567,"vw":21.85},{"c":21.58,"h":21.7,"l":21.58,"n":33,"o":21.7,"t":"2026-10-12T20:45:00Z","v":2619,"vw":21.636329},{"c":21.25,"h":21.25,"l":21.25,"n":9,"o":21.25,"t":"2026-10-12T21:00:00Z","v":3600,"vw":21.25},{"c":21.3042,"h":21.3042,"l":21.3042,"n":2,"o":21.3042,"t":"2026-10-12T21:15:00Z","v":9000,"vw":21.3042},{"c":21.26,"h":21.32,"l":21,"n":21,"o":21.32,"t":"2026-10-13T08:00:00Z","v":2451,"vw":21.196191},{"c":21.1,"h":21.1,"l":21.1,"n":3,"o":21.1,"t":"2026-10-13T10:30:00Z","v":2008,"vw":21.1},{"c":21.06,"h":21.1,"l":21,"n":6,"o":21,"t":"2026-10-13T11:15:00Z","v":1835,"vw":21.06},{"c":21.0426,"h":21.1,"l":21.0426,"n":5,"o":21.1,"t":"2026-10-13T12:30:00Z","v":4075,"vw":21.05695},{"c":21.07,"h":21.07,"l":21.07,"n":1,"o":21.07,"t":"2026-10-13T12:45:00Z","v":390,"vw":21.07},{"c":21.15,"h":21.18,"l":21.0843,"n":9,"o":21.0843,"t":"2026-10-13T13:00:00Z","v":6250,"vw":21.122688},{"c":21.79,"h":21.79,"l":21.21,"n":882,"o":21.22,"t":"2026-10-13T13:30:00Z","v":112331,"vw":21.506848},{"c":21.58,"h":21.82,"l":21.57,"n":628,"o":21.8,"t":"2026-10-13T13:45:00Z","v":58619,"vw":21.744799},{"c":21.6,"h":21.63,"l":21.53,"n":407,"o":21.56,"t":"2026-10-13T14:00:00Z","v":18474,"vw":21.56574},{"c":21.58,"h":21.585,"l":21.54,"n":381,"o":21.585,"t":"2026-10-13T14:15:00Z","v":20580,"vw":21.568852},{"c":21.58,"h":21.68,"l":21.55,"n":721,"o":21.58,"t":"2026-10-13T14:30:00Z","v":68370,"vw":21.590164},{"c":21.69,"h":21.7,"l":21.57,"n":325,"o":21.57,"t":"2026-10-13T14:45:00Z","v":22202,"vw":21.63076},{"c":21.7276,"h":21.76,"l":21.675,"n":363,"o":21.68,"t":"2026-10-13T15:00:00Z","v":20244,"vw":21.719891},{"c":21.575,"h":21.73,"l":21.5524,"n":562,"o":21.73,"t":"2026-10-13T15:15:00Z","v":38441,"vw":21.664034},{"c":21.6,"h":21.605,"l":21.55,"n":613,"o":21.57,"t":"2026-10-13T15:30:00Z","v":24258,"vw":21.582534},{"c":21.64,"h":21.64,"l":21.58,"n":551,"o":21.605,"t":"2026-10-13T15:45:00Z","v":27635,"vw":21.603282},{"c":21.65,"h":21.655,"l":21.62,"n":613,"o":21.63,"t":"2026-10-13T16:00:00Z","v":28538,"vw":21.630371},{"c":21.72,"h":21.72,"l":21.66,"n":537,"o":21.66,"t":"2026-10-13T16:15:00Z","v":20440,"vw":21.694936},{"c":21.74,"h":21.75,"l":21.705,"n":513,"o":21.725,"t":"2026-10-13T16:30:00Z","v":25328,"vw":21.726782},{"c":21.75,"h":21.775,"l":21.735,"n":492,"o":21.735,"t":"2026-10-13T16:45:00Z","v":17375,"vw":21.757748},{"c":21.73,"h":21.7499,"l":21.7,"n":526,"o":21.74,"t":"2026-10-13T17:00:00Z","v":18515,"vw":21.721938},{"c":21.81,"h":21.83,"l":21.68,"n":683,"o":21.729,"t":"2026-10-13T17:15:00Z","v":32919,"vw":21.756262},{"c":21.84,"h":21.87,"l":21.8,"n":636,"o":21.8,"t":"2026-10-13T17:30:00Z","v":25818,"vw":21.838489},{"c":21.8,"h":21.845,"l":21.79,"n":467,"o":21.845,"t":"2026-10-13T17:45:00Z","v":19255,"vw":21.816366},{"c":21.875,"h":21.9,"l":21.81,"n":673,"o":21.81,"t":"2026-10-13T18:00:00Z","v":30892,"vw":21.868603},{"c":21.965,"h":21.975,"l":21.86,"n":848,"o":21.8605,"t":"2026-10-13T18:15:00Z","v":57026,"vw":21.931512},{"c":21.9,"h":21.96,"l":21.9,"n":613,"o":21.96,"t":"2026-10-13T18:30:00Z","v":32467,"vw":21.942237},{"c":21.89,"h":21.895,"l":21.83,"n":598,"o":21.895,"t":"2026-10-13T18:45:00Z","v":22952,"vw":21.863482},{"c":21.865,"h":21.89,"l":21.8501,"n":514,"o":21.89,"t":"2026-10-13T19:00:00Z","v":29445,"vw":21.866169},{"c":21.84,"h":21.88,"l":21.835,"n":516,"o":21.87,"t":"2026-10-13T19:15:00Z","v":22625,"vw":21.854041},{"c":21.78,"h":21.855,"l":21.78,"n":883,"o":21.835,"t":"2026-10-13T19:30:00Z","v":41721,"vw":21.824832},{"c":21.73,"h":21.81,"l":21.66,"n":3059,"o":21.77,"t":"2026-10-13T19:45:00Z","v":223716,"vw":21.726869},{"c":21.73,"h":21.73,"l":21.73,"n":41,"o":21.73,"t":"2026-10-13T20:00:00Z","v":315175,"vw":21.73},{"c":21.77,"h":21.85,"l":21.58,"n":262,"o":21.6,"t":"2026-10-14T13:30:00Z","v":24626,"vw":21.651115},{"c":21.74,"h":21.85,"l":21.74,"n":544,"o":21.8,"t":"2026-10-14T13:45:00Z","v":39734,"vw":21.787633},{"c":21.67,"h":21.75,"l":21.6664,"n":543,"o":21.72,"t":"2026-10-14T14:00:00Z","v":27914,"vw":21.710805},{"c":21.68,"h":21.72,"l":21.66,"n":548,"o":21.66,"t":"2026-10-14T14:15:00Z","v":23494,"vw":21.685982},{"c":21.7,"h":21.735,"l":21.67,"n":518,"o":21.67,"t":"2026-10-14T14:30:00Z","v":20147,"vw":21.698242},{"c":21.64,"h":21.7,"l":21.63,"n":460,"o":21.7,"t":"2026-10-14T14:45:00Z","v":19937,"vw":21.671865},{"c":21.6,"h":21.65,"l":21.6,"n":457,"o":21.65,"t":"2026-10-14T15:00:00Z","v":20968,"vw":21.624114},{"c":21.54,"h":21.6,"l":21.52,"n":390,"o":21.59,"t":"2026-10-14T15:15:00Z","v":18290,"vw":21.563694},{"c":21.46,"h":21.53,"l":21.43,"n":588,"o":21.53,"t":"2026-10-14T15:30:00Z","v":33135,"vw":21.478308},{"c":21.52,"h":21.53,"l":21.44,"n":566,"o":21.45,"t":"2026-10-14T15:45:00Z","v":27072,"vw":21.477277},{"c":21.56,"h":21.58,"l":21.51,"n":454,"o":21.54,"t":"2026-10-14T16:00:00Z","v":25801,"vw":21.54405},{"c":21.53,"h":21.55,"l":21.515,"n":427,"o":21.55,"t":"2026-10-14T16:15:00Z","v":20451,"vw":21.531721},{"c":21.53,"h":21.56,"l":21.53,"n":293,"o":21.535,"t":"2026-10-14T16:30:00Z","v":14820,"vw":21.541786},{"c":21.59,"h":21.59,"l":21.53,"n":372,"o":21.53,"t":"2026-10-14T16:45:00Z","v":18958,"vw":21.55415},{"c":21.535,"h":21.58,"l":21.525,"n":324,"o":21.58,"t":"2026-10-14T17:00:00Z","v":16600,"vw":21.549754},{"c":21.54,"h":21.58,"l":21.52,"n":386,"o":21.535,"t":"2026-10-14T17:15:00Z","v":16751,"vw":21.55054},{"c":21.54,"h":21.57,"l":21.52,"n":346,"o":21.53,"t":"2026-10-14T17:30:00Z","v":16004,"vw":21.549784},{"c":21.5,"h":21.56,"l":21.5,"n":351,"o":21.56,"t":"2026-10-14T17:45:00Z","v":16373,"vw":21.527852},{"c":21.53,"h":21.53,"l":21.48,"n":596,"o":21.5,"t":"2026-10-14T18:00:00Z","v":25218,"vw":21.501499},{"c":21.545,"h":21.57,"l":21.53,"n":502,"o":21.53,"t":"2026-10-14T18:15:00Z","v":37533,"vw":21.542116},{"c":21.51,"h":21.55,"l":21.51,"n":483,"o":21.54,"t":"2026-10-14T18:30:00Z","v":21597,"vw":21.533735},{"c":21.559,"h":21.56,"l":21.51,"n":495,"o":21.515,"t":"2026-10-14T18:45:00Z","v":22029,"vw":21.525484},{"c":21.59,"h":21.605,"l":21.53,"n":610,"o":21.54,"t":"2026-10-14T19:00:00Z","v":27124,"vw":21.566517},{"c":21.62,"h":21.635,"l":21.595,"n":666,"o":21.595,"t":"2026-10-14T19:15:00Z","v":39620,"vw":21.613883},{"c":21.66,"h":21.7,"l":21.63,"n":1185,"o":21.63,"t":"2026-10-14T19:30:00Z","v":107503,"vw":21.658864},{"c":21.67,"h":21.69,"l":21.62,"n":2992,"o":21.66,"t":"2026-10-14T19:45:00Z","v":224803,"vw":21.666017},{"c":21.68,"h":21.68,"l":21.68,"n":47,"o":21.68,"t":"2026-10-14T20:00:00Z","v":351500,"vw":21.68},{"c":21.8,"h":21.92,"l":21.7099,"n":331,"o":21.81,"t":"2026-10-15T13:30:00Z","v":21996,"vw":21.825372},{"c":21.78,"h":21.865,"l":21.73,"n":603,"o":21.78,"t":"2026-10-15T13:45:00Z","v":28784,"vw":21.800587},{"c":21.765,"h":21.809949,"l":21.735,"n":570,"o":21.76,"t":"2026-10-15T14:00:00Z","v":23562,"vw":21.763733},{"c":21.75,"h":21.79,"l":21.74,"n":434,"o":21.78,"t":"2026-10-15T14:15:00Z","v":18214,"vw":21.765985},{"c":21.76,"h":21.8,"l":21.735,"n":565,"o":21.755,"t":"2026-10-15T14:30:00Z","v":23012,"vw":21.764265},{"c":21.72,"h":21.77,"l":21.71,"n":452,"o":21.75,"t":"2026-10-15T14:45:00Z","v":17266,"vw":21.736741},{"c":21.715,"h":21.8,"l":21.71,"n":450,"o":21.73,"t":"2026-10-15T15:00:00Z","v":18103,"vw":21.751658},{"c":21.765,"h":21.78,"l":21.69,"n":458,"o":21.73,"t":"2026-10-15T15:15:00Z","v":23059,"vw":21.723747},{"c":21.64,"h":21.76,"l":21.63,"n":344,"o":21.76,"t":"2026-10-15T15:30:00Z","v":17903,"vw":21.687737},{"c":21.6377,"h":21.677247,"l":21.62,"n":384,"o":21.651554,"t":"2026-10-15T15:45:00Z","v":13662,"vw":21.640281},{"c":21.62,"h":21.63,"l":21.6,"n":318,"o":21.63,"t":"2026-10-15T16:00:00Z","v":11935,"vw":21.616104},{"c":21.65,"h":21.65,"l":21.61,"n":392,"o":21.61,"t":"2026-10-15T16:15:00Z","v":13494,"vw":21.637628},{"c":21.65,"h":21.67,"l":21.63,"n":312,"o":21.66,"t":"2026-10-15T16:30:00Z","v":11560,"vw":21.651165},{"c":21.615,"h":21.63,"l":21.59,"n":291,"o":21.63,"t":"2026-10-15T16:45:00Z","v":10527,"vw":21.61255},{"c":21.605,"h":21.62,"l":21.59,"n":401,"o":21.5982,"t":"2026-10-15T17:00:00Z","v":12987,"vw":21.604513},{"c":21.635,"h":21.64,"l":21.605,"n":238,"o":21.605,"t":"2026-10-15T17:15:00Z","v":29177,"vw":21.612186},{"c":21.615,"h":21.655,"l":21.61,"n":460,"o":21.64,"t":"2026-10-15T17:30:00Z","v":17683,"vw":21.637699},{"c":21.62,"h":21.625,"l":21.6,"n":458,"o":21.61,"t":"2026-10-15T17:45:00Z","v":23823,"vw":21.615662},{"c":21.57,"h":21.63,"l":21.57,"n":486,"o":21.61,"t":"2026-10-15T18:00:00Z","v":19994,"vw":21.600087},{"c":21.53,"h":21.58,"l":21.53,"n":290,"o":21.57,"t":"2026-10-15T18:15:00Z","v":10981,"vw":21.551724},{"c":21.52,"h":21.55,"l":21.51,"n":436,"o":21.53,"t":"2026-10-15T18:30:00Z","v":23459,"vw":21.526006},{"c":21.575,"h":21.575,"l":21.51,"n":655,"o":21.51,"t":"2026-10-15T18:45:00Z","v":24473,"vw":21.541374},{"c":21.6,"h":21.6,"l":21.57,"n":485,"o":21.585,"t":"2026-10-15T19:00:00Z","v":17025,"vw":21.5887},{"c":21.605,"h":21.64,"l":21.6,"n":461,"o":21.605,"t":"2026-10-15T19:15:00Z","v":21545,"vw":21.61551},{"c":21.62,"h":21.62,"l":21.595,"n":820,"o":21.61,"t":"2026-10-15T19:30:00Z","v":29303,"vw":21.602872},{"c":21.66,"h":21.67,"l":21.58,"n":2567,"o":21.625,"t":"2026-10-15T19:45:00Z","v":169043,"vw":21.627926},{"c":21.65,"h":21.66,"l":21.65,"n":39,"o":21.66,"t":"2026-10-15T20:00:00Z","v":246677,"vw":21.650032},{"c":21.945,"h":21.945,"l":21.63,"n":244,"o":21.7,"t":"2026-10-16T13:30:00Z","v":33103,"vw":21.721466},{"c":21.98,"h":22,"l":21.945,"n":244,"o":21.945,"t":"2026-10-16T13:45:00Z","v":15668,"vw":21.967154},{"c":21.86,"h":22,"l":21.86,"n":358,"o":21.99,"t":"2026-10-16T14:00:00Z","v":14703,"vw":21.915535},{"c":21.91,"h":21.915,"l":21.845,"n":300,"o":21.8585,"t":"2026-10-16T14:15:00Z","v":12889,"vw":21.877574},{"c":21.795,"h":21.92,"l":21.795,"n":272,"o":21.92,"t":"2026-10-16T14:30:00Z","v":10341,"vw":21.867025},{"c":21.81,"h":21.82,"l":21.78,"n":295,"o":21.79,"t":"2026-10-16T14:45:00Z","v":10122,"vw":21.798192},{"c":21.75,"h":21.83,"l":21.74,"n":401,"o":21.815,"t":"2026-10-16T15:00:00Z","v":14746,"vw":21.789928},{"c":21.71,"h":21.745,"l":21.7,"n":312,"o":21.74,"t":"2026-10-16T15:15:00Z","v":11445,"vw":21.721701},{"c":21.68,"h":21.73,"l":21.68,"n":437,"o":21.715,"t":"2026-10-16T15:30:00Z","v":15286,"vw":21.711566},{"c":21.67,"h":21.71,"l":21.665,"n":351,"o":21.69,"t":"2026-10-16T15:45:00Z","v":11723,"vw":21.689183},{"c":21.75,"h":21.76,"l":21.68,"n":398,"o":21.68,"t":"2026-10-16T16:00:00Z","v":21653,"vw":21.73091},{"c":21.75,"h":21.78,"l":21.72,"n":263,"o":21.75,"t":"2026-10-16T16:15:00Z","v":10102,"vw":21.748478},{"c":21.72,"h":21.755,"l":21.71,"n":255,"o":21.755,"t":"2026-10-16T16:30:00Z","v":10529,"vw":21.732865},{"c":21.71,"h":21.72,"l":21.68,"n":371,"o":21.71,"t":"2026-10-16T16:45:00Z","v":16098,"vw":21.699862},{"c":21.7,"h":21.72,"l":21.66,"n":295,"o":21.72,"t":"2026-10-16T17:00:00Z","v":13172,"vw":21.690152},{"c":21.73,"h":21.73,"l":21.68,"n":357,"o":21.69,"t":"2026-10-16T17:15:00Z","v":11658,"vw":21.696692},{"c":21.74,"h":21.77,"l":21.7,"n":406,"o":21.74,"t":"2026-10-16T17:30:00Z","v":18926,"vw":21.727918},{"c":21.66,"h":21.74,"l":21.645,"n":388,"o":21.74,"t":"2026-10-16T17:45:00Z","v":15153,"vw":21.678804},{"c":21.68,"h":21.68,"l":21.63,"n":501,"o":21.64,"t":"2026-10-16T18:00:00Z","v":26887,"vw":21.662965},{"c":21.65,"h":21.7,"l":21.63,"n":414,"o":21.69,"t":"2026-10-16T18:15:00Z","v":16294,"vw":21.662215},{"c":21.69,"h":21.72,"l":21.65,"n":636,"o":21.65,"t":"2026-10-16T18:30:00Z","v":36376,"vw":21.689858},{"c":21.72,"h":21.72,"l":21.69,"n":361,"o":21.7,"t":"2026-10-16T18:45:00Z","v":15701,"vw":21.705373},{"c":21.71,"h":21.72,"l":21.68,"n":583,"o":21.72,"t":"2026-10-16T19:00:00Z","v":24459,"vw":21.704683},{"c":21.71,"h":21.73,"l":21.695,"n":591,"o":21.7078,"t":"2026-10-16T19:15:00Z","v":23043,"vw":21.712359},{"c":21.77,"h":21.77,"l":21.71,"n":866,"o":21.71,"t":"2026-10-16T19:30:00Z","v":32609,"vw":21.741785},{"c":21.77,"h":21.835,"l":21.745,"n":2079,"o":21.765,"t":"2026-10-16T19:45:00Z","v":175874,"vw":21.778863},{"c":21.77,"h":21.77,"l":21.77,"n":30,"o":21.77,"t":"2026-10-16T20:00:00Z","v":872760,"vw":21.77},{"c":21.71,"h":21.89,"l":21.67,"n":95,"o":21.79,"t":"2026-10-19T13:30:00Z","v":12512,"vw":21.779793},{"c":21.62,"h":21.75,"l":21.62,"n":160,"o":21.711,"t":"2026-10-19T13:45:00Z","v":8982,"vw":21.676525},{"c":21.69,"h":21.7,"l":21.63,"n":175,"o":21.63,"t":"2026-10-19T14:00:00Z","v":9262,"vw":21.67368},{"c":21.77,"h":21.78,"l":21.7001,"n":341,"o":21.71,"t":"2026-10-19T14:15:00Z","v":24284,"vw":21.75653},{"c":21.77,"h":21.7799,"l":21.67,"n":322,"o":21.77,"t":"2026-10-19T14:30:00Z","v":17421,"vw":21.734709},{"c":21.78,"h":21.79,"l":21.73,"n":243,"o":21.79,"t":"2026-10-19T14:45:00Z","v":10047,"vw":21.751736},{"c":21.83,"h":21.83,"l":21.78,"n":242,"o":21.78,"t":"2026-10-19T15:00:00Z","v":9337,"vw":21.794424},{"c":21.83,"h":21.86,"l":21.8101,"n":360,"o":21.82,"t":"2026-10-19T15:15:00Z","v":17493,"vw":21.830545},{"c":21.85,"h":21.85,"l":21.805,"n":264,"o":21.83,"t":"2026-10-19T15:30:00Z","v":10545,"vw":21.823517},{"c":21.8,"h":21.84,"l":21.8,"n":246,"o":21.84,"t":"2026-10-19T15:45:00Z","v":11950,"vw":21.826132},{"c":21.8,"h":21.81,"l":21.77,"n":261,"o":21.81,"t":"2026-10-19T16:00:00Z","v":12014,"vw":21.788518},{"c":21.8,"h":21.8,"l":21.775,"n":268,"o":21.8,"t":"2026-10-19T16:15:00Z","v":16323,"vw":21.790267},{"c":21.79,"h":21.79,"l":21.76,"n":225,"o":21.79,"t":"2026-10-19T16:30:00Z","v":11484,"vw":21.776194},{"c":21.8,"h":21.8,"l":21.775,"n":167,"o":21.79,"t":"2026-10-19T16:45:00Z","v":9363,"vw":21.783712},{"c":21.78,"h":21.79,"l":21.765,"n":303,"o":21.79,"t":"2026-10-19T17:00:00Z","v":13917,"vw":21.776314},{"c":21.76,"h":21.79,"l":21.76,"n":215,"o":21.775,"t":"2026-10-19T17:15:00Z","v":11084,"vw":21.777019},{"c":21.78,"h":21.785,"l":21.74,"n":363,"o":21.75,"t":"2026-10-19T17:30:00Z","v":18809,"vw":21.759737},{"c":21.79,"h":21.79,"l":21.7548,"n":235,"o":21.78,"t":"2026-10-19T17:45:00Z","v":9523,"vw":21.771089},{"c":21.79,"h":21.805,"l":21.785,"n":281,"o":21.8,"t":"2026-10-19T18:00:00Z","v":13485,"vw":21.79506},{"c":21.805,"h":21.815,"l":21.79,"n":331,"o":21.79,"t":"2026-10-19T18:15:00Z","v":14235,"vw":21.803144},{"c":21.8,"h":21.83,"l":21.8,"n":291,"o":21.805,"t":"2026-10-19T18:30:00Z","v":11418,"vw":21.813722},{"c":21.8,"h":21.83,"l":21.8,"n":384,"o":21.82,"t":"2026-10-19T18:45:00Z","v":17867,"vw":21.815935},{"c":21.775,"h":21.8199,"l":21.77,"n":415,"o":21.8,"t":"2026-10-19T19:00:00Z","v":25236,"vw":21.792204},{"c":21.795,"h":21.815,"l":21.775,"n":511,"o":21.775,"t":"2026-10-19T19:15:00Z","v":25627,"vw":21.794159},{"c":21.825,"h":21.84,"l":21.78,"n":821,"o":21.795,"t":"2026-10-19T19:30:00Z","v":35710,"vw":21.80515},{"c":21.75,"h":21.845,"l":21.73,"n":2084,"o":21.825,"t":"2026-10-19T19:45:00Z","v":121407,"vw":21.762199},{"c":21.75,"h":21.75,"l":21.75,"n":41,"o":21.75,"t":"2026-10-19T20:00:00Z","v":392148,"vw":21.75},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-10-20T10:45:00Z","v":100,"vw":21.7},{"c":21.775,"h":21.92,"l":21.6,"n":164,"o":21.73,"t":"2026-10-20T13:30:00Z","v":12574,"vw":21.728912},{"c":21.765,"h":21.805,"l":21.65,"n":213,"o":21.73,"t":"2026-10-20T13:45:00Z","v":9121,"vw":21.730716},{"c":21.665,"h":21.79,"l":21.65,"n":336,"o":21.7847,"t":"2026-10-20T14:00:00Z","v":15928,"vw":21.718555},{"c":21.885,"h":21.885,"l":21.61,"n":825,"o":21.64,"t":"2026-10-20T14:15:00Z","v":51148,"vw":21.785229},{"c":21.86,"h":21.88,"l":21.71,"n":437,"o":21.88,"t":"2026-10-20T14:30:00Z","v":32589,"vw":21.785857},{"c":21.88,"h":21.9,"l":21.8,"n":456,"o":21.865,"t":"2026-10-20T14:45:00Z","v":25020,"vw":21.851312},{"c":21.8,"h":21.89,"l":21.75,"n":636,"o":21.86,"t":"2026-10-20T15:00:00Z","v":40630,"vw":21.826345},{"c":21.83,"h":21.86,"l":21.79,"n":331,"o":21.81,"t":"2026-10-20T15:15:00Z","v":13417,"vw":21.82937},{"c":21.87,"h":21.87,"l":21.81,"n":380,"o":21.82,"t":"2026-10-20T15:30:00Z","v":13722,"vw":21.83261},{"c":21.85,"h":21.87,"l":21.82,"n":277,"o":21.87,"t":"2026-10-20T15:45:00Z","v":10006,"vw":21.843182},{"c":21.86,"h":21.9,"l":21.83,"n":753,"o":21.85,"t":"2026-10-20T16:00:00Z","v":59255,"vw":21.868006},{"c":21.875,"h":21.88,"l":21.82,"n":424,"o":21.86,"t":"2026-10-20T16:15:00Z","v":18537,"vw":21.842882},{"c":21.88,"h":21.89,"l":21.865,"n":332,"o":21.875,"t":"2026-10-20T16:30:00Z","v":14212,"vw":21.878259},{"c":21.8,"h":21.89,"l":21.8,"n":341,"o":21.88,"t":"2026-10-20T16:45:00Z","v":16944,"vw":21.858881},{"c":21.79,"h":21.83,"l":21.76,"n":303,"o":21.81,"t":"2026-10-20T17:00:00Z","v":17328,"vw":21.78803},{"c":21.81,"h":21.82,"l":21.79,"n":401,"o":21.79,"t":"2026-10-20T17:15:00Z","v":18018,"vw":21.807843},{"c":21.865,"h":21.87,"l":21.82,"n":268,"o":21.82,"t":"2026-10-20T17:30:00Z","v":10196,"vw":21.847556},{"c":21.865,"h":21.885,"l":21.8614,"n":317,"o":21.87,"t":"2026-10-20T17:45:00Z","v":14603,"vw":21.872072},{"c":21.91,"h":21.91,"l":21.87,"n":271,"o":21.87,"t":"2026-10-20T18:00:00Z","v":11275,"vw":21.888491},{"c":21.94,"h":21.94,"l":21.905,"n":426,"o":21.905,"t":"2026-10-20T18:15:00Z","v":22960,"vw":21.9169},{"c":21.935,"h":21.95,"l":21.925,"n":377,"o":21.94,"t":"2026-10-20T18:30:00Z","v":18486,"vw":21.93851},{"c":21.94,"h":21.96,"l":21.93,"n":493,"o":21.935,"t":"2026-10-20T18:45:00Z","v":20677,"vw":21.946291},{"c":21.96,"h":21.99,"l":21.94,"n":595,"o":21.94,"t":"2026-10-20T19:00:00Z","v":29252,"vw":21.959694},{"c":21.94,"h":21.98,"l":21.92,"n":641,"o":21.95,"t":"2026-10-20T19:15:00Z","v":30280,"vw":21.949377},{"c":21.965,"h":21.975,"l":21.89,"n":980,"o":21.935,"t":"2026-10-20T19:30:00Z","v":51391,"vw":21.931884},{"c":21.99,"h":22.035,"l":21.94,"n":2355,"o":21.965,"t":"2026-10-20T19:45:00Z","v":182339,"vw":21.993583},{"c":21.99,"h":21.99,"l":21.99,"n":50,"o":21.99,"t":"2026-10-20T20:00:00Z","v":533245,"vw":21.99},{"c":21.828,"h":21.828,"l":21.828,"n":1,"o":21.828,"t":"2026-10-21T12:15:00Z","v":785,"vw":21.828},{"c":22.09,"h":22.09,"l":22.09,"n":1,"o":22.09,"t":"2026-10-21T12:30:00Z","v":644,"vw":22.09},{"c":21.9,"h":22.12,"l":21.9,"n":160,"o":22.12,"t":"2026-10-21T13:30:00Z","v":13817,"vw":22.05934},{"c":21.925,"h":21.99,"l":21.88,"n":414,"o":21.91,"t":"2026-10-21T13:45:00Z","v":15754,"vw":21.946456},{"c":21.86,"h":21.91,"l":21.82,"n":434,"o":21.91,"t":"2026-10-21T14:00:00Z","v":19852,"vw":21.845264},{"c":21.82,"h":21.87,"l":21.79,"n":458,"o":21.87,"t":"2026-10-21T14:15:00Z","v":15562,"vw":21.828679},{"c":21.83,"h":21.845,"l":21.81,"n":452,"o":21.81,"t":"2026-10-21T14:30:00Z","v":16708,"vw":21.830815},{"c":21.81,"h":21.9,"l":21.81,"n":330,"o":21.83,"t":"2026-10-21T14:45:00Z","v":10508,"vw":21.864234},{"c":21.8142,"h":21.84,"l":21.8,"n":324,"o":21.82,"t":"2026-10-21T15:00:00Z","v":13549,"vw":21.823049},{"c":21.905,"h":21.905,"l":21.81,"n":359,"o":21.81,"t":"2026-10-21T15:15:00Z","v":13475,"vw":21.849345},{"c":21.89,"h":21.905,"l":21.865,"n":375,"o":21.905,"t":"2026-10-21T15:30:00Z","v":16813,"vw":21.890589},{"c":21.9,"h":21.9,"l":21.88,"n":232,"o":21.89,"t":"2026-10-21T15:45:00Z","v":9833,"vw":21.895467},{"c":21.91,"h":21.91,"l":21.89,"n":304,"o":21.9,"t":"2026-10-21T16:00:00Z","v":11531,"vw":21.897054},{"c":21.91,"h":21.91,"l":21.895,"n":203,"o":21.9,"t":"2026-10-21T16:15:00Z","v":5719,"vw":21.900469},{"c":21.94,"h":22,"l":21.89,"n":641,"o":21.91,"t":"2026-10-21T16:30:00Z","v":30306,"vw":21.949734},{"c":21.945,"h":21.95,"l":21.91,"n":365,"o":21.93,"t":"2026-10-21T16:45:00Z","v":21459,"vw":21.93398},{"c":21.94,"h":21.945,"l":21.9201,"n":247,"o":21.945,"t":"2026-10-21T17:00:00Z","v":8542,"vw":21.93541},{"c":21.93,"h":21.94,"l":21.92,"n":314,"o":21.93,"t":"2026-10-21T17:15:00Z","v":10050,"vw":21.928281},{"c":21.89,"h":21.93,"l":21.87,"n":435,"o":21.925,"t":"2026-10-21T17:30:00Z","v":21065,"vw":21.906586},{"c":21.93,"h":21.945,"l":21.895,"n":483,"o":21.895,"t":"2026-10-21T17:45:00Z","v":22161,"vw":21.920143},{"c":21.91,"h":21.93,"l":21.89,"n":537,"o":21.93,"t":"2026-10-21T18:00:00Z","v":20765,"vw":21.903069},{"c":21.87,"h":21.91,"l":21.855,"n":478,"o":21.91,"t":"2026-10-21T18:15:00Z","v":19580,"vw":21.868825},{"c":21.895,"h":21.91,"l":21.87,"n":569,"o":21.87,"t":"2026-10-21T18:30:00Z","v":18550,"vw":21.892376},{"c":21.8,"h":21.895,"l":21.8,"n":564,"o":21.895,"t":"2026-10-21T18:45:00Z","v":35031,"vw":21.850509},{"c":21.77,"h":21.8,"l":21.7211,"n":724,"o":21.8,"t":"2026-10-21T19:00:00Z","v":31913,"vw":21.758008},{"c":21.8,"h":21.8,"l":21.7,"n":1160,"o":21.765,"t":"2026-10-21T19:15:00Z","v":86200,"vw":21.754381},{"c":21.785,"h":21.805,"l":21.74,"n":1333,"o":21.805,"t":"2026-10-21T19:30:00Z","v":84507,"vw":21.764451},{"c":21.86,"h":21.87,"l":21.78,"n":3128,"o":21.79,"t":"2026-10-21T19:45:00Z","v":219174,"vw":21.830864},{"c":21.86,"h":21.86,"l":21.86,"n":31,"o":21.86,"t":"2026-10-21T20:00:00Z","v":285204,"vw":21.86},{"c":21.4803,"h":21.6,"l":21.4803,"n":2,"o":21.6,"t":"2026-10-22T11:45:00Z","v":200,"vw":21.54015},{"c":21.36,"h":21.71,"l":21.36,"n":341,"o":21.7,"t":"2026-10-22T13:30:00Z","v":29855,"vw":21.643841},{"c":21.67,"h":21.73,"l":21.44,"n":622,"o":21.44,"t":"2026-10-22T13:45:00Z","v":22030,"vw":21.621786},{"c":21.93,"h":21.94,"l":21.68,"n":779,"o":21.68,"t":"2026-10-22T14:00:00Z","v":42770,"vw":21.831345},{"c":21.82,"h":21.96,"l":21.81,"n":683,"o":21.94,"t":"2026-10-22T14:15:00Z","v":21900,"vw":21.873457},{"c":21.89,"h":21.9,"l":21.81,"n":655,"o":21.835,"t":"2026-10-22T14:30:00Z","v":23111,"vw":21.872554},{"c":21.975,"h":21.975,"l":21.83,"n":655,"o":21.91,"t":"2026-10-22T14:45:00Z","v":19679,"vw":21.925397},{"c":21.93,"h":21.99,"l":21.915,"n":699,"o":21.975,"t":"2026-10-22T15:00:00Z","v":21600,"vw":21.939255},{"c":21.97,"h":22.05,"l":21.96,"n":504,"o":21.96,"t":"2026-10-22T15:15:00Z","v":16718,"vw":22.012409},{"c":22.025,"h":22.05,"l":21.97,"n":682,"o":21.98,"t":"2026-10-22T15:30:00Z","v":23633,"vw":22.004514},{"c":22.1,"h":22.125,"l":22.01,"n":456,"o":22.03,"t":"2026-10-22T15:45:00Z","v":16853,"vw":22.062069},{"c":22.15,"h":22.15,"l":22.075,"n":390,"o":22.11,"t":"2026-10-22T16:00:00Z","v":18664,"vw":22.107244},{"c":22.1597,"h":22.17,"l":22.115,"n":333,"o":22.135,"t":"2026-10-22T16:15:00Z","v":20427,"vw":22.147013},{"c":22.105,"h":22.155,"l":22.105,"n":518,"o":22.15,"t":"2026-10-22T16:30:00Z","v":23258,"vw":22.137986},{"c":22.115,"h":22.145,"l":22.09,"n":680,"o":22.11,"t":"2026-10-22T16:45:00Z","v":39059,"vw":22.114464},{"c":22.085,"h":22.13,"l":22.07,"n":648,"o":22.13,"t":"2026-10-22T17:00:00Z","v":21539,"vw":22.106249},{"c":22.075,"h":22.085,"l":22.03,"n":738,"o":22.085,"t":"2026-10-22T17:15:00Z","v":32565,"vw":22.054524},{"c":22.03,"h":22.075,"l":22.015,"n":546,"o":22.075,"t":"2026-10-22T17:30:00Z","v":23247,"vw":22.043186},{"c":22.035,"h":22.05,"l":22.015,"n":656,"o":22.03,"t":"2026-10-22T17:45:00Z","v":31077,"vw":22.032489},{"c":22.05,"h":22.06,"l":21.97,"n":646,"o":22.035,"t":"2026-10-22T18:00:00Z","v":32626,"vw":22.024275},{"c":22.085,"h":22.085,"l":22.025,"n":687,"o":22.05,"t":"2026-10-22T18:15:00Z","v":34964,"vw":22.057666},{"c":22.065,"h":22.09,"l":22.055,"n":565,"o":22.08,"t":"2026-10-22T18:30:00Z","v":29859,"vw":22.069254},{"c":22.11,"h":22.14,"l":22.055,"n":745,"o":22.065,"t":"2026-10-22T18:45:00Z","v":40267,"vw":22.080944},{"c":22.16,"h":22.17,"l":22.06,"n":765,"o":22.1,"t":"2026-10-22T19:00:00Z","v":38995,"vw":22.121505},{"c":22.145,"h":22.18,"l":22.125,"n":764,"o":22.16,"t":"2026-10-22T19:15:00Z","v":41202,"vw":22.145009},{"c":22.24,"h":22.245,"l":22.11,"n":1041,"o":22.145,"t":"2026-10-22T19:30:00Z","v":62002,"vw":22.185389},{"c":22.29,"h":22.325,"l":22.215,"n":2947,"o":22.235,"t":"2026-10-22T19:45:00Z","v":244388,"vw":22.28652},{"c":22.5,"h":22.54,"l":22.27,"n":59,"o":22.27,"t":"2026-10-22T20:00:00Z","v":312404,"vw":22.274695},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-10-22T20:30:00Z","v":670,"vw":22.27},{"c":22.45,"h":22.45,"l":22.45,"n":3,"o":22.45,"t":"2026-10-22T21:30:00Z","v":211,"vw":22.45},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-22T21:45:00Z","v":100,"vw":22.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2023560828132852,"strike":29.93268334819185,"iv":0.7457636946628095,"gamma":0.037749492935049964,"theta":-0.014355806243297799,"vega":0.010961740597815295,"rho":0.0015528689352799741,"breakevenPct":35.31674643468853},{"delta":0.15,"premium":0.2704820987680138,"strike":27.986225749485317,"iv":0.6436462165594573,"gamma":0.061816462955815735,"theta":-0.015195894640687165,"vega":0.0140812206119268,"rho":0.0023489385067736335,"breakevenPct":26.882388182547523},{"delta":0.2,"premium":0.3386081147227425,"strike":26.039768150778787,"iv":0.541528738456105,"gamma":0.08588343297658152,"theta":-0.016035983038076528,"vega":0.017200700626038307,"rho":0.003145008078267293,"breakevenPct":18.448029930406506},{"delta":0.25,"premium":0.40434018386509096,"strike":24.77430627796084,"iv":0.4709477313840111,"gamma":0.10835964500871355,"theta":-0.01629653993734164,"vega":0.019420744229202716,"rho":0.003947822071801679,"breakevenPct":13.060828297377324},{"delta":0.3,"premium":0.46732693634376776,"strike":24.289792797355634,"iv":0.436531938588099,"gamma":0.12901161667281377,"theta":-0.015892505012471244,"vega":0.020609337277945214,"rho":0.004758370395154709,"breakevenPct":11.168027542431076},{"delta":0.35,"premium":0.5303136888224446,"strike":23.805279316750426,"iv":0.402116145792187,"gamma":0.14966358833691398,"theta":-0.015488470087600847,"vega":0.02179793032668771,"rho":0.0055689187185077385,"breakevenPct":9.275226787484828},{"delta":0.4,"premium":0.5933004413011215,"strike":23.32076583614522,"iv":0.36770035299627496,"gamma":0.17031556000101422,"theta":-0.01508443516273045,"vega":0.02298652337543021,"rho":0.00637946704186077,"breakevenPct":7.382426032538576},{"delta":0.45,"premium":0.6562871937797983,"strike":22.83625235554001,"iv":0.33328456020036296,"gamma":0.19096753166511446,"theta":-0.014680400237860054,"vega":0.024175116424172707,"rho":0.007190015365213799,"breakevenPct":5.489625277592328},{"delta":0.5,"premium":0.7901904474002417,"strike":22.384371221281743,"iv":0.3169066203143894,"gamma":0.1999672007255139,"theta":-0.014441626360338572,"vega":0.024616112454655382,"rho":0.007958303172936967,"breakevenPct":4.061794650570197},{"delta":0.55,"premium":1.0849304715840389,"strike":22.00649939540508,"iv":0.3414380592503023,"gamma":0.18253975211608223,"theta":-0.014577660217654172,"vega":0.02336157799274486,"rho":0.008630745236061688,"breakevenPct":3.68850411759819},{"delta":0.6,"premium":1.3796704957678354,"strike":21.628627569528415,"iv":0.3659694981862152,"gamma":0.16511230350665057,"theta":-0.01471369407496977,"vega":0.02210704353083434,"rho":0.009303187299186408,"breakevenPct":3.3152135846261834},{"delta":0.65,"premium":1.6744105199516326,"strike":21.25075574365175,"iv":0.3905009371221282,"gamma":0.14768485489721886,"theta":-0.014849727932285369,"vega":0.020852509068923823,"rho":0.009975629362311129,"breakevenPct":2.941923051654176},{"delta":0.7,"premium":1.9691505441354291,"strike":20.87288391777509,"iv":0.4150323760580411,"gamma":0.1302574062877872,"theta":-0.014985761789600966,"vega":0.0195979746070133,"rho":0.010648071425435848,"breakevenPct":2.56863251868217},{"delta":0.75,"premium":2.2638905683192263,"strike":20.495012091898428,"iv":0.439563814993954,"gamma":0.11282995767835549,"theta":-0.015121795646916566,"vega":0.01834344014510278,"rho":0.01132051348856057,"breakevenPct":2.1953419857101633},{"delta":0.8,"premium":2.5586305925030235,"strike":20.117140266021764,"iv":0.464095253929867,"gamma":0.09540250906892381,"theta":-0.015257829504232163,"vega":0.01708890568319226,"rho":0.01199295555168529,"breakevenPct":1.822051452738156}],"put":[{"delta":0.1,"premium":0.28919178164527015,"strike":16.719925287684273,"iv":0.8589937271760945,"gamma":0.03182402585292113,"theta":-0.015495078468144834,"vega":0.010675694951976782,"rho":-0.002040068496667667,"breakevenPct":26.220325522950137},{"delta":0.15,"premium":0.38259587382887433,"strike":18.25958738288743,"iv":0.750840403092121,"gamma":0.05343421005222743,"theta":-0.017756228362081242,"vega":0.014445141823475428,"rho":-0.003028029043792877,"breakevenPct":19.726127036108853},{"delta":0.2,"premium":0.39895866302744876,"strike":19.895866302744874,"iv":0.535382544695804,"gamma":0.08451071626822229,"theta":-0.015525526502520677,"vega":0.01750847257897476,"rho":-0.0039684754580174165,"breakevenPct":12.452143512719228},{"delta":0.25,"premium":0.4632639148685572,"strike":20.372140675697395,"iv":0.48798887661694373,"gamma":0.10560330787894198,"theta":-0.01479058500982618,"vega":0.018789565638917094,"rho":-0.004926435537171829,"breakevenPct":10.602259717876786},{"delta":0.3,"premium":0.5308276214676313,"strike":20.76957424392724,"iv":0.4520178499794869,"gamma":0.12601733330312165,"theta":-0.014157304283299064,"vega":0.019949527230452936,"rho":-0.005885585949105885,"breakevenPct":9.12102998446514},{"delta":0.35,"premium":0.5983913280667054,"strike":21.16700781215709,"iv":0.41604682334203014,"gamma":0.14643135872730134,"theta":-0.013524023556771948,"vega":0.021109488821988782,"rho":-0.00684473636103994,"breakevenPct":7.6398002510534955},{"delta":0.4,"premium":0.6659550346657795,"strike":21.56444138038694,"iv":0.3800757967045733,"gamma":0.16684538415148104,"theta":-0.012890742830244831,"vega":0.022269450413524627,"rho":-0.007803886772973997,"breakevenPct":6.158570517641849},{"delta":0.45,"premium":0.7335187412648536,"strike":21.961874948616785,"iv":0.3441047700671165,"gamma":0.1872594095756607,"theta":-0.012257462103717715,"vega":0.02342941200506047,"rho":-0.008763037184908052,"breakevenPct":4.6773407842302035},{"delta":0.5,"premium":0.8010824478639277,"strike":22.35930851684663,"iv":0.3081337434296597,"gamma":0.20767343499984037,"theta":-0.0116241813771906,"vega":0.02458937359659631,"rho":-0.009722187596842107,"breakevenPct":3.1961110508185584},{"delta":0.55,"premium":1.2396395228215766,"strike":22.918827800829874,"iv":0.34999839211618256,"gamma":0.19359004149377596,"theta":-0.012991545643153527,"vega":0.024413641078838175,"rho":-0.010936228877161407,"breakevenPct":2.652948908808713},{"delta":0.6,"premium":1.881496369294605,"strike":23.56716804979253,"iv":0.43451602697095426,"gamma":0.16060248962655604,"theta":-0.015455238589211615,"vega":0.023505964730290457,"rho":-0.01228994719681256,"breakevenPct":2.6238361899509393},{"delta":0.65,"premium":2.5233532157676346,"strike":24.215508298755186,"iv":0.5190336618257261,"gamma":0.1276149377593361,"theta":-0.01791893153526971,"vega":0.02259828838174274,"rho":-0.013643665516463715,"breakevenPct":2.594723471093166},{"delta":0.7,"premium":3.1652100622406625,"strike":24.86384854771784,"iv":0.6035512966804978,"gamma":0.09462738589211622,"theta":-0.020382624481327796,"vega":0.02169061203319502,"rho":-0.014997383836114864,"breakevenPct":2.565610752235392},{"delta":0.75,"premium":7.7997725711563755,"strike":29.499772571156377,"iv":0.9361948258694737,"gamma":0.0683023376699642,"theta":-0.026370167131111136,"vega":0.01958160977535003,"rho":-0.019527286931882715,"breakevenPct":2.5594970812752598},{"delta":0.8,"premium":13.495687218189772,"strike":35.195687218189775,"iv":1.3347958712738714,"gamma":0.043748334720551764,"theta":-0.03329442932239107,"vega":0.017153267718831085,"rho":-0.024901492309909436,"breakevenPct":2.5594970812752598},{"delta":0.85,"premium":9.746676532570726,"strike":31.67987775502052,"iv":1.033247806274012,"gamma":0.03699631990551857,"theta":-0.022711863070687184,"vega":0.014603292379878589,"rho":-0.022800781531403448,"breakevenPct":1.5123429616084676}]},"raw":{"call":[{"delta":0.1,"premium":0.2023560828132852,"strike":29.93268334819185,"iv":0.7457636946628095,"gamma":0.037749492935049964,"theta":-0.014355806243297799,"vega":0.010961740597815295,"rho":0.0015528689352799741,"breakevenPct":35.31674643468853},{"delta":0.15,"premium":0.2704820987680138,"strike":27.986225749485317,"iv":0.6436462165594573,"gamma":0.061816462955815735,"theta":-0.015195894640687165,"vega":0.0140812206119268,"rho":0.0023489385067736335,"breakevenPct":26.882388182547523},{"delta":0.2,"premium":0.3386081147227425,"strike":26.039768150778787,"iv":0.541528738456105,"gamma":0.08588343297658152,"theta":-0.016035983038076528,"vega":0.017200700626038307,"rho":0.003145008078267293,"breakevenPct":18.448029930406506},{"delta":0.25,"premium":0.40434018386509096,"strike":24.77430627796084,"iv":0.4709477313840111,"gamma":0.10835964500871355,"theta":-0.01629653993734164,"vega":0.019420744229202716,"rho":0.003947822071801679,"breakevenPct":13.060828297377324},{"delta":0.3,"premium":0.46732693634376776,"strike":24.289792797355634,"iv":0.436531938588099,"gamma":0.12901161667281377,"theta":-0.015892505012471244,"vega":0.020609337277945214,"rho":0.004758370395154709,"breakevenPct":11.168027542431076},{"delta":0.35,"premium":0.5303136888224446,"strike":23.805279316750426,"iv":0.402116145792187,"gamma":0.14966358833691398,"theta":-0.015488470087600847,"vega":0.02179793032668771,"rho":0.0055689187185077385,"breakevenPct":9.275226787484828},{"delta":0.4,"premium":0.5933004413011215,"strike":23.32076583614522,"iv":0.36770035299627496,"gamma":0.17031556000101422,"theta":-0.01508443516273045,"vega":0.02298652337543021,"rho":0.00637946704186077,"breakevenPct":7.382426032538576},{"delta":0.45,"premium":0.6562871937797983,"strike":22.83625235554001,"iv":0.33328456020036296,"gamma":0.19096753166511446,"theta":-0.014680400237860054,"vega":0.024175116424172707,"rho":0.007190015365213799,"breakevenPct":5.489625277592328},{"delta":0.5,"premium":0.7901904474002417,"strike":22.384371221281743,"iv":0.3169066203143894,"gamma":0.1999672007255139,"theta":-0.014441626360338572,"vega":0.024616112454655382,"rho":0.007958303172936967,"breakevenPct":4.061794650570197},{"delta":0.55,"premium":1.0849304715840389,"strike":22.00649939540508,"iv":0.3414380592503023,"gamma":0.18253975211608223,"theta":-0.014577660217654172,"vega":0.02336157799274486,"rho":0.008630745236061688,"breakevenPct":3.68850411759819},{"delta":0.6,"premium":1.3796704957678354,"strike":21.628627569528415,"iv":0.3659694981862152,"gamma":0.16511230350665057,"theta":-0.01471369407496977,"vega":0.02210704353083434,"rho":0.009303187299186408,"breakevenPct":3.3152135846261834},{"delta":0.65,"premium":1.6744105199516326,"strike":21.25075574365175,"iv":0.3905009371221282,"gamma":0.14768485489721886,"theta":-0.014849727932285369,"vega":0.020852509068923823,"rho":0.009975629362311129,"breakevenPct":2.941923051654176},{"delta":0.7,"premium":1.9691505441354291,"strike":20.87288391777509,"iv":0.4150323760580411,"gamma":0.1302574062877872,"theta":-0.014985761789600966,"vega":0.0195979746070133,"rho":0.010648071425435848,"breakevenPct":2.56863251868217},{"delta":0.75,"premium":2.2638905683192263,"strike":20.495012091898428,"iv":0.439563814993954,"gamma":0.11282995767835549,"theta":-0.015121795646916566,"vega":0.01834344014510278,"rho":0.01132051348856057,"breakevenPct":2.1953419857101633},{"delta":0.8,"premium":2.5586305925030235,"strike":20.117140266021764,"iv":0.464095253929867,"gamma":0.09540250906892381,"theta":-0.015257829504232163,"vega":0.01708890568319226,"rho":0.01199295555168529,"breakevenPct":1.822051452738156}],"put":[{"delta":0.1,"premium":0.28919178164527015,"strike":16.719925287684273,"iv":0.8589937271760945,"gamma":0.03182402585292113,"theta":-0.015495078468144834,"vega":0.010675694951976782,"rho":-0.002040068496667667,"breakevenPct":26.220325522950137},{"delta":0.15,"premium":0.38259587382887433,"strike":18.25958738288743,"iv":0.750840403092121,"gamma":0.05343421005222743,"theta":-0.017756228362081242,"vega":0.014445141823475428,"rho":-0.003028029043792877,"breakevenPct":19.726127036108853},{"delta":0.2,"premium":0.39895866302744876,"strike":19.895866302744874,"iv":0.535382544695804,"gamma":0.08451071626822229,"theta":-0.015525526502520677,"vega":0.01750847257897476,"rho":-0.0039684754580174165,"breakevenPct":12.452143512719228},{"delta":0.25,"premium":0.4632639148685572,"strike":20.372140675697395,"iv":0.48798887661694373,"gamma":0.10560330787894198,"theta":-0.01479058500982618,"vega":0.018789565638917094,"rho":-0.004926435537171829,"breakevenPct":10.602259717876786},{"delta":0.3,"premium":0.5308276214676313,"strike":20.76957424392724,"iv":0.4520178499794869,"gamma":0.12601733330312165,"theta":-0.014157304283299064,"vega":0.019949527230452936,"rho":-0.005885585949105885,"breakevenPct":9.12102998446514},{"delta":0.35,"premium":0.5983913280667054,"strike":21.16700781215709,"iv":0.41604682334203014,"gamma":0.14643135872730134,"theta":-0.013524023556771948,"vega":0.021109488821988782,"rho":-0.00684473636103994,"breakevenPct":7.6398002510534955},{"delta":0.4,"premium":0.6659550346657795,"strike":21.56444138038694,"iv":0.3800757967045733,"gamma":0.16684538415148104,"theta":-0.012890742830244831,"vega":0.022269450413524627,"rho":-0.007803886772973997,"breakevenPct":6.158570517641849},{"delta":0.45,"premium":0.7335187412648536,"strike":21.961874948616785,"iv":0.3441047700671165,"gamma":0.1872594095756607,"theta":-0.012257462103717715,"vega":0.02342941200506047,"rho":-0.008763037184908052,"breakevenPct":4.6773407842302035},{"delta":0.5,"premium":0.8010824478639277,"strike":22.35930851684663,"iv":0.3081337434296597,"gamma":0.20767343499984037,"theta":-0.0116241813771906,"vega":0.02458937359659631,"rho":-0.009722187596842107,"breakevenPct":3.1961110508185584},{"delta":0.55,"premium":1.2396395228215766,"strike":22.918827800829874,"iv":0.34999839211618256,"gamma":0.19359004149377596,"theta":-0.012991545643153527,"vega":0.024413641078838175,"rho":-0.010936228877161407,"breakevenPct":2.652948908808713},{"delta":0.6,"premium":1.881496369294605,"strike":23.56716804979253,"iv":0.43451602697095426,"gamma":0.16060248962655604,"theta":-0.015455238589211615,"vega":0.023505964730290457,"rho":-0.01228994719681256,"breakevenPct":2.6238361899509393},{"delta":0.65,"premium":2.5233532157676346,"strike":24.215508298755186,"iv":0.5190336618257261,"gamma":0.1276149377593361,"theta":-0.01791893153526971,"vega":0.02259828838174274,"rho":-0.013643665516463715,"breakevenPct":2.594723471093166},{"delta":0.7,"premium":3.1652100622406625,"strike":24.86384854771784,"iv":0.6035512966804978,"gamma":0.09462738589211622,"theta":-0.020382624481327796,"vega":0.02169061203319502,"rho":-0.014997383836114864,"breakevenPct":2.565610752235392},{"delta":0.75,"premium":7.7997725711563755,"strike":29.499772571156377,"iv":0.9361948258694737,"gamma":0.0683023376699642,"theta":-0.026370167131111136,"vega":0.01958160977535003,"rho":-0.019527286931882715,"breakevenPct":2.5594970812752598},{"delta":0.8,"premium":13.495687218189772,"strike":35.195687218189775,"iv":1.3347958712738714,"gamma":0.043748334720551764,"theta":-0.03329442932239107,"vega":0.017153267718831085,"rho":-0.024901492309909436,"breakevenPct":2.5594970812752598},{"delta":0.85,"premium":9.746676532570726,"strike":31.67987775502052,"iv":1.033247806274012,"gamma":0.03699631990551857,"theta":-0.022711863070687184,"vega":0.014603292379878589,"rho":-0.022800781531403448,"breakevenPct":1.5123429616084676}]}},"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"}}