{"symbol":"PALL","url":"https://intraalpha.com/companies/PALL","capturedAt":"2026-10-23T04:43:19.604Z","state":"ready","quote":{"symbol":"PALL","last_price":19.12,"prev_close":19.78,"regular_close":19.12,"change":-0.66,"change_pct":-3.3367,"regular_change":-0.66,"regular_change_pct":-3.3367,"extended_change":0,"extended_change_pct":0,"bid":19.01,"ask":19.28,"bid_size":100,"ask_size":100,"volume":1065781,"vwap":19.192856,"open":19.3,"high":19.329,"low":19.062,"close":19.12,"trade_count":5956,"last_trade_at":"2026-10-23T00:00:00.121758985Z","last_quote_at":"2026-10-22T23:59:59.784505319Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:43:09.918272232-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":637300000,"net_expense_ratio":0.006,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2010-01-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:43:18.954357+00:00"},"optionObservedAt":"2026-10-22T19:55:10.082Z","bars":[{"c":20.62,"h":20.63,"l":20.6,"n":4,"o":20.6,"t":"2026-10-16T08:00:00Z","v":11000,"vw":20.612062},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-10-16T08:05:00Z","v":2003,"vw":20.65},{"c":20.67,"h":20.67,"l":20.65,"n":2,"o":20.65,"t":"2026-10-16T09:05:00Z","v":300,"vw":20.656667},{"c":20.63,"h":20.63,"l":20.63,"n":1,"o":20.63,"t":"2026-10-16T10:50:00Z","v":100,"vw":20.63},{"c":20.6008,"h":20.6008,"l":20.6008,"n":1,"o":20.6008,"t":"2026-10-16T11:50:00Z","v":282,"vw":20.6008},{"c":20.48,"h":20.48,"l":20.48,"n":2,"o":20.48,"t":"2026-10-16T11:55:00Z","v":400,"vw":20.48},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-10-16T12:15:00Z","v":200,"vw":20.45},{"c":20.46,"h":20.46,"l":20.46,"n":2,"o":20.46,"t":"2026-10-16T12:20:00Z","v":300,"vw":20.46},{"c":20.35,"h":20.38,"l":20.35,"n":4,"o":20.38,"t":"2026-10-16T12:30:00Z","v":444,"vw":20.3725},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-16T13:00:00Z","v":200,"vw":20.35},{"c":20.42,"h":20.42,"l":20.42,"n":5,"o":20.42,"t":"2026-10-16T13:25:00Z","v":500,"vw":20.42},{"c":20.48,"h":20.48,"l":20.4,"n":77,"o":20.4,"t":"2026-10-16T13:30:00Z","v":14951,"vw":20.42664},{"c":20.515,"h":20.53,"l":20.46,"n":62,"o":20.46,"t":"2026-10-16T13:35:00Z","v":9891,"vw":20.501514},{"c":20.49,"h":20.515,"l":20.465,"n":69,"o":20.515,"t":"2026-10-16T13:40:00Z","v":9658,"vw":20.483898},{"c":20.44,"h":20.47,"l":20.43,"n":40,"o":20.47,"t":"2026-10-16T13:45:00Z","v":4104,"vw":20.445264},{"c":20.46,"h":20.48,"l":20.44,"n":32,"o":20.44,"t":"2026-10-16T13:50:00Z","v":2186,"vw":20.455514},{"c":20.45,"h":20.45,"l":20.435,"n":13,"o":20.435,"t":"2026-10-16T13:55:00Z","v":1020,"vw":20.445},{"c":20.41,"h":20.48,"l":20.41,"n":44,"o":20.46,"t":"2026-10-16T14:00:00Z","v":3733,"vw":20.46446},{"c":20.4,"h":20.405,"l":20.375,"n":30,"o":20.405,"t":"2026-10-16T14:05:00Z","v":1791,"vw":20.393603},{"c":20.4312,"h":20.45,"l":20.4,"n":43,"o":20.4,"t":"2026-10-16T14:10:00Z","v":4427,"vw":20.430402},{"c":20.455,"h":20.465,"l":20.44,"n":46,"o":20.44,"t":"2026-10-16T14:15:00Z","v":5494,"vw":20.458853},{"c":20.48,"h":20.49,"l":20.455,"n":40,"o":20.455,"t":"2026-10-16T14:20:00Z","v":3370,"vw":20.471751},{"c":20.485,"h":20.5199,"l":20.48,"n":52,"o":20.48,"t":"2026-10-16T14:25:00Z","v":4393,"vw":20.502798},{"c":20.495,"h":20.5,"l":20.48,"n":46,"o":20.48,"t":"2026-10-16T14:30:00Z","v":4531,"vw":20.486602},{"c":20.45,"h":20.49,"l":20.45,"n":55,"o":20.49,"t":"2026-10-16T14:35:00Z","v":5220,"vw":20.468087},{"c":20.4401,"h":20.47,"l":20.4401,"n":29,"o":20.46,"t":"2026-10-16T14:40:00Z","v":4587,"vw":20.454546},{"c":20.4624,"h":20.465,"l":20.43,"n":61,"o":20.43,"t":"2026-10-16T14:45:00Z","v":15548,"vw":20.451152},{"c":20.45,"h":20.47,"l":20.445,"n":27,"o":20.47,"t":"2026-10-16T14:50:00Z","v":7855,"vw":20.457966},{"c":20.435,"h":20.475,"l":20.435,"n":51,"o":20.455,"t":"2026-10-16T14:55:00Z","v":10140,"vw":20.450162},{"c":20.41,"h":20.445,"l":20.41,"n":41,"o":20.445,"t":"2026-10-16T15:00:00Z","v":3978,"vw":20.430079},{"c":20.38,"h":20.415,"l":20.36,"n":41,"o":20.415,"t":"2026-10-16T15:05:00Z","v":4220,"vw":20.385644},{"c":20.35,"h":20.385,"l":20.345,"n":28,"o":20.385,"t":"2026-10-16T15:10:00Z","v":4658,"vw":20.362726},{"c":20.36,"h":20.36,"l":20.3327,"n":22,"o":20.335,"t":"2026-10-16T15:15:00Z","v":1725,"vw":20.345344},{"c":20.33,"h":20.35,"l":20.33,"n":66,"o":20.345,"t":"2026-10-16T15:20:00Z","v":7611,"vw":20.340346},{"c":20.34,"h":20.34,"l":20.33,"n":26,"o":20.33,"t":"2026-10-16T15:25:00Z","v":1589,"vw":20.333147},{"c":20.335,"h":20.345,"l":20.33,"n":34,"o":20.338,"t":"2026-10-16T15:30:00Z","v":4270,"vw":20.33796},{"c":20.355,"h":20.355,"l":20.33,"n":36,"o":20.33,"t":"2026-10-16T15:35:00Z","v":7939,"vw":20.333276},{"c":20.32,"h":20.355,"l":20.315,"n":34,"o":20.355,"t":"2026-10-16T15:40:00Z","v":7393,"vw":20.321955},{"c":20.31,"h":20.34,"l":20.31,"n":57,"o":20.32,"t":"2026-10-16T15:45:00Z","v":8738,"vw":20.329642},{"c":20.31,"h":20.32,"l":20.305,"n":25,"o":20.315,"t":"2026-10-16T15:50:00Z","v":2649,"vw":20.311461},{"c":20.28,"h":20.31,"l":20.28,"n":37,"o":20.31,"t":"2026-10-16T15:55:00Z","v":2363,"vw":20.293507},{"c":20.25,"h":20.275,"l":20.25,"n":28,"o":20.275,"t":"2026-10-16T16:00:00Z","v":2494,"vw":20.268227},{"c":20.26,"h":20.285,"l":20.245,"n":54,"o":20.2681,"t":"2026-10-16T16:05:00Z","v":7154,"vw":20.262464},{"c":20.3,"h":20.305,"l":20.2573,"n":27,"o":20.2573,"t":"2026-10-16T16:10:00Z","v":12210,"vw":20.267258},{"c":20.265,"h":20.3,"l":20.255,"n":40,"o":20.3,"t":"2026-10-16T16:15:00Z","v":8488,"vw":20.287287},{"c":20.29,"h":20.29,"l":20.27,"n":6,"o":20.27,"t":"2026-10-16T16:20:00Z","v":999,"vw":20.274449},{"c":20.305,"h":20.305,"l":20.275,"n":93,"o":20.2801,"t":"2026-10-16T16:25:00Z","v":16788,"vw":20.286998},{"c":20.28,"h":20.3,"l":20.28,"n":41,"o":20.3,"t":"2026-10-16T16:30:00Z","v":9562,"vw":20.286318},{"c":20.285,"h":20.285,"l":20.27,"n":14,"o":20.27,"t":"2026-10-16T16:35:00Z","v":2994,"vw":20.273281},{"c":20.285,"h":20.285,"l":20.27,"n":17,"o":20.27,"t":"2026-10-16T16:40:00Z","v":2164,"vw":20.275397},{"c":20.2511,"h":20.305,"l":20.2511,"n":47,"o":20.305,"t":"2026-10-16T16:45:00Z","v":4454,"vw":20.293972},{"c":20.2505,"h":20.265,"l":20.2505,"n":11,"o":20.26,"t":"2026-10-16T16:50:00Z","v":725,"vw":20.2545},{"c":20.25,"h":20.265,"l":20.245,"n":28,"o":20.265,"t":"2026-10-16T16:55:00Z","v":2482,"vw":20.253429},{"c":20.215,"h":20.25,"l":20.215,"n":29,"o":20.25,"t":"2026-10-16T17:00:00Z","v":4363,"vw":20.233188},{"c":20.2,"h":20.21,"l":20.195,"n":17,"o":20.21,"t":"2026-10-16T17:05:00Z","v":1717,"vw":20.19908},{"c":20.19,"h":20.205,"l":20.185,"n":39,"o":20.205,"t":"2026-10-16T17:10:00Z","v":4686,"vw":20.196547},{"c":20.185,"h":20.19,"l":20.175,"n":35,"o":20.185,"t":"2026-10-16T17:15:00Z","v":4943,"vw":20.18149},{"c":20.205,"h":20.205,"l":20.18,"n":33,"o":20.185,"t":"2026-10-16T17:20:00Z","v":5711,"vw":20.190235},{"c":20.185,"h":20.19,"l":20.185,"n":20,"o":20.185,"t":"2026-10-16T17:25:00Z","v":1597,"vw":20.186844},{"c":20.2,"h":20.2,"l":20.185,"n":14,"o":20.2,"t":"2026-10-16T17:30:00Z","v":1072,"vw":20.196392},{"c":20.205,"h":20.21,"l":20.205,"n":7,"o":20.21,"t":"2026-10-16T17:35:00Z","v":520,"vw":20.207252},{"c":20.23,"h":20.245,"l":20.2,"n":55,"o":20.2,"t":"2026-10-16T17:40:00Z","v":6314,"vw":20.229919},{"c":20.215,"h":20.225,"l":20.205,"n":27,"o":20.225,"t":"2026-10-16T17:45:00Z","v":1353,"vw":20.217043},{"c":20.2,"h":20.21,"l":20.2,"n":52,"o":20.21,"t":"2026-10-16T17:50:00Z","v":929,"vw":20.207894},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-16T17:55:00Z","v":155,"vw":20.2},{"c":20.18,"h":20.195,"l":20.165,"n":33,"o":20.19,"t":"2026-10-16T18:00:00Z","v":2662,"vw":20.17933},{"c":20.2,"h":20.2,"l":20.18,"n":26,"o":20.18,"t":"2026-10-16T18:05:00Z","v":1677,"vw":20.19254},{"c":20.185,"h":20.2,"l":20.18,"n":20,"o":20.2,"t":"2026-10-16T18:10:00Z","v":1925,"vw":20.191336},{"c":20.175,"h":20.185,"l":20.175,"n":11,"o":20.185,"t":"2026-10-16T18:15:00Z","v":681,"vw":20.181344},{"c":20.16,"h":20.1651,"l":20.155,"n":65,"o":20.16,"t":"2026-10-16T18:20:00Z","v":15490,"vw":20.1602},{"c":20.16,"h":20.175,"l":20.16,"n":48,"o":20.165,"t":"2026-10-16T18:25:00Z","v":10176,"vw":20.164448},{"c":20.16,"h":20.16,"l":20.15,"n":45,"o":20.15,"t":"2026-10-16T18:30:00Z","v":8461,"vw":20.154077},{"c":20.1638,"h":20.1638,"l":20.15,"n":32,"o":20.1588,"t":"2026-10-16T18:35:00Z","v":2193,"vw":20.156675},{"c":20.155,"h":20.1699,"l":20.155,"n":35,"o":20.16,"t":"2026-10-16T18:40:00Z","v":7963,"vw":20.159476},{"c":20.155,"h":20.1683,"l":20.155,"n":10,"o":20.1683,"t":"2026-10-16T18:45:00Z","v":1042,"vw":20.163397},{"c":20.145,"h":20.15,"l":20.135,"n":34,"o":20.145,"t":"2026-10-16T18:50:00Z","v":7764,"vw":20.140446},{"c":20.15,"h":20.15,"l":20.14,"n":69,"o":20.14,"t":"2026-10-16T18:55:00Z","v":12869,"vw":20.143955},{"c":20.14,"h":20.15,"l":20.135,"n":25,"o":20.15,"t":"2026-10-16T19:00:00Z","v":1705,"vw":20.140518},{"c":20.135,"h":20.145,"l":20.1261,"n":20,"o":20.1261,"t":"2026-10-16T19:05:00Z","v":3146,"vw":20.138123},{"c":20.175,"h":20.175,"l":20.14,"n":26,"o":20.14,"t":"2026-10-16T19:10:00Z","v":2533,"vw":20.159456},{"c":20.16,"h":20.17,"l":20.16,"n":17,"o":20.17,"t":"2026-10-16T19:15:00Z","v":1282,"vw":20.167411},{"c":20.1683,"h":20.1683,"l":20.15,"n":22,"o":20.155,"t":"2026-10-16T19:20:00Z","v":8693,"vw":20.152889},{"c":20.175,"h":20.175,"l":20.16,"n":13,"o":20.16,"t":"2026-10-16T19:25:00Z","v":1774,"vw":20.171053},{"c":20.19,"h":20.1928,"l":20.185,"n":10,"o":20.185,"t":"2026-10-16T19:30:00Z","v":994,"vw":20.191},{"c":20.175,"h":20.185,"l":20.175,"n":23,"o":20.185,"t":"2026-10-16T19:35:00Z","v":1933,"vw":20.181947},{"c":20.16,"h":20.1795,"l":20.16,"n":38,"o":20.1795,"t":"2026-10-16T19:40:00Z","v":2456,"vw":20.170941},{"c":20.155,"h":20.155,"l":20.145,"n":31,"o":20.15,"t":"2026-10-16T19:45:00Z","v":3753,"vw":20.154018},{"c":20.16,"h":20.16,"l":20.1523,"n":41,"o":20.16,"t":"2026-10-16T19:50:00Z","v":2059,"vw":20.156215},{"c":20.17,"h":20.18,"l":20.16,"n":127,"o":20.1603,"t":"2026-10-16T19:55:00Z","v":20865,"vw":20.165692},{"c":20.18,"h":20.18,"l":20.17,"n":12,"o":20.17,"t":"2026-10-16T20:00:00Z","v":2412,"vw":20.172089},{"c":20.16,"h":20.2145,"l":20.16,"n":11,"o":20.2145,"t":"2026-10-16T20:05:00Z","v":425,"vw":20.189581},{"c":20.47,"h":20.47,"l":20.35,"n":9,"o":20.35,"t":"2026-10-19T08:00:00Z","v":2806,"vw":20.446184},{"c":20.44,"h":20.44,"l":20.44,"n":7,"o":20.44,"t":"2026-10-19T09:10:00Z","v":2100,"vw":20.44},{"c":20.47,"h":20.47,"l":20.44,"n":18,"o":20.44,"t":"2026-10-19T09:15:00Z","v":7340,"vw":20.454164},{"c":20.569,"h":20.5877,"l":20.569,"n":3,"o":20.5877,"t":"2026-10-19T11:05:00Z","v":250,"vw":20.57835},{"c":20.54,"h":20.54,"l":20.53,"n":5,"o":20.54,"t":"2026-10-19T11:15:00Z","v":746,"vw":20.537011},{"c":20.56,"h":20.56,"l":20.55,"n":11,"o":20.55,"t":"2026-10-19T11:20:00Z","v":1480,"vw":20.555446},{"c":20.54,"h":20.54,"l":20.54,"n":1,"o":20.54,"t":"2026-10-19T11:25:00Z","v":100,"vw":20.54},{"c":20.47,"h":20.47,"l":20.47,"n":1,"o":20.47,"t":"2026-10-19T11:40:00Z","v":600,"vw":20.47},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-10-19T11:45:00Z","v":490,"vw":20.46},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-10-19T11:55:00Z","v":100,"vw":20.45},{"c":20.421,"h":20.43,"l":20.4,"n":7,"o":20.41,"t":"2026-10-19T12:00:00Z","v":1500,"vw":20.421},{"c":20.4458,"h":20.52,"l":20.42,"n":9,"o":20.4801,"t":"2026-10-19T12:05:00Z","v":4645,"vw":20.492104},{"c":20.478,"h":20.478,"l":20.46,"n":10,"o":20.46,"t":"2026-10-19T12:10:00Z","v":2000,"vw":20.468215},{"c":20.44,"h":20.44,"l":20.44,"n":2,"o":20.44,"t":"2026-10-19T12:15:00Z","v":599,"vw":20.44},{"c":20.56,"h":20.56,"l":20.56,"n":1,"o":20.56,"t":"2026-10-19T12:35:00Z","v":250,"vw":20.56},{"c":20.424,"h":20.424,"l":20.4,"n":4,"o":20.4,"t":"2026-10-19T12:40:00Z","v":802,"vw":20.411975},{"c":20.433,"h":20.433,"l":20.433,"n":1,"o":20.433,"t":"2026-10-19T13:05:00Z","v":500,"vw":20.433},{"c":20.4724,"h":20.4724,"l":20.4724,"n":1,"o":20.4724,"t":"2026-10-19T13:15:00Z","v":200,"vw":20.4724},{"c":20.46,"h":20.46,"l":20.45,"n":5,"o":20.45,"t":"2026-10-19T13:25:00Z","v":500,"vw":20.458},{"c":20.41,"h":20.48,"l":20.395,"n":84,"o":20.42,"t":"2026-10-19T13:30:00Z","v":15611,"vw":20.43692},{"c":20.4,"h":20.44,"l":20.4,"n":129,"o":20.44,"t":"2026-10-19T13:35:00Z","v":19500,"vw":20.420293},{"c":20.4,"h":20.41,"l":20.355,"n":102,"o":20.4,"t":"2026-10-19T13:40:00Z","v":14881,"vw":20.393231},{"c":20.36,"h":20.39,"l":20.36,"n":86,"o":20.37,"t":"2026-10-19T13:45:00Z","v":13632,"vw":20.366218},{"c":20.325,"h":20.355,"l":20.325,"n":56,"o":20.34,"t":"2026-10-19T13:50:00Z","v":8294,"vw":20.344272},{"c":20.35,"h":20.35,"l":20.32,"n":41,"o":20.34,"t":"2026-10-19T13:55:00Z","v":3436,"vw":20.335565},{"c":20.3,"h":20.36,"l":20.295,"n":233,"o":20.35,"t":"2026-10-19T14:00:00Z","v":25779,"vw":20.328776},{"c":20.325,"h":20.33,"l":20.29,"n":40,"o":20.31,"t":"2026-10-19T14:05:00Z","v":6301,"vw":20.315854},{"c":20.27,"h":20.285,"l":20.27,"n":17,"o":20.28,"t":"2026-10-19T14:10:00Z","v":5279,"vw":20.279598},{"c":20.33,"h":20.33,"l":20.28,"n":29,"o":20.295,"t":"2026-10-19T14:15:00Z","v":1846,"vw":20.295243},{"c":20.3,"h":20.31,"l":20.29,"n":51,"o":20.31,"t":"2026-10-19T14:20:00Z","v":8196,"vw":20.296399},{"c":20.3,"h":20.3,"l":20.295,"n":11,"o":20.295,"t":"2026-10-19T14:25:00Z","v":592,"vw":20.298333},{"c":20.27,"h":20.28,"l":20.27,"n":16,"o":20.28,"t":"2026-10-19T14:30:00Z","v":1082,"vw":20.276931},{"c":20.27,"h":20.29,"l":20.27,"n":31,"o":20.27,"t":"2026-10-19T14:35:00Z","v":2387,"vw":20.273912},{"c":20.29,"h":20.29,"l":20.27,"n":47,"o":20.27,"t":"2026-10-19T14:40:00Z","v":8718,"vw":20.283966},{"c":20.32,"h":20.32,"l":20.285,"n":25,"o":20.285,"t":"2026-10-19T14:45:00Z","v":3618,"vw":20.300385},{"c":20.28,"h":20.3251,"l":20.275,"n":149,"o":20.325,"t":"2026-10-19T14:50:00Z","v":23001,"vw":20.294328},{"c":20.31,"h":20.32,"l":20.29,"n":30,"o":20.29,"t":"2026-10-19T14:55:00Z","v":2767,"vw":20.311737},{"c":20.325,"h":20.33,"l":20.31,"n":23,"o":20.325,"t":"2026-10-19T15:00:00Z","v":1196,"vw":20.32153},{"c":20.32,"h":20.32,"l":20.31,"n":25,"o":20.31,"t":"2026-10-19T15:05:00Z","v":2334,"vw":20.311414},{"c":20.31,"h":20.31,"l":20.3,"n":4,"o":20.3035,"t":"2026-10-19T15:10:00Z","v":453,"vw":20.304201},{"c":20.31,"h":20.31,"l":20.29,"n":18,"o":20.2999,"t":"2026-10-19T15:15:00Z","v":1618,"vw":20.297349},{"c":20.3137,"h":20.32,"l":20.295,"n":7,"o":20.3,"t":"2026-10-19T15:20:00Z","v":725,"vw":20.30575},{"c":20.34,"h":20.34,"l":20.31,"n":21,"o":20.32,"t":"2026-10-19T15:25:00Z","v":3889,"vw":20.334659},{"c":20.315,"h":20.3251,"l":20.31,"n":9,"o":20.3251,"t":"2026-10-19T15:30:00Z","v":1200,"vw":20.322087},{"c":20.31,"h":20.33,"l":20.31,"n":10,"o":20.32,"t":"2026-10-19T15:35:00Z","v":635,"vw":20.318},{"c":20.335,"h":20.34,"l":20.3036,"n":37,"o":20.31,"t":"2026-10-19T15:40:00Z","v":8661,"vw":20.327901},{"c":20.32,"h":20.325,"l":20.315,"n":8,"o":20.325,"t":"2026-10-19T15:45:00Z","v":1054,"vw":20.321954},{"c":20.305,"h":20.325,"l":20.3041,"n":24,"o":20.32,"t":"2026-10-19T15:50:00Z","v":3153,"vw":20.311038},{"c":20.275,"h":20.3,"l":20.275,"n":19,"o":20.29,"t":"2026-10-19T15:55:00Z","v":2678,"vw":20.293632},{"c":20.23,"h":20.27,"l":20.23,"n":24,"o":20.27,"t":"2026-10-19T16:00:00Z","v":1211,"vw":20.239414},{"c":20.23,"h":20.23,"l":20.22,"n":10,"o":20.22,"t":"2026-10-19T16:05:00Z","v":363,"vw":20.223333},{"c":20.26,"h":20.26,"l":20.22,"n":30,"o":20.22,"t":"2026-10-19T16:10:00Z","v":4099,"vw":20.240719},{"c":20.27,"h":20.27,"l":20.26,"n":16,"o":20.27,"t":"2026-10-19T16:15:00Z","v":3469,"vw":20.269354},{"c":20.2489,"h":20.28,"l":20.2489,"n":12,"o":20.28,"t":"2026-10-19T16:20:00Z","v":1574,"vw":20.265254},{"c":20.265,"h":20.265,"l":20.25,"n":14,"o":20.25,"t":"2026-10-19T16:25:00Z","v":739,"vw":20.262018},{"c":20.27,"h":20.27,"l":20.25,"n":18,"o":20.27,"t":"2026-10-19T16:30:00Z","v":1893,"vw":20.260816},{"c":20.29,"h":20.2944,"l":20.29,"n":7,"o":20.29,"t":"2026-10-19T16:35:00Z","v":568,"vw":20.291781},{"c":20.29,"h":20.3005,"l":20.29,"n":4,"o":20.3005,"t":"2026-10-19T16:40:00Z","v":361,"vw":20.296752},{"c":20.255,"h":20.28,"l":20.255,"n":11,"o":20.28,"t":"2026-10-19T16:45:00Z","v":1701,"vw":20.264572},{"c":20.255,"h":20.26,"l":20.24,"n":20,"o":20.245,"t":"2026-10-19T16:50:00Z","v":14330,"vw":20.250314},{"c":20.285,"h":20.285,"l":20.25,"n":23,"o":20.25,"t":"2026-10-19T16:55:00Z","v":2106,"vw":20.269167},{"c":20.2593,"h":20.2593,"l":20.2593,"n":1,"o":20.2593,"t":"2026-10-19T17:00:00Z","v":100,"vw":20.2593},{"c":20.245,"h":20.261,"l":20.24,"n":33,"o":20.26,"t":"2026-10-19T17:05:00Z","v":10038,"vw":20.257475},{"c":20.25,"h":20.25,"l":20.235,"n":45,"o":20.235,"t":"2026-10-19T17:10:00Z","v":6476,"vw":20.241568},{"c":20.28,"h":20.28,"l":20.25,"n":39,"o":20.25,"t":"2026-10-19T17:15:00Z","v":8312,"vw":20.262286},{"c":20.2751,"h":20.2899,"l":20.275,"n":30,"o":20.285,"t":"2026-10-19T17:20:00Z","v":2997,"vw":20.28378},{"c":20.265,"h":20.28,"l":20.26,"n":65,"o":20.28,"t":"2026-10-19T17:25:00Z","v":6931,"vw":20.273305},{"c":20.28,"h":20.28,"l":20.26,"n":22,"o":20.26,"t":"2026-10-19T17:30:00Z","v":2974,"vw":20.273009},{"c":20.3,"h":20.305,"l":20.29,"n":16,"o":20.3,"t":"2026-10-19T17:35:00Z","v":1489,"vw":20.297739},{"c":20.31,"h":20.31,"l":20.3,"n":44,"o":20.305,"t":"2026-10-19T17:40:00Z","v":3726,"vw":20.305741},{"c":20.275,"h":20.305,"l":20.275,"n":60,"o":20.305,"t":"2026-10-19T17:45:00Z","v":4232,"vw":20.290728},{"c":20.255,"h":20.275,"l":20.24,"n":74,"o":20.275,"t":"2026-10-19T17:50:00Z","v":11685,"vw":20.25537},{"c":20.3,"h":20.3,"l":20.255,"n":29,"o":20.26,"t":"2026-10-19T17:55:00Z","v":4036,"vw":20.267082},{"c":20.3,"h":20.3,"l":20.29,"n":15,"o":20.295,"t":"2026-10-19T18:00:00Z","v":3634,"vw":20.298327},{"c":20.295,"h":20.295,"l":20.2914,"n":8,"o":20.2914,"t":"2026-10-19T18:05:00Z","v":818,"vw":20.292594},{"c":20.305,"h":20.31,"l":20.295,"n":46,"o":20.3013,"t":"2026-10-19T18:10:00Z","v":10885,"vw":20.303414},{"c":20.295,"h":20.305,"l":20.295,"n":15,"o":20.305,"t":"2026-10-19T18:15:00Z","v":2950,"vw":20.299446},{"c":20.28,"h":20.285,"l":20.28,"n":2,"o":20.285,"t":"2026-10-19T18:20:00Z","v":450,"vw":20.282222},{"c":20.2701,"h":20.28,"l":20.2701,"n":2,"o":20.28,"t":"2026-10-19T18:25:00Z","v":300,"vw":20.2734},{"c":20.26,"h":20.26,"l":20.26,"n":8,"o":20.26,"t":"2026-10-19T18:30:00Z","v":639,"vw":20.26},{"c":20.275,"h":20.275,"l":20.27,"n":6,"o":20.27,"t":"2026-10-19T18:40:00Z","v":1297,"vw":20.274583},{"c":20.285,"h":20.285,"l":20.28,"n":6,"o":20.28,"t":"2026-10-19T18:45:00Z","v":1071,"vw":20.284034},{"c":20.265,"h":20.28,"l":20.265,"n":10,"o":20.28,"t":"2026-10-19T18:50:00Z","v":607,"vw":20.270306},{"c":20.275,"h":20.275,"l":20.27,"n":9,"o":20.27,"t":"2026-10-19T18:55:00Z","v":406,"vw":20.272451},{"c":20.2723,"h":20.275,"l":20.2723,"n":12,"o":20.275,"t":"2026-10-19T19:00:00Z","v":361,"vw":20.273479},{"c":20.25,"h":20.2701,"l":20.25,"n":15,"o":20.27,"t":"2026-10-19T19:05:00Z","v":1354,"vw":20.265706},{"c":20.27,"h":20.27,"l":20.25,"n":48,"o":20.25,"t":"2026-10-19T19:15:00Z","v":5076,"vw":20.261485},{"c":20.27,"h":20.2741,"l":20.27,"n":2,"o":20.2741,"t":"2026-10-19T19:20:00Z","v":200,"vw":20.27205},{"c":20.27,"h":20.27,"l":20.265,"n":3,"o":20.265,"t":"2026-10-19T19:25:00Z","v":201,"vw":20.2675},{"c":20.28,"h":20.285,"l":20.28,"n":7,"o":20.28,"t":"2026-10-19T19:30:00Z","v":454,"vw":20.28125},{"c":20.2586,"h":20.2799,"l":20.255,"n":27,"o":20.2793,"t":"2026-10-19T19:35:00Z","v":6914,"vw":20.271296},{"c":20.255,"h":20.255,"l":20.2534,"n":18,"o":20.255,"t":"2026-10-19T19:40:00Z","v":1080,"vw":20.254802},{"c":20.26,"h":20.26,"l":20.25,"n":43,"o":20.25,"t":"2026-10-19T19:45:00Z","v":3984,"vw":20.25489},{"c":20.24,"h":20.2586,"l":20.23,"n":122,"o":20.2586,"t":"2026-10-19T19:50:00Z","v":13743,"vw":20.235367},{"c":20.235,"h":20.26,"l":20.22,"n":158,"o":20.235,"t":"2026-10-19T19:55:00Z","v":29158,"vw":20.235664},{"c":20.24,"h":20.24,"l":20.24,"n":11,"o":20.24,"t":"2026-10-19T20:00:00Z","v":3304,"vw":20.24},{"c":20.22,"h":20.22,"l":20.22,"n":1,"o":20.22,"t":"2026-10-19T20:55:00Z","v":250,"vw":20.22},{"c":20.22,"h":20.22,"l":20.17,"n":2,"o":20.17,"t":"2026-10-19T21:10:00Z","v":450,"vw":20.192222},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-10-19T22:30:00Z","v":200,"vw":20.18},{"c":20.23,"h":20.23,"l":20.23,"n":1,"o":20.23,"t":"2026-10-19T22:35:00Z","v":2000,"vw":20.23},{"c":20.11,"h":20.21,"l":20.11,"n":9,"o":20.21,"t":"2026-10-20T08:00:00Z","v":27502,"vw":20.146},{"c":20.13,"h":20.13,"l":20.13,"n":3,"o":20.13,"t":"2026-10-20T08:05:00Z","v":4825,"vw":20.13},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-10-20T08:10:00Z","v":675,"vw":20.13},{"c":20.2,"h":20.2,"l":20.165,"n":37,"o":20.19,"t":"2026-10-20T08:45:00Z","v":9306,"vw":20.194814},{"c":20.16,"h":20.16,"l":20.16,"n":3,"o":20.16,"t":"2026-10-20T08:50:00Z","v":5500,"vw":20.16},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-20T09:20:00Z","v":500,"vw":20.15},{"c":20.14,"h":20.14,"l":20.12,"n":7,"o":20.13,"t":"2026-10-20T09:40:00Z","v":5672,"vw":20.126839},{"c":20.1,"h":20.11,"l":20.07,"n":9,"o":20.11,"t":"2026-10-20T10:35:00Z","v":6061,"vw":20.083089},{"c":20.05,"h":20.05,"l":20.05,"n":2,"o":20.05,"t":"2026-10-20T10:40:00Z","v":200,"vw":20.05},{"c":20.06,"h":20.06,"l":20.06,"n":2,"o":20.06,"t":"2026-10-20T11:15:00Z","v":101,"vw":20.06},{"c":19.95,"h":19.96,"l":19.95,"n":11,"o":19.96,"t":"2026-10-20T11:45:00Z","v":7700,"vw":19.958051},{"c":19.98,"h":19.98,"l":19.92,"n":6,"o":19.92,"t":"2026-10-20T11:50:00Z","v":6420,"vw":19.928068},{"c":19.9,"h":19.92,"l":19.9,"n":15,"o":19.92,"t":"2026-10-20T12:20:00Z","v":5528,"vw":19.909104},{"c":19.91,"h":19.93,"l":19.91,"n":6,"o":19.93,"t":"2026-10-20T12:25:00Z","v":2179,"vw":19.929078},{"c":19.89,"h":19.92,"l":19.89,"n":25,"o":19.91,"t":"2026-10-20T12:30:00Z","v":9547,"vw":19.904133},{"c":19.9,"h":19.9,"l":19.86,"n":25,"o":19.86,"t":"2026-10-20T12:35:00Z","v":11503,"vw":19.878284},{"c":19.9842,"h":19.9842,"l":19.93,"n":4,"o":19.93,"t":"2026-10-20T12:45:00Z","v":425,"vw":19.956486},{"c":19.97,"h":19.99,"l":19.97,"n":17,"o":19.98,"t":"2026-10-20T12:50:00Z","v":6828,"vw":19.987496},{"c":19.97,"h":19.98,"l":19.94,"n":21,"o":19.95,"t":"2026-10-20T12:55:00Z","v":15172,"vw":19.957564},{"c":19.95,"h":19.95,"l":19.95,"n":5,"o":19.95,"t":"2026-10-20T13:05:00Z","v":1659,"vw":19.95},{"c":19.96,"h":19.96,"l":19.96,"n":2,"o":19.96,"t":"2026-10-20T13:15:00Z","v":340,"vw":19.96},{"c":19.99,"h":20,"l":19.97,"n":53,"o":20,"t":"2026-10-20T13:30:00Z","v":5523,"vw":19.995959},{"c":20.035,"h":20.05,"l":19.99,"n":123,"o":20,"t":"2026-10-20T13:35:00Z","v":22567,"vw":20.0425},{"c":20.05,"h":20.07,"l":20.035,"n":96,"o":20.035,"t":"2026-10-20T13:40:00Z","v":16033,"vw":20.056926},{"c":20.08,"h":20.095,"l":20.054,"n":58,"o":20.06,"t":"2026-10-20T13:45:00Z","v":8793,"vw":20.079234},{"c":20.07,"h":20.09,"l":20.06,"n":81,"o":20.07,"t":"2026-10-20T13:50:00Z","v":15881,"vw":20.072924},{"c":20.095,"h":20.095,"l":20.075,"n":11,"o":20.075,"t":"2026-10-20T13:55:00Z","v":948,"vw":20.08},{"c":20.09,"h":20.105,"l":20.07,"n":121,"o":20.09,"t":"2026-10-20T14:00:00Z","v":15844,"vw":20.095524},{"c":20.14,"h":20.17,"l":20.09,"n":137,"o":20.09,"t":"2026-10-20T14:05:00Z","v":30314,"vw":20.121057},{"c":20.15,"h":20.16,"l":20.13,"n":50,"o":20.14,"t":"2026-10-20T14:10:00Z","v":5187,"vw":20.145576},{"c":20.2,"h":20.205,"l":20.16,"n":103,"o":20.1652,"t":"2026-10-20T14:15:00Z","v":15546,"vw":20.178702},{"c":20.265,"h":20.275,"l":20.17,"n":81,"o":20.18,"t":"2026-10-20T14:20:00Z","v":11804,"vw":20.237689},{"c":20.31,"h":20.33,"l":20.28,"n":36,"o":20.29,"t":"2026-10-20T14:25:00Z","v":2003,"vw":20.306572},{"c":20.27,"h":20.33,"l":20.27,"n":46,"o":20.305,"t":"2026-10-20T14:30:00Z","v":6049,"vw":20.310371},{"c":20.27,"h":20.28,"l":20.25,"n":50,"o":20.27,"t":"2026-10-20T14:35:00Z","v":5509,"vw":20.269675},{"c":20.3,"h":20.31,"l":20.27,"n":25,"o":20.27,"t":"2026-10-20T14:40:00Z","v":2019,"vw":20.299204},{"c":20.305,"h":20.305,"l":20.28,"n":14,"o":20.28,"t":"2026-10-20T14:45:00Z","v":463,"vw":20.291667},{"c":20.26,"h":20.28,"l":20.26,"n":19,"o":20.28,"t":"2026-10-20T14:50:00Z","v":1143,"vw":20.266667},{"c":20.27,"h":20.27,"l":20.27,"n":6,"o":20.27,"t":"2026-10-20T14:55:00Z","v":1308,"vw":20.27},{"c":20.275,"h":20.28,"l":20.27,"n":27,"o":20.27,"t":"2026-10-20T15:00:00Z","v":1693,"vw":20.276909},{"c":20.28,"h":20.295,"l":20.275,"n":18,"o":20.275,"t":"2026-10-20T15:05:00Z","v":2526,"vw":20.287743},{"c":20.18,"h":20.275,"l":20.175,"n":253,"o":20.275,"t":"2026-10-20T15:10:00Z","v":35877,"vw":20.22254},{"c":20.22,"h":20.225,"l":20.18,"n":54,"o":20.18,"t":"2026-10-20T15:15:00Z","v":5424,"vw":20.208253},{"c":20.19,"h":20.23,"l":20.19,"n":37,"o":20.23,"t":"2026-10-20T15:20:00Z","v":2828,"vw":20.2013},{"c":20.145,"h":20.19,"l":20.145,"n":195,"o":20.19,"t":"2026-10-20T15:25:00Z","v":36569,"vw":20.167245},{"c":20.14,"h":20.145,"l":20.125,"n":98,"o":20.145,"t":"2026-10-20T15:30:00Z","v":14893,"vw":20.134953},{"c":20.18,"h":20.18,"l":20.16,"n":33,"o":20.16,"t":"2026-10-20T15:35:00Z","v":5049,"vw":20.16645},{"c":20.175,"h":20.2001,"l":20.175,"n":56,"o":20.19,"t":"2026-10-20T15:40:00Z","v":9443,"vw":20.190376},{"c":20.1939,"h":20.1939,"l":20.17,"n":61,"o":20.18,"t":"2026-10-20T15:45:00Z","v":8472,"vw":20.180443},{"c":20.1599,"h":20.19,"l":20.1599,"n":68,"o":20.18,"t":"2026-10-20T15:50:00Z","v":12609,"vw":20.170286},{"c":20.105,"h":20.16,"l":20.105,"n":27,"o":20.15,"t":"2026-10-20T15:55:00Z","v":4306,"vw":20.128578},{"c":20.105,"h":20.13,"l":20.1,"n":34,"o":20.12,"t":"2026-10-20T16:00:00Z","v":4235,"vw":20.110721},{"c":20.1,"h":20.11,"l":20.1,"n":20,"o":20.11,"t":"2026-10-20T16:05:00Z","v":1642,"vw":20.107951},{"c":20.08,"h":20.09,"l":20.08,"n":14,"o":20.09,"t":"2026-10-20T16:10:00Z","v":581,"vw":20.085},{"c":20,"h":20.08,"l":20,"n":93,"o":20.08,"t":"2026-10-20T16:15:00Z","v":17941,"vw":20.018774},{"c":20.01,"h":20.025,"l":19.99,"n":117,"o":20,"t":"2026-10-20T16:20:00Z","v":24293,"vw":20.004297},{"c":20.04,"h":20.04,"l":20.01,"n":54,"o":20.01,"t":"2026-10-20T16:25:00Z","v":9914,"vw":20.014118},{"c":20.05,"h":20.05,"l":20.04,"n":12,"o":20.04,"t":"2026-10-20T16:30:00Z","v":1878,"vw":20.047388},{"c":20.05,"h":20.065,"l":20.04,"n":51,"o":20.055,"t":"2026-10-20T16:35:00Z","v":8956,"vw":20.056443},{"c":20.05,"h":20.055,"l":20.05,"n":14,"o":20.05,"t":"2026-10-20T16:40:00Z","v":6280,"vw":20.050388},{"c":20.0479,"h":20.0479,"l":20.025,"n":8,"o":20.025,"t":"2026-10-20T16:45:00Z","v":3220,"vw":20.033845},{"c":20.01,"h":20.04,"l":20.01,"n":31,"o":20.04,"t":"2026-10-20T16:50:00Z","v":2890,"vw":20.025496},{"c":19.9825,"h":20.01,"l":19.98,"n":31,"o":20.01,"t":"2026-10-20T16:55:00Z","v":2416,"vw":19.992179},{"c":19.99,"h":19.99,"l":19.98,"n":18,"o":19.985,"t":"2026-10-20T17:00:00Z","v":1116,"vw":19.985243},{"c":20.0097,"h":20.0097,"l":19.998,"n":19,"o":19.998,"t":"2026-10-20T17:10:00Z","v":7536,"vw":20.000664},{"c":20.0251,"h":20.0251,"l":20.005,"n":14,"o":20.005,"t":"2026-10-20T17:15:00Z","v":785,"vw":20.01604},{"c":20.03,"h":20.03,"l":20.025,"n":13,"o":20.03,"t":"2026-10-20T17:20:00Z","v":715,"vw":20.027778},{"c":20.02,"h":20.02,"l":20.02,"n":9,"o":20.02,"t":"2026-10-20T17:25:00Z","v":1992,"vw":20.02},{"c":20.015,"h":20.02,"l":20.015,"n":12,"o":20.02,"t":"2026-10-20T17:30:00Z","v":563,"vw":20.01875},{"c":20.025,"h":20.025,"l":20.025,"n":4,"o":20.025,"t":"2026-10-20T17:35:00Z","v":241,"vw":20.025},{"c":20.045,"h":20.05,"l":20.01,"n":68,"o":20.01,"t":"2026-10-20T17:40:00Z","v":10906,"vw":20.031966},{"c":20.05,"h":20.05,"l":20.05,"n":20,"o":20.05,"t":"2026-10-20T17:50:00Z","v":219,"vw":20.05},{"c":20.0191,"h":20.05,"l":20.015,"n":105,"o":20.05,"t":"2026-10-20T17:55:00Z","v":19774,"vw":20.032224},{"c":20.035,"h":20.04,"l":20.02,"n":39,"o":20.02,"t":"2026-10-20T18:00:00Z","v":6556,"vw":20.028292},{"c":20.035,"h":20.04,"l":20.035,"n":16,"o":20.035,"t":"2026-10-20T18:05:00Z","v":1420,"vw":20.038272},{"c":20.0473,"h":20.0499,"l":20.04,"n":13,"o":20.04,"t":"2026-10-20T18:10:00Z","v":2201,"vw":20.047738},{"c":20.045,"h":20.045,"l":20.04,"n":2,"o":20.04,"t":"2026-10-20T18:15:00Z","v":945,"vw":20.043704},{"c":20.035,"h":20.035,"l":20.035,"n":4,"o":20.035,"t":"2026-10-20T18:20:00Z","v":304,"vw":20.035},{"c":20.015,"h":20.0313,"l":20.015,"n":27,"o":20.03,"t":"2026-10-20T18:25:00Z","v":7776,"vw":20.028671},{"c":20.005,"h":20.01,"l":20.005,"n":5,"o":20.01,"t":"2026-10-20T18:30:00Z","v":329,"vw":20.008077},{"c":19.98,"h":19.99,"l":19.98,"n":28,"o":19.99,"t":"2026-10-20T18:35:00Z","v":8137,"vw":19.986978},{"c":19.97,"h":19.985,"l":19.97,"n":20,"o":19.985,"t":"2026-10-20T18:40:00Z","v":2111,"vw":19.9798},{"c":19.98,"h":19.98,"l":19.97,"n":11,"o":19.97,"t":"2026-10-20T18:45:00Z","v":1351,"vw":19.977523},{"c":19.9752,"h":19.9752,"l":19.97,"n":8,"o":19.9701,"t":"2026-10-20T18:50:00Z","v":471,"vw":19.971988},{"c":19.98,"h":19.98,"l":19.975,"n":23,"o":19.9799,"t":"2026-10-20T18:55:00Z","v":7085,"vw":19.979874},{"c":20,"h":20.0055,"l":19.99,"n":12,"o":19.99,"t":"2026-10-20T19:00:00Z","v":2083,"vw":19.993828},{"c":19.99,"h":20,"l":19.99,"n":11,"o":20,"t":"2026-10-20T19:05:00Z","v":1397,"vw":19.997028},{"c":19.97,"h":19.995,"l":19.97,"n":65,"o":19.99,"t":"2026-10-20T19:10:00Z","v":8365,"vw":19.985957},{"c":19.94,"h":19.965,"l":19.94,"n":52,"o":19.965,"t":"2026-10-20T19:15:00Z","v":6902,"vw":19.949158},{"c":19.95,"h":19.95,"l":19.94,"n":31,"o":19.95,"t":"2026-10-20T19:20:00Z","v":2886,"vw":19.943059},{"c":19.965,"h":19.965,"l":19.9552,"n":12,"o":19.96,"t":"2026-10-20T19:25:00Z","v":1263,"vw":19.961963},{"c":19.96,"h":19.9668,"l":19.96,"n":25,"o":19.96,"t":"2026-10-20T19:30:00Z","v":2224,"vw":19.961664},{"c":19.955,"h":19.96,"l":19.95,"n":21,"o":19.959,"t":"2026-10-20T19:35:00Z","v":2829,"vw":19.957231},{"c":19.965,"h":19.965,"l":19.955,"n":21,"o":19.955,"t":"2026-10-20T19:40:00Z","v":1372,"vw":19.959208},{"c":19.9807,"h":19.985,"l":19.965,"n":53,"o":19.965,"t":"2026-10-20T19:45:00Z","v":4879,"vw":19.973402},{"c":19.9777,"h":19.99,"l":19.965,"n":395,"o":19.98,"t":"2026-10-20T19:50:00Z","v":31806,"vw":19.978602},{"c":19.94,"h":19.9777,"l":19.94,"n":136,"o":19.97,"t":"2026-10-20T19:55:00Z","v":15456,"vw":19.958675},{"c":19.98,"h":19.98,"l":19.94,"n":35,"o":19.94,"t":"2026-10-20T20:00:00Z","v":5771,"vw":19.94659},{"c":19.95,"h":19.96,"l":19.95,"n":4,"o":19.96,"t":"2026-10-20T20:05:00Z","v":578,"vw":19.955},{"c":19.95,"h":19.96,"l":19.95,"n":3,"o":19.96,"t":"2026-10-20T20:25:00Z","v":500,"vw":19.955},{"c":20,"h":20,"l":19.98,"n":3,"o":19.99,"t":"2026-10-20T20:30:00Z","v":6000,"vw":19.9825},{"c":20,"h":20.06,"l":20,"n":2,"o":20.06,"t":"2026-10-20T20:40:00Z","v":1615,"vw":20.00613},{"c":20.01,"h":20.01,"l":19.97,"n":5,"o":19.98,"t":"2026-10-20T20:55:00Z","v":6120,"vw":19.975049},{"c":19.68,"h":19.7808,"l":19.65,"n":43,"o":19.76,"t":"2026-10-21T08:00:00Z","v":30309,"vw":19.691662},{"c":19.65,"h":19.66,"l":19.65,"n":3,"o":19.66,"t":"2026-10-21T09:00:00Z","v":940,"vw":19.654},{"c":19.74,"h":19.74,"l":19.72,"n":5,"o":19.72,"t":"2026-10-21T10:25:00Z","v":3046,"vw":19.738635},{"c":19.8792,"h":19.8792,"l":19.85,"n":23,"o":19.85,"t":"2026-10-21T11:00:00Z","v":686,"vw":19.8646},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-10-21T11:05:00Z","v":559,"vw":19.76},{"c":19.73,"h":19.73,"l":19.73,"n":2,"o":19.73,"t":"2026-10-21T11:10:00Z","v":228,"vw":19.73},{"c":19.825,"h":19.83,"l":19.825,"n":2,"o":19.83,"t":"2026-10-21T11:15:00Z","v":800,"vw":19.8275},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-21T11:20:00Z","v":506,"vw":19.75},{"c":19.74,"h":19.75,"l":19.73,"n":16,"o":19.75,"t":"2026-10-21T11:35:00Z","v":7537,"vw":19.738153},{"c":19.84,"h":19.84,"l":19.76,"n":5,"o":19.76,"t":"2026-10-21T11:55:00Z","v":855,"vw":19.809879},{"c":19.72,"h":19.73,"l":19.72,"n":2,"o":19.73,"t":"2026-10-21T12:00:00Z","v":750,"vw":19.723333},{"c":19.76,"h":19.76,"l":19.74,"n":5,"o":19.75,"t":"2026-10-21T12:10:00Z","v":803,"vw":19.749017},{"c":19.64,"h":19.7,"l":19.64,"n":12,"o":19.7,"t":"2026-10-21T12:15:00Z","v":342,"vw":19.66},{"c":19.62,"h":19.63,"l":19.62,"n":4,"o":19.63,"t":"2026-10-21T12:20:00Z","v":378,"vw":19.625602},{"c":19.61,"h":19.61,"l":19.6,"n":8,"o":19.6,"t":"2026-10-21T12:25:00Z","v":10430,"vw":19.608399},{"c":19.6,"h":19.6,"l":19.6,"n":4,"o":19.6,"t":"2026-10-21T12:30:00Z","v":5508,"vw":19.6},{"c":19.639,"h":19.64,"l":19.639,"n":8,"o":19.64,"t":"2026-10-21T12:40:00Z","v":2660,"vw":19.639826},{"c":19.63,"h":19.65,"l":19.63,"n":21,"o":19.65,"t":"2026-10-21T12:45:00Z","v":10905,"vw":19.642528},{"c":19.669,"h":19.6696,"l":19.669,"n":3,"o":19.6696,"t":"2026-10-21T12:50:00Z","v":294,"vw":19.669205},{"c":19.73,"h":19.74,"l":19.72,"n":11,"o":19.72,"t":"2026-10-21T13:05:00Z","v":7363,"vw":19.732521},{"c":19.82,"h":19.82,"l":19.82,"n":1,"o":19.82,"t":"2026-10-21T13:15:00Z","v":168,"vw":19.82},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-21T13:25:00Z","v":186,"vw":19.8},{"c":19.8,"h":19.84,"l":19.77,"n":105,"o":19.84,"t":"2026-10-21T13:30:00Z","v":18822,"vw":19.808235},{"c":19.845,"h":19.85,"l":19.8,"n":157,"o":19.8,"t":"2026-10-21T13:35:00Z","v":26214,"vw":19.817983},{"c":19.87,"h":19.875,"l":19.85,"n":79,"o":19.85,"t":"2026-10-21T13:40:00Z","v":10917,"vw":19.865607},{"c":19.9,"h":19.92,"l":19.86,"n":43,"o":19.875,"t":"2026-10-21T13:45:00Z","v":7795,"vw":19.897791},{"c":19.89,"h":19.92,"l":19.88,"n":40,"o":19.91,"t":"2026-10-21T13:50:00Z","v":6651,"vw":19.908291},{"c":19.91,"h":19.9199,"l":19.91,"n":12,"o":19.915,"t":"2026-10-21T13:55:00Z","v":970,"vw":19.916617},{"c":19.8798,"h":19.895,"l":19.87,"n":22,"o":19.87,"t":"2026-10-21T14:00:00Z","v":1469,"vw":19.880352},{"c":19.8599,"h":19.875,"l":19.8401,"n":17,"o":19.8651,"t":"2026-10-21T14:05:00Z","v":4071,"vw":19.857186},{"c":19.85,"h":19.85,"l":19.81,"n":75,"o":19.82,"t":"2026-10-21T14:10:00Z","v":13750,"vw":19.828768},{"c":19.83,"h":19.86,"l":19.83,"n":32,"o":19.86,"t":"2026-10-21T14:15:00Z","v":3613,"vw":19.843845},{"c":19.84,"h":19.855,"l":19.83,"n":97,"o":19.83,"t":"2026-10-21T14:20:00Z","v":19601,"vw":19.839932},{"c":19.84,"h":19.85,"l":19.82,"n":88,"o":19.825,"t":"2026-10-21T14:25:00Z","v":13506,"vw":19.832896},{"c":19.815,"h":19.85,"l":19.81,"n":71,"o":19.84,"t":"2026-10-21T14:30:00Z","v":10434,"vw":19.826807},{"c":19.785,"h":19.815,"l":19.785,"n":113,"o":19.81,"t":"2026-10-21T14:35:00Z","v":22711,"vw":19.804381},{"c":19.77,"h":19.78,"l":19.761,"n":50,"o":19.775,"t":"2026-10-21T14:40:00Z","v":6028,"vw":19.771688},{"c":19.785,"h":19.7901,"l":19.765,"n":28,"o":19.77,"t":"2026-10-21T14:45:00Z","v":8170,"vw":19.785067},{"c":19.7752,"h":19.795,"l":19.77,"n":16,"o":19.78,"t":"2026-10-21T14:50:00Z","v":1368,"vw":19.784565},{"c":19.78,"h":19.78,"l":19.765,"n":36,"o":19.775,"t":"2026-10-21T14:55:00Z","v":2451,"vw":19.773336},{"c":19.73,"h":19.785,"l":19.73,"n":51,"o":19.785,"t":"2026-10-21T15:00:00Z","v":2754,"vw":19.751078},{"c":19.74,"h":19.74,"l":19.72,"n":29,"o":19.73,"t":"2026-10-21T15:05:00Z","v":8441,"vw":19.73552},{"c":19.735,"h":19.76,"l":19.72,"n":106,"o":19.745,"t":"2026-10-21T15:10:00Z","v":47779,"vw":19.74274},{"c":19.76,"h":19.775,"l":19.745,"n":23,"o":19.745,"t":"2026-10-21T15:15:00Z","v":3572,"vw":19.756748},{"c":19.8,"h":19.805,"l":19.76,"n":17,"o":19.76,"t":"2026-10-21T15:20:00Z","v":2415,"vw":19.795191},{"c":19.815,"h":19.825,"l":19.79,"n":46,"o":19.79,"t":"2026-10-21T15:25:00Z","v":2602,"vw":19.80771},{"c":19.81,"h":19.825,"l":19.81,"n":15,"o":19.815,"t":"2026-10-21T15:30:00Z","v":1538,"vw":19.811885},{"c":19.865,"h":19.865,"l":19.825,"n":40,"o":19.825,"t":"2026-10-21T15:35:00Z","v":7953,"vw":19.830728},{"c":19.79,"h":19.85,"l":19.79,"n":37,"o":19.85,"t":"2026-10-21T15:40:00Z","v":4159,"vw":19.804755},{"c":19.79,"h":19.79,"l":19.79,"n":7,"o":19.79,"t":"2026-10-21T15:45:00Z","v":597,"vw":19.79},{"c":19.81,"h":19.81,"l":19.805,"n":14,"o":19.81,"t":"2026-10-21T15:50:00Z","v":2235,"vw":19.809545},{"c":19.76,"h":19.79,"l":19.76,"n":37,"o":19.775,"t":"2026-10-21T16:00:00Z","v":5565,"vw":19.779797},{"c":19.765,"h":19.765,"l":19.75,"n":26,"o":19.76,"t":"2026-10-21T16:05:00Z","v":3063,"vw":19.756851},{"c":19.765,"h":19.765,"l":19.76,"n":9,"o":19.765,"t":"2026-10-21T16:10:00Z","v":4315,"vw":19.764881},{"c":19.77,"h":19.785,"l":19.77,"n":16,"o":19.785,"t":"2026-10-21T16:15:00Z","v":1244,"vw":19.777083},{"c":19.755,"h":19.775,"l":19.755,"n":22,"o":19.765,"t":"2026-10-21T16:20:00Z","v":2718,"vw":19.767347},{"c":19.775,"h":19.775,"l":19.7593,"n":21,"o":19.765,"t":"2026-10-21T16:25:00Z","v":3170,"vw":19.767045},{"c":19.765,"h":19.77,"l":19.765,"n":3,"o":19.77,"t":"2026-10-21T16:30:00Z","v":205,"vw":19.7675},{"c":19.82,"h":19.82,"l":19.75,"n":38,"o":19.76,"t":"2026-10-21T16:35:00Z","v":13831,"vw":19.762763},{"c":19.8,"h":19.81,"l":19.77,"n":27,"o":19.81,"t":"2026-10-21T16:40:00Z","v":3278,"vw":19.784149},{"c":19.795,"h":19.795,"l":19.79,"n":9,"o":19.79,"t":"2026-10-21T16:45:00Z","v":398,"vw":19.793333},{"c":19.77,"h":19.8,"l":19.7601,"n":18,"o":19.8,"t":"2026-10-21T16:50:00Z","v":1111,"vw":19.785537},{"c":19.76,"h":19.76,"l":19.76,"n":3,"o":19.76,"t":"2026-10-21T16:55:00Z","v":215,"vw":19.76},{"c":19.7401,"h":19.77,"l":19.7401,"n":17,"o":19.77,"t":"2026-10-21T17:00:00Z","v":1373,"vw":19.757925},{"c":19.765,"h":19.765,"l":19.74,"n":8,"o":19.74,"t":"2026-10-21T17:05:00Z","v":495,"vw":19.755654},{"c":19.77,"h":19.77,"l":19.765,"n":24,"o":19.77,"t":"2026-10-21T17:10:00Z","v":5661,"vw":19.765726},{"c":19.77,"h":19.7751,"l":19.765,"n":26,"o":19.7701,"t":"2026-10-21T17:15:00Z","v":7627,"vw":19.76842},{"c":19.76,"h":19.77,"l":19.76,"n":11,"o":19.765,"t":"2026-10-21T17:20:00Z","v":1226,"vw":19.764395},{"c":19.755,"h":19.76,"l":19.75,"n":15,"o":19.76,"t":"2026-10-21T17:25:00Z","v":1699,"vw":19.754514},{"c":19.7499,"h":19.755,"l":19.7499,"n":10,"o":19.755,"t":"2026-10-21T17:30:00Z","v":741,"vw":19.75298},{"c":19.7581,"h":19.7581,"l":19.7491,"n":16,"o":19.7501,"t":"2026-10-21T17:35:00Z","v":1189,"vw":19.753625},{"c":19.755,"h":19.762,"l":19.755,"n":29,"o":19.76,"t":"2026-10-21T17:40:00Z","v":2348,"vw":19.759687},{"c":19.735,"h":19.75,"l":19.735,"n":43,"o":19.75,"t":"2026-10-21T17:45:00Z","v":5727,"vw":19.740392},{"c":19.755,"h":19.755,"l":19.7526,"n":27,"o":19.7526,"t":"2026-10-21T17:50:00Z","v":1174,"vw":19.75459},{"c":19.7501,"h":19.755,"l":19.75,"n":14,"o":19.755,"t":"2026-10-21T17:55:00Z","v":1043,"vw":19.753842},{"c":19.775,"h":19.78,"l":19.7596,"n":15,"o":19.7596,"t":"2026-10-21T18:00:00Z","v":4723,"vw":19.770487},{"c":19.78,"h":19.785,"l":19.775,"n":17,"o":19.775,"t":"2026-10-21T18:05:00Z","v":1707,"vw":19.778769},{"c":19.77,"h":19.775,"l":19.77,"n":9,"o":19.77,"t":"2026-10-21T18:10:00Z","v":558,"vw":19.771185},{"c":19.7876,"h":19.7876,"l":19.7729,"n":8,"o":19.7729,"t":"2026-10-21T18:15:00Z","v":3649,"vw":19.783084},{"c":19.78,"h":19.785,"l":19.78,"n":11,"o":19.785,"t":"2026-10-21T18:20:00Z","v":1321,"vw":19.781567},{"c":19.78,"h":19.7899,"l":19.78,"n":20,"o":19.785,"t":"2026-10-21T18:25:00Z","v":1928,"vw":19.783117},{"c":19.775,"h":19.7777,"l":19.775,"n":5,"o":19.7777,"t":"2026-10-21T18:30:00Z","v":254,"vw":19.77662},{"c":19.78,"h":19.78,"l":19.775,"n":13,"o":19.7772,"t":"2026-10-21T18:35:00Z","v":3237,"vw":19.77871},{"c":19.785,"h":19.785,"l":19.78,"n":2,"o":19.78,"t":"2026-10-21T18:40:00Z","v":210,"vw":19.782381},{"c":19.73,"h":19.785,"l":19.73,"n":40,"o":19.78,"t":"2026-10-21T18:45:00Z","v":3653,"vw":19.772059},{"c":19.7,"h":19.72,"l":19.685,"n":70,"o":19.72,"t":"2026-10-21T18:50:00Z","v":9180,"vw":19.70901},{"c":19.62,"h":19.705,"l":19.62,"n":81,"o":19.705,"t":"2026-10-21T18:55:00Z","v":8646,"vw":19.654842},{"c":19.62,"h":19.62,"l":19.57,"n":229,"o":19.615,"t":"2026-10-21T19:00:00Z","v":71441,"vw":19.600538},{"c":19.66,"h":19.6699,"l":19.62,"n":33,"o":19.62,"t":"2026-10-21T19:05:00Z","v":4557,"vw":19.648034},{"c":19.65,"h":19.65,"l":19.61,"n":38,"o":19.63,"t":"2026-10-21T19:10:00Z","v":7799,"vw":19.621887},{"c":19.65,"h":19.665,"l":19.65,"n":21,"o":19.665,"t":"2026-10-21T19:15:00Z","v":4535,"vw":19.660718},{"c":19.635,"h":19.655,"l":19.6299,"n":27,"o":19.655,"t":"2026-10-21T19:20:00Z","v":4189,"vw":19.635758},{"c":19.69,"h":19.695,"l":19.64,"n":31,"o":19.64,"t":"2026-10-21T19:25:00Z","v":9435,"vw":19.670472},{"c":19.735,"h":19.735,"l":19.7001,"n":41,"o":19.7001,"t":"2026-10-21T19:30:00Z","v":9001,"vw":19.723907},{"c":19.75,"h":19.75,"l":19.74,"n":11,"o":19.74,"t":"2026-10-21T19:35:00Z","v":1499,"vw":19.747914},{"c":19.765,"h":19.78,"l":19.765,"n":27,"o":19.775,"t":"2026-10-21T19:40:00Z","v":1707,"vw":19.772044},{"c":19.7601,"h":19.775,"l":19.7601,"n":84,"o":19.77,"t":"2026-10-21T19:45:00Z","v":12357,"vw":19.768195},{"c":19.775,"h":19.78,"l":19.76,"n":364,"o":19.765,"t":"2026-10-21T19:50:00Z","v":20718,"vw":19.770576},{"c":19.77,"h":19.775,"l":19.755,"n":126,"o":19.775,"t":"2026-10-21T19:55:00Z","v":18870,"vw":19.765901},{"c":19.78,"h":19.78,"l":19.78,"n":6,"o":19.78,"t":"2026-10-21T20:00:00Z","v":2113,"vw":19.78},{"c":19.7997,"h":19.7997,"l":19.7997,"n":5,"o":19.7997,"t":"2026-10-21T20:10:00Z","v":104,"vw":19.7997},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-21T21:15:00Z","v":105,"vw":19.7},{"c":19.71,"h":19.72,"l":19.71,"n":23,"o":19.72,"t":"2026-10-21T22:55:00Z","v":2027,"vw":19.711309},{"c":19.68,"h":19.68,"l":19.66,"n":18,"o":19.66,"t":"2026-10-21T23:45:00Z","v":13380,"vw":19.669325},{"c":19.22,"h":19.4,"l":19.13,"n":52,"o":19.38,"t":"2026-10-22T08:00:00Z","v":13025,"vw":19.220827},{"c":19.22,"h":19.22,"l":19.22,"n":1,"o":19.22,"t":"2026-10-22T08:05:00Z","v":500,"vw":19.22},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-22T08:10:00Z","v":120,"vw":19.12},{"c":19.15,"h":19.15,"l":19.125,"n":2,"o":19.125,"t":"2026-10-22T08:15:00Z","v":550,"vw":19.131818},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-10-22T08:25:00Z","v":150,"vw":19.16},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-22T08:30:00Z","v":144,"vw":19.12},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-22T08:40:00Z","v":100,"vw":19.12},{"c":19.07,"h":19.08,"l":19.07,"n":4,"o":19.08,"t":"2026-10-22T08:55:00Z","v":1381,"vw":19.072748},{"c":19.19,"h":19.19,"l":19.17,"n":14,"o":19.17,"t":"2026-10-22T09:10:00Z","v":2247,"vw":19.180178},{"c":19.23,"h":19.23,"l":19.23,"n":1,"o":19.23,"t":"2026-10-22T09:20:00Z","v":100,"vw":19.23},{"c":19.23,"h":19.23,"l":19.23,"n":1,"o":19.23,"t":"2026-10-22T09:45:00Z","v":300,"vw":19.23},{"c":19.15,"h":19.18,"l":19.15,"n":28,"o":19.18,"t":"2026-10-22T09:55:00Z","v":5500,"vw":19.158954},{"c":19.22,"h":19.24,"l":19.22,"n":41,"o":19.24,"t":"2026-10-22T10:20:00Z","v":5500,"vw":19.2299},{"c":19.19,"h":19.3095,"l":19.19,"n":34,"o":19.3082,"t":"2026-10-22T11:00:00Z","v":1336,"vw":19.225655},{"c":19.15,"h":19.16,"l":19.15,"n":3,"o":19.16,"t":"2026-10-22T11:05:00Z","v":492,"vw":19.15477},{"c":19.14,"h":19.14,"l":19.14,"n":3,"o":19.14,"t":"2026-10-22T11:10:00Z","v":436,"vw":19.14},{"c":19.14,"h":19.14,"l":19.14,"n":1,"o":19.14,"t":"2026-10-22T11:15:00Z","v":100,"vw":19.14},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-10-22T11:30:00Z","v":200,"vw":19.2},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-22T11:55:00Z","v":500,"vw":19.15},{"c":19.2488,"h":19.2488,"l":19.2,"n":4,"o":19.2,"t":"2026-10-22T12:00:00Z","v":505,"vw":19.211041},{"c":19.25,"h":19.25,"l":19.25,"n":27,"o":19.25,"t":"2026-10-22T12:05:00Z","v":1600,"vw":19.25},{"c":19.2579,"h":19.3,"l":19.2579,"n":3,"o":19.2639,"t":"2026-10-22T12:10:00Z","v":1508,"vw":19.273848},{"c":19.25,"h":19.25,"l":19.22,"n":12,"o":19.22,"t":"2026-10-22T12:20:00Z","v":8014,"vw":19.242886},{"c":19.23,"h":19.2599,"l":19.23,"n":4,"o":19.2599,"t":"2026-10-22T12:25:00Z","v":1350,"vw":19.241818},{"c":19.23,"h":19.2386,"l":19.23,"n":5,"o":19.2386,"t":"2026-10-22T12:35:00Z","v":2501,"vw":19.23288},{"c":19.27,"h":19.28,"l":19.2429,"n":12,"o":19.2615,"t":"2026-10-22T12:45:00Z","v":5815,"vw":19.268734},{"c":19.29,"h":19.29,"l":19.289,"n":6,"o":19.289,"t":"2026-10-22T12:55:00Z","v":2010,"vw":19.289692},{"c":19.3158,"h":19.3158,"l":19.3158,"n":1,"o":19.3158,"t":"2026-10-22T13:00:00Z","v":500,"vw":19.3158},{"c":19.26,"h":19.33,"l":19.26,"n":3,"o":19.3086,"t":"2026-10-22T13:05:00Z","v":850,"vw":19.309176},{"c":19.31,"h":19.31,"l":19.3061,"n":2,"o":19.3061,"t":"2026-10-22T13:15:00Z","v":750,"vw":19.3074},{"c":19.29,"h":19.29,"l":19.29,"n":4,"o":19.29,"t":"2026-10-22T13:20:00Z","v":273,"vw":19.29},{"c":19.3,"h":19.329,"l":19.29,"n":107,"o":19.3,"t":"2026-10-22T13:30:00Z","v":24395,"vw":19.303338},{"c":19.285,"h":19.3,"l":19.26,"n":79,"o":19.3,"t":"2026-10-22T13:35:00Z","v":5964,"vw":19.284508},{"c":19.295,"h":19.295,"l":19.2798,"n":60,"o":19.28,"t":"2026-10-22T13:40:00Z","v":6362,"vw":19.288618},{"c":19.29,"h":19.3,"l":19.26,"n":190,"o":19.29,"t":"2026-10-22T13:45:00Z","v":39685,"vw":19.27701},{"c":19.255,"h":19.29,"l":19.25,"n":169,"o":19.285,"t":"2026-10-22T13:50:00Z","v":31981,"vw":19.278464},{"c":19.299,"h":19.3,"l":19.25,"n":130,"o":19.25,"t":"2026-10-22T13:55:00Z","v":12868,"vw":19.285655},{"c":19.255,"h":19.305,"l":19.25,"n":346,"o":19.29,"t":"2026-10-22T14:00:00Z","v":49322,"vw":19.268019},{"c":19.235,"h":19.28,"l":19.23,"n":128,"o":19.27,"t":"2026-10-22T14:05:00Z","v":18293,"vw":19.262699},{"c":19.245,"h":19.25,"l":19.221,"n":109,"o":19.23,"t":"2026-10-22T14:10:00Z","v":17325,"vw":19.234163},{"c":19.24,"h":19.25,"l":19.215,"n":127,"o":19.24,"t":"2026-10-22T14:15:00Z","v":35525,"vw":19.224901},{"c":19.215,"h":19.245,"l":19.21,"n":110,"o":19.24,"t":"2026-10-22T14:20:00Z","v":60228,"vw":19.235411},{"c":19.22,"h":19.225,"l":19.215,"n":35,"o":19.2161,"t":"2026-10-22T14:25:00Z","v":1929,"vw":19.221523},{"c":19.2123,"h":19.23,"l":19.21,"n":35,"o":19.22,"t":"2026-10-22T14:30:00Z","v":4439,"vw":19.221766},{"c":19.22,"h":19.225,"l":19.195,"n":99,"o":19.22,"t":"2026-10-22T14:35:00Z","v":12665,"vw":19.211019},{"c":19.26,"h":19.265,"l":19.23,"n":79,"o":19.23,"t":"2026-10-22T14:40:00Z","v":16781,"vw":19.24179},{"c":19.3,"h":19.3,"l":19.25,"n":56,"o":19.25,"t":"2026-10-22T14:45:00Z","v":4323,"vw":19.262418},{"c":19.295,"h":19.3,"l":19.285,"n":57,"o":19.295,"t":"2026-10-22T14:50:00Z","v":9165,"vw":19.291498},{"c":19.27,"h":19.3,"l":19.25,"n":56,"o":19.3,"t":"2026-10-22T14:55:00Z","v":11415,"vw":19.283723},{"c":19.24,"h":19.27,"l":19.24,"n":62,"o":19.27,"t":"2026-10-22T15:00:00Z","v":11604,"vw":19.250379},{"c":19.22,"h":19.25,"l":19.21,"n":76,"o":19.25,"t":"2026-10-22T15:05:00Z","v":9109,"vw":19.227176},{"c":19.21,"h":19.235,"l":19.205,"n":70,"o":19.23,"t":"2026-10-22T15:10:00Z","v":6993,"vw":19.213376},{"c":19.24,"h":19.24,"l":19.2,"n":41,"o":19.205,"t":"2026-10-22T15:15:00Z","v":3019,"vw":19.211543},{"c":19.215,"h":19.25,"l":19.215,"n":63,"o":19.25,"t":"2026-10-22T15:20:00Z","v":10215,"vw":19.222195},{"c":19.185,"h":19.22,"l":19.175,"n":279,"o":19.22,"t":"2026-10-22T15:25:00Z","v":82934,"vw":19.200615},{"c":19.22,"h":19.225,"l":19.18,"n":58,"o":19.18,"t":"2026-10-22T15:30:00Z","v":6245,"vw":19.182469},{"c":19.205,"h":19.21,"l":19.205,"n":36,"o":19.21,"t":"2026-10-22T15:35:00Z","v":4974,"vw":19.209369},{"c":19.195,"h":19.225,"l":19.18,"n":151,"o":19.21,"t":"2026-10-22T15:40:00Z","v":16238,"vw":19.206282},{"c":19.205,"h":19.205,"l":19.19,"n":36,"o":19.19,"t":"2026-10-22T15:45:00Z","v":7849,"vw":19.19563},{"c":19.205,"h":19.21,"l":19.19,"n":36,"o":19.21,"t":"2026-10-22T15:50:00Z","v":2331,"vw":19.204079},{"c":19.2,"h":19.215,"l":19.195,"n":21,"o":19.205,"t":"2026-10-22T15:55:00Z","v":1393,"vw":19.202956},{"c":19.185,"h":19.21,"l":19.18,"n":18,"o":19.21,"t":"2026-10-22T16:00:00Z","v":986,"vw":19.196897},{"c":19.175,"h":19.185,"l":19.17,"n":26,"o":19.179,"t":"2026-10-22T16:05:00Z","v":2225,"vw":19.17575},{"c":19.2,"h":19.2,"l":19.17,"n":41,"o":19.1799,"t":"2026-10-22T16:10:00Z","v":8480,"vw":19.176251},{"c":19.2097,"h":19.22,"l":19.205,"n":15,"o":19.205,"t":"2026-10-22T16:15:00Z","v":1726,"vw":19.209921},{"c":19.1701,"h":19.1902,"l":19.1701,"n":20,"o":19.1902,"t":"2026-10-22T16:20:00Z","v":2042,"vw":19.181313},{"c":19.18,"h":19.19,"l":19.18,"n":11,"o":19.1821,"t":"2026-10-22T16:25:00Z","v":671,"vw":19.183251},{"c":19.18,"h":19.185,"l":19.18,"n":11,"o":19.185,"t":"2026-10-22T16:30:00Z","v":1656,"vw":19.181429},{"c":19.16,"h":19.18,"l":19.16,"n":34,"o":19.18,"t":"2026-10-22T16:35:00Z","v":8687,"vw":19.160482},{"c":19.145,"h":19.15,"l":19.14,"n":32,"o":19.15,"t":"2026-10-22T16:40:00Z","v":1220,"vw":19.145909},{"c":19.13,"h":19.145,"l":19.13,"n":28,"o":19.145,"t":"2026-10-22T16:45:00Z","v":3133,"vw":19.13453},{"c":19.125,"h":19.14,"l":19.12,"n":38,"o":19.125,"t":"2026-10-22T16:50:00Z","v":2786,"vw":19.128954},{"c":19.165,"h":19.17,"l":19.14,"n":25,"o":19.145,"t":"2026-10-22T16:55:00Z","v":1849,"vw":19.160203},{"c":19.16,"h":19.17,"l":19.14,"n":47,"o":19.165,"t":"2026-10-22T17:00:00Z","v":5248,"vw":19.150315},{"c":19.135,"h":19.1401,"l":19.135,"n":13,"o":19.1401,"t":"2026-10-22T17:05:00Z","v":1990,"vw":19.13948},{"c":19.145,"h":19.15,"l":19.145,"n":14,"o":19.15,"t":"2026-10-22T17:10:00Z","v":561,"vw":19.148},{"c":19.18,"h":19.185,"l":19.145,"n":27,"o":19.145,"t":"2026-10-22T17:15:00Z","v":2635,"vw":19.174515},{"c":19.18,"h":19.19,"l":19.18,"n":15,"o":19.185,"t":"2026-10-22T17:20:00Z","v":944,"vw":19.186694},{"c":19.17,"h":19.1779,"l":19.17,"n":22,"o":19.17,"t":"2026-10-22T17:25:00Z","v":2600,"vw":19.173228},{"c":19.165,"h":19.175,"l":19.165,"n":22,"o":19.165,"t":"2026-10-22T17:30:00Z","v":6610,"vw":19.165393},{"c":19.155,"h":19.165,"l":19.155,"n":16,"o":19.165,"t":"2026-10-22T17:35:00Z","v":1593,"vw":19.161296},{"c":19.165,"h":19.165,"l":19.155,"n":39,"o":19.16,"t":"2026-10-22T17:40:00Z","v":2674,"vw":19.159972},{"c":19.175,"h":19.1877,"l":19.16,"n":264,"o":19.165,"t":"2026-10-22T17:45:00Z","v":50683,"vw":19.172573},{"c":19.175,"h":19.18,"l":19.168,"n":57,"o":19.168,"t":"2026-10-22T17:50:00Z","v":5148,"vw":19.174889},{"c":19.185,"h":19.19,"l":19.18,"n":115,"o":19.18,"t":"2026-10-22T17:55:00Z","v":19010,"vw":19.183087},{"c":19.165,"h":19.175,"l":19.1635,"n":54,"o":19.175,"t":"2026-10-22T18:00:00Z","v":10800,"vw":19.169962},{"c":19.165,"h":19.18,"l":19.1629,"n":51,"o":19.175,"t":"2026-10-22T18:05:00Z","v":10623,"vw":19.168511},{"c":19.175,"h":19.1799,"l":19.15,"n":105,"o":19.16,"t":"2026-10-22T18:10:00Z","v":23726,"vw":19.160016},{"c":19.205,"h":19.205,"l":19.17,"n":32,"o":19.1799,"t":"2026-10-22T18:15:00Z","v":3460,"vw":19.184907},{"c":19.2,"h":19.21,"l":19.2,"n":17,"o":19.21,"t":"2026-10-22T18:20:00Z","v":2086,"vw":19.204072},{"c":19.185,"h":19.2,"l":19.185,"n":55,"o":19.2,"t":"2026-10-22T18:25:00Z","v":9014,"vw":19.191185},{"c":19.19,"h":19.195,"l":19.18,"n":57,"o":19.185,"t":"2026-10-22T18:30:00Z","v":9070,"vw":19.189322},{"c":19.1752,"h":19.1852,"l":19.17,"n":31,"o":19.185,"t":"2026-10-22T18:35:00Z","v":5772,"vw":19.180253},{"c":19.155,"h":19.165,"l":19.15,"n":49,"o":19.165,"t":"2026-10-22T18:40:00Z","v":20981,"vw":19.158999},{"c":19.15,"h":19.16,"l":19.15,"n":39,"o":19.1599,"t":"2026-10-22T18:45:00Z","v":6042,"vw":19.152653},{"c":19.135,"h":19.145,"l":19.13,"n":16,"o":19.14,"t":"2026-10-22T18:50:00Z","v":5072,"vw":19.138218},{"c":19.1231,"h":19.14,"l":19.1231,"n":32,"o":19.135,"t":"2026-10-22T18:55:00Z","v":6567,"vw":19.130233},{"c":19.13,"h":19.13,"l":19.12,"n":28,"o":19.12,"t":"2026-10-22T19:00:00Z","v":3494,"vw":19.12407},{"c":19.125,"h":19.13,"l":19.12,"n":21,"o":19.13,"t":"2026-10-22T19:05:00Z","v":2260,"vw":19.125435},{"c":19.115,"h":19.125,"l":19.105,"n":75,"o":19.125,"t":"2026-10-22T19:10:00Z","v":6364,"vw":19.114028},{"c":19.115,"h":19.1199,"l":19.11,"n":14,"o":19.11,"t":"2026-10-22T19:15:00Z","v":2168,"vw":19.11496},{"c":19.13,"h":19.13,"l":19.11,"n":57,"o":19.11,"t":"2026-10-22T19:20:00Z","v":9905,"vw":19.122473},{"c":19.13,"h":19.13,"l":19.12,"n":39,"o":19.12,"t":"2026-10-22T19:25:00Z","v":26546,"vw":19.121336},{"c":19.1,"h":19.1201,"l":19.1,"n":45,"o":19.1201,"t":"2026-10-22T19:30:00Z","v":4567,"vw":19.110675},{"c":19.0699,"h":19.1,"l":19.062,"n":106,"o":19.1,"t":"2026-10-22T19:35:00Z","v":67320,"vw":19.094837},{"c":19.07,"h":19.0701,"l":19.065,"n":25,"o":19.065,"t":"2026-10-22T19:40:00Z","v":3160,"vw":19.068669},{"c":19.0801,"h":19.085,"l":19.062,"n":71,"o":19.07,"t":"2026-10-22T19:45:00Z","v":12290,"vw":19.075122},{"c":19.11,"h":19.11,"l":19.075,"n":241,"o":19.0823,"t":"2026-10-22T19:50:00Z","v":47014,"vw":19.09258},{"c":19.115,"h":19.12,"l":19.09,"n":183,"o":19.105,"t":"2026-10-22T19:55:00Z","v":25702,"vw":19.099879},{"c":19.12,"h":19.12,"l":19.12,"n":9,"o":19.12,"t":"2026-10-22T20:00:00Z","v":3009,"vw":19.12},{"c":19.12,"h":19.12,"l":19.1,"n":12,"o":19.11,"t":"2026-10-22T20:05:00Z","v":1492,"vw":19.111657},{"c":19.15,"h":19.15,"l":19.1307,"n":3,"o":19.15,"t":"2026-10-22T20:10:00Z","v":1300,"vw":19.147031},{"c":19.09,"h":19.1,"l":19.09,"n":23,"o":19.1,"t":"2026-10-22T20:15:00Z","v":668,"vw":19.097586},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-22T20:20:00Z","v":420,"vw":19.15},{"c":19.15,"h":19.15,"l":19.11,"n":4,"o":19.11,"t":"2026-10-22T20:25:00Z","v":1785,"vw":19.114706},{"c":19.06,"h":19.07,"l":19.06,"n":2,"o":19.07,"t":"2026-10-22T20:55:00Z","v":5500,"vw":19.060949},{"c":19.15,"h":19.15,"l":19.15,"n":4,"o":19.15,"t":"2026-10-22T21:10:00Z","v":318,"vw":19.15},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-10-22T21:15:00Z","v":500,"vw":19.28},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-10-22T21:20:00Z","v":833,"vw":19.28},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-22T23:50:00Z","v":315,"vw":19.1}],"history":[{"c":97.35,"h":98.35,"l":95.89,"n":2356,"o":98.28,"t":"2024-10-21T04:00:00Z","v":227394,"vw":96.87141},{"c":99.41,"h":99.5899,"l":97.96,"n":1688,"o":98.77,"t":"2024-10-22T04:00:00Z","v":136431,"vw":98.965455},{"c":97.53,"h":98.55,"l":96.4643,"n":1456,"o":98.01,"t":"2024-10-23T04:00:00Z","v":96345,"vw":97.331441},{"c":106.33,"h":107.04,"l":102.82,"n":5688,"o":104.37,"t":"2024-10-24T04:00:00Z","v":549385,"vw":105.443176},{"c":109.05,"h":111.31,"l":108.33,"n":4087,"o":109.45,"t":"2024-10-25T04:00:00Z","v":351284,"vw":109.776865},{"c":111.7,"h":111.9398,"l":109.53,"n":2323,"o":111.58,"t":"2024-10-28T04:00:00Z","v":155173,"vw":111.265019},{"c":111,"h":113.92,"l":110.21,"n":3988,"o":113.89,"t":"2024-10-29T04:00:00Z","v":278446,"vw":112.043155},{"c":105.58,"h":106.35,"l":103.85,"n":4060,"o":104.76,"t":"2024-10-30T04:00:00Z","v":260067,"vw":105.405804},{"c":102.9,"h":104.48,"l":101.65,"n":4319,"o":104.39,"t":"2024-10-31T04:00:00Z","v":348035,"vw":103.117336},{"c":101.44,"h":104.51,"l":101.12,"n":2272,"o":104.51,"t":"2024-11-01T04:00:00Z","v":129408,"vw":102.215612},{"c":98.97,"h":99.4099,"l":96.733,"n":3176,"o":99.04,"t":"2024-11-04T05:00:00Z","v":225882,"vw":98.245089},{"c":98.69,"h":100.3099,"l":98.1401,"n":2367,"o":100.11,"t":"2024-11-05T05:00:00Z","v":165604,"vw":99.116883},{"c":95.31,"h":96.09,"l":94.3101,"n":3140,"o":95.46,"t":"2024-11-06T05:00:00Z","v":204298,"vw":95.290419},{"c":94.12,"h":95.44,"l":93.44,"n":2463,"o":95.07,"t":"2024-11-07T05:00:00Z","v":148132,"vw":94.287453},{"c":91.02,"h":92.63,"l":90.53,"n":3874,"o":92.63,"t":"2024-11-08T05:00:00Z","v":263277,"vw":91.123625},{"c":90.35,"h":91.5,"l":89.5,"n":3626,"o":91.04,"t":"2024-11-11T05:00:00Z","v":237941,"vw":90.374797},{"c":86.84,"h":88.98,"l":86.26,"n":3779,"o":88.98,"t":"2024-11-12T05:00:00Z","v":265177,"vw":87.224547},{"c":85.68,"h":86.75,"l":85.5,"n":3412,"o":86.48,"t":"2024-11-13T05:00:00Z","v":360648,"vw":86.105151},{"c":86.73,"h":86.9862,"l":85,"n":3618,"o":85.39,"t":"2024-11-14T05:00:00Z","v":371518,"vw":85.730936},{"c":87.47,"h":88.4899,"l":86.59,"n":2461,"o":87.72,"t":"2024-11-15T05:00:00Z","v":178111,"vw":87.535805},{"c":92.54,"h":92.7899,"l":90.52,"n":3831,"o":90.74,"t":"2024-11-18T05:00:00Z","v":269759,"vw":91.595578},{"c":95.08,"h":95.25,"l":93.14,"n":3202,"o":93.44,"t":"2024-11-19T05:00:00Z","v":296317,"vw":94.490402},{"c":93.38,"h":95,"l":92.71,"n":1773,"o":95,"t":"2024-11-20T05:00:00Z","v":163395,"vw":93.557436},{"c":94.4,"h":95.39,"l":93.4,"n":2162,"o":94.67,"t":"2024-11-21T05:00:00Z","v":336830,"vw":94.752847},{"c":91.9,"h":93.288,"l":91,"n":2544,"o":92.87,"t":"2024-11-22T05:00:00Z","v":272544,"vw":92.534277},{"c":89.1,"h":91,"l":89,"n":2076,"o":90.43,"t":"2024-11-25T05:00:00Z","v":141860,"vw":89.89002},{"c":89.5,"h":90.8,"l":89.245,"n":2656,"o":90.14,"t":"2024-11-26T05:00:00Z","v":486249,"vw":89.973267},{"c":89.27,"h":90.5399,"l":88.7357,"n":3087,"o":89.5,"t":"2024-11-27T05:00:00Z","v":472616,"vw":89.209744},{"c":90.24,"h":90.41,"l":88.52,"n":1448,"o":88.96,"t":"2024-11-29T05:00:00Z","v":155638,"vw":89.522913},{"c":90.09,"h":90.78,"l":89.7901,"n":1051,"o":90.43,"t":"2024-12-02T05:00:00Z","v":69630,"vw":90.197228},{"c":89.21,"h":90.465,"l":89.12,"n":1570,"o":90.31,"t":"2024-12-03T05:00:00Z","v":208991,"vw":89.863704},{"c":89.99,"h":90.73,"l":89.2187,"n":1073,"o":89.98,"t":"2024-12-04T05:00:00Z","v":81499,"vw":89.97146},{"c":88.43,"h":89.246,"l":88.2701,"n":1206,"o":89.2,"t":"2024-12-05T05:00:00Z","v":79304,"vw":88.696453},{"c":87.76,"h":88.9415,"l":87.69,"n":1182,"o":87.99,"t":"2024-12-06T05:00:00Z","v":60432,"vw":88.168548},{"c":88.97,"h":91.27,"l":88.79,"n":3406,"o":90.6,"t":"2024-12-09T05:00:00Z","v":513707,"vw":89.688325},{"c":88.49,"h":89.02,"l":87.15,"n":1114,"o":88.35,"t":"2024-12-10T05:00:00Z","v":233142,"vw":88.068716},{"c":89.54,"h":90.54,"l":87.7859,"n":1419,"o":87.82,"t":"2024-12-11T05:00:00Z","v":125087,"vw":89.87589},{"c":89.09,"h":89.5358,"l":88.3,"n":1369,"o":88.47,"t":"2024-12-12T05:00:00Z","v":71697,"vw":88.987081},{"c":87.33,"h":88.63,"l":86.83,"n":1716,"o":88.63,"t":"2024-12-13T05:00:00Z","v":114128,"vw":87.503482},{"c":86.67,"h":88.2068,"l":86.21,"n":1544,"o":87.44,"t":"2024-12-16T05:00:00Z","v":97778,"vw":86.838252},{"c":86.01,"h":86.09,"l":85.25,"n":1268,"o":85.61,"t":"2024-12-17T05:00:00Z","v":91692,"vw":85.562542},{"c":82.92,"h":85.11,"l":82.39,"n":3500,"o":85.04,"t":"2024-12-18T05:00:00Z","v":241842,"vw":84.073763},{"c":83.43,"h":83.91,"l":82.6961,"n":1513,"o":83,"t":"2024-12-19T05:00:00Z","v":110291,"vw":83.221964},{"c":84.21,"h":84.91,"l":83.5,"n":1114,"o":84.45,"t":"2024-12-20T05:00:00Z","v":87022,"vw":84.262462},{"c":85.21,"h":85.4999,"l":84.39,"n":883,"o":85.15,"t":"2024-12-23T05:00:00Z","v":54647,"vw":85.005959},{"c":86.6492,"h":86.8,"l":85.84,"n":772,"o":85.84,"t":"2024-12-24T05:00:00Z","v":58981,"vw":86.392969},{"c":84.95,"h":85.495,"l":84.66,"n":1100,"o":85.04,"t":"2024-12-26T05:00:00Z","v":88612,"vw":85.017547},{"c":83.82,"h":84.13,"l":83.26,"n":952,"o":84.12,"t":"2024-12-27T05:00:00Z","v":56018,"vw":83.733352},{"c":82.7258,"h":83.95,"l":82.6,"n":1428,"o":83.6,"t":"2024-12-30T05:00:00Z","v":83802,"vw":83.014482},{"c":83.52,"h":84.2253,"l":83.06,"n":854,"o":83.08,"t":"2024-12-31T05:00:00Z","v":51122,"vw":83.720788},{"c":83.75,"h":84.735,"l":83.3401,"n":1121,"o":84.24,"t":"2025-01-02T05:00:00Z","v":65464,"vw":84.02134},{"c":84.71,"h":85.32,"l":84.33,"n":711,"o":84.33,"t":"2025-01-03T05:00:00Z","v":35350,"vw":84.793928},{"c":84.43,"h":85.47,"l":84.1502,"n":1050,"o":85.28,"t":"2025-01-06T05:00:00Z","v":65035,"vw":84.712619},{"c":85.1,"h":85.7338,"l":84.31,"n":1196,"o":85.16,"t":"2025-01-07T05:00:00Z","v":84707,"vw":85.128623},{"c":85.09,"h":85.3534,"l":83.79,"n":967,"o":84.64,"t":"2025-01-08T05:00:00Z","v":57455,"vw":84.702156},{"c":86.79,"h":87.7996,"l":86.3,"n":1347,"o":87.51,"t":"2025-01-10T05:00:00Z","v":94313,"vw":86.910598},{"c":86.21,"h":86.542,"l":84.88,"n":1268,"o":85.25,"t":"2025-01-13T05:00:00Z","v":96747,"vw":85.643547},{"c":86.15,"h":86.6,"l":85.24,"n":1190,"o":85.47,"t":"2025-01-14T05:00:00Z","v":90561,"vw":85.983386},{"c":88.4,"h":88.515,"l":86.68,"n":1687,"o":88.505,"t":"2025-01-15T05:00:00Z","v":157264,"vw":88.01714},{"c":86.16,"h":87.4,"l":85.9439,"n":1205,"o":87.4,"t":"2025-01-16T05:00:00Z","v":71456,"vw":86.700583},{"c":87.21,"h":87.53,"l":86.35,"n":931,"o":87.01,"t":"2025-01-17T05:00:00Z","v":67835,"vw":86.990242},{"c":87.54,"h":88.04,"l":86.14,"n":1580,"o":86.52,"t":"2025-01-21T05:00:00Z","v":190412,"vw":87.530639},{"c":90.27,"h":90.787,"l":88.94,"n":2486,"o":89.01,"t":"2025-01-22T05:00:00Z","v":422734,"vw":90.089633},{"c":91.05,"h":91.42,"l":90.5,"n":1789,"o":91.04,"t":"2025-01-23T05:00:00Z","v":159770,"vw":90.9415},{"c":90.28,"h":92.04,"l":90.05,"n":1490,"o":91.86,"t":"2025-01-24T05:00:00Z","v":117907,"vw":91.083437},{"c":87.97,"h":88.82,"l":87.53,"n":1460,"o":88.77,"t":"2025-01-27T05:00:00Z","v":101449,"vw":88.088363},{"c":87.37,"h":87.95,"l":87,"n":689,"o":87.57,"t":"2025-01-28T05:00:00Z","v":42026,"vw":87.456551},{"c":88.15,"h":89.0299,"l":87.59,"n":620,"o":87.74,"t":"2025-01-29T05:00:00Z","v":36700,"vw":88.241108},{"c":90.67,"h":90.84,"l":89.42,"n":1370,"o":90.84,"t":"2025-01-30T05:00:00Z","v":112615,"vw":90.359738},{"c":92.43,"h":93.5,"l":91,"n":2001,"o":91,"t":"2025-01-31T05:00:00Z","v":176361,"vw":92.26342},{"c":92.52,"h":93.1448,"l":90.6,"n":1966,"o":92.24,"t":"2025-02-03T05:00:00Z","v":171419,"vw":92.186847},{"c":91.15,"h":92.725,"l":90.747,"n":1405,"o":91.42,"t":"2025-02-04T05:00:00Z","v":90498,"vw":91.493103},{"c":90.99,"h":91.9,"l":90.595,"n":1439,"o":91.2,"t":"2025-02-05T05:00:00Z","v":123314,"vw":91.24563},{"c":89.8,"h":90.46,"l":89.11,"n":1818,"o":89.97,"t":"2025-02-06T05:00:00Z","v":159241,"vw":89.531327},{"c":88.85,"h":89.99,"l":88.6026,"n":1337,"o":89.66,"t":"2025-02-07T05:00:00Z","v":82038,"vw":89.218804},{"c":90.07,"h":91,"l":89.851,"n":1267,"o":90.15,"t":"2025-02-10T05:00:00Z","v":78639,"vw":90.342874},{"c":89.92,"h":90.4,"l":89.32,"n":857,"o":89.98,"t":"2025-02-11T05:00:00Z","v":47436,"vw":89.81885},{"c":89.27,"h":89.5048,"l":88.31,"n":1157,"o":89.34,"t":"2025-02-12T05:00:00Z","v":64110,"vw":89.002329},{"c":91.22,"h":91.2599,"l":89.5,"n":1427,"o":89.88,"t":"2025-02-13T05:00:00Z","v":117467,"vw":90.750838},{"c":89.48,"h":91.21,"l":89.2931,"n":1521,"o":90.94,"t":"2025-02-14T05:00:00Z","v":97250,"vw":90.362444},{"c":90.16,"h":90.4428,"l":89.04,"n":1243,"o":90.15,"t":"2025-02-18T05:00:00Z","v":80014,"vw":89.796984},{"c":89.12,"h":90.2886,"l":88.42,"n":1293,"o":89.94,"t":"2025-02-19T05:00:00Z","v":82515,"vw":89.062569},{"c":89.6,"h":90.55,"l":89.482,"n":770,"o":89.59,"t":"2025-02-20T05:00:00Z","v":49256,"vw":89.855738},{"c":88.69,"h":89.375,"l":88.5,"n":1010,"o":89.03,"t":"2025-02-21T05:00:00Z","v":64807,"vw":89.021339},{"c":85.87,"h":87.34,"l":85.86,"n":2571,"o":87.19,"t":"2025-02-24T05:00:00Z","v":241283,"vw":86.698481},{"c":85.08,"h":85.96,"l":84.13,"n":2204,"o":85.93,"t":"2025-02-25T05:00:00Z","v":232269,"vw":85.098192},{"c":84.9,"h":85.6,"l":84.51,"n":999,"o":84.57,"t":"2025-02-26T05:00:00Z","v":49994,"vw":85.007064},{"c":84.11,"h":84.63,"l":83.78,"n":1494,"o":84.63,"t":"2025-02-27T05:00:00Z","v":114663,"vw":84.115607},{"c":84.5,"h":84.83,"l":83.1,"n":2658,"o":83.78,"t":"2025-02-28T05:00:00Z","v":484513,"vw":84.077219},{"c":85.73,"h":87.07,"l":85.27,"n":2822,"o":86.22,"t":"2025-03-03T05:00:00Z","v":478466,"vw":85.972047},{"c":86.59,"h":86.99,"l":85,"n":954,"o":85.47,"t":"2025-03-04T05:00:00Z","v":62549,"vw":86.216471},{"c":86.54,"h":86.5699,"l":85.76,"n":1053,"o":86,"t":"2025-03-05T05:00:00Z","v":106432,"vw":86.162637},{"c":86.3,"h":87.3199,"l":86.1801,"n":1047,"o":86.6,"t":"2025-03-06T05:00:00Z","v":66368,"vw":86.659391},{"c":86.96,"h":87.56,"l":86.09,"n":886,"o":86.9,"t":"2025-03-07T05:00:00Z","v":53396,"vw":86.983992},{"c":85.7,"h":87.52,"l":85.58,"n":1103,"o":87.52,"t":"2025-03-10T04:00:00Z","v":73112,"vw":86.594893},{"c":86.4,"h":87.35,"l":85.96,"n":778,"o":86.31,"t":"2025-03-11T04:00:00Z","v":60201,"vw":86.571235},{"c":86.95,"h":87.47,"l":86.43,"n":783,"o":86.89,"t":"2025-03-12T04:00:00Z","v":55330,"vw":87.02435},{"c":87.87,"h":88.15,"l":86.31,"n":991,"o":86.48,"t":"2025-03-13T04:00:00Z","v":80097,"vw":87.348177},{"c":88.25,"h":89.49,"l":87.83,"n":1345,"o":89.35,"t":"2025-03-14T04:00:00Z","v":124072,"vw":88.68812},{"c":88.66,"h":89.19,"l":88.21,"n":1021,"o":88.25,"t":"2025-03-17T04:00:00Z","v":66299,"vw":88.775891},{"c":88.62,"h":89.12,"l":88,"n":1450,"o":88.83,"t":"2025-03-18T04:00:00Z","v":102668,"vw":88.5247},{"c":87.85,"h":88.3853,"l":87.5,"n":1673,"o":88.01,"t":"2025-03-19T04:00:00Z","v":153245,"vw":87.870999},{"c":87.06,"h":87.0959,"l":86.5,"n":1074,"o":86.75,"t":"2025-03-20T04:00:00Z","v":90037,"vw":86.695291},{"c":87.62,"h":87.78,"l":87.09,"n":829,"o":87.32,"t":"2025-03-21T04:00:00Z","v":49007,"vw":87.414328},{"c":87.12,"h":87.475,"l":86.75,"n":1020,"o":87.3,"t":"2025-03-24T04:00:00Z","v":57954,"vw":87.175681},{"c":87.75,"h":88.5,"l":87.63,"n":2167,"o":88.26,"t":"2025-03-25T04:00:00Z","v":133820,"vw":88.09413},{"c":88.75,"h":89.2999,"l":88.2,"n":5292,"o":88.58,"t":"2025-03-26T04:00:00Z","v":495007,"vw":88.75429},{"c":89.58,"h":89.909,"l":88.44,"n":2178,"o":88.64,"t":"2025-03-27T04:00:00Z","v":194969,"vw":89.324762},{"c":88.92,"h":89.8892,"l":88.36,"n":2572,"o":89.87,"t":"2025-03-28T04:00:00Z","v":189436,"vw":89.084116},{"c":90.55,"h":90.77,"l":88.7726,"n":2220,"o":89.98,"t":"2025-03-31T04:00:00Z","v":198512,"vw":90.064082},{"c":90.3,"h":91.11,"l":89.84,"n":1778,"o":90.52,"t":"2025-04-01T04:00:00Z","v":151837,"vw":90.476053},{"c":89.02,"h":89.98,"l":88.4401,"n":2120,"o":89.98,"t":"2025-04-02T04:00:00Z","v":138657,"vw":89.034829},{"c":84.84,"h":86.49,"l":84.49,"n":4364,"o":86.07,"t":"2025-04-03T04:00:00Z","v":321602,"vw":85.508972},{"c":84.07,"h":84.84,"l":83.2,"n":3665,"o":84,"t":"2025-04-04T04:00:00Z","v":253025,"vw":83.745434},{"c":83.02,"h":84.93,"l":82.39,"n":3406,"o":83.2,"t":"2025-04-07T04:00:00Z","v":291223,"vw":83.189901},{"c":82.97,"h":84.08,"l":82.4,"n":1890,"o":84.08,"t":"2025-04-08T04:00:00Z","v":108693,"vw":83.108852},{"c":84,"h":84.555,"l":82.55,"n":1821,"o":83,"t":"2025-04-09T04:00:00Z","v":137486,"vw":83.613452},{"c":83.78,"h":84.44,"l":82.82,"n":1294,"o":83.86,"t":"2025-04-10T04:00:00Z","v":93361,"vw":83.563974},{"c":83.93,"h":84.6,"l":83.71,"n":1265,"o":84.01,"t":"2025-04-11T04:00:00Z","v":70848,"vw":84.067994},{"c":87.15,"h":87.7,"l":86.2411,"n":1981,"o":86.5,"t":"2025-04-14T04:00:00Z","v":150393,"vw":87.059051},{"c":88.77,"h":89.1954,"l":87.6,"n":1616,"o":88.27,"t":"2025-04-15T04:00:00Z","v":126018,"vw":88.645233},{"c":88.65,"h":89.3799,"l":88.48,"n":1649,"o":89.07,"t":"2025-04-16T04:00:00Z","v":143565,"vw":88.920907},{"c":87.38,"h":87.73,"l":86.62,"n":1201,"o":86.79,"t":"2025-04-17T04:00:00Z","v":87842,"vw":87.277124},{"c":85.68,"h":86.45,"l":85.21,"n":1562,"o":86.34,"t":"2025-04-21T04:00:00Z","v":93141,"vw":85.821788},{"c":85.12,"h":86.55,"l":85.02,"n":983,"o":85.84,"t":"2025-04-22T04:00:00Z","v":76796,"vw":85.635734},{"c":85.76,"h":86.6396,"l":84.9,"n":1338,"o":86.05,"t":"2025-04-23T04:00:00Z","v":125806,"vw":85.945428},{"c":86.69,"h":87.0518,"l":86.41,"n":794,"o":87,"t":"2025-04-24T04:00:00Z","v":63585,"vw":86.716655},{"c":85.82,"h":86.07,"l":85.3501,"n":811,"o":85.94,"t":"2025-04-25T04:00:00Z","v":63513,"vw":85.771953},{"c":86.74,"h":87.71,"l":86.57,"n":1391,"o":87.3,"t":"2025-04-28T04:00:00Z","v":114790,"vw":87.142282},{"c":85.77,"h":86.69,"l":85.5,"n":888,"o":86.68,"t":"2025-04-29T04:00:00Z","v":39269,"vw":85.965933},{"c":86,"h":86,"l":85.01,"n":909,"o":85.28,"t":"2025-04-30T04:00:00Z","v":91725,"vw":85.562139},{"c":86.19,"h":86.85,"l":85.86,"n":737,"o":86.45,"t":"2025-05-01T04:00:00Z","v":54978,"vw":86.357675},{"c":86.83,"h":87.36,"l":86.34,"n":734,"o":86.99,"t":"2025-05-02T04:00:00Z","v":39268,"vw":86.809201},{"c":86.19,"h":86.93,"l":85.8001,"n":869,"o":86.71,"t":"2025-05-05T04:00:00Z","v":51266,"vw":86.253063},{"c":88.92,"h":89.1499,"l":87.61,"n":2222,"o":87.91,"t":"2025-05-06T04:00:00Z","v":159831,"vw":88.535633},{"c":88.1,"h":89.8594,"l":87.85,"n":1432,"o":89.59,"t":"2025-05-07T04:00:00Z","v":104782,"vw":89.003799},{"c":88.91,"h":91.81,"l":88.75,"n":1415,"o":89.15,"t":"2025-05-08T04:00:00Z","v":91108,"vw":89.290912},{"c":89.39,"h":89.74,"l":88.92,"n":812,"o":89.63,"t":"2025-05-09T04:00:00Z","v":51535,"vw":89.42923},{"c":86.2,"h":87.9965,"l":86.07,"n":1997,"o":87.86,"t":"2025-05-12T04:00:00Z","v":122425,"vw":86.864023},{"c":87.12,"h":87.54,"l":86.58,"n":1148,"o":86.61,"t":"2025-05-13T04:00:00Z","v":72081,"vw":87.175414},{"c":86.96,"h":88.43,"l":86.53,"n":1188,"o":88.43,"t":"2025-05-14T04:00:00Z","v":65143,"vw":87.217103},{"c":87.81,"h":88.41,"l":87.69,"n":1046,"o":88.36,"t":"2025-05-15T04:00:00Z","v":69993,"vw":88.08252},{"c":87.69,"h":88.47,"l":86.89,"n":890,"o":87.8,"t":"2025-05-16T04:00:00Z","v":58609,"vw":87.561172},{"c":89.04,"h":89.4,"l":87.78,"n":1319,"o":87.93,"t":"2025-05-19T04:00:00Z","v":88621,"vw":88.877084},{"c":92.97,"h":93,"l":90.3,"n":4379,"o":90.71,"t":"2025-05-20T04:00:00Z","v":396897,"vw":92.158043},{"c":94.39,"h":95.3386,"l":93,"n":4210,"o":93,"t":"2025-05-21T04:00:00Z","v":362180,"vw":94.252572},{"c":92.08,"h":92.99,"l":91.45,"n":2981,"o":92.65,"t":"2025-05-22T04:00:00Z","v":195538,"vw":92.292286},{"c":91.2,"h":91.9999,"l":90.575,"n":3286,"o":90.95,"t":"2025-05-23T04:00:00Z","v":217134,"vw":91.303776},{"c":89.51,"h":90.3,"l":89.15,"n":3038,"o":89.77,"t":"2025-05-27T04:00:00Z","v":213273,"vw":89.568815},{"c":88.45,"h":89.0899,"l":87.88,"n":6056,"o":89,"t":"2025-05-28T04:00:00Z","v":588689,"vw":88.448228},{"c":89.19,"h":89.324,"l":88.3482,"n":3130,"o":88.61,"t":"2025-05-29T04:00:00Z","v":236164,"vw":88.986758},{"c":88.78,"h":88.85,"l":87.5814,"n":2073,"o":88.11,"t":"2025-05-30T04:00:00Z","v":207874,"vw":88.033902},{"c":90.68,"h":90.71,"l":89.1601,"n":2888,"o":90.05,"t":"2025-06-02T04:00:00Z","v":276328,"vw":90.258576},{"c":92.57,"h":92.58,"l":91.325,"n":2883,"o":92.05,"t":"2025-06-03T04:00:00Z","v":259019,"vw":92.14558},{"c":91.66,"h":91.72,"l":91,"n":2230,"o":91.45,"t":"2025-06-04T04:00:00Z","v":183885,"vw":91.405419},{"c":92.33,"h":93.12,"l":91.58,"n":3894,"o":92.47,"t":"2025-06-05T04:00:00Z","v":496835,"vw":92.107344},{"c":95.66,"h":95.95,"l":94.23,"n":4760,"o":94.5,"t":"2025-06-06T04:00:00Z","v":438425,"vw":95.32543},{"c":98.6,"h":98.95,"l":97.35,"n":4693,"o":97.67,"t":"2025-06-09T04:00:00Z","v":360411,"vw":98.414414},{"c":97.08,"h":98.1,"l":96.41,"n":3496,"o":97.61,"t":"2025-06-10T04:00:00Z","v":273740,"vw":97.297776},{"c":97.66,"h":98.96,"l":97.2722,"n":3885,"o":97.98,"t":"2025-06-11T04:00:00Z","v":322352,"vw":98.202166},{"c":96.99,"h":97.05,"l":95.59,"n":2862,"o":95.88,"t":"2025-06-12T04:00:00Z","v":267932,"vw":96.578387},{"c":94.41,"h":96.5668,"l":94.24,"n":2976,"o":96.37,"t":"2025-06-13T04:00:00Z","v":234257,"vw":95.067005},{"c":94.36,"h":95.94,"l":94.0101,"n":2271,"o":95.7,"t":"2025-06-16T04:00:00Z","v":184271,"vw":94.977131},{"c":95.79,"h":95.99,"l":95.135,"n":2265,"o":95.46,"t":"2025-06-17T04:00:00Z","v":177651,"vw":95.656128},{"c":95.48,"h":96.48,"l":95.29,"n":2917,"o":96.47,"t":"2025-06-18T04:00:00Z","v":242959,"vw":96.095244},{"c":95.9,"h":96.1499,"l":95.025,"n":2042,"o":95.9,"t":"2025-06-20T04:00:00Z","v":186050,"vw":95.730619},{"c":98.19,"h":98.6982,"l":97.4649,"n":3255,"o":97.81,"t":"2025-06-23T04:00:00Z","v":260420,"vw":98.054629},{"c":97.15,"h":97.41,"l":96.29,"n":3010,"o":97.41,"t":"2025-06-24T04:00:00Z","v":259230,"vw":96.875803},{"c":97.64,"h":97.705,"l":95.76,"n":2303,"o":96.17,"t":"2025-06-25T04:00:00Z","v":180633,"vw":96.814482},{"c":103.91,"h":104.73,"l":98.759,"n":9097,"o":99.02,"t":"2025-06-26T04:00:00Z","v":644628,"vw":102.222525},{"c":103.53,"h":104.15,"l":101.74,"n":4710,"o":102.32,"t":"2025-06-27T04:00:00Z","v":366912,"vw":103.000556},{"c":100.61,"h":102.4,"l":99.4,"n":5728,"o":101.86,"t":"2025-06-30T04:00:00Z","v":402606,"vw":100.710737},{"c":101.16,"h":101.93,"l":99.8071,"n":4054,"o":101.72,"t":"2025-07-01T04:00:00Z","v":327422,"vw":100.630151},{"c":106.05,"h":106.11,"l":103.0545,"n":6122,"o":103.55,"t":"2025-07-02T04:00:00Z","v":567232,"vw":104.993462},{"c":104.04,"h":104.25,"l":102.92,"n":4579,"o":103.17,"t":"2025-07-03T04:00:00Z","v":334560,"vw":103.593977},{"c":101.46,"h":101.46,"l":100.2932,"n":4070,"o":101.06,"t":"2025-07-07T04:00:00Z","v":291057,"vw":101.028376},{"c":101.2,"h":101.88,"l":100.1159,"n":2975,"o":101.59,"t":"2025-07-08T04:00:00Z","v":202995,"vw":101.195201},{"c":101.25,"h":101.41,"l":99.55,"n":3695,"o":100.24,"t":"2025-07-09T04:00:00Z","v":255286,"vw":100.581908},{"c":104.9,"h":105.3938,"l":102.02,"n":5041,"o":103.96,"t":"2025-07-10T04:00:00Z","v":430211,"vw":104.478123},{"c":111.05,"h":111.5,"l":106.02,"n":8657,"o":106.1,"t":"2025-07-11T04:00:00Z","v":640868,"vw":109.732776},{"c":109.11,"h":110.3487,"l":107.8,"n":6721,"o":108.66,"t":"2025-07-14T04:00:00Z","v":455723,"vw":109.106293},{"c":109.13,"h":110.92,"l":108.84,"n":3299,"o":110.92,"t":"2025-07-15T04:00:00Z","v":210308,"vw":109.971681},{"c":112.88,"h":112.88,"l":110.89,"n":4467,"o":112.06,"t":"2025-07-16T04:00:00Z","v":263935,"vw":112.280245},{"c":117.24,"h":117.395,"l":112.175,"n":6257,"o":112.95,"t":"2025-07-17T04:00:00Z","v":361689,"vw":115.51537},{"c":114.22,"h":119.3,"l":113.92,"n":7455,"o":119.3,"t":"2025-07-18T04:00:00Z","v":594272,"vw":116.295278},{"c":115.31,"h":117.52,"l":115,"n":4365,"o":116,"t":"2025-07-21T04:00:00Z","v":242992,"vw":115.921644},{"c":116.95,"h":117.08,"l":114.7578,"n":2880,"o":115.08,"t":"2025-07-22T04:00:00Z","v":176153,"vw":116.046566},{"c":117.02,"h":118.06,"l":115.08,"n":4010,"o":115.37,"t":"2025-07-23T04:00:00Z","v":223549,"vw":116.518863},{"c":112.87,"h":115.57,"l":112.55,"n":5483,"o":114.9,"t":"2025-07-24T04:00:00Z","v":335535,"vw":113.718896},{"c":111.73,"h":112.5,"l":110.32,"n":3818,"o":112.5,"t":"2025-07-25T04:00:00Z","v":262524,"vw":111.462437},{"c":112.47,"h":113.9,"l":111.33,"n":3892,"o":113.62,"t":"2025-07-28T04:00:00Z","v":351106,"vw":112.932929},{"c":114.51,"h":114.81,"l":112.38,"n":3168,"o":113.16,"t":"2025-07-29T04:00:00Z","v":185081,"vw":113.446987},{"c":108.42,"h":114.66,"l":107.5,"n":8511,"o":114.66,"t":"2025-07-30T04:00:00Z","v":688910,"vw":110.49762},{"c":108.66,"h":111.2,"l":107.35,"n":4817,"o":110.91,"t":"2025-07-31T04:00:00Z","v":333664,"vw":108.908626},{"c":110.11,"h":111.3515,"l":109.17,"n":3683,"o":111.16,"t":"2025-08-01T04:00:00Z","v":312950,"vw":109.96061},{"c":108.91,"h":110.265,"l":107.88,"n":3798,"o":108.5,"t":"2025-08-04T04:00:00Z","v":252160,"vw":108.962714},{"c":107.39,"h":109.2399,"l":106.75,"n":2847,"o":107.14,"t":"2025-08-05T04:00:00Z","v":211701,"vw":108.115046},{"c":104.41,"h":105.3545,"l":103.3524,"n":4742,"o":104.6,"t":"2025-08-06T04:00:00Z","v":332306,"vw":104.284563},{"c":105.66,"h":106.02,"l":104.62,"n":2614,"o":105.25,"t":"2025-08-07T04:00:00Z","v":195861,"vw":105.16833},{"c":102.45,"h":104.4559,"l":102.32,"n":5241,"o":103.36,"t":"2025-08-08T04:00:00Z","v":472681,"vw":103.096522},{"c":104.71,"h":105.46,"l":103.76,"n":2283,"o":104.03,"t":"2025-08-11T04:00:00Z","v":181424,"vw":104.722428},{"c":102.83,"h":103.8625,"l":102.4,"n":1859,"o":103.29,"t":"2025-08-12T04:00:00Z","v":132227,"vw":103.108531},{"c":103.55,"h":103.7,"l":102.3329,"n":1644,"o":102.95,"t":"2025-08-13T04:00:00Z","v":114258,"vw":103.089265},{"c":104.69,"h":104.952,"l":102.95,"n":1723,"o":103.99,"t":"2025-08-14T04:00:00Z","v":132908,"vw":104.283859},{"c":101.93,"h":102.75,"l":101.66,"n":3188,"o":102.21,"t":"2025-08-15T04:00:00Z","v":315214,"vw":102.081617},{"c":102.16,"h":102.91,"l":101.75,"n":1876,"o":102.32,"t":"2025-08-18T04:00:00Z","v":150149,"vw":102.361368},{"c":101.13,"h":102.98,"l":100.857,"n":1925,"o":102.4,"t":"2025-08-19T04:00:00Z","v":162506,"vw":101.337221},{"c":101.68,"h":102.81,"l":100.66,"n":1454,"o":102.12,"t":"2025-08-20T04:00:00Z","v":131873,"vw":101.672564},{"c":101.3,"h":101.534,"l":100.16,"n":1693,"o":100.72,"t":"2025-08-21T04:00:00Z","v":158626,"vw":100.887433},{"c":102.71,"h":103.8,"l":101.94,"n":2122,"o":102.6,"t":"2025-08-22T04:00:00Z","v":185945,"vw":102.914008},{"c":100.22,"h":101.25,"l":99.88,"n":2773,"o":100.83,"t":"2025-08-25T04:00:00Z","v":210468,"vw":100.467006},{"c":100.58,"h":100.7499,"l":99.26,"n":2099,"o":99.86,"t":"2025-08-26T04:00:00Z","v":143861,"vw":100.020111},{"c":99.79,"h":99.9781,"l":98.48,"n":2575,"o":99.57,"t":"2025-08-27T04:00:00Z","v":159796,"vw":99.317713},{"c":100.84,"h":101,"l":100.1,"n":2512,"o":100.66,"t":"2025-08-28T04:00:00Z","v":214715,"vw":100.681879},{"c":101.17,"h":101.25,"l":99.37,"n":2268,"o":99.69,"t":"2025-08-29T04:00:00Z","v":200750,"vw":100.436574},{"c":104.1,"h":104.1299,"l":101.3,"n":5749,"o":101.86,"t":"2025-09-02T04:00:00Z","v":550524,"vw":103.140977},{"c":104.64,"h":106,"l":104.27,"n":4384,"o":105.17,"t":"2025-09-03T04:00:00Z","v":389218,"vw":105.123658},{"c":102.55,"h":103.61,"l":102.2657,"n":2852,"o":103.37,"t":"2025-09-04T04:00:00Z","v":266370,"vw":102.885557},{"c":101.69,"h":103.5707,"l":100.55,"n":3604,"o":102.72,"t":"2025-09-05T04:00:00Z","v":284631,"vw":101.798455},{"c":103.98,"h":104.35,"l":103.02,"n":5234,"o":103.32,"t":"2025-09-08T04:00:00Z","v":545662,"vw":103.647292},{"c":103.89,"h":104.3,"l":102.01,"n":3859,"o":103.33,"t":"2025-09-09T04:00:00Z","v":416731,"vw":102.897956},{"c":107.56,"h":108.87,"l":107.04,"n":4365,"o":107.66,"t":"2025-09-10T04:00:00Z","v":346957,"vw":107.864447},{"c":108.71,"h":109.13,"l":107.94,"n":3253,"o":108.28,"t":"2025-09-11T04:00:00Z","v":285854,"vw":108.666549},{"c":110.66,"h":112.1699,"l":109.725,"n":4459,"o":111.22,"t":"2025-09-12T04:00:00Z","v":357527,"vw":110.80022},{"c":109.36,"h":109.4299,"l":107.29,"n":3292,"o":108.18,"t":"2025-09-15T04:00:00Z","v":328184,"vw":108.376598},{"c":107.3,"h":108.44,"l":106.7802,"n":2526,"o":108.44,"t":"2025-09-16T04:00:00Z","v":180612,"vw":107.388242},{"c":105.26,"h":106.38,"l":104,"n":3397,"o":105.97,"t":"2025-09-17T04:00:00Z","v":281197,"vw":105.229076},{"c":105.49,"h":106.63,"l":104.13,"n":2610,"o":105.19,"t":"2025-09-18T04:00:00Z","v":220268,"vw":105.687578},{"c":104.85,"h":105.18,"l":103.85,"n":2999,"o":104.31,"t":"2025-09-19T04:00:00Z","v":254116,"vw":104.474805},{"c":108.36,"h":108.659,"l":106.75,"n":3995,"o":107.19,"t":"2025-09-22T04:00:00Z","v":321051,"vw":108.100891},{"c":111.79,"h":112.17,"l":110.56,"n":7668,"o":112,"t":"2025-09-23T04:00:00Z","v":531103,"vw":111.371117},{"c":110.34,"h":112.37,"l":109.965,"n":4139,"o":112.37,"t":"2025-09-24T04:00:00Z","v":277249,"vw":110.855188},{"c":115.03,"h":115.23,"l":111.74,"n":8182,"o":113.36,"t":"2025-09-25T04:00:00Z","v":806655,"vw":114.279268},{"c":115.91,"h":116.98,"l":115.2,"n":6195,"o":115.56,"t":"2025-09-26T04:00:00Z","v":486873,"vw":116.201195},{"c":115.35,"h":116.69,"l":113.71,"n":6996,"o":115.74,"t":"2025-09-29T04:00:00Z","v":582011,"vw":114.92845},{"c":114.17,"h":114.3511,"l":112.26,"n":4184,"o":112.98,"t":"2025-09-30T04:00:00Z","v":283908,"vw":113.573831},{"c":114.15,"h":115.07,"l":113.09,"n":4470,"o":113.51,"t":"2025-10-01T04:00:00Z","v":347828,"vw":113.892246},{"c":114.08,"h":114.77,"l":110.34,"n":6836,"o":114.77,"t":"2025-10-02T04:00:00Z","v":531022,"vw":112.74172},{"c":115.68,"h":115.93,"l":114.0222,"n":7338,"o":114.25,"t":"2025-10-03T04:00:00Z","v":671513,"vw":115.256959},{"c":121.33,"h":121.69,"l":117.625,"n":13949,"o":117.655,"t":"2025-10-06T04:00:00Z","v":1171716,"vw":120.07684},{"c":122.96,"h":125.2008,"l":120.9592,"n":9595,"o":123.48,"t":"2025-10-07T04:00:00Z","v":801658,"vw":123.110918},{"c":134.28,"h":134.94,"l":128.84,"n":15449,"o":129.38,"t":"2025-10-08T04:00:00Z","v":1245986,"vw":131.695109},{"c":129.43,"h":136.66,"l":128.21,"n":19892,"o":136.23,"t":"2025-10-09T04:00:00Z","v":1450436,"vw":132.187429},{"c":129.53,"h":134.59,"l":128.07,"n":10333,"o":133.09,"t":"2025-10-10T04:00:00Z","v":797593,"vw":131.803415},{"c":134.89,"h":136.5799,"l":131.9457,"n":9217,"o":132.62,"t":"2025-10-13T04:00:00Z","v":652520,"vw":134.700832},{"c":138.39,"h":140.58,"l":132.5,"n":9207,"o":134.63,"t":"2025-10-14T04:00:00Z","v":625399,"vw":137.358942},{"c":140.86,"h":141.67,"l":138.2,"n":8132,"o":141.26,"t":"2025-10-15T04:00:00Z","v":654678,"vw":140.1833},{"c":147.62,"h":148.49,"l":144,"n":13374,"o":144.46,"t":"2025-10-16T04:00:00Z","v":1101922,"vw":145.528889},{"c":132.62,"h":140.88,"l":132.5,"n":18921,"o":140.71,"t":"2025-10-17T04:00:00Z","v":1540449,"vw":136.614976},{"c":137.93,"h":138,"l":134.09,"n":8434,"o":134.97,"t":"2025-10-20T04:00:00Z","v":636595,"vw":136.22145},{"c":128.44,"h":130.2969,"l":126.13,"n":13571,"o":129.46,"t":"2025-10-21T04:00:00Z","v":853412,"vw":128.330897},{"c":132.32,"h":134.79,"l":127.48,"n":9877,"o":130.02,"t":"2025-10-22T04:00:00Z","v":859608,"vw":130.004445},{"c":131.74,"h":134.6,"l":131.53,"n":5017,"o":133.34,"t":"2025-10-23T04:00:00Z","v":348682,"vw":133.151272},{"c":130.28,"h":133.39,"l":130.02,"n":3224,"o":131.71,"t":"2025-10-24T04:00:00Z","v":205456,"vw":131.652586},{"c":127.42,"h":128.94,"l":126.14,"n":5849,"o":128.94,"t":"2025-10-27T04:00:00Z","v":408193,"vw":127.385814},{"c":127.88,"h":128.23,"l":124.42,"n":5605,"o":124.76,"t":"2025-10-28T04:00:00Z","v":466152,"vw":126.950018},{"c":127.91,"h":130.08,"l":127.26,"n":3852,"o":129.73,"t":"2025-10-29T04:00:00Z","v":315643,"vw":129.038374},{"c":132.38,"h":132.92,"l":128.7103,"n":4298,"o":129.42,"t":"2025-10-30T04:00:00Z","v":329886,"vw":131.314698},{"c":131.67,"h":133.67,"l":130.34,"n":3783,"o":133.54,"t":"2025-10-31T04:00:00Z","v":205726,"vw":132.043766},{"c":130.99,"h":133.41,"l":129.81,"n":3367,"o":133.12,"t":"2025-11-03T05:00:00Z","v":216645,"vw":131.039043},{"c":127.08,"h":129.75,"l":126.9,"n":5058,"o":129.18,"t":"2025-11-04T05:00:00Z","v":357694,"vw":127.950264},{"c":129.61,"h":130.1999,"l":128,"n":2965,"o":128.76,"t":"2025-11-05T05:00:00Z","v":211283,"vw":129.254917},{"c":125.44,"h":129,"l":124.26,"n":4160,"o":127.94,"t":"2025-11-06T05:00:00Z","v":258052,"vw":126.009774},{"c":126.49,"h":127.3351,"l":124.83,"n":3283,"o":126.12,"t":"2025-11-07T05:00:00Z","v":266996,"vw":126.124947},{"c":129.88,"h":130.4499,"l":127.6,"n":4183,"o":128.05,"t":"2025-11-10T05:00:00Z","v":350635,"vw":129.191724},{"c":132.22,"h":132.99,"l":129.96,"n":5320,"o":131.24,"t":"2025-11-11T05:00:00Z","v":394969,"vw":132.034071},{"c":134.28,"h":134.69,"l":130.55,"n":4275,"o":131.11,"t":"2025-11-12T05:00:00Z","v":359623,"vw":133.558378},{"c":130.01,"h":134.195,"l":129.8,"n":4765,"o":133.42,"t":"2025-11-13T05:00:00Z","v":372247,"vw":131.879424},{"c":127.9,"h":129.27,"l":124.8,"n":4455,"o":126.18,"t":"2025-11-14T05:00:00Z","v":322989,"vw":127.585827},{"c":126.31,"h":128.02,"l":124.52,"n":4540,"o":125.84,"t":"2025-11-17T05:00:00Z","v":327969,"vw":126.128069},{"c":128.05,"h":128.85,"l":125.415,"n":3342,"o":126.9,"t":"2025-11-18T05:00:00Z","v":209090,"vw":127.400875},{"c":126.26,"h":128.94,"l":126.0701,"n":3462,"o":128.11,"t":"2025-11-19T05:00:00Z","v":209577,"vw":127.196176},{"c":125.27,"h":129.84,"l":124.9,"n":4927,"o":129,"t":"2025-11-20T05:00:00Z","v":298645,"vw":127.178181},{"c":124.7,"h":126.595,"l":123.1,"n":4600,"o":125,"t":"2025-11-21T05:00:00Z","v":284589,"vw":124.663214},{"c":127.2,"h":127.65,"l":125.31,"n":3226,"o":125.84,"t":"2025-11-24T05:00:00Z","v":209471,"vw":126.797887},{"c":126.79,"h":127.53,"l":125.52,"n":2329,"o":126.88,"t":"2025-11-25T05:00:00Z","v":130903,"vw":126.55087},{"c":129.55,"h":129.9,"l":127.3,"n":4073,"o":128.3,"t":"2025-11-26T05:00:00Z","v":283429,"vw":129.093992},{"c":132.43,"h":133.6,"l":131,"n":4915,"o":131.29,"t":"2025-11-28T05:00:00Z","v":348407,"vw":132.163654},{"c":130,"h":134.02,"l":129.22,"n":5472,"o":132.85,"t":"2025-12-01T05:00:00Z","v":379876,"vw":131.191063},{"c":133.93,"h":133.9399,"l":131.1187,"n":5180,"o":132.96,"t":"2025-12-02T05:00:00Z","v":386752,"vw":132.858604},{"c":134.68,"h":134.998,"l":131.32,"n":3678,"o":132.61,"t":"2025-12-03T05:00:00Z","v":227802,"vw":133.785251},{"c":132.28,"h":132.94,"l":130.23,"n":5005,"o":131.47,"t":"2025-12-04T05:00:00Z","v":289644,"vw":131.698673},{"c":133,"h":133.7499,"l":131.92,"n":3149,"o":132.98,"t":"2025-12-05T05:00:00Z","v":153372,"vw":132.962685},{"c":133.92,"h":135.17,"l":132.7,"n":4119,"o":135,"t":"2025-12-08T05:00:00Z","v":329089,"vw":133.97912},{"c":137.39,"h":137.68,"l":132.928,"n":7551,"o":134.15,"t":"2025-12-09T05:00:00Z","v":637966,"vw":136.354351},{"c":134.46,"h":134.61,"l":132.33,"n":6835,"o":134.44,"t":"2025-12-10T05:00:00Z","v":488337,"vw":133.373785},{"c":136.47,"h":136.56,"l":133.635,"n":6721,"o":133.89,"t":"2025-12-11T05:00:00Z","v":511529,"vw":135.437052},{"c":136.5,"h":140.365,"l":134.7,"n":6288,"o":140,"t":"2025-12-12T05:00:00Z","v":516553,"vw":137.342243},{"c":143.39,"h":144.6,"l":141.51,"n":11223,"o":141.89,"t":"2025-12-15T05:00:00Z","v":742104,"vw":143.065348},{"c":146.11,"h":147.41,"l":144.19,"n":7603,"o":144.39,"t":"2025-12-16T05:00:00Z","v":481729,"vw":146.042379},{"c":149.48,"h":150.6,"l":146.68,"n":10099,"o":147.87,"t":"2025-12-17T05:00:00Z","v":670391,"vw":149.120029},{"c":153.96,"h":155.59,"l":152.46,"n":8795,"o":155,"t":"2025-12-18T05:00:00Z","v":603936,"vw":154.188436},{"c":156.06,"h":156.58,"l":152.9,"n":8282,"o":153.06,"t":"2025-12-19T05:00:00Z","v":533187,"vw":155.027828},{"c":160.5,"h":161.9,"l":157.3,"n":11055,"o":161.9,"t":"2025-12-22T05:00:00Z","v":686351,"vw":159.512095},{"c":169.2,"h":170.72,"l":165.24,"n":20597,"o":166.37,"t":"2025-12-23T05:00:00Z","v":1302127,"vw":168.413127},{"c":156.5,"h":160.96,"l":152.48,"n":24085,"o":160.72,"t":"2025-12-24T05:00:00Z","v":1626026,"vw":155.405611},{"c":175.91,"h":175.96,"l":165.73,"n":19494,"o":167.34,"t":"2025-12-26T05:00:00Z","v":1120761,"vw":171.647721},{"c":151.06,"h":151.78,"l":146.001,"n":29022,"o":150.1,"t":"2025-12-29T05:00:00Z","v":1612116,"vw":148.813056},{"c":147.05,"h":154.3,"l":147.02,"n":17913,"o":152.43,"t":"2025-12-30T05:00:00Z","v":1063655,"vw":150.562676},{"c":145.38,"h":147.41,"l":144,"n":10765,"o":144.55,"t":"2025-12-31T05:00:00Z","v":684535,"vw":146.020903},{"c":148.98,"h":150.9099,"l":147.01,"n":7057,"o":150.2,"t":"2026-01-02T05:00:00Z","v":388918,"vw":148.601387},{"c":154.64,"h":157.55,"l":154.4444,"n":10450,"o":155.58,"t":"2026-01-05T05:00:00Z","v":518981,"vw":156.069122},{"c":165.37,"h":166.67,"l":160.75,"n":11942,"o":161.02,"t":"2026-01-06T05:00:00Z","v":690194,"vw":164.491533},{"c":160.27,"h":160.45,"l":155,"n":10168,"o":157.42,"t":"2026-01-07T05:00:00Z","v":708421,"vw":158.399033},{"c":162,"h":162.71,"l":155.61,"n":7366,"o":156.91,"t":"2026-01-08T05:00:00Z","v":439145,"vw":159.216364},{"c":166.23,"h":169.24,"l":165.021,"n":8582,"o":166.94,"t":"2026-01-09T05:00:00Z","v":528942,"vw":167.088167},{"c":169.43,"h":171.74,"l":168.36,"n":8223,"o":169.06,"t":"2026-01-12T05:00:00Z","v":425336,"vw":170.168695},{"c":166.35,"h":172.52,"l":165.66,"n":9535,"o":170.83,"t":"2026-01-13T05:00:00Z","v":575275,"vw":169.55985},{"c":170.17,"h":171.02,"l":166.43,"n":8021,"o":168.47,"t":"2026-01-14T05:00:00Z","v":478426,"vw":168.538928},{"c":165.52,"h":167.16,"l":162.4199,"n":9101,"o":163.5,"t":"2026-01-15T05:00:00Z","v":477801,"vw":165.002062},{"c":163.1,"h":163.66,"l":157.925,"n":13674,"o":159.05,"t":"2026-01-16T05:00:00Z","v":821827,"vw":160.987765},{"c":169.54,"h":170.19,"l":167.1533,"n":10472,"o":168.44,"t":"2026-01-20T05:00:00Z","v":536589,"vw":168.958292},{"c":168.77,"h":171.36,"l":165.95,"n":9590,"o":169.5,"t":"2026-01-21T05:00:00Z","v":584943,"vw":168.70495},{"c":175.91,"h":175.91,"l":168.4972,"n":11719,"o":169.93,"t":"2026-01-22T05:00:00Z","v":778339,"vw":171.860272},{"c":184.74,"h":184.95,"l":179.2,"n":16836,"o":180.23,"t":"2026-01-23T05:00:00Z","v":1031959,"vw":182.642658},{"c":183.77,"h":197.4084,"l":181.66,"n":28363,"o":191.21,"t":"2026-01-26T05:00:00Z","v":1726462,"vw":191.212068},{"c":174.99,"h":178.16,"l":168.5701,"n":21717,"o":177.57,"t":"2026-01-27T05:00:00Z","v":1345335,"vw":173.030303},{"c":185.91,"h":186.154,"l":179.08,"n":13405,"o":183.37,"t":"2026-01-28T05:00:00Z","v":780844,"vw":183.501459},{"c":182.47,"h":194.765,"l":175.835,"n":19561,"o":192.31,"t":"2026-01-29T05:00:00Z","v":1316791,"vw":184.189401},{"c":153.86,"h":168.77,"l":145.38,"n":33584,"o":165.66,"t":"2026-01-30T05:00:00Z","v":2213955,"vw":156.633557},{"c":156.14,"h":159.41,"l":150.08,"n":13144,"o":157.8,"t":"2026-02-02T05:00:00Z","v":881280,"vw":155.564733},{"c":159.72,"h":166.85,"l":157.54,"n":10670,"o":165,"t":"2026-02-03T05:00:00Z","v":602908,"vw":162.318652},{"c":160.3,"h":167.7644,"l":156.6001,"n":8942,"o":166.48,"t":"2026-02-04T05:00:00Z","v":505521,"vw":161.204241},{"c":150.06,"h":156.4,"l":150.04,"n":14780,"o":151.97,"t":"2026-02-05T05:00:00Z","v":969566,"vw":152.131687},{"c":154.89,"h":157.64,"l":152.72,"n":7326,"o":153,"t":"2026-02-06T05:00:00Z","v":465848,"vw":155.423889},{"c":158.05,"h":158.8,"l":156.045,"n":5116,"o":156.57,"t":"2026-02-09T05:00:00Z","v":248589,"vw":157.427418},{"c":155.09,"h":159.1735,"l":154.71,"n":4348,"o":158.57,"t":"2026-02-10T05:00:00Z","v":219707,"vw":156.344361},{"c":155.99,"h":160.21,"l":155.33,"n":4518,"o":160.08,"t":"2026-02-11T05:00:00Z","v":239493,"vw":157.168485},{"c":147,"h":157.164,"l":147,"n":7495,"o":155.9,"t":"2026-02-12T05:00:00Z","v":430355,"vw":150.811361},{"c":153.47,"h":155.12,"l":148.844,"n":7498,"o":150.69,"t":"2026-02-13T05:00:00Z","v":436414,"vw":152.23028},{"c":153.53,"h":154.6,"l":149.72,"n":6310,"o":151.9,"t":"2026-02-17T05:00:00Z","v":349294,"vw":152.237671},{"c":156.64,"h":159.14,"l":154.8,"n":4878,"o":157.07,"t":"2026-02-18T05:00:00Z","v":264155,"vw":157.075968},{"c":152.92,"h":153.87,"l":151.2,"n":4064,"o":152.47,"t":"2026-02-19T05:00:00Z","v":178765,"vw":152.747498},{"c":159.6,"h":159.65,"l":155.36,"n":6703,"o":155.65,"t":"2026-02-20T05:00:00Z","v":420574,"vw":158.219754},{"c":159.54,"h":161.88,"l":156.8425,"n":5148,"o":160.25,"t":"2026-02-23T05:00:00Z","v":242362,"vw":160.002461},{"c":162.7,"h":162.96,"l":155.9207,"n":5021,"o":155.93,"t":"2026-02-24T05:00:00Z","v":329706,"vw":161.091039},{"c":162.49,"h":165.99,"l":162.49,"n":5937,"o":164.97,"t":"2026-02-25T05:00:00Z","v":393780,"vw":164.454146},{"c":162.43,"h":162.43,"l":157.8,"n":4528,"o":159.97,"t":"2026-02-26T05:00:00Z","v":260968,"vw":160.004607},{"c":162.39,"h":163.13,"l":160.7,"n":4875,"o":162.08,"t":"2026-02-27T05:00:00Z","v":221292,"vw":161.941535},{"c":160.96,"h":162,"l":158.53,"n":4715,"o":159.36,"t":"2026-03-02T05:00:00Z","v":260849,"vw":160.550073},{"c":149.94,"h":151.96,"l":145.01,"n":8554,"o":150.93,"t":"2026-03-03T05:00:00Z","v":500173,"vw":149.309623},{"c":151.64,"h":153.53,"l":151.4,"n":3483,"o":153.3,"t":"2026-03-04T05:00:00Z","v":160156,"vw":152.209256},{"c":147.79,"h":149.64,"l":147.12,"n":5875,"o":149.12,"t":"2026-03-05T05:00:00Z","v":292815,"vw":147.983808},{"c":147.7,"h":149.33,"l":147.2,"n":3602,"o":147.96,"t":"2026-03-06T05:00:00Z","v":244890,"vw":148.290876},{"c":153.22,"h":153.7,"l":147.27,"n":5713,"o":148.34,"t":"2026-03-09T04:00:00Z","v":339660,"vw":150.543151},{"c":150.8,"h":153.93,"l":150.24,"n":3826,"o":153.93,"t":"2026-03-10T04:00:00Z","v":192684,"vw":151.702022},{"c":149.24,"h":150.59,"l":147.58,"n":3989,"o":149,"t":"2026-03-11T04:00:00Z","v":188777,"vw":148.37591},{"c":147.04,"h":150.13,"l":146.5,"n":2847,"o":150.1,"t":"2026-03-12T04:00:00Z","v":159974,"vw":147.888694},{"c":140.76,"h":146.83,"l":140.39,"n":6271,"o":146.52,"t":"2026-03-13T04:00:00Z","v":357333,"vw":142.998929},{"c":146.14,"h":146.71,"l":143.58,"n":3423,"o":144.29,"t":"2026-03-16T04:00:00Z","v":162297,"vw":145.069507},{"c":145.85,"h":148.1,"l":145.28,"n":1825,"o":146.93,"t":"2026-03-17T04:00:00Z","v":94706,"vw":146.777919},{"c":135.34,"h":141.79,"l":135.01,"n":9657,"o":138.94,"t":"2026-03-18T04:00:00Z","v":584252,"vw":137.969019},{"c":131.59,"h":132.4,"l":128.05,"n":11752,"o":130.99,"t":"2026-03-19T04:00:00Z","v":915074,"vw":130.360549},{"c":127.96,"h":132.4,"l":126.83,"n":8758,"o":131.6,"t":"2026-03-20T04:00:00Z","v":545754,"vw":129.024949},{"c":129.44,"h":132.93,"l":127.56,"n":5238,"o":129.3,"t":"2026-03-23T04:00:00Z","v":359058,"vw":130.10216},{"c":128.17,"h":129.3,"l":125.5,"n":3928,"o":127.74,"t":"2026-03-24T04:00:00Z","v":283430,"vw":127.966771},{"c":129.24,"h":131.36,"l":128.17,"n":2776,"o":130.84,"t":"2026-03-25T04:00:00Z","v":168161,"vw":129.958536},{"c":122.38,"h":125.34,"l":121.73,"n":5840,"o":123.95,"t":"2026-03-26T04:00:00Z","v":346684,"vw":123.010093},{"c":125.44,"h":128.115,"l":124.0001,"n":3558,"o":124.58,"t":"2026-03-27T04:00:00Z","v":212852,"vw":126.075532},{"c":128.11,"h":129.63,"l":127.22,"n":2730,"o":129.28,"t":"2026-03-30T04:00:00Z","v":149233,"vw":128.67215},{"c":134.71,"h":135.22,"l":130.77,"n":4457,"o":131.12,"t":"2026-03-31T04:00:00Z","v":259291,"vw":133.599078},{"c":134.65,"h":137.59,"l":132.8001,"n":4831,"o":133.46,"t":"2026-04-01T04:00:00Z","v":304345,"vw":135.063887},{"c":137.31,"h":137.31,"l":132,"n":2290,"o":132.06,"t":"2026-04-02T04:00:00Z","v":159259,"vw":135.207382},{"c":135.18,"h":135.561,"l":133.705,"n":1918,"o":134.99,"t":"2026-04-06T04:00:00Z","v":68155,"vw":134.75975},{"c":133.09,"h":133.7,"l":129.645,"n":3233,"o":132.39,"t":"2026-04-07T04:00:00Z","v":141151,"vw":131.6901},{"c":142.43,"h":146.355,"l":141.8,"n":6958,"o":145.8,"t":"2026-04-08T04:00:00Z","v":614907,"vw":144.005195},{"c":141.65,"h":142.4,"l":139.14,"n":2408,"o":141.195,"t":"2026-04-09T04:00:00Z","v":173039,"vw":140.999775},{"c":138.93,"h":139.4,"l":137.51,"n":1936,"o":138.1,"t":"2026-04-10T04:00:00Z","v":79414,"vw":138.50073},{"c":143.36,"h":143.37,"l":138.17,"n":2317,"o":139.11,"t":"2026-04-13T04:00:00Z","v":112873,"vw":141.383356},{"c":144.47,"h":144.51,"l":141.325,"n":2217,"o":141.55,"t":"2026-04-14T04:00:00Z","v":106215,"vw":143.168106},{"c":142.86,"h":144.48,"l":142.06,"n":2768,"o":143.63,"t":"2026-04-15T04:00:00Z","v":173850,"vw":143.290085},{"c":141.35,"h":143.655,"l":141.0115,"n":2481,"o":143.29,"t":"2026-04-16T04:00:00Z","v":155601,"vw":142.143626},{"c":142.55,"h":145.34,"l":142.24,"n":3414,"o":143.28,"t":"2026-04-17T04:00:00Z","v":212297,"vw":143.689049},{"c":141.7,"h":141.99,"l":140.12,"n":3112,"o":141.35,"t":"2026-04-20T04:00:00Z","v":200363,"vw":141.586193},{"c":138.12,"h":142.73,"l":138.12,"n":4141,"o":141.61,"t":"2026-04-21T04:00:00Z","v":250309,"vw":139.668464},{"c":140.69,"h":142.36,"l":140.06,"n":1979,"o":141.29,"t":"2026-04-22T04:00:00Z","v":95179,"vw":140.942932},{"c":132.81,"h":137.37,"l":132.43,"n":4885,"o":134.87,"t":"2026-04-23T04:00:00Z","v":325055,"vw":134.656307},{"c":136.44,"h":136.68,"l":134.55,"n":2150,"o":134.95,"t":"2026-04-24T04:00:00Z","v":104800,"vw":136.091951},{"c":133.59,"h":134.95,"l":133.2,"n":2594,"o":134.23,"t":"2026-04-27T04:00:00Z","v":145599,"vw":134.078897},{"c":132.57,"h":133.455,"l":131.1517,"n":2998,"o":132.25,"t":"2026-04-28T04:00:00Z","v":156839,"vw":132.527422},{"c":132,"h":133.59,"l":130.61,"n":2399,"o":131,"t":"2026-04-29T04:00:00Z","v":134422,"vw":132.500484},{"c":138.54,"h":139.67,"l":133.56,"n":3644,"o":134.49,"t":"2026-04-30T04:00:00Z","v":293448,"vw":137.868586},{"c":138.3,"h":140.69,"l":138.14,"n":2374,"o":138.14,"t":"2026-05-01T04:00:00Z","v":195068,"vw":139.388866},{"c":134.43,"h":136.22,"l":133.11,"n":3235,"o":134.985,"t":"2026-05-04T04:00:00Z","v":156610,"vw":134.475979},{"c":135.27,"h":137.7,"l":134.89,"n":2286,"o":136.72,"t":"2026-05-05T04:00:00Z","v":143167,"vw":136.140566},{"c":139.81,"h":140.53,"l":138.7201,"n":3297,"o":138.88,"t":"2026-05-06T04:00:00Z","v":196691,"vw":139.576993},{"c":134.98,"h":139.2799,"l":134.7601,"n":3576,"o":138.85,"t":"2026-05-07T04:00:00Z","v":159509,"vw":136.963819},{"c":134.71,"h":135.86,"l":133.3901,"n":2800,"o":134.35,"t":"2026-05-08T04:00:00Z","v":143902,"vw":134.774088},{"c":137.42,"h":138.19,"l":136.085,"n":4757,"o":138.15,"t":"2026-05-11T04:00:00Z","v":225492,"vw":137.080784},{"c":136.04,"h":136.11,"l":131.88,"n":3416,"o":133.99,"t":"2026-05-12T04:00:00Z","v":127875,"vw":134.135193},{"c":136.77,"h":138.47,"l":134.59,"n":3540,"o":134.59,"t":"2026-05-13T04:00:00Z","v":203862,"vw":136.603536},{"c":131.12,"h":132.32,"l":130.37,"n":4244,"o":132.32,"t":"2026-05-14T04:00:00Z","v":216983,"vw":131.252369},{"c":128.77,"h":129.55,"l":127.77,"n":4460,"o":128.62,"t":"2026-05-15T04:00:00Z","v":253384,"vw":128.536774},{"c":25.57,"h":25.75,"l":25.36,"n":5485,"o":25.59,"t":"2026-05-18T04:00:00Z","v":924960,"vw":25.570606},{"c":24.55,"h":25.1353,"l":24.46,"n":6474,"o":25.01,"t":"2026-05-19T04:00:00Z","v":905049,"vw":24.743579},{"c":25.01,"h":25.09,"l":24.44,"n":5086,"o":24.52,"t":"2026-05-20T04:00:00Z","v":666510,"vw":24.844676},{"c":25.22,"h":25.33,"l":24.5,"n":4251,"o":24.62,"t":"2026-05-21T04:00:00Z","v":493252,"vw":24.892024},{"c":24.52,"h":24.92,"l":24.345,"n":4387,"o":24.748,"t":"2026-05-22T04:00:00Z","v":529654,"vw":24.584883},{"c":25.14,"h":25.38,"l":24.942,"n":5397,"o":25.21,"t":"2026-05-26T04:00:00Z","v":673578,"vw":25.10638},{"c":25.19,"h":25.28,"l":25,"n":2756,"o":25,"t":"2026-05-27T04:00:00Z","v":434227,"vw":25.158551},{"c":24.87,"h":25.04,"l":24.24,"n":5245,"o":24.4,"t":"2026-05-28T04:00:00Z","v":857736,"vw":24.711391},{"c":24.69,"h":25.27,"l":24.3758,"n":8641,"o":25.08,"t":"2026-05-29T04:00:00Z","v":1350689,"vw":24.760108},{"c":24.82,"h":24.94,"l":24.36,"n":4779,"o":24.37,"t":"2026-06-01T04:00:00Z","v":660096,"vw":24.660493},{"c":24.95,"h":25.0899,"l":24.602,"n":3626,"o":24.88,"t":"2026-06-02T04:00:00Z","v":508065,"vw":24.862559},{"c":23.73,"h":24.49,"l":23.68,"n":7099,"o":24.48,"t":"2026-06-03T04:00:00Z","v":1120637,"vw":24.094306},{"c":23.87,"h":24.01,"l":23.78,"n":4186,"o":23.97,"t":"2026-06-04T04:00:00Z","v":503468,"vw":23.913786},{"c":22.35,"h":23.8,"l":22.34,"n":10078,"o":23.76,"t":"2026-06-05T04:00:00Z","v":1462156,"vw":22.902472},{"c":22.05,"h":22.14,"l":21.63,"n":7942,"o":22.02,"t":"2026-06-08T04:00:00Z","v":1272938,"vw":21.913511},{"c":22.3,"h":22.88,"l":22.03,"n":7716,"o":22.7,"t":"2026-06-09T04:00:00Z","v":988176,"vw":22.356508},{"c":22.13,"h":22.87,"l":22.12,"n":8885,"o":22.5,"t":"2026-06-10T04:00:00Z","v":1438864,"vw":22.490556},{"c":23.21,"h":23.3,"l":22.5,"n":8279,"o":22.52,"t":"2026-06-11T04:00:00Z","v":1190682,"vw":22.900741},{"c":23.23,"h":23.32,"l":22.83,"n":8365,"o":23.22,"t":"2026-06-12T04:00:00Z","v":1031111,"vw":23.172513},{"c":24.4,"h":24.815,"l":24.35,"n":7028,"o":24.57,"t":"2026-06-15T04:00:00Z","v":983464,"vw":24.622126},{"c":24.58,"h":24.92,"l":24.44,"n":4314,"o":24.75,"t":"2026-06-16T04:00:00Z","v":550354,"vw":24.683981},{"c":23.71,"h":24.7,"l":23.68,"n":6794,"o":24.62,"t":"2026-06-17T04:00:00Z","v":909965,"vw":24.199593},{"c":23.23,"h":23.6562,"l":23.08,"n":6498,"o":23.62,"t":"2026-06-18T04:00:00Z","v":787569,"vw":23.306087},{"c":22.89,"h":23.13,"l":22.7403,"n":3566,"o":22.94,"t":"2026-06-22T04:00:00Z","v":464272,"vw":22.892787},{"c":22.34,"h":22.55,"l":22.1832,"n":8245,"o":22.4,"t":"2026-06-23T04:00:00Z","v":1385799,"vw":22.346927},{"c":21.12,"h":21.565,"l":20.9,"n":9582,"o":21.35,"t":"2026-06-24T04:00:00Z","v":1346184,"vw":21.222992},{"c":21.52,"h":21.655,"l":21.23,"n":12994,"o":21.62,"t":"2026-06-25T04:00:00Z","v":2564293,"vw":21.477798},{"c":22.04,"h":22.155,"l":21.74,"n":3797,"o":21.91,"t":"2026-06-26T04:00:00Z","v":653830,"vw":21.989113},{"c":22.14,"h":22.265,"l":21.91,"n":5148,"o":21.91,"t":"2026-06-29T04:00:00Z","v":873892,"vw":22.119504},{"c":22.08,"h":22.28,"l":21.85,"n":4371,"o":22.07,"t":"2026-06-30T04:00:00Z","v":833352,"vw":22.030351},{"c":22.03,"h":22.33,"l":21.9601,"n":3876,"o":21.98,"t":"2026-07-01T04:00:00Z","v":833992,"vw":22.115555},{"c":22.91,"h":23.14,"l":22.71,"n":6162,"o":22.77,"t":"2026-07-02T04:00:00Z","v":735353,"vw":22.98546},{"c":23.15,"h":23.2,"l":22.86,"n":6496,"o":23.1,"t":"2026-07-06T04:00:00Z","v":763880,"vw":23.06122},{"c":23.01,"h":23.34,"l":22.93,"n":2777,"o":23.25,"t":"2026-07-07T04:00:00Z","v":393319,"vw":23.130676},{"c":22.16,"h":22.41,"l":21.98,"n":5616,"o":22.02,"t":"2026-07-08T04:00:00Z","v":956225,"vw":22.175699},{"c":22.7,"h":22.875,"l":22.64,"n":3198,"o":22.71,"t":"2026-07-09T04:00:00Z","v":455634,"vw":22.751392},{"c":23.07,"h":23.29,"l":22.955,"n":2776,"o":22.99,"t":"2026-07-10T04:00:00Z","v":509794,"vw":23.138035},{"c":22.73,"h":23.07,"l":22.61,"n":4935,"o":23.07,"t":"2026-07-13T04:00:00Z","v":926334,"vw":22.781332},{"c":23.7,"h":24,"l":23.285,"n":6210,"o":23.35,"t":"2026-07-14T04:00:00Z","v":807108,"vw":23.657376},{"c":23.87,"h":23.96,"l":23.24,"n":4343,"o":23.74,"t":"2026-07-15T04:00:00Z","v":679066,"vw":23.695806},{"c":22.89,"h":23.26,"l":22.805,"n":4284,"o":23.2,"t":"2026-07-16T04:00:00Z","v":643468,"vw":23.008534},{"c":22.7,"h":22.8,"l":22.25,"n":4196,"o":22.29,"t":"2026-07-17T04:00:00Z","v":663257,"vw":22.607859},{"c":22.8,"h":23.14,"l":22.782,"n":2798,"o":22.95,"t":"2026-07-20T04:00:00Z","v":510602,"vw":22.946967},{"c":23.28,"h":23.3999,"l":22.96,"n":3585,"o":23,"t":"2026-07-21T04:00:00Z","v":505712,"vw":23.23095},{"c":23.52,"h":23.9495,"l":23.5,"n":3525,"o":23.72,"t":"2026-07-22T04:00:00Z","v":531859,"vw":23.708384},{"c":22.78,"h":22.96,"l":22.72,"n":3261,"o":22.81,"t":"2026-07-23T04:00:00Z","v":587192,"vw":22.843963},{"c":22.56,"h":22.93,"l":22.4811,"n":3007,"o":22.66,"t":"2026-07-24T04:00:00Z","v":405681,"vw":22.687877},{"c":23.42,"h":23.55,"l":23.17,"n":4730,"o":23.26,"t":"2026-07-27T04:00:00Z","v":761620,"vw":23.358039},{"c":22.91,"h":23.14,"l":22.66,"n":2732,"o":22.83,"t":"2026-07-28T04:00:00Z","v":271954,"vw":22.923281},{"c":22.88,"h":23.34,"l":22.51,"n":3309,"o":22.75,"t":"2026-07-29T04:00:00Z","v":418793,"vw":22.855892},{"c":23.85,"h":23.87,"l":23.15,"n":5255,"o":23.28,"t":"2026-07-30T04:00:00Z","v":870056,"vw":23.592619},{"c":23.23,"h":23.34,"l":22.825,"n":4694,"o":23.08,"t":"2026-07-31T04:00:00Z","v":527139,"vw":23.114776},{"c":22.83,"h":22.865,"l":22.56,"n":4864,"o":22.58,"t":"2026-08-03T04:00:00Z","v":561328,"vw":22.720749},{"c":24.5,"h":24.675,"l":23.97,"n":11845,"o":24.1,"t":"2026-08-04T04:00:00Z","v":1681596,"vw":24.406015},{"c":24.82,"h":25.02,"l":24.56,"n":6895,"o":24.6,"t":"2026-08-05T04:00:00Z","v":965856,"vw":24.830719},{"c":24.89,"h":25.16,"l":24.76,"n":5802,"o":24.91,"t":"2026-08-06T04:00:00Z","v":750194,"vw":24.928241},{"c":25.05,"h":25.23,"l":24.77,"n":8225,"o":24.93,"t":"2026-08-07T04:00:00Z","v":1261101,"vw":25.024196},{"c":25.11,"h":25.155,"l":24.57,"n":5774,"o":24.87,"t":"2026-08-10T04:00:00Z","v":758346,"vw":24.884704},{"c":24.77,"h":24.94,"l":24.63,"n":4372,"o":24.87,"t":"2026-08-11T04:00:00Z","v":475491,"vw":24.765859},{"c":24.85,"h":25.2,"l":24.79,"n":5331,"o":25.2,"t":"2026-08-12T04:00:00Z","v":688217,"vw":24.997343},{"c":23.84,"h":24.09,"l":23.805,"n":6914,"o":23.92,"t":"2026-08-13T04:00:00Z","v":755576,"vw":23.93272},{"c":23.93,"h":24.04,"l":23.86,"n":3685,"o":23.9,"t":"2026-08-14T04:00:00Z","v":404689,"vw":23.966096},{"c":24.19,"h":24.31,"l":24,"n":4737,"o":24.06,"t":"2026-08-17T04:00:00Z","v":740221,"vw":24.178113},{"c":23.38,"h":23.8,"l":23.33,"n":4087,"o":23.67,"t":"2026-08-18T04:00:00Z","v":525799,"vw":23.48903},{"c":24.23,"h":24.235,"l":23.9,"n":8275,"o":23.91,"t":"2026-08-19T04:00:00Z","v":1332015,"vw":24.083922},{"c":24.2,"h":24.28,"l":23.8709,"n":4859,"o":24.04,"t":"2026-08-20T04:00:00Z","v":763794,"vw":24.084691},{"c":24.45,"h":24.51,"l":24.16,"n":8925,"o":24.5,"t":"2026-08-21T04:00:00Z","v":1305011,"vw":24.38659},{"c":24.63,"h":25.02,"l":24.52,"n":7201,"o":24.55,"t":"2026-08-24T04:00:00Z","v":1175902,"vw":24.751496},{"c":24.32,"h":24.33,"l":23.84,"n":4856,"o":23.84,"t":"2026-08-25T04:00:00Z","v":694082,"vw":24.139544},{"c":23.99,"h":24.33,"l":23.98,"n":4293,"o":24.32,"t":"2026-08-26T04:00:00Z","v":636243,"vw":24.081274},{"c":24.58,"h":24.6095,"l":23.6601,"n":4730,"o":23.8,"t":"2026-08-27T04:00:00Z","v":592711,"vw":24.152019},{"c":25.79,"h":26.65,"l":25.62,"n":16532,"o":26.19,"t":"2026-08-28T04:00:00Z","v":2801375,"vw":26.026645},{"c":24.78,"h":24.96,"l":24.6342,"n":6955,"o":24.82,"t":"2026-08-31T04:00:00Z","v":1256134,"vw":24.757995},{"c":23.68,"h":24.12,"l":23.66,"n":7638,"o":24.12,"t":"2026-09-01T04:00:00Z","v":1277720,"vw":23.874946},{"c":24.58,"h":24.585,"l":24.14,"n":4357,"o":24.14,"t":"2026-09-02T04:00:00Z","v":698344,"vw":24.42383},{"c":25.79,"h":25.9095,"l":24.77,"n":8659,"o":25,"t":"2026-09-03T04:00:00Z","v":1724119,"vw":25.52646},{"c":25.31,"h":25.44,"l":25.08,"n":4382,"o":25.43,"t":"2026-09-04T04:00:00Z","v":729141,"vw":25.270877},{"c":24.43,"h":24.7899,"l":24.39,"n":6059,"o":24.62,"t":"2026-09-08T04:00:00Z","v":988306,"vw":24.580063},{"c":24.57,"h":24.968,"l":24.53,"n":5908,"o":24.81,"t":"2026-09-09T04:00:00Z","v":966957,"vw":24.727757},{"c":23.23,"h":23.69,"l":23.18,"n":8901,"o":23.58,"t":"2026-09-10T04:00:00Z","v":1604138,"vw":23.380148},{"c":23.62,"h":24.078,"l":23.58,"n":4834,"o":23.97,"t":"2026-09-11T04:00:00Z","v":701048,"vw":23.767778},{"c":23.23,"h":23.545,"l":23.21,"n":4764,"o":23.5,"t":"2026-09-14T04:00:00Z","v":684900,"vw":23.334454},{"c":23.59,"h":23.64,"l":23.19,"n":5761,"o":23.62,"t":"2026-09-15T04:00:00Z","v":682420,"vw":23.478049},{"c":23.11,"h":23.77,"l":22.84,"n":5597,"o":23.61,"t":"2026-09-16T04:00:00Z","v":785955,"vw":23.345634},{"c":23.24,"h":23.63,"l":23.16,"n":3861,"o":23.49,"t":"2026-09-17T04:00:00Z","v":654609,"vw":23.358775},{"c":23.69,"h":23.799,"l":23.565,"n":4272,"o":23.78,"t":"2026-09-18T04:00:00Z","v":484890,"vw":23.654474},{"c":23.73,"h":24.09,"l":23.57,"n":4832,"o":23.95,"t":"2026-09-21T04:00:00Z","v":788036,"vw":23.706188},{"c":23.75,"h":23.825,"l":23.2999,"n":5256,"o":23.71,"t":"2026-09-22T04:00:00Z","v":836801,"vw":23.58828},{"c":22.95,"h":23.06,"l":22.72,"n":5785,"o":23,"t":"2026-09-23T04:00:00Z","v":1039292,"vw":22.888746},{"c":23,"h":23.105,"l":22.75,"n":4284,"o":23.07,"t":"2026-09-24T04:00:00Z","v":768579,"vw":22.958947},{"c":22.98,"h":23.12,"l":22.6,"n":3828,"o":22.65,"t":"2026-09-25T04:00:00Z","v":556058,"vw":22.918817},{"c":22.01,"h":22.19,"l":21.87,"n":5332,"o":21.96,"t":"2026-09-28T04:00:00Z","v":720168,"vw":21.998983},{"c":22.14,"h":22.18,"l":21.84,"n":4024,"o":21.99,"t":"2026-09-29T04:00:00Z","v":626020,"vw":21.997174},{"c":21.81,"h":22.06,"l":21.74,"n":3644,"o":22.06,"t":"2026-09-30T04:00:00Z","v":520756,"vw":21.849428},{"c":21.47,"h":21.51,"l":21.08,"n":8460,"o":21.5,"t":"2026-10-01T04:00:00Z","v":1103113,"vw":21.323361},{"c":21.25,"h":21.53,"l":21.035,"n":7266,"o":21.41,"t":"2026-10-02T04:00:00Z","v":1085655,"vw":21.241522},{"c":21.28,"h":21.415,"l":21.19,"n":3636,"o":21.31,"t":"2026-10-05T04:00:00Z","v":514136,"vw":21.29957},{"c":21.25,"h":21.36,"l":20.92,"n":3949,"o":21.08,"t":"2026-10-06T04:00:00Z","v":581680,"vw":21.115528},{"c":20.3,"h":20.49,"l":20.2,"n":5752,"o":20.32,"t":"2026-10-07T04:00:00Z","v":1079235,"vw":20.320662},{"c":20.49,"h":20.5,"l":20.25,"n":6884,"o":20.35,"t":"2026-10-08T04:00:00Z","v":1257972,"vw":20.385965},{"c":20.77,"h":20.975,"l":20.7499,"n":4643,"o":20.75,"t":"2026-10-09T04:00:00Z","v":1145828,"vw":20.822427},{"c":20.61,"h":20.9,"l":20.59,"n":10815,"o":20.79,"t":"2026-10-12T04:00:00Z","v":1578290,"vw":20.710569},{"c":20.38,"h":20.6,"l":20.32,"n":3380,"o":20.5,"t":"2026-10-13T04:00:00Z","v":503378,"vw":20.424126},{"c":19.83,"h":20.305,"l":19.75,"n":6180,"o":20.29,"t":"2026-10-14T04:00:00Z","v":982534,"vw":19.940913},{"c":20.58,"h":20.58,"l":20.4,"n":4964,"o":20.42,"t":"2026-10-15T04:00:00Z","v":962527,"vw":20.482191},{"c":20.17,"h":20.53,"l":20.1261,"n":3077,"o":20.4,"t":"2026-10-16T04:00:00Z","v":420456,"vw":20.294506},{"c":20.24,"h":20.48,"l":20.22,"n":2954,"o":20.42,"t":"2026-10-19T04:00:00Z","v":411099,"vw":20.302449},{"c":19.94,"h":20.33,"l":19.94,"n":4395,"o":20,"t":"2026-10-20T04:00:00Z","v":708385,"vw":20.084811},{"c":19.78,"h":19.92,"l":19.57,"n":3779,"o":19.84,"t":"2026-10-21T04:00:00Z","v":644790,"vw":19.752921},{"c":19.12,"h":19.329,"l":19.062,"n":5956,"o":19.3,"t":"2026-10-22T04:00:00Z","v":1065781,"vw":19.192856}],"volatilityBars":[{"c":23.43,"h":23.43,"l":23.33,"n":19,"o":23.43,"t":"2026-09-22T08:00:00Z","v":6922,"vw":23.399285},{"c":23.23,"h":23.28,"l":23.23,"n":3,"o":23.28,"t":"2026-09-22T08:15:00Z","v":782,"vw":23.247949},{"c":23.43,"h":23.44,"l":23.43,"n":2,"o":23.44,"t":"2026-09-22T08:45:00Z","v":325,"vw":23.436154},{"c":23.57,"h":23.57,"l":23.57,"n":1,"o":23.57,"t":"2026-09-22T10:15:00Z","v":200,"vw":23.57},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-09-22T10:30:00Z","v":100,"vw":23.58},{"c":23.43,"h":23.5,"l":23.43,"n":6,"o":23.5,"t":"2026-09-22T11:00:00Z","v":840,"vw":23.474872},{"c":23.35,"h":23.4983,"l":23.35,"n":3,"o":23.4983,"t":"2026-09-22T11:15:00Z","v":1574,"vw":23.360629},{"c":23.3,"h":23.31,"l":23.3,"n":3,"o":23.31,"t":"2026-09-22T11:30:00Z","v":390,"vw":23.304872},{"c":23.58,"h":23.63,"l":23.58,"n":18,"o":23.59,"t":"2026-09-22T12:15:00Z","v":8669,"vw":23.610327},{"c":23.6,"h":23.63,"l":23.6,"n":4,"o":23.63,"t":"2026-09-22T12:30:00Z","v":2336,"vw":23.619649},{"c":23.71,"h":23.71,"l":23.5801,"n":4,"o":23.5801,"t":"2026-09-22T12:45:00Z","v":12110,"vw":23.583117},{"c":23.78,"h":23.83,"l":23.73,"n":13,"o":23.73,"t":"2026-09-22T13:00:00Z","v":4707,"vw":23.79577},{"c":23.84,"h":23.84,"l":23.84,"n":1,"o":23.84,"t":"2026-09-22T13:15:00Z","v":500,"vw":23.84},{"c":23.72,"h":23.785,"l":23.69,"n":158,"o":23.71,"t":"2026-09-22T13:30:00Z","v":28694,"vw":23.733488},{"c":23.6,"h":23.72,"l":23.58,"n":267,"o":23.71,"t":"2026-09-22T13:45:00Z","v":43273,"vw":23.66547},{"c":23.555,"h":23.6,"l":23.53,"n":205,"o":23.59,"t":"2026-09-22T14:00:00Z","v":21922,"vw":23.55583},{"c":23.63,"h":23.64,"l":23.54,"n":307,"o":23.56,"t":"2026-09-22T14:15:00Z","v":50421,"vw":23.588333},{"c":23.51,"h":23.65,"l":23.45,"n":368,"o":23.63,"t":"2026-09-22T14:30:00Z","v":70496,"vw":23.567462},{"c":23.525,"h":23.53,"l":23.4797,"n":145,"o":23.5101,"t":"2026-09-22T14:45:00Z","v":50163,"vw":23.49153},{"c":23.515,"h":23.535,"l":23.48,"n":154,"o":23.51,"t":"2026-09-22T15:00:00Z","v":23300,"vw":23.511841},{"c":23.48,"h":23.53,"l":23.48,"n":77,"o":23.52,"t":"2026-09-22T15:15:00Z","v":14167,"vw":23.510158},{"c":23.37,"h":23.47,"l":23.3686,"n":138,"o":23.47,"t":"2026-09-22T15:30:00Z","v":18827,"vw":23.405338},{"c":23.33,"h":23.36,"l":23.2999,"n":249,"o":23.36,"t":"2026-09-22T15:45:00Z","v":41505,"vw":23.329088},{"c":23.335,"h":23.3697,"l":23.32,"n":175,"o":23.325,"t":"2026-09-22T16:00:00Z","v":34538,"vw":23.344764},{"c":23.375,"h":23.39,"l":23.325,"n":138,"o":23.34,"t":"2026-09-22T16:15:00Z","v":26663,"vw":23.364135},{"c":23.425,"h":23.425,"l":23.355,"n":118,"o":23.38,"t":"2026-09-22T16:30:00Z","v":22650,"vw":23.388503},{"c":23.5,"h":23.5,"l":23.415,"n":182,"o":23.415,"t":"2026-09-22T16:45:00Z","v":21170,"vw":23.456047},{"c":23.46,"h":23.4995,"l":23.4501,"n":65,"o":23.49,"t":"2026-09-22T17:00:00Z","v":9799,"vw":23.480564},{"c":23.455,"h":23.47,"l":23.445,"n":43,"o":23.47,"t":"2026-09-22T17:15:00Z","v":4342,"vw":23.456394},{"c":23.47,"h":23.47,"l":23.445,"n":52,"o":23.46,"t":"2026-09-22T17:30:00Z","v":5092,"vw":23.455092},{"c":23.615,"h":23.62,"l":23.475,"n":120,"o":23.475,"t":"2026-09-22T17:45:00Z","v":15038,"vw":23.564074},{"c":23.675,"h":23.685,"l":23.6,"n":263,"o":23.62,"t":"2026-09-22T18:00:00Z","v":47018,"vw":23.656174},{"c":23.685,"h":23.725,"l":23.68,"n":172,"o":23.68,"t":"2026-09-22T18:15:00Z","v":24815,"vw":23.706815},{"c":23.65,"h":23.715,"l":23.65,"n":128,"o":23.685,"t":"2026-09-22T18:30:00Z","v":16324,"vw":23.692343},{"c":23.695,"h":23.705,"l":23.655,"n":49,"o":23.655,"t":"2026-09-22T18:45:00Z","v":4683,"vw":23.69008},{"c":23.745,"h":23.75,"l":23.7,"n":142,"o":23.7,"t":"2026-09-22T19:00:00Z","v":23041,"vw":23.71958},{"c":23.75,"h":23.78,"l":23.725,"n":111,"o":23.74,"t":"2026-09-22T19:15:00Z","v":17943,"vw":23.747246},{"c":23.78,"h":23.825,"l":23.75,"n":351,"o":23.75,"t":"2026-09-22T19:30:00Z","v":61231,"vw":23.78902},{"c":23.75,"h":23.8,"l":23.73,"n":777,"o":23.79,"t":"2026-09-22T19:45:00Z","v":79046,"vw":23.766117},{"c":23.75,"h":23.75,"l":23.75,"n":7,"o":23.75,"t":"2026-09-22T20:00:00Z","v":8148,"vw":23.75},{"c":23.77,"h":23.77,"l":23.77,"n":1,"o":23.77,"t":"2026-09-22T20:15:00Z","v":100,"vw":23.77},{"c":23.7659,"h":23.78,"l":23.71,"n":22,"o":23.71,"t":"2026-09-22T21:15:00Z","v":4259,"vw":23.767378},{"c":23.7,"h":23.7,"l":23.7,"n":2,"o":23.7,"t":"2026-09-22T22:45:00Z","v":1825,"vw":23.7},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-09-22T23:00:00Z","v":2175,"vw":23.65},{"c":23.8138,"h":23.8138,"l":23.8138,"n":1,"o":23.8138,"t":"2026-09-22T23:15:00Z","v":164,"vw":23.8138},{"c":23.77,"h":23.77,"l":23.77,"n":1,"o":23.77,"t":"2026-09-22T23:45:00Z","v":201,"vw":23.77},{"c":23.34,"h":23.48,"l":23.2,"n":18,"o":23.2025,"t":"2026-09-23T08:00:00Z","v":1515,"vw":23.3185},{"c":23.3,"h":23.32,"l":23.3,"n":5,"o":23.32,"t":"2026-09-23T08:30:00Z","v":696,"vw":23.315189},{"c":23.24,"h":23.27,"l":23.24,"n":10,"o":23.27,"t":"2026-09-23T08:45:00Z","v":2906,"vw":23.252788},{"c":23.25,"h":23.32,"l":23.25,"n":2,"o":23.32,"t":"2026-09-23T09:00:00Z","v":600,"vw":23.285},{"c":23.23,"h":23.23,"l":23.23,"n":1,"o":23.23,"t":"2026-09-23T09:15:00Z","v":200,"vw":23.23},{"c":23.23,"h":23.23,"l":23.18,"n":5,"o":23.2,"t":"2026-09-23T09:30:00Z","v":445,"vw":23.211941},{"c":23.25,"h":23.25,"l":23.25,"n":2,"o":23.25,"t":"2026-09-23T10:00:00Z","v":501,"vw":23.25},{"c":23.2,"h":23.2,"l":23.2,"n":3,"o":23.2,"t":"2026-09-23T11:00:00Z","v":331,"vw":23.2},{"c":23.1,"h":23.13,"l":23.1,"n":4,"o":23.13,"t":"2026-09-23T11:15:00Z","v":900,"vw":23.117857},{"c":22.9,"h":23.06,"l":22.9,"n":48,"o":23.05,"t":"2026-09-23T11:30:00Z","v":9300,"vw":23.025509},{"c":23.1,"h":23.1,"l":23.01,"n":14,"o":23.03,"t":"2026-09-23T11:45:00Z","v":12891,"vw":23.023869},{"c":23.19,"h":23.19,"l":23.02,"n":107,"o":23.03,"t":"2026-09-23T12:00:00Z","v":24186,"vw":23.083161},{"c":23.07,"h":23.16,"l":23.07,"n":69,"o":23.16,"t":"2026-09-23T12:15:00Z","v":6766,"vw":23.101067},{"c":22.91,"h":23.0455,"l":22.91,"n":34,"o":22.96,"t":"2026-09-23T12:30:00Z","v":8125,"vw":22.942256},{"c":22.98,"h":23.03,"l":22.9769,"n":34,"o":23.03,"t":"2026-09-23T12:45:00Z","v":5124,"vw":22.984675},{"c":22.93,"h":23.01,"l":22.93,"n":23,"o":22.97,"t":"2026-09-23T13:00:00Z","v":6663,"vw":22.971906},{"c":22.89,"h":22.94,"l":22.89,"n":38,"o":22.92,"t":"2026-09-23T13:15:00Z","v":8237,"vw":22.914237},{"c":22.81,"h":23.04,"l":22.77,"n":509,"o":23,"t":"2026-09-23T13:30:00Z","v":143733,"vw":22.894079},{"c":22.935,"h":22.965,"l":22.72,"n":1299,"o":22.81,"t":"2026-09-23T13:45:00Z","v":312276,"vw":22.833395},{"c":22.98,"h":23.03,"l":22.93,"n":324,"o":22.93,"t":"2026-09-23T14:00:00Z","v":53403,"vw":22.982509},{"c":22.94,"h":22.99,"l":22.9189,"n":346,"o":22.97,"t":"2026-09-23T14:15:00Z","v":48284,"vw":22.939355},{"c":22.9005,"h":22.99,"l":22.9,"n":206,"o":22.94,"t":"2026-09-23T14:30:00Z","v":27484,"vw":22.955791},{"c":22.94,"h":22.97,"l":22.86,"n":187,"o":22.89,"t":"2026-09-23T14:45:00Z","v":17653,"vw":22.904457},{"c":23.03,"h":23.03,"l":22.94,"n":217,"o":22.95,"t":"2026-09-23T15:00:00Z","v":31839,"vw":22.967311},{"c":22.97,"h":23.06,"l":22.97,"n":187,"o":23.03,"t":"2026-09-23T15:15:00Z","v":29390,"vw":23.022028},{"c":22.8587,"h":22.965,"l":22.83,"n":178,"o":22.96,"t":"2026-09-23T15:30:00Z","v":41520,"vw":22.863357},{"c":22.835,"h":22.86,"l":22.81,"n":163,"o":22.86,"t":"2026-09-23T15:45:00Z","v":20702,"vw":22.82538},{"c":22.92,"h":22.92,"l":22.83,"n":81,"o":22.85,"t":"2026-09-23T16:00:00Z","v":9156,"vw":22.86507},{"c":22.89,"h":22.94,"l":22.885,"n":90,"o":22.91,"t":"2026-09-23T16:15:00Z","v":10030,"vw":22.90459},{"c":22.93,"h":22.955,"l":22.9,"n":57,"o":22.9,"t":"2026-09-23T16:30:00Z","v":6551,"vw":22.936711},{"c":22.84,"h":22.945,"l":22.84,"n":132,"o":22.93,"t":"2026-09-23T16:45:00Z","v":13678,"vw":22.886118},{"c":22.82,"h":22.87,"l":22.819,"n":117,"o":22.85,"t":"2026-09-23T17:00:00Z","v":14938,"vw":22.841821},{"c":22.84,"h":22.855,"l":22.82,"n":75,"o":22.825,"t":"2026-09-23T17:15:00Z","v":12931,"vw":22.84083},{"c":22.89,"h":22.89,"l":22.805,"n":100,"o":22.835,"t":"2026-09-23T17:30:00Z","v":12483,"vw":22.833547},{"c":22.94,"h":22.94,"l":22.89,"n":81,"o":22.895,"t":"2026-09-23T17:45:00Z","v":12760,"vw":22.91599},{"c":22.945,"h":22.965,"l":22.94,"n":78,"o":22.95,"t":"2026-09-23T18:00:00Z","v":16151,"vw":22.950693},{"c":22.905,"h":22.95,"l":22.905,"n":60,"o":22.945,"t":"2026-09-23T18:15:00Z","v":5420,"vw":22.93369},{"c":22.945,"h":22.95,"l":22.91,"n":29,"o":22.91,"t":"2026-09-23T18:30:00Z","v":2935,"vw":22.933628},{"c":22.96,"h":22.96,"l":22.94,"n":61,"o":22.94,"t":"2026-09-23T18:45:00Z","v":4525,"vw":22.94939},{"c":22.94,"h":23,"l":22.94,"n":77,"o":22.975,"t":"2026-09-23T19:00:00Z","v":9392,"vw":22.974569},{"c":22.92,"h":22.94,"l":22.92,"n":54,"o":22.94,"t":"2026-09-23T19:15:00Z","v":5293,"vw":22.930211},{"c":22.905,"h":22.925,"l":22.9,"n":75,"o":22.9199,"t":"2026-09-23T19:30:00Z","v":9121,"vw":22.91009},{"c":22.915,"h":22.95,"l":22.9,"n":386,"o":22.905,"t":"2026-09-23T19:45:00Z","v":58264,"vw":22.919615},{"c":22.95,"h":22.95,"l":22.95,"n":6,"o":22.95,"t":"2026-09-23T20:00:00Z","v":11025,"vw":22.95},{"c":22.922,"h":22.922,"l":22.922,"n":1,"o":22.922,"t":"2026-09-23T20:15:00Z","v":1000,"vw":22.922},{"c":22.95,"h":22.95,"l":22.94,"n":11,"o":22.94,"t":"2026-09-23T20:45:00Z","v":2040,"vw":22.948771},{"c":22.93,"h":22.93,"l":22.93,"n":2,"o":22.93,"t":"2026-09-23T22:45:00Z","v":290,"vw":22.93},{"c":22.94,"h":22.94,"l":22.94,"n":1,"o":22.94,"t":"2026-09-23T23:00:00Z","v":100,"vw":22.94},{"c":22.95,"h":22.95,"l":22.95,"n":2,"o":22.95,"t":"2026-09-23T23:15:00Z","v":816,"vw":22.95},{"c":23.03,"h":23.15,"l":22.92,"n":35,"o":23.1,"t":"2026-09-24T08:00:00Z","v":66711,"vw":23.069414},{"c":22.95,"h":22.95,"l":22.94,"n":45,"o":22.95,"t":"2026-09-24T08:30:00Z","v":6400,"vw":22.948546},{"c":22.9,"h":23,"l":22.9,"n":5,"o":23,"t":"2026-09-24T08:45:00Z","v":1204,"vw":22.932014},{"c":22.9,"h":22.9,"l":22.9,"n":2,"o":22.9,"t":"2026-09-24T09:00:00Z","v":500,"vw":22.9},{"c":22.82,"h":22.82,"l":22.82,"n":2,"o":22.82,"t":"2026-09-24T09:30:00Z","v":252,"vw":22.82},{"c":22.73,"h":22.75,"l":22.73,"n":3,"o":22.75,"t":"2026-09-24T10:00:00Z","v":410,"vw":22.745122},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-09-24T10:15:00Z","v":227,"vw":22.7},{"c":22.78,"h":22.78,"l":22.78,"n":1,"o":22.78,"t":"2026-09-24T10:45:00Z","v":250,"vw":22.78},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-09-24T11:00:00Z","v":220,"vw":22.75},{"c":23,"h":23,"l":22.93,"n":4,"o":22.93,"t":"2026-09-24T12:00:00Z","v":621,"vw":22.962014},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-09-24T12:30:00Z","v":300,"vw":22.95},{"c":22.93,"h":23.07,"l":22.91,"n":192,"o":23.07,"t":"2026-09-24T13:30:00Z","v":43884,"vw":22.940613},{"c":23.02,"h":23.05,"l":22.94,"n":235,"o":22.94,"t":"2026-09-24T13:45:00Z","v":50810,"vw":22.973239},{"c":23.0201,"h":23.05,"l":22.99,"n":124,"o":23.03,"t":"2026-09-24T14:00:00Z","v":20022,"vw":23.020872},{"c":23.04,"h":23.04,"l":22.98,"n":103,"o":23.02,"t":"2026-09-24T14:15:00Z","v":14958,"vw":23.015693},{"c":22.96,"h":23.045,"l":22.96,"n":188,"o":23.015,"t":"2026-09-24T14:30:00Z","v":41893,"vw":23.001344},{"c":22.84,"h":22.95,"l":22.82,"n":148,"o":22.95,"t":"2026-09-24T14:45:00Z","v":21820,"vw":22.911854},{"c":22.75,"h":22.85,"l":22.75,"n":337,"o":22.85,"t":"2026-09-24T15:00:00Z","v":79329,"vw":22.792535},{"c":22.79,"h":22.875,"l":22.765,"n":220,"o":22.7679,"t":"2026-09-24T15:15:00Z","v":30110,"vw":22.836359},{"c":22.82,"h":22.82,"l":22.765,"n":93,"o":22.795,"t":"2026-09-24T15:30:00Z","v":15465,"vw":22.79706},{"c":22.87,"h":22.91,"l":22.82,"n":89,"o":22.825,"t":"2026-09-24T15:45:00Z","v":20557,"vw":22.876627},{"c":22.88,"h":22.88,"l":22.83,"n":144,"o":22.88,"t":"2026-09-24T16:00:00Z","v":13531,"vw":22.849342},{"c":23.01,"h":23.08,"l":22.89,"n":475,"o":22.89,"t":"2026-09-24T16:15:00Z","v":92588,"vw":23.012433},{"c":23.035,"h":23.09,"l":22.985,"n":95,"o":23.03,"t":"2026-09-24T16:30:00Z","v":14283,"vw":23.032233},{"c":23.05,"h":23.08,"l":23.015,"n":253,"o":23.03,"t":"2026-09-24T16:45:00Z","v":31477,"vw":23.057948},{"c":23.015,"h":23.07,"l":22.99,"n":123,"o":23.03,"t":"2026-09-24T17:00:00Z","v":16058,"vw":23.047972},{"c":22.94,"h":23.035,"l":22.935,"n":83,"o":23.035,"t":"2026-09-24T17:15:00Z","v":7618,"vw":22.998588},{"c":22.93,"h":22.995,"l":22.925,"n":87,"o":22.97,"t":"2026-09-24T17:30:00Z","v":7087,"vw":22.958533},{"c":22.97,"h":22.97,"l":22.93,"n":49,"o":22.93,"t":"2026-09-24T17:45:00Z","v":6728,"vw":22.945054},{"c":23.01,"h":23.01,"l":22.905,"n":87,"o":22.97,"t":"2026-09-24T18:00:00Z","v":9499,"vw":22.968808},{"c":23.06,"h":23.075,"l":23.01,"n":79,"o":23.035,"t":"2026-09-24T18:15:00Z","v":14728,"vw":23.046658},{"c":23.045,"h":23.105,"l":23.01,"n":144,"o":23.05,"t":"2026-09-24T18:30:00Z","v":27248,"vw":23.062505},{"c":23.03,"h":23.07,"l":23.03,"n":91,"o":23.04,"t":"2026-09-24T18:45:00Z","v":17163,"vw":23.043464},{"c":22.96,"h":23.03,"l":22.96,"n":53,"o":23.03,"t":"2026-09-24T19:00:00Z","v":6662,"vw":23.005896},{"c":22.98,"h":23.005,"l":22.9709,"n":89,"o":22.9799,"t":"2026-09-24T19:15:00Z","v":20303,"vw":22.994807},{"c":22.985,"h":22.99,"l":22.98,"n":42,"o":22.99,"t":"2026-09-24T19:30:00Z","v":5883,"vw":22.984813},{"c":23.01,"h":23.02,"l":22.99,"n":273,"o":22.99,"t":"2026-09-24T19:45:00Z","v":44721,"vw":23.01569},{"c":23,"h":23,"l":23,"n":9,"o":23,"t":"2026-09-24T20:00:00Z","v":2895,"vw":23},{"c":22.7849,"h":22.7849,"l":22.7849,"n":1,"o":22.7849,"t":"2026-09-24T20:30:00Z","v":190,"vw":22.7849},{"c":22.87,"h":22.87,"l":22.76,"n":19,"o":22.82,"t":"2026-09-24T20:45:00Z","v":9305,"vw":22.841227},{"c":22.74,"h":22.74,"l":22.69,"n":16,"o":22.69,"t":"2026-09-25T08:00:00Z","v":5927,"vw":22.738246},{"c":22.88,"h":22.88,"l":22.88,"n":2,"o":22.88,"t":"2026-09-25T08:30:00Z","v":2009,"vw":22.88},{"c":22.93,"h":22.93,"l":22.93,"n":1,"o":22.93,"t":"2026-09-25T09:00:00Z","v":100,"vw":22.93},{"c":22.88,"h":22.88,"l":22.88,"n":2,"o":22.88,"t":"2026-09-25T10:00:00Z","v":713,"vw":22.88},{"c":22.87,"h":22.87,"l":22.87,"n":1,"o":22.87,"t":"2026-09-25T10:15:00Z","v":276,"vw":22.87},{"c":22.91,"h":22.91,"l":22.91,"n":2,"o":22.91,"t":"2026-09-25T10:30:00Z","v":300,"vw":22.91},{"c":22.81,"h":22.91,"l":22.81,"n":6,"o":22.91,"t":"2026-09-25T11:15:00Z","v":809,"vw":22.866935},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-09-25T12:00:00Z","v":125,"vw":22.9},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-09-25T12:15:00Z","v":2045,"vw":22.86},{"c":22.81,"h":22.81,"l":22.81,"n":6,"o":22.81,"t":"2026-09-25T12:45:00Z","v":313,"vw":22.81},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-09-25T13:00:00Z","v":125,"vw":22.73},{"c":22.72,"h":22.8007,"l":22.72,"n":8,"o":22.779,"t":"2026-09-25T13:15:00Z","v":1638,"vw":22.760222},{"c":22.79,"h":22.81,"l":22.62,"n":239,"o":22.65,"t":"2026-09-25T13:30:00Z","v":34639,"vw":22.738173},{"c":22.73,"h":22.82,"l":22.7217,"n":130,"o":22.78,"t":"2026-09-25T13:45:00Z","v":29058,"vw":22.772515},{"c":22.7,"h":22.74,"l":22.6,"n":330,"o":22.71,"t":"2026-09-25T14:00:00Z","v":38199,"vw":22.670451},{"c":22.77,"h":22.79,"l":22.68,"n":127,"o":22.69,"t":"2026-09-25T14:15:00Z","v":16237,"vw":22.756242},{"c":22.76,"h":22.8,"l":22.75,"n":153,"o":22.79,"t":"2026-09-25T14:30:00Z","v":21953,"vw":22.769991},{"c":22.79,"h":22.7951,"l":22.73,"n":97,"o":22.76,"t":"2026-09-25T14:45:00Z","v":11686,"vw":22.751814},{"c":22.88,"h":22.89,"l":22.83,"n":122,"o":22.83,"t":"2026-09-25T15:00:00Z","v":28945,"vw":22.876148},{"c":22.93,"h":22.96,"l":22.87,"n":178,"o":22.89,"t":"2026-09-25T15:15:00Z","v":33282,"vw":22.907654},{"c":22.885,"h":22.97,"l":22.885,"n":126,"o":22.94,"t":"2026-09-25T15:30:00Z","v":15518,"vw":22.939545},{"c":23,"h":23,"l":22.87,"n":232,"o":22.885,"t":"2026-09-25T15:45:00Z","v":25508,"vw":22.936917},{"c":23.06,"h":23.12,"l":23,"n":337,"o":23,"t":"2026-09-25T16:00:00Z","v":69903,"vw":23.062349},{"c":23.05,"h":23.06,"l":22.98,"n":153,"o":23.06,"t":"2026-09-25T16:15:00Z","v":33326,"vw":23.018799},{"c":23.03,"h":23.08,"l":22.97,"n":201,"o":23.07,"t":"2026-09-25T16:30:00Z","v":36421,"vw":23.022667},{"c":23.005,"h":23.02,"l":22.95,"n":156,"o":23,"t":"2026-09-25T16:45:00Z","v":27301,"vw":22.984099},{"c":23.01,"h":23.03,"l":22.99,"n":94,"o":22.99,"t":"2026-09-25T17:00:00Z","v":10905,"vw":23.00524},{"c":23,"h":23.03,"l":22.985,"n":75,"o":23.005,"t":"2026-09-25T17:15:00Z","v":5484,"vw":23.009525},{"c":23,"h":23.03,"l":22.96,"n":110,"o":22.985,"t":"2026-09-25T17:30:00Z","v":16713,"vw":22.993487},{"c":22.99,"h":22.9939,"l":22.9694,"n":49,"o":22.9939,"t":"2026-09-25T17:45:00Z","v":11715,"vw":22.981293},{"c":23.03,"h":23.035,"l":23,"n":86,"o":23,"t":"2026-09-25T18:00:00Z","v":7329,"vw":23.01353},{"c":22.97,"h":23.048,"l":22.97,"n":67,"o":23.04,"t":"2026-09-25T18:15:00Z","v":5587,"vw":23.024462},{"c":23.015,"h":23.03,"l":23.005,"n":37,"o":23.025,"t":"2026-09-25T18:30:00Z","v":4331,"vw":23.017966},{"c":23.025,"h":23.04,"l":23.02,"n":24,"o":23.02,"t":"2026-09-25T18:45:00Z","v":1847,"vw":23.029777},{"c":23.01,"h":23.041,"l":23.005,"n":78,"o":23.04,"t":"2026-09-25T19:00:00Z","v":7225,"vw":23.019952},{"c":22.975,"h":23.01,"l":22.97,"n":45,"o":23.01,"t":"2026-09-25T19:15:00Z","v":4432,"vw":22.981735},{"c":23,"h":23.01,"l":22.97,"n":42,"o":22.98,"t":"2026-09-25T19:30:00Z","v":10309,"vw":22.992955},{"c":23.02,"h":23.045,"l":23.005,"n":189,"o":23.02,"t":"2026-09-25T19:45:00Z","v":23406,"vw":23.021225},{"c":22.98,"h":22.98,"l":22.97,"n":8,"o":22.98,"t":"2026-09-25T20:00:00Z","v":4460,"vw":22.979451},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-09-25T22:00:00Z","v":1500,"vw":22.61},{"c":22.25,"h":22.36,"l":22.15,"n":43,"o":22.28,"t":"2026-09-28T08:00:00Z","v":17044,"vw":22.223904},{"c":22.43,"h":22.67,"l":22.43,"n":3,"o":22.67,"t":"2026-09-28T08:15:00Z","v":730,"vw":22.599014},{"c":22.13,"h":22.18,"l":22.13,"n":47,"o":22.18,"t":"2026-09-28T09:30:00Z","v":5942,"vw":22.144716},{"c":22.2,"h":22.2,"l":22.2,"n":2,"o":22.2,"t":"2026-09-28T09:45:00Z","v":313,"vw":22.2},{"c":22.32,"h":22.3383,"l":22.15,"n":20,"o":22.3383,"t":"2026-09-28T11:00:00Z","v":1096,"vw":22.244681},{"c":22.1559,"h":22.1559,"l":22.1514,"n":5,"o":22.1514,"t":"2026-09-28T11:30:00Z","v":2555,"vw":22.1523},{"c":22.2,"h":22.2,"l":22.2,"n":4,"o":22.2,"t":"2026-09-28T11:45:00Z","v":794,"vw":22.2},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-09-28T12:15:00Z","v":100,"vw":22.3},{"c":22.1,"h":22.19,"l":22.1,"n":12,"o":22.19,"t":"2026-09-28T12:30:00Z","v":1526,"vw":22.158111},{"c":22.02,"h":22.1,"l":22.02,"n":60,"o":22.1,"t":"2026-09-28T13:00:00Z","v":6472,"vw":22.069066},{"c":21.95,"h":22,"l":21.93,"n":46,"o":22,"t":"2026-09-28T13:15:00Z","v":5154,"vw":21.973185},{"c":21.95,"h":21.98,"l":21.87,"n":548,"o":21.96,"t":"2026-09-28T13:30:00Z","v":143177,"vw":21.934102},{"c":22.08,"h":22.1,"l":21.98,"n":309,"o":21.98,"t":"2026-09-28T13:45:00Z","v":41073,"vw":22.053016},{"c":21.97,"h":22.08,"l":21.97,"n":262,"o":22.08,"t":"2026-09-28T14:00:00Z","v":22888,"vw":22.018945},{"c":22.0062,"h":22.015,"l":21.9501,"n":198,"o":21.9898,"t":"2026-09-28T14:15:00Z","v":24824,"vw":21.980511},{"c":21.9745,"h":22.035,"l":21.9745,"n":134,"o":22,"t":"2026-09-28T14:30:00Z","v":9383,"vw":22.009283},{"c":21.96,"h":21.98,"l":21.92,"n":166,"o":21.98,"t":"2026-09-28T14:45:00Z","v":17538,"vw":21.941389},{"c":21.9604,"h":22,"l":21.96,"n":145,"o":21.97,"t":"2026-09-28T15:00:00Z","v":18122,"vw":21.981845},{"c":22,"h":22.04,"l":21.945,"n":196,"o":21.961,"t":"2026-09-28T15:15:00Z","v":22311,"vw":21.977174},{"c":21.95,"h":22.0001,"l":21.9305,"n":150,"o":21.9702,"t":"2026-09-28T15:30:00Z","v":11382,"vw":21.963952},{"c":21.98,"h":21.985,"l":21.9,"n":213,"o":21.96,"t":"2026-09-28T15:45:00Z","v":33021,"vw":21.933324},{"c":21.95,"h":22,"l":21.94,"n":134,"o":21.98,"t":"2026-09-28T16:00:00Z","v":20004,"vw":21.978861},{"c":22.14,"h":22.16,"l":21.92,"n":317,"o":21.94,"t":"2026-09-28T16:15:00Z","v":36847,"vw":22.00918},{"c":22.0698,"h":22.1201,"l":22.0698,"n":56,"o":22.115,"t":"2026-09-28T16:30:00Z","v":5975,"vw":22.096277},{"c":22.02,"h":22.08,"l":22.01,"n":79,"o":22.06,"t":"2026-09-28T16:45:00Z","v":5030,"vw":22.035714},{"c":22.17,"h":22.19,"l":22.0201,"n":94,"o":22.0201,"t":"2026-09-28T17:00:00Z","v":13237,"vw":22.054602},{"c":22.12,"h":22.16,"l":22.09,"n":87,"o":22.16,"t":"2026-09-28T17:15:00Z","v":7609,"vw":22.116935},{"c":22.12,"h":22.1305,"l":22.11,"n":80,"o":22.12,"t":"2026-09-28T17:30:00Z","v":14844,"vw":22.117537},{"c":22.09,"h":22.12,"l":22.09,"n":108,"o":22.12,"t":"2026-09-28T17:45:00Z","v":16679,"vw":22.101016},{"c":22.09,"h":22.11,"l":22.0725,"n":64,"o":22.09,"t":"2026-09-28T18:00:00Z","v":9508,"vw":22.083089},{"c":22.07,"h":22.089,"l":22.07,"n":31,"o":22.089,"t":"2026-09-28T18:15:00Z","v":2820,"vw":22.080228},{"c":22.07,"h":22.08,"l":22.055,"n":47,"o":22.07,"t":"2026-09-28T18:30:00Z","v":4578,"vw":22.068986},{"c":22.065,"h":22.07,"l":22.0505,"n":65,"o":22.065,"t":"2026-09-28T18:45:00Z","v":6510,"vw":22.061916},{"c":22.03,"h":22.05,"l":22,"n":129,"o":22.05,"t":"2026-09-28T19:00:00Z","v":13944,"vw":22.022582},{"c":22.02,"h":22.06,"l":22.01,"n":77,"o":22.0305,"t":"2026-09-28T19:15:00Z","v":11582,"vw":22.031212},{"c":22.025,"h":22.04,"l":22.02,"n":149,"o":22.02,"t":"2026-09-28T19:30:00Z","v":27470,"vw":22.02594},{"c":22,"h":22.04,"l":22,"n":833,"o":22.02,"t":"2026-09-28T19:45:00Z","v":109049,"vw":22.022386},{"c":21.95,"h":22.01,"l":21.95,"n":9,"o":22.01,"t":"2026-09-28T20:00:00Z","v":19552,"vw":22.009476},{"c":21.9,"h":21.91,"l":21.877,"n":9,"o":21.877,"t":"2026-09-28T20:45:00Z","v":2018,"vw":21.905858},{"c":22.01,"h":22.03,"l":22.01,"n":5,"o":22.03,"t":"2026-09-28T23:30:00Z","v":777,"vw":22.02446},{"c":21.95,"h":21.98,"l":21.8,"n":16,"o":21.91,"t":"2026-09-29T08:00:00Z","v":3423,"vw":21.878438},{"c":22.1,"h":22.1,"l":22.09,"n":2,"o":22.09,"t":"2026-09-29T08:45:00Z","v":739,"vw":22.095399},{"c":22.28,"h":22.28,"l":22.28,"n":3,"o":22.28,"t":"2026-09-29T11:00:00Z","v":200,"vw":22.28},{"c":22.16,"h":22.24,"l":22.16,"n":15,"o":22.24,"t":"2026-09-29T11:30:00Z","v":6555,"vw":22.171547},{"c":22.26,"h":22.26,"l":22.26,"n":2,"o":22.26,"t":"2026-09-29T11:45:00Z","v":196,"vw":22.26},{"c":22.34,"h":22.34,"l":22.34,"n":2,"o":22.34,"t":"2026-09-29T12:00:00Z","v":221,"vw":22.34},{"c":22.0673,"h":22.0673,"l":22.03,"n":3,"o":22.03,"t":"2026-09-29T12:30:00Z","v":330,"vw":22.049059},{"c":22.08,"h":22.09,"l":22.08,"n":3,"o":22.09,"t":"2026-09-29T13:15:00Z","v":340,"vw":22.085238},{"c":21.92,"h":22,"l":21.88,"n":267,"o":21.99,"t":"2026-09-29T13:30:00Z","v":89663,"vw":21.960481},{"c":21.96,"h":22.03,"l":21.91,"n":158,"o":21.92,"t":"2026-09-29T13:45:00Z","v":28971,"vw":21.976588},{"c":21.975,"h":22.03,"l":21.96,"n":200,"o":21.97,"t":"2026-09-29T14:00:00Z","v":22215,"vw":21.981768},{"c":21.9988,"h":22.02,"l":21.965,"n":152,"o":21.97,"t":"2026-09-29T14:15:00Z","v":18056,"vw":21.98824},{"c":21.93,"h":22.01,"l":21.86,"n":274,"o":22,"t":"2026-09-29T14:30:00Z","v":37435,"vw":21.941504},{"c":21.95,"h":21.98,"l":21.92,"n":95,"o":21.93,"t":"2026-09-29T14:45:00Z","v":9691,"vw":21.95245},{"c":21.89,"h":21.93,"l":21.87,"n":125,"o":21.93,"t":"2026-09-29T15:00:00Z","v":44625,"vw":21.897739},{"c":21.855,"h":21.905,"l":21.84,"n":228,"o":21.89,"t":"2026-09-29T15:15:00Z","v":44579,"vw":21.863148},{"c":21.9,"h":21.915,"l":21.845,"n":110,"o":21.855,"t":"2026-09-29T15:30:00Z","v":14091,"vw":21.877646},{"c":21.88,"h":21.96,"l":21.88,"n":110,"o":21.9,"t":"2026-09-29T15:45:00Z","v":13065,"vw":21.901153},{"c":21.865,"h":21.89,"l":21.84,"n":77,"o":21.89,"t":"2026-09-29T16:00:00Z","v":7323,"vw":21.87071},{"c":21.895,"h":21.895,"l":21.865,"n":85,"o":21.865,"t":"2026-09-29T16:15:00Z","v":14429,"vw":21.884995},{"c":21.91,"h":21.94,"l":21.89,"n":78,"o":21.895,"t":"2026-09-29T16:30:00Z","v":9590,"vw":21.918728},{"c":21.88,"h":21.905,"l":21.87,"n":66,"o":21.9,"t":"2026-09-29T16:45:00Z","v":6507,"vw":21.887593},{"c":21.905,"h":21.905,"l":21.86,"n":35,"o":21.87,"t":"2026-09-29T17:00:00Z","v":4333,"vw":21.879421},{"c":21.925,"h":21.925,"l":21.91,"n":35,"o":21.91,"t":"2026-09-29T17:15:00Z","v":3165,"vw":21.913037},{"c":21.9301,"h":21.9301,"l":21.92,"n":23,"o":21.92,"t":"2026-09-29T17:30:00Z","v":1432,"vw":21.926271},{"c":21.915,"h":21.945,"l":21.91,"n":27,"o":21.9301,"t":"2026-09-29T17:45:00Z","v":3591,"vw":21.927991},{"c":22.065,"h":22.075,"l":21.92,"n":173,"o":21.92,"t":"2026-09-29T18:00:00Z","v":23261,"vw":22.015133},{"c":22.085,"h":22.085,"l":22.02,"n":203,"o":22.0603,"t":"2026-09-29T18:15:00Z","v":38191,"vw":22.052288},{"c":22.15,"h":22.18,"l":22.065,"n":262,"o":22.08,"t":"2026-09-29T18:30:00Z","v":50971,"vw":22.128425},{"c":22.165,"h":22.165,"l":22.1,"n":166,"o":22.15,"t":"2026-09-29T18:45:00Z","v":32461,"vw":22.122246},{"c":22.145,"h":22.17,"l":22.145,"n":35,"o":22.17,"t":"2026-09-29T19:00:00Z","v":5706,"vw":22.158824},{"c":22.135,"h":22.15,"l":22.135,"n":41,"o":22.145,"t":"2026-09-29T19:15:00Z","v":5280,"vw":22.140027},{"c":22.125,"h":22.14,"l":22.1151,"n":179,"o":22.14,"t":"2026-09-29T19:30:00Z","v":27763,"vw":22.126578},{"c":22.17,"h":22.17,"l":22.1023,"n":536,"o":22.115,"t":"2026-09-29T19:45:00Z","v":48394,"vw":22.138813},{"c":22.15,"h":22.15,"l":22.14,"n":6,"o":22.14,"t":"2026-09-29T20:00:00Z","v":3551,"vw":22.140314},{"c":22.14,"h":22.14,"l":22.14,"n":9,"o":22.14,"t":"2026-09-29T20:15:00Z","v":1327,"vw":22.14},{"c":22.22,"h":22.22,"l":21.9521,"n":2,"o":21.9521,"t":"2026-09-29T23:15:00Z","v":600,"vw":21.99675},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-09-30T08:00:00Z","v":200,"vw":22.14},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-09-30T09:00:00Z","v":221,"vw":22.14},{"c":22.16,"h":22.16,"l":22.16,"n":2,"o":22.16,"t":"2026-09-30T11:15:00Z","v":300,"vw":22.16},{"c":22.0563,"h":22.0563,"l":22.0563,"n":1,"o":22.0563,"t":"2026-09-30T12:45:00Z","v":400,"vw":22.0563},{"c":21.98,"h":22.07,"l":21.98,"n":3,"o":22.07,"t":"2026-09-30T13:15:00Z","v":950,"vw":22.056185},{"c":21.925,"h":22.06,"l":21.9,"n":214,"o":22.06,"t":"2026-09-30T13:30:00Z","v":31078,"vw":21.968047},{"c":21.84,"h":21.93,"l":21.83,"n":335,"o":21.93,"t":"2026-09-30T13:45:00Z","v":49992,"vw":21.871691},{"c":21.93,"h":21.95,"l":21.835,"n":203,"o":21.845,"t":"2026-09-30T14:00:00Z","v":34469,"vw":21.901732},{"c":21.87,"h":21.94,"l":21.865,"n":129,"o":21.93,"t":"2026-09-30T14:15:00Z","v":16749,"vw":21.909747},{"c":21.89,"h":21.89,"l":21.79,"n":230,"o":21.87,"t":"2026-09-30T14:30:00Z","v":25161,"vw":21.832451},{"c":21.8,"h":21.9,"l":21.8,"n":128,"o":21.9,"t":"2026-09-30T14:45:00Z","v":17564,"vw":21.861826},{"c":21.83,"h":21.84,"l":21.785,"n":79,"o":21.8,"t":"2026-09-30T15:00:00Z","v":11398,"vw":21.813736},{"c":21.81,"h":21.85,"l":21.74,"n":161,"o":21.835,"t":"2026-09-30T15:15:00Z","v":27108,"vw":21.789838},{"c":21.81,"h":21.845,"l":21.8,"n":213,"o":21.82,"t":"2026-09-30T15:30:00Z","v":51837,"vw":21.83072},{"c":21.79,"h":21.825,"l":21.77,"n":133,"o":21.805,"t":"2026-09-30T15:45:00Z","v":18890,"vw":21.789043},{"c":21.835,"h":21.85,"l":21.795,"n":70,"o":21.795,"t":"2026-09-30T16:00:00Z","v":9182,"vw":21.83019},{"c":21.825,"h":21.84,"l":21.8126,"n":86,"o":21.84,"t":"2026-09-30T16:15:00Z","v":11048,"vw":21.825885},{"c":21.84,"h":21.84,"l":21.81,"n":39,"o":21.82,"t":"2026-09-30T16:30:00Z","v":4215,"vw":21.82437},{"c":21.86,"h":21.86,"l":21.82,"n":94,"o":21.84,"t":"2026-09-30T16:45:00Z","v":15370,"vw":21.832901},{"c":21.83,"h":21.8614,"l":21.83,"n":21,"o":21.86,"t":"2026-09-30T17:00:00Z","v":2875,"vw":21.857048},{"c":21.842,"h":21.842,"l":21.82,"n":6,"o":21.82,"t":"2026-09-30T17:15:00Z","v":454,"vw":21.831602},{"c":21.83,"h":21.8401,"l":21.82,"n":93,"o":21.8323,"t":"2026-09-30T17:30:00Z","v":16755,"vw":21.827683},{"c":21.81,"h":21.84,"l":21.81,"n":61,"o":21.83,"t":"2026-09-30T17:45:00Z","v":2312,"vw":21.825133},{"c":21.8,"h":21.815,"l":21.785,"n":70,"o":21.815,"t":"2026-09-30T18:00:00Z","v":12886,"vw":21.800068},{"c":21.83,"h":21.83,"l":21.805,"n":63,"o":21.805,"t":"2026-09-30T18:15:00Z","v":6266,"vw":21.817991},{"c":21.855,"h":21.86,"l":21.83,"n":42,"o":21.835,"t":"2026-09-30T18:30:00Z","v":4616,"vw":21.845972},{"c":21.8601,"h":21.861,"l":21.84,"n":56,"o":21.851,"t":"2026-09-30T18:45:00Z","v":5018,"vw":21.852011},{"c":21.87,"h":21.87,"l":21.85,"n":35,"o":21.865,"t":"2026-09-30T19:00:00Z","v":4087,"vw":21.8661},{"c":21.875,"h":21.885,"l":21.855,"n":40,"o":21.87,"t":"2026-09-30T19:15:00Z","v":4362,"vw":21.87232},{"c":21.86,"h":21.87,"l":21.855,"n":38,"o":21.87,"t":"2026-09-30T19:30:00Z","v":11204,"vw":21.863615},{"c":21.83,"h":21.87,"l":21.81,"n":692,"o":21.86,"t":"2026-09-30T19:45:00Z","v":111149,"vw":21.837594},{"c":21.8,"h":21.81,"l":21.8,"n":6,"o":21.81,"t":"2026-09-30T20:00:00Z","v":5855,"vw":21.809709},{"c":21.8,"h":21.83,"l":21.8,"n":14,"o":21.83,"t":"2026-09-30T21:15:00Z","v":2520,"vw":21.803738},{"c":21.6,"h":21.72,"l":21.47,"n":44,"o":21.6,"t":"2026-10-01T08:00:00Z","v":7206,"vw":21.56497},{"c":21.47,"h":21.47,"l":21.47,"n":2,"o":21.47,"t":"2026-10-01T08:15:00Z","v":197,"vw":21.47},{"c":21.41,"h":21.41,"l":21.41,"n":2,"o":21.41,"t":"2026-10-01T08:30:00Z","v":394,"vw":21.41},{"c":21.36,"h":21.44,"l":21.36,"n":9,"o":21.44,"t":"2026-10-01T08:45:00Z","v":3484,"vw":21.380746},{"c":21.42,"h":21.43,"l":21.42,"n":3,"o":21.43,"t":"2026-10-01T09:45:00Z","v":621,"vw":21.424209},{"c":21.37,"h":21.39,"l":21.37,"n":3,"o":21.39,"t":"2026-10-01T10:00:00Z","v":1079,"vw":21.378554},{"c":21.54,"h":21.54,"l":21.5,"n":8,"o":21.5,"t":"2026-10-01T11:00:00Z","v":3363,"vw":21.525822},{"c":21.46,"h":21.5,"l":21.46,"n":6,"o":21.5,"t":"2026-10-01T11:15:00Z","v":3454,"vw":21.487358},{"c":21.73,"h":21.73,"l":21.63,"n":3,"o":21.63,"t":"2026-10-01T11:45:00Z","v":625,"vw":21.646667},{"c":21.89,"h":21.89,"l":21.79,"n":5,"o":21.79,"t":"2026-10-01T12:30:00Z","v":2509,"vw":21.865289},{"c":21.65,"h":21.7,"l":21.65,"n":8,"o":21.7,"t":"2026-10-01T12:45:00Z","v":3476,"vw":21.697499},{"c":21.53,"h":21.61,"l":21.53,"n":20,"o":21.61,"t":"2026-10-01T13:00:00Z","v":2420,"vw":21.579566},{"c":21.52,"h":21.52,"l":21.52,"n":3,"o":21.52,"t":"2026-10-01T13:15:00Z","v":1001,"vw":21.52},{"c":21.35,"h":21.51,"l":21.33,"n":940,"o":21.5,"t":"2026-10-01T13:30:00Z","v":168643,"vw":21.426185},{"c":21.4,"h":21.42,"l":21.36,"n":282,"o":21.37,"t":"2026-10-01T13:45:00Z","v":26635,"vw":21.377101},{"c":21.275,"h":21.4,"l":21.225,"n":619,"o":21.4,"t":"2026-10-01T14:00:00Z","v":79898,"vw":21.280643},{"c":21.185,"h":21.275,"l":21.08,"n":1194,"o":21.275,"t":"2026-10-01T14:15:00Z","v":173931,"vw":21.152634},{"c":21.32,"h":21.42,"l":21.165,"n":894,"o":21.18,"t":"2026-10-01T14:30:00Z","v":152760,"vw":21.274164},{"c":21.245,"h":21.33,"l":21.2,"n":331,"o":21.33,"t":"2026-10-01T14:45:00Z","v":30562,"vw":21.229594},{"c":21.26,"h":21.285,"l":21.215,"n":288,"o":21.245,"t":"2026-10-01T15:00:00Z","v":32647,"vw":21.247127},{"c":21.31,"h":21.355,"l":21.27,"n":418,"o":21.27,"t":"2026-10-01T15:15:00Z","v":34799,"vw":21.32409},{"c":21.25,"h":21.3191,"l":21.22,"n":273,"o":21.31,"t":"2026-10-01T15:30:00Z","v":18966,"vw":21.283198},{"c":21.3,"h":21.33,"l":21.26,"n":135,"o":21.26,"t":"2026-10-01T15:45:00Z","v":7860,"vw":21.295914},{"c":21.33,"h":21.39,"l":21.3,"n":285,"o":21.31,"t":"2026-10-01T16:00:00Z","v":52525,"vw":21.352001},{"c":21.34,"h":21.3788,"l":21.32,"n":155,"o":21.33,"t":"2026-10-01T16:15:00Z","v":20110,"vw":21.334997},{"c":21.315,"h":21.375,"l":21.31,"n":109,"o":21.37,"t":"2026-10-01T16:30:00Z","v":16133,"vw":21.358506},{"c":21.295,"h":21.36,"l":21.29,"n":128,"o":21.33,"t":"2026-10-01T16:45:00Z","v":15053,"vw":21.322181},{"c":21.38,"h":21.381,"l":21.29,"n":152,"o":21.3,"t":"2026-10-01T17:00:00Z","v":23711,"vw":21.337872},{"c":21.4499,"h":21.465,"l":21.39,"n":69,"o":21.39,"t":"2026-10-01T17:15:00Z","v":9825,"vw":21.423753},{"c":21.465,"h":21.5,"l":21.42,"n":196,"o":21.45,"t":"2026-10-01T17:30:00Z","v":17930,"vw":21.46331},{"c":21.37,"h":21.465,"l":21.36,"n":103,"o":21.465,"t":"2026-10-01T17:45:00Z","v":6871,"vw":21.403517},{"c":21.39,"h":21.43,"l":21.33,"n":171,"o":21.365,"t":"2026-10-01T18:00:00Z","v":20016,"vw":21.379771},{"c":21.42,"h":21.44,"l":21.38,"n":53,"o":21.39,"t":"2026-10-01T18:15:00Z","v":3432,"vw":21.394234},{"c":21.415,"h":21.46,"l":21.4,"n":64,"o":21.409,"t":"2026-10-01T18:30:00Z","v":4619,"vw":21.429347},{"c":21.4299,"h":21.43,"l":21.405,"n":79,"o":21.415,"t":"2026-10-01T18:45:00Z","v":8859,"vw":21.417335},{"c":21.44,"h":21.44,"l":21.41,"n":65,"o":21.425,"t":"2026-10-01T19:00:00Z","v":7466,"vw":21.431029},{"c":21.48,"h":21.48,"l":21.435,"n":117,"o":21.44,"t":"2026-10-01T19:15:00Z","v":15513,"vw":21.460122},{"c":21.48,"h":21.51,"l":21.465,"n":103,"o":21.49,"t":"2026-10-01T19:30:00Z","v":15518,"vw":21.485691},{"c":21.47,"h":21.5,"l":21.435,"n":737,"o":21.475,"t":"2026-10-01T19:45:00Z","v":92426,"vw":21.463032},{"c":21.5,"h":21.5,"l":21.47,"n":11,"o":21.47,"t":"2026-10-01T20:00:00Z","v":10161,"vw":21.478218},{"c":21.44,"h":21.44,"l":21.43,"n":3,"o":21.43,"t":"2026-10-01T20:45:00Z","v":500,"vw":21.435},{"c":21.57,"h":21.57,"l":21.57,"n":1,"o":21.57,"t":"2026-10-01T21:15:00Z","v":100,"vw":21.57},{"c":21.57,"h":21.57,"l":21.57,"n":1,"o":21.57,"t":"2026-10-01T21:30:00Z","v":100,"vw":21.57},{"c":21.41,"h":21.41,"l":21.41,"n":6,"o":21.41,"t":"2026-10-01T22:00:00Z","v":498,"vw":21.41},{"c":21.5,"h":21.5,"l":21.45,"n":3,"o":21.45,"t":"2026-10-02T08:00:00Z","v":1505,"vw":21.496574},{"c":21.5,"h":21.5005,"l":21.5,"n":2,"o":21.5005,"t":"2026-10-02T08:45:00Z","v":450,"vw":21.500111},{"c":21.58,"h":21.58,"l":21.58,"n":2,"o":21.58,"t":"2026-10-02T09:45:00Z","v":8800,"vw":21.58},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-10-02T11:30:00Z","v":387,"vw":21.55},{"c":21.51,"h":21.51,"l":21.51,"n":6,"o":21.51,"t":"2026-10-02T11:45:00Z","v":441,"vw":21.51},{"c":21.44,"h":21.5,"l":21.43,"n":36,"o":21.5,"t":"2026-10-02T12:00:00Z","v":10019,"vw":21.462425},{"c":21.43,"h":21.45,"l":21.33,"n":30,"o":21.45,"t":"2026-10-02T12:15:00Z","v":2731,"vw":21.350032},{"c":21.5909,"h":21.76,"l":21.5781,"n":25,"o":21.68,"t":"2026-10-02T12:30:00Z","v":5225,"vw":21.670229},{"c":21.57,"h":21.57,"l":21.57,"n":2,"o":21.57,"t":"2026-10-02T12:45:00Z","v":500,"vw":21.57},{"c":21.5,"h":21.59,"l":21.5,"n":4,"o":21.59,"t":"2026-10-02T13:00:00Z","v":620,"vw":21.526334},{"c":21.33,"h":21.39,"l":21.33,"n":17,"o":21.35,"t":"2026-10-02T13:15:00Z","v":3900,"vw":21.355163},{"c":21.37,"h":21.44,"l":21.28,"n":456,"o":21.41,"t":"2026-10-02T13:30:00Z","v":66066,"vw":21.392073},{"c":21.4495,"h":21.45,"l":21.3,"n":399,"o":21.38,"t":"2026-10-02T13:45:00Z","v":50161,"vw":21.40732},{"c":21.44,"h":21.53,"l":21.39,"n":762,"o":21.43,"t":"2026-10-02T14:00:00Z","v":115486,"vw":21.462019},{"c":21.33,"h":21.485,"l":21.32,"n":522,"o":21.44,"t":"2026-10-02T14:15:00Z","v":83406,"vw":21.413798},{"c":21.38,"h":21.4,"l":21.29,"n":186,"o":21.32,"t":"2026-10-02T14:30:00Z","v":18888,"vw":21.343714},{"c":21.2692,"h":21.41,"l":21.269,"n":176,"o":21.38,"t":"2026-10-02T14:45:00Z","v":33509,"vw":21.313881},{"c":21.11,"h":21.25,"l":21.1044,"n":385,"o":21.25,"t":"2026-10-02T15:00:00Z","v":72142,"vw":21.156956},{"c":21.16,"h":21.17,"l":21.085,"n":562,"o":21.11,"t":"2026-10-02T15:15:00Z","v":114576,"vw":21.136889},{"c":21.065,"h":21.155,"l":21.065,"n":363,"o":21.15,"t":"2026-10-02T15:30:00Z","v":54615,"vw":21.120237},{"c":21.055,"h":21.09,"l":21.035,"n":301,"o":21.065,"t":"2026-10-02T15:45:00Z","v":50541,"vw":21.052164},{"c":21.11,"h":21.115,"l":21.04,"n":239,"o":21.075,"t":"2026-10-02T16:00:00Z","v":31840,"vw":21.071081},{"c":21.11,"h":21.13,"l":21.1,"n":191,"o":21.115,"t":"2026-10-02T16:15:00Z","v":31660,"vw":21.116168},{"c":21.1337,"h":21.16,"l":21.1082,"n":68,"o":21.1082,"t":"2026-10-02T16:30:00Z","v":10039,"vw":21.133703},{"c":21.205,"h":21.21,"l":21.145,"n":66,"o":21.145,"t":"2026-10-02T16:45:00Z","v":10524,"vw":21.176292},{"c":21.1,"h":21.24,"l":21.075,"n":318,"o":21.215,"t":"2026-10-02T17:00:00Z","v":57917,"vw":21.155966},{"c":21.06,"h":21.105,"l":21.055,"n":77,"o":21.09,"t":"2026-10-02T17:15:00Z","v":5941,"vw":21.07907},{"c":21.08,"h":21.08,"l":21.06,"n":51,"o":21.06,"t":"2026-10-02T17:30:00Z","v":3236,"vw":21.073104},{"c":21.075,"h":21.1,"l":21.06,"n":101,"o":21.08,"t":"2026-10-02T17:45:00Z","v":5477,"vw":21.077318},{"c":21.125,"h":21.125,"l":21.08,"n":92,"o":21.08,"t":"2026-10-02T18:00:00Z","v":13430,"vw":21.099503},{"c":21.115,"h":21.12,"l":21.08,"n":76,"o":21.12,"t":"2026-10-02T18:15:00Z","v":7656,"vw":21.096927},{"c":21.135,"h":21.135,"l":21.11,"n":115,"o":21.115,"t":"2026-10-02T18:30:00Z","v":10197,"vw":21.123753},{"c":21.155,"h":21.155,"l":21.125,"n":116,"o":21.145,"t":"2026-10-02T18:45:00Z","v":13757,"vw":21.140642},{"c":21.18,"h":21.185,"l":21.14,"n":164,"o":21.155,"t":"2026-10-02T19:00:00Z","v":22682,"vw":21.163516},{"c":21.1901,"h":21.195,"l":21.155,"n":133,"o":21.18,"t":"2026-10-02T19:15:00Z","v":18238,"vw":21.180043},{"c":21.23,"h":21.23,"l":21.195,"n":169,"o":21.215,"t":"2026-10-02T19:30:00Z","v":30732,"vw":21.209086},{"c":21.265,"h":21.265,"l":21.21,"n":798,"o":21.225,"t":"2026-10-02T19:45:00Z","v":102079,"vw":21.2331},{"c":21.25,"h":21.25,"l":21.25,"n":6,"o":21.25,"t":"2026-10-02T20:00:00Z","v":10085,"vw":21.25},{"c":21.21,"h":21.21,"l":21.21,"n":2,"o":21.21,"t":"2026-10-02T20:30:00Z","v":480,"vw":21.21},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-10-02T20:45:00Z","v":750,"vw":21.2},{"c":21.1761,"h":21.1761,"l":21.1761,"n":1,"o":21.1761,"t":"2026-10-02T21:15:00Z","v":149,"vw":21.1761},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-10-02T22:00:00Z","v":268,"vw":21.22},{"c":21.17,"h":21.17,"l":21.17,"n":1,"o":21.17,"t":"2026-10-02T22:30:00Z","v":235,"vw":21.17},{"c":21.22,"h":21.22,"l":21.22,"n":4,"o":21.22,"t":"2026-10-02T22:45:00Z","v":350,"vw":21.22},{"c":21.32,"h":21.32,"l":21.15,"n":14,"o":21.2,"t":"2026-10-05T08:00:00Z","v":3055,"vw":21.213245},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-05T08:45:00Z","v":200,"vw":21.31},{"c":21.5,"h":21.5,"l":21.42,"n":38,"o":21.47,"t":"2026-10-05T09:00:00Z","v":7500,"vw":21.475418},{"c":21.35,"h":21.38,"l":21.35,"n":12,"o":21.38,"t":"2026-10-05T09:30:00Z","v":6584,"vw":21.371949},{"c":21.3,"h":21.33,"l":21.3,"n":6,"o":21.33,"t":"2026-10-05T10:00:00Z","v":1322,"vw":21.31938},{"c":21.29,"h":21.29,"l":21.29,"n":1,"o":21.29,"t":"2026-10-05T11:00:00Z","v":200,"vw":21.29},{"c":21.38,"h":21.38,"l":21.36,"n":4,"o":21.36,"t":"2026-10-05T11:15:00Z","v":413,"vw":21.369595},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-05T11:45:00Z","v":120,"vw":21.51},{"c":21.41,"h":21.41,"l":21.41,"n":2,"o":21.41,"t":"2026-10-05T12:15:00Z","v":182,"vw":21.41},{"c":21.39,"h":21.39,"l":21.29,"n":7,"o":21.3,"t":"2026-10-05T13:00:00Z","v":2111,"vw":21.298811},{"c":21.4,"h":21.4,"l":21.35,"n":8,"o":21.35,"t":"2026-10-05T13:15:00Z","v":4700,"vw":21.363359},{"c":21.27,"h":21.34,"l":21.27,"n":158,"o":21.31,"t":"2026-10-05T13:30:00Z","v":28065,"vw":21.293902},{"c":21.21,"h":21.31,"l":21.19,"n":329,"o":21.27,"t":"2026-10-05T13:45:00Z","v":56230,"vw":21.245479},{"c":21.41,"h":21.41,"l":21.205,"n":220,"o":21.205,"t":"2026-10-05T14:00:00Z","v":21134,"vw":21.310733},{"c":21.3,"h":21.4,"l":21.3,"n":217,"o":21.4,"t":"2026-10-05T14:15:00Z","v":39472,"vw":21.366335},{"c":21.32,"h":21.33,"l":21.215,"n":242,"o":21.305,"t":"2026-10-05T14:30:00Z","v":38374,"vw":21.2597},{"c":21.405,"h":21.415,"l":21.31,"n":202,"o":21.325,"t":"2026-10-05T14:45:00Z","v":29104,"vw":21.353098},{"c":21.33,"h":21.38,"l":21.3299,"n":119,"o":21.36,"t":"2026-10-05T15:00:00Z","v":16592,"vw":21.348173},{"c":21.385,"h":21.385,"l":21.26,"n":102,"o":21.34,"t":"2026-10-05T15:15:00Z","v":7020,"vw":21.322119},{"c":21.33,"h":21.385,"l":21.33,"n":61,"o":21.385,"t":"2026-10-05T15:30:00Z","v":3593,"vw":21.360584},{"c":21.31,"h":21.33,"l":21.31,"n":94,"o":21.33,"t":"2026-10-05T15:45:00Z","v":8864,"vw":21.323997},{"c":21.26,"h":21.3199,"l":21.26,"n":89,"o":21.3199,"t":"2026-10-05T16:00:00Z","v":4522,"vw":21.289193},{"c":21.23,"h":21.26,"l":21.219,"n":55,"o":21.26,"t":"2026-10-05T16:15:00Z","v":5267,"vw":21.229464},{"c":21.27,"h":21.27,"l":21.23,"n":39,"o":21.23,"t":"2026-10-05T16:30:00Z","v":3109,"vw":21.250034},{"c":21.29,"h":21.29,"l":21.255,"n":32,"o":21.255,"t":"2026-10-05T16:45:00Z","v":7991,"vw":21.273373},{"c":21.2499,"h":21.3,"l":21.245,"n":62,"o":21.29,"t":"2026-10-05T17:00:00Z","v":6100,"vw":21.283618},{"c":21.27,"h":21.275,"l":21.25,"n":71,"o":21.27,"t":"2026-10-05T17:15:00Z","v":16868,"vw":21.257342},{"c":21.27,"h":21.275,"l":21.25,"n":62,"o":21.27,"t":"2026-10-05T17:30:00Z","v":6823,"vw":21.263124},{"c":21.2951,"h":21.2951,"l":21.28,"n":15,"o":21.28,"t":"2026-10-05T17:45:00Z","v":2088,"vw":21.292825},{"c":21.295,"h":21.32,"l":21.295,"n":26,"o":21.32,"t":"2026-10-05T18:00:00Z","v":2947,"vw":21.312495},{"c":21.32,"h":21.33,"l":21.29,"n":124,"o":21.29,"t":"2026-10-05T18:15:00Z","v":16067,"vw":21.307093},{"c":21.33,"h":21.33,"l":21.32,"n":14,"o":21.32,"t":"2026-10-05T18:30:00Z","v":930,"vw":21.325109},{"c":21.335,"h":21.3399,"l":21.33,"n":46,"o":21.335,"t":"2026-10-05T18:45:00Z","v":6310,"vw":21.334597},{"c":21.33,"h":21.35,"l":21.33,"n":30,"o":21.34,"t":"2026-10-05T19:00:00Z","v":1751,"vw":21.344855},{"c":21.31,"h":21.315,"l":21.2951,"n":100,"o":21.31,"t":"2026-10-05T19:15:00Z","v":17802,"vw":21.306624},{"c":21.315,"h":21.33,"l":21.3,"n":159,"o":21.32,"t":"2026-10-05T19:30:00Z","v":37195,"vw":21.315925},{"c":21.295,"h":21.31,"l":21.275,"n":437,"o":21.31,"t":"2026-10-05T19:45:00Z","v":68640,"vw":21.296705},{"c":21.2449,"h":21.28,"l":21.2449,"n":6,"o":21.28,"t":"2026-10-05T20:00:00Z","v":20400,"vw":21.261092},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-05T20:15:00Z","v":100,"vw":21.3},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-05T23:45:00Z","v":126,"vw":21.31},{"c":21.13,"h":21.14,"l":21.06,"n":17,"o":21.14,"t":"2026-10-06T08:00:00Z","v":3713,"vw":21.118432},{"c":21.07,"h":21.07,"l":21.07,"n":4,"o":21.07,"t":"2026-10-06T08:45:00Z","v":365,"vw":21.07},{"c":21.05,"h":21.05,"l":21.05,"n":2,"o":21.05,"t":"2026-10-06T09:00:00Z","v":256,"vw":21.05},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-06T09:45:00Z","v":150,"vw":21.1},{"c":21.07,"h":21.18,"l":21,"n":37,"o":21.18,"t":"2026-10-06T11:00:00Z","v":2625,"vw":21.022748},{"c":21.21,"h":21.21,"l":21.21,"n":1,"o":21.21,"t":"2026-10-06T11:15:00Z","v":500,"vw":21.21},{"c":21.25,"h":21.25,"l":21.19,"n":4,"o":21.19,"t":"2026-10-06T12:00:00Z","v":1000,"vw":21.2268},{"c":21.13,"h":21.25,"l":21.13,"n":8,"o":21.25,"t":"2026-10-06T12:15:00Z","v":2185,"vw":21.169953},{"c":21.05,"h":21.1,"l":21.05,"n":8,"o":21.1,"t":"2026-10-06T12:30:00Z","v":1405,"vw":21.067069},{"c":21.14,"h":21.14,"l":21.06,"n":3,"o":21.06,"t":"2026-10-06T12:45:00Z","v":1064,"vw":21.12797},{"c":21.14,"h":21.14,"l":21.1,"n":4,"o":21.14,"t":"2026-10-06T13:00:00Z","v":860,"vw":21.135349},{"c":21.08,"h":21.08,"l":21.02,"n":4,"o":21.03,"t":"2026-10-06T13:15:00Z","v":1541,"vw":21.058584},{"c":21.065,"h":21.085,"l":20.92,"n":573,"o":21.08,"t":"2026-10-06T13:30:00Z","v":175898,"vw":21.009469},{"c":21.05,"h":21.085,"l":21.02,"n":170,"o":21.05,"t":"2026-10-06T13:45:00Z","v":15207,"vw":21.057906},{"c":21.035,"h":21.065,"l":21.0149,"n":128,"o":21.04,"t":"2026-10-06T14:00:00Z","v":10426,"vw":21.034824},{"c":21.005,"h":21.025,"l":20.925,"n":335,"o":21.02,"t":"2026-10-06T14:15:00Z","v":47701,"vw":20.971491},{"c":21.015,"h":21.07,"l":20.99,"n":92,"o":20.995,"t":"2026-10-06T14:30:00Z","v":8393,"vw":21.03704},{"c":21.075,"h":21.075,"l":20.99,"n":117,"o":21.01,"t":"2026-10-06T14:45:00Z","v":19441,"vw":21.025429},{"c":21.2,"h":21.2,"l":21.07,"n":190,"o":21.08,"t":"2026-10-06T15:00:00Z","v":25145,"vw":21.127555},{"c":21.26,"h":21.28,"l":21.22,"n":183,"o":21.22,"t":"2026-10-06T15:15:00Z","v":29170,"vw":21.254411},{"c":21.265,"h":21.29,"l":21.25,"n":85,"o":21.27,"t":"2026-10-06T15:30:00Z","v":6634,"vw":21.265802},{"c":21.235,"h":21.29,"l":21.225,"n":109,"o":21.255,"t":"2026-10-06T15:45:00Z","v":11388,"vw":21.242262},{"c":21.2335,"h":21.27,"l":21.205,"n":86,"o":21.25,"t":"2026-10-06T16:00:00Z","v":7878,"vw":21.231107},{"c":21.19,"h":21.23,"l":21.185,"n":212,"o":21.22,"t":"2026-10-06T16:15:00Z","v":39477,"vw":21.207267},{"c":21.19,"h":21.21,"l":21.18,"n":69,"o":21.2,"t":"2026-10-06T16:30:00Z","v":13053,"vw":21.192691},{"c":21.2013,"h":21.2013,"l":21.161,"n":35,"o":21.2,"t":"2026-10-06T16:45:00Z","v":3516,"vw":21.185702},{"c":21.22,"h":21.235,"l":21.195,"n":95,"o":21.2,"t":"2026-10-06T17:00:00Z","v":12608,"vw":21.200687},{"c":21.2,"h":21.2351,"l":21.19,"n":96,"o":21.225,"t":"2026-10-06T17:15:00Z","v":13733,"vw":21.205736},{"c":21.25,"h":21.255,"l":21.23,"n":42,"o":21.23,"t":"2026-10-06T17:30:00Z","v":5918,"vw":21.244273},{"c":21.22,"h":21.25,"l":21.205,"n":76,"o":21.25,"t":"2026-10-06T17:45:00Z","v":7590,"vw":21.232117},{"c":21.26,"h":21.26,"l":21.228,"n":43,"o":21.23,"t":"2026-10-06T18:00:00Z","v":12800,"vw":21.243144},{"c":21.23,"h":21.275,"l":21.23,"n":65,"o":21.265,"t":"2026-10-06T18:15:00Z","v":11081,"vw":21.256473},{"c":21.25,"h":21.25,"l":21.22,"n":55,"o":21.221,"t":"2026-10-06T18:30:00Z","v":2867,"vw":21.236472},{"c":21.305,"h":21.31,"l":21.26,"n":58,"o":21.27,"t":"2026-10-06T18:45:00Z","v":5297,"vw":21.29253},{"c":21.305,"h":21.36,"l":21.305,"n":83,"o":21.32,"t":"2026-10-06T19:00:00Z","v":10900,"vw":21.324119},{"c":21.255,"h":21.305,"l":21.255,"n":44,"o":21.305,"t":"2026-10-06T19:15:00Z","v":4015,"vw":21.27745},{"c":21.2399,"h":21.26,"l":21.23,"n":68,"o":21.255,"t":"2026-10-06T19:30:00Z","v":7667,"vw":21.241251},{"c":21.245,"h":21.255,"l":21.2223,"n":418,"o":21.24,"t":"2026-10-06T19:45:00Z","v":44037,"vw":21.237371},{"c":21.27,"h":21.27,"l":21.24,"n":30,"o":21.25,"t":"2026-10-06T20:00:00Z","v":7879,"vw":21.249984},{"c":21.21,"h":21.21,"l":21.21,"n":3,"o":21.21,"t":"2026-10-06T20:30:00Z","v":1255,"vw":21.21},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-10-06T22:30:00Z","v":100,"vw":21.22},{"c":21.03,"h":21.11,"l":20.9,"n":38,"o":21,"t":"2026-10-07T08:00:00Z","v":7218,"vw":20.975679},{"c":20.93,"h":20.93,"l":20.9,"n":11,"o":20.9,"t":"2026-10-07T08:15:00Z","v":3368,"vw":20.907492},{"c":20.75,"h":20.8664,"l":20.75,"n":129,"o":20.8664,"t":"2026-10-07T08:45:00Z","v":14968,"vw":20.79622},{"c":20.72,"h":20.72,"l":20.65,"n":8,"o":20.65,"t":"2026-10-07T09:00:00Z","v":2851,"vw":20.668426},{"c":20.68,"h":20.74,"l":20.68,"n":4,"o":20.74,"t":"2026-10-07T09:15:00Z","v":1133,"vw":20.731136},{"c":20.61,"h":20.66,"l":20.6,"n":26,"o":20.66,"t":"2026-10-07T09:30:00Z","v":3986,"vw":20.633833},{"c":20.7,"h":20.7181,"l":20.7,"n":3,"o":20.7181,"t":"2026-10-07T10:30:00Z","v":370,"vw":20.704892},{"c":20.79,"h":20.79,"l":20.72,"n":6,"o":20.72,"t":"2026-10-07T11:00:00Z","v":535,"vw":20.761428},{"c":20.79,"h":20.79,"l":20.75,"n":13,"o":20.75,"t":"2026-10-07T11:15:00Z","v":5002,"vw":20.782323},{"c":20.63,"h":20.7,"l":20.63,"n":15,"o":20.68,"t":"2026-10-07T11:30:00Z","v":2060,"vw":20.647772},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-07T11:45:00Z","v":1000,"vw":20.7},{"c":20.58,"h":20.73,"l":20.55,"n":27,"o":20.73,"t":"2026-10-07T12:00:00Z","v":5373,"vw":20.683028},{"c":20.3885,"h":20.6696,"l":20.3885,"n":64,"o":20.53,"t":"2026-10-07T12:15:00Z","v":8625,"vw":20.504393},{"c":20.39,"h":20.4,"l":20.2566,"n":30,"o":20.32,"t":"2026-10-07T12:30:00Z","v":8304,"vw":20.350727},{"c":20.35,"h":20.37,"l":20.3,"n":18,"o":20.35,"t":"2026-10-07T12:45:00Z","v":5285,"vw":20.346387},{"c":20.31,"h":20.36,"l":20.3,"n":32,"o":20.33,"t":"2026-10-07T13:00:00Z","v":9576,"vw":20.322816},{"c":20.3,"h":20.3884,"l":20.3,"n":46,"o":20.34,"t":"2026-10-07T13:15:00Z","v":15830,"vw":20.358635},{"c":20.26,"h":20.32,"l":20.2,"n":629,"o":20.32,"t":"2026-10-07T13:30:00Z","v":159026,"vw":20.248093},{"c":20.27,"h":20.3,"l":20.23,"n":237,"o":20.27,"t":"2026-10-07T13:45:00Z","v":37649,"vw":20.269735},{"c":20.28,"h":20.315,"l":20.23,"n":459,"o":20.26,"t":"2026-10-07T14:00:00Z","v":108802,"vw":20.276035},{"c":20.33,"h":20.33,"l":20.295,"n":230,"o":20.3,"t":"2026-10-07T14:15:00Z","v":64306,"vw":20.306111},{"c":20.36,"h":20.39,"l":20.315,"n":226,"o":20.335,"t":"2026-10-07T14:30:00Z","v":43489,"vw":20.364249},{"c":20.36,"h":20.38,"l":20.33,"n":116,"o":20.35,"t":"2026-10-07T14:45:00Z","v":15911,"vw":20.353466},{"c":20.34,"h":20.375,"l":20.315,"n":135,"o":20.36,"t":"2026-10-07T15:00:00Z","v":22982,"vw":20.345929},{"c":20.35,"h":20.35,"l":20.29,"n":158,"o":20.32,"t":"2026-10-07T15:15:00Z","v":50391,"vw":20.308374},{"c":20.385,"h":20.4,"l":20.34,"n":166,"o":20.35,"t":"2026-10-07T15:30:00Z","v":34316,"vw":20.366255},{"c":20.34,"h":20.385,"l":20.34,"n":231,"o":20.385,"t":"2026-10-07T15:45:00Z","v":60275,"vw":20.356038},{"c":20.385,"h":20.42,"l":20.34,"n":168,"o":20.35,"t":"2026-10-07T16:00:00Z","v":24469,"vw":20.39518},{"c":20.46,"h":20.49,"l":20.34,"n":301,"o":20.385,"t":"2026-10-07T16:15:00Z","v":53392,"vw":20.403373},{"c":20.4099,"h":20.47,"l":20.4,"n":160,"o":20.455,"t":"2026-10-07T16:30:00Z","v":27304,"vw":20.421634},{"c":20.41,"h":20.42,"l":20.4,"n":44,"o":20.4,"t":"2026-10-07T16:45:00Z","v":5850,"vw":20.408946},{"c":20.47,"h":20.49,"l":20.405,"n":119,"o":20.41,"t":"2026-10-07T17:00:00Z","v":24670,"vw":20.439766},{"c":20.435,"h":20.48,"l":20.435,"n":40,"o":20.47,"t":"2026-10-07T17:15:00Z","v":5479,"vw":20.458122},{"c":20.384,"h":20.4199,"l":20.384,"n":34,"o":20.415,"t":"2026-10-07T17:30:00Z","v":2908,"vw":20.407346},{"c":20.385,"h":20.42,"l":20.38,"n":47,"o":20.41,"t":"2026-10-07T17:45:00Z","v":4590,"vw":20.390489},{"c":20.405,"h":20.43,"l":20.375,"n":54,"o":20.375,"t":"2026-10-07T18:00:00Z","v":3786,"vw":20.402985},{"c":20.37,"h":20.4087,"l":20.34,"n":139,"o":20.4087,"t":"2026-10-07T18:15:00Z","v":29594,"vw":20.363312},{"c":20.38,"h":20.39,"l":20.365,"n":18,"o":20.3741,"t":"2026-10-07T18:30:00Z","v":2721,"vw":20.377609},{"c":20.365,"h":20.385,"l":20.36,"n":35,"o":20.375,"t":"2026-10-07T18:45:00Z","v":4231,"vw":20.364751},{"c":20.33,"h":20.3689,"l":20.309,"n":95,"o":20.3601,"t":"2026-10-07T19:00:00Z","v":16422,"vw":20.326604},{"c":20.315,"h":20.35,"l":20.315,"n":93,"o":20.325,"t":"2026-10-07T19:15:00Z","v":10545,"vw":20.331632},{"c":20.325,"h":20.33,"l":20.3137,"n":89,"o":20.325,"t":"2026-10-07T19:30:00Z","v":5680,"vw":20.321816},{"c":20.3,"h":20.335,"l":20.27,"n":800,"o":20.33,"t":"2026-10-07T19:45:00Z","v":138990,"vw":20.308145},{"c":20.31,"h":20.31,"l":20.3,"n":12,"o":20.3,"t":"2026-10-07T20:00:00Z","v":14806,"vw":20.300542},{"c":20.32,"h":20.32,"l":20.32,"n":8,"o":20.32,"t":"2026-10-07T21:00:00Z","v":528,"vw":20.32},{"c":20.34,"h":20.35,"l":20.3,"n":14,"o":20.34,"t":"2026-10-07T22:00:00Z","v":3430,"vw":20.32938},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-07T23:45:00Z","v":788,"vw":20.4},{"c":20.4387,"h":20.6479,"l":20.4387,"n":9,"o":20.6479,"t":"2026-10-08T09:45:00Z","v":15169,"vw":20.541034},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-08T10:00:00Z","v":5500,"vw":20.5},{"c":20.48,"h":20.48,"l":20.48,"n":2,"o":20.48,"t":"2026-10-08T10:30:00Z","v":5500,"vw":20.48},{"c":20.52,"h":20.52,"l":20.52,"n":1,"o":20.52,"t":"2026-10-08T10:45:00Z","v":1100,"vw":20.52},{"c":20.442,"h":20.48,"l":20.43,"n":7,"o":20.48,"t":"2026-10-08T11:30:00Z","v":1500,"vw":20.438693},{"c":20.45,"h":20.4614,"l":20.4,"n":21,"o":20.42,"t":"2026-10-08T11:45:00Z","v":12945,"vw":20.415571},{"c":20.44,"h":20.44,"l":20.44,"n":1,"o":20.44,"t":"2026-10-08T12:30:00Z","v":500,"vw":20.44},{"c":20.35,"h":20.42,"l":20.35,"n":28,"o":20.42,"t":"2026-10-08T12:45:00Z","v":4664,"vw":20.360455},{"c":20.34,"h":20.4344,"l":20.34,"n":10,"o":20.37,"t":"2026-10-08T13:00:00Z","v":1163,"vw":20.37069},{"c":20.32,"h":20.34,"l":20.32,"n":6,"o":20.34,"t":"2026-10-08T13:15:00Z","v":3952,"vw":20.32476},{"c":20.31,"h":20.39,"l":20.285,"n":392,"o":20.35,"t":"2026-10-08T13:30:00Z","v":51363,"vw":20.33799},{"c":20.3299,"h":20.37,"l":20.29,"n":155,"o":20.305,"t":"2026-10-08T13:45:00Z","v":15992,"vw":20.316254},{"c":20.295,"h":20.335,"l":20.285,"n":226,"o":20.335,"t":"2026-10-08T14:00:00Z","v":34612,"vw":20.314914},{"c":20.37,"h":20.38,"l":20.285,"n":697,"o":20.29,"t":"2026-10-08T14:15:00Z","v":115932,"vw":20.344218},{"c":20.295,"h":20.405,"l":20.285,"n":196,"o":20.355,"t":"2026-10-08T14:30:00Z","v":29157,"vw":20.323283},{"c":20.33,"h":20.33,"l":20.25,"n":246,"o":20.295,"t":"2026-10-08T14:45:00Z","v":65282,"vw":20.28376},{"c":20.325,"h":20.365,"l":20.2999,"n":160,"o":20.33,"t":"2026-10-08T15:00:00Z","v":31320,"vw":20.33508},{"c":20.365,"h":20.365,"l":20.31,"n":190,"o":20.31,"t":"2026-10-08T15:15:00Z","v":38157,"vw":20.337467},{"c":20.29,"h":20.38,"l":20.29,"n":241,"o":20.36,"t":"2026-10-08T15:30:00Z","v":51151,"vw":20.351356},{"c":20.2999,"h":20.2999,"l":20.25,"n":150,"o":20.2799,"t":"2026-10-08T15:45:00Z","v":25420,"vw":20.271284},{"c":20.3,"h":20.31,"l":20.265,"n":55,"o":20.3,"t":"2026-10-08T16:00:00Z","v":3469,"vw":20.287133},{"c":20.35,"h":20.465,"l":20.29,"n":661,"o":20.29,"t":"2026-10-08T16:15:00Z","v":130563,"vw":20.370902},{"c":20.405,"h":20.43,"l":20.35,"n":473,"o":20.36,"t":"2026-10-08T16:30:00Z","v":113672,"vw":20.373505},{"c":20.3785,"h":20.405,"l":20.355,"n":421,"o":20.4,"t":"2026-10-08T16:45:00Z","v":81795,"vw":20.37944},{"c":20.48,"h":20.4899,"l":20.385,"n":232,"o":20.385,"t":"2026-10-08T17:00:00Z","v":32043,"vw":20.453708},{"c":20.445,"h":20.5,"l":20.4299,"n":268,"o":20.485,"t":"2026-10-08T17:15:00Z","v":37381,"vw":20.465556},{"c":20.43,"h":20.465,"l":20.425,"n":116,"o":20.445,"t":"2026-10-08T17:30:00Z","v":22380,"vw":20.437555},{"c":20.45,"h":20.45,"l":20.415,"n":76,"o":20.44,"t":"2026-10-08T17:45:00Z","v":7477,"vw":20.433819},{"c":20.475,"h":20.485,"l":20.445,"n":289,"o":20.465,"t":"2026-10-08T18:00:00Z","v":64524,"vw":20.469531},{"c":20.495,"h":20.5,"l":20.455,"n":125,"o":20.475,"t":"2026-10-08T18:15:00Z","v":22213,"vw":20.474954},{"c":20.475,"h":20.49,"l":20.46,"n":70,"o":20.49,"t":"2026-10-08T18:30:00Z","v":21285,"vw":20.46987},{"c":20.475,"h":20.485,"l":20.465,"n":158,"o":20.4761,"t":"2026-10-08T18:45:00Z","v":36467,"vw":20.474897},{"c":20.49,"h":20.495,"l":20.46,"n":208,"o":20.47,"t":"2026-10-08T19:00:00Z","v":31022,"vw":20.473107},{"c":20.4701,"h":20.485,"l":20.46,"n":113,"o":20.48,"t":"2026-10-08T19:15:00Z","v":25237,"vw":20.474205},{"c":20.45,"h":20.4712,"l":20.45,"n":145,"o":20.47,"t":"2026-10-08T19:30:00Z","v":24463,"vw":20.464163},{"c":20.5,"h":20.5,"l":20.4305,"n":480,"o":20.44,"t":"2026-10-08T19:45:00Z","v":68678,"vw":20.463426},{"c":20.49,"h":20.49,"l":20.49,"n":13,"o":20.49,"t":"2026-10-08T20:00:00Z","v":4947,"vw":20.49},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-10-08T20:15:00Z","v":150,"vw":20.49},{"c":20.44,"h":20.5662,"l":20.44,"n":23,"o":20.48,"t":"2026-10-08T20:30:00Z","v":6717,"vw":20.499562},{"c":20.49,"h":20.49,"l":20.41,"n":13,"o":20.46,"t":"2026-10-08T20:45:00Z","v":8689,"vw":20.43922},{"c":20.6923,"h":20.6923,"l":20.6923,"n":1,"o":20.6923,"t":"2026-10-08T22:15:00Z","v":180,"vw":20.6923},{"c":20.79,"h":20.79,"l":20.79,"n":2,"o":20.79,"t":"2026-10-08T23:15:00Z","v":255,"vw":20.79},{"c":20.75,"h":20.75,"l":20.75,"n":6,"o":20.75,"t":"2026-10-08T23:30:00Z","v":255,"vw":20.75},{"c":20.4508,"h":20.4508,"l":20.4508,"n":1,"o":20.4508,"t":"2026-10-08T23:45:00Z","v":100,"vw":20.4508},{"c":20.96,"h":21.05,"l":20.9,"n":41,"o":21,"t":"2026-10-09T08:00:00Z","v":16403,"vw":20.969119},{"c":21,"h":21.0392,"l":20.99,"n":8,"o":21.02,"t":"2026-10-09T09:00:00Z","v":11200,"vw":21.009457},{"c":21,"h":21,"l":20.99,"n":8,"o":20.99,"t":"2026-10-09T11:15:00Z","v":2018,"vw":20.997732},{"c":20.89,"h":20.892,"l":20.85,"n":5,"o":20.86,"t":"2026-10-09T11:45:00Z","v":700,"vw":20.87745},{"c":20.78,"h":20.84,"l":20.78,"n":4,"o":20.83,"t":"2026-10-09T12:45:00Z","v":2502,"vw":20.812022},{"c":20.71,"h":20.71,"l":20.71,"n":1,"o":20.71,"t":"2026-10-09T13:00:00Z","v":1100,"vw":20.71},{"c":20.8399,"h":20.935,"l":20.75,"n":316,"o":20.75,"t":"2026-10-09T13:30:00Z","v":77443,"vw":20.873921},{"c":20.905,"h":20.975,"l":20.85,"n":253,"o":20.85,"t":"2026-10-09T13:45:00Z","v":52201,"vw":20.911945},{"c":20.88,"h":20.92,"l":20.84,"n":152,"o":20.92,"t":"2026-10-09T14:00:00Z","v":24800,"vw":20.868661},{"c":20.845,"h":20.9,"l":20.795,"n":331,"o":20.89,"t":"2026-10-09T14:15:00Z","v":66745,"vw":20.848312},{"c":20.86,"h":20.87,"l":20.83,"n":129,"o":20.845,"t":"2026-10-09T14:30:00Z","v":15705,"vw":20.844608},{"c":20.835,"h":20.88,"l":20.83,"n":331,"o":20.87,"t":"2026-10-09T14:45:00Z","v":97272,"vw":20.849014},{"c":20.815,"h":20.91,"l":20.78,"n":621,"o":20.835,"t":"2026-10-09T15:00:00Z","v":185134,"vw":20.827982},{"c":20.85,"h":20.87,"l":20.81,"n":95,"o":20.82,"t":"2026-10-09T15:15:00Z","v":19190,"vw":20.826611},{"c":20.85,"h":20.855,"l":20.82,"n":45,"o":20.85,"t":"2026-10-09T15:30:00Z","v":30046,"vw":20.841268},{"c":20.835,"h":20.875,"l":20.8314,"n":57,"o":20.845,"t":"2026-10-09T15:45:00Z","v":8506,"vw":20.84486},{"c":20.825,"h":20.855,"l":20.825,"n":87,"o":20.855,"t":"2026-10-09T16:00:00Z","v":18630,"vw":20.84694},{"c":20.77,"h":20.83,"l":20.765,"n":63,"o":20.825,"t":"2026-10-09T16:15:00Z","v":7813,"vw":20.786463},{"c":20.7883,"h":20.79,"l":20.755,"n":46,"o":20.755,"t":"2026-10-09T16:30:00Z","v":8001,"vw":20.77724},{"c":20.8177,"h":20.825,"l":20.79,"n":65,"o":20.79,"t":"2026-10-09T16:45:00Z","v":13736,"vw":20.806179},{"c":20.785,"h":20.81,"l":20.77,"n":72,"o":20.8,"t":"2026-10-09T17:00:00Z","v":13510,"vw":20.79054},{"c":20.78,"h":20.79,"l":20.77,"n":15,"o":20.79,"t":"2026-10-09T17:15:00Z","v":4636,"vw":20.786987},{"c":20.77,"h":20.77,"l":20.7599,"n":41,"o":20.7675,"t":"2026-10-09T17:30:00Z","v":3632,"vw":20.766417},{"c":20.795,"h":20.795,"l":20.7499,"n":128,"o":20.76,"t":"2026-10-09T17:45:00Z","v":13994,"vw":20.769452},{"c":20.835,"h":20.85,"l":20.8,"n":103,"o":20.8,"t":"2026-10-09T18:00:00Z","v":19680,"vw":20.824723},{"c":20.825,"h":20.84,"l":20.825,"n":43,"o":20.835,"t":"2026-10-09T18:15:00Z","v":4518,"vw":20.833043},{"c":20.795,"h":20.82,"l":20.785,"n":71,"o":20.82,"t":"2026-10-09T18:30:00Z","v":16998,"vw":20.797972},{"c":20.79,"h":20.83,"l":20.78,"n":85,"o":20.795,"t":"2026-10-09T18:45:00Z","v":9741,"vw":20.804213},{"c":20.83,"h":20.835,"l":20.8,"n":50,"o":20.8,"t":"2026-10-09T19:00:00Z","v":5757,"vw":20.822839},{"c":20.7921,"h":20.84,"l":20.7921,"n":144,"o":20.8201,"t":"2026-10-09T19:15:00Z","v":39369,"vw":20.80911},{"c":20.82,"h":20.83,"l":20.8,"n":126,"o":20.8074,"t":"2026-10-09T19:30:00Z","v":19104,"vw":20.81385},{"c":20.8,"h":20.815,"l":20.77,"n":759,"o":20.81,"t":"2026-10-09T19:45:00Z","v":136380,"vw":20.796076},{"c":20.8,"h":20.8,"l":20.68,"n":75,"o":20.77,"t":"2026-10-09T20:00:00Z","v":185672,"vw":20.768833},{"c":20.89,"h":21.02,"l":20.89,"n":22,"o":20.92,"t":"2026-10-09T20:15:00Z","v":3334,"vw":20.916577},{"c":20.8653,"h":20.8659,"l":20.785,"n":4,"o":20.8659,"t":"2026-10-09T20:30:00Z","v":3052,"vw":20.858653},{"c":20.87,"h":20.87,"l":20.86,"n":5,"o":20.86,"t":"2026-10-09T21:15:00Z","v":1001,"vw":20.861976},{"c":20.8762,"h":20.8762,"l":20.87,"n":2,"o":20.87,"t":"2026-10-09T23:00:00Z","v":400,"vw":20.87465},{"c":20.8772,"h":20.88,"l":20.8772,"n":2,"o":20.88,"t":"2026-10-09T23:15:00Z","v":700,"vw":20.878},{"c":20.94,"h":20.94,"l":20.94,"n":3,"o":20.94,"t":"2026-10-12T08:00:00Z","v":624,"vw":20.94},{"c":20.98,"h":20.98,"l":20.98,"n":8,"o":20.98,"t":"2026-10-12T08:30:00Z","v":1840,"vw":20.98},{"c":20.81,"h":20.83,"l":20.81,"n":2,"o":20.83,"t":"2026-10-12T08:45:00Z","v":2690,"vw":20.811413},{"c":20.93,"h":20.93,"l":20.93,"n":2,"o":20.93,"t":"2026-10-12T10:00:00Z","v":104,"vw":20.93},{"c":20.95,"h":20.95,"l":20.95,"n":1,"o":20.95,"t":"2026-10-12T11:30:00Z","v":190,"vw":20.95},{"c":20.82,"h":20.82,"l":20.8,"n":3,"o":20.8,"t":"2026-10-12T12:30:00Z","v":347,"vw":20.808824},{"c":20.8001,"h":20.801,"l":20.8001,"n":3,"o":20.801,"t":"2026-10-12T12:45:00Z","v":1638,"vw":20.800925},{"c":20.9,"h":20.9,"l":20.84,"n":8,"o":20.85,"t":"2026-10-12T13:00:00Z","v":1475,"vw":20.853898},{"c":20.775,"h":20.9,"l":20.75,"n":666,"o":20.79,"t":"2026-10-12T13:30:00Z","v":115156,"vw":20.805508},{"c":20.85,"h":20.865,"l":20.76,"n":601,"o":20.775,"t":"2026-10-12T13:45:00Z","v":93766,"vw":20.820812},{"c":20.8,"h":20.8899,"l":20.8,"n":561,"o":20.84,"t":"2026-10-12T14:00:00Z","v":69996,"vw":20.859481},{"c":20.795,"h":20.83,"l":20.74,"n":527,"o":20.8,"t":"2026-10-12T14:15:00Z","v":77050,"vw":20.798766},{"c":20.755,"h":20.81,"l":20.73,"n":548,"o":20.79,"t":"2026-10-12T14:30:00Z","v":67943,"vw":20.767935},{"c":20.71,"h":20.775,"l":20.71,"n":499,"o":20.755,"t":"2026-10-12T14:45:00Z","v":56899,"vw":20.733603},{"c":20.77,"h":20.79,"l":20.695,"n":739,"o":20.715,"t":"2026-10-12T15:00:00Z","v":103435,"vw":20.736666},{"c":20.715,"h":20.78,"l":20.69,"n":500,"o":20.775,"t":"2026-10-12T15:15:00Z","v":48667,"vw":20.730622},{"c":20.72,"h":20.735,"l":20.71,"n":396,"o":20.72,"t":"2026-10-12T15:30:00Z","v":42714,"vw":20.724894},{"c":20.695,"h":20.765,"l":20.695,"n":471,"o":20.72,"t":"2026-10-12T15:45:00Z","v":73456,"vw":20.72526},{"c":20.74,"h":20.77,"l":20.7,"n":254,"o":20.7,"t":"2026-10-12T16:00:00Z","v":38955,"vw":20.733392},{"c":20.725,"h":20.755,"l":20.72,"n":387,"o":20.74,"t":"2026-10-12T16:15:00Z","v":53422,"vw":20.741418},{"c":20.7,"h":20.7392,"l":20.7,"n":321,"o":20.725,"t":"2026-10-12T16:30:00Z","v":33041,"vw":20.717352},{"c":20.67,"h":20.71,"l":20.67,"n":323,"o":20.7,"t":"2026-10-12T16:45:00Z","v":35443,"vw":20.687011},{"c":20.69,"h":20.69,"l":20.67,"n":328,"o":20.675,"t":"2026-10-12T17:00:00Z","v":45375,"vw":20.680949},{"c":20.67,"h":20.695,"l":20.66,"n":338,"o":20.69,"t":"2026-10-12T17:15:00Z","v":51056,"vw":20.672107},{"c":20.655,"h":20.675,"l":20.65,"n":210,"o":20.67,"t":"2026-10-12T17:30:00Z","v":25588,"vw":20.666239},{"c":20.66,"h":20.67,"l":20.65,"n":262,"o":20.65,"t":"2026-10-12T17:45:00Z","v":26130,"vw":20.659787},{"c":20.645,"h":20.665,"l":20.64,"n":251,"o":20.665,"t":"2026-10-12T18:00:00Z","v":28098,"vw":20.652262},{"c":20.65,"h":20.655,"l":20.645,"n":233,"o":20.65,"t":"2026-10-12T18:15:00Z","v":32575,"vw":20.649325},{"c":20.63,"h":20.65,"l":20.625,"n":256,"o":20.65,"t":"2026-10-12T18:30:00Z","v":40300,"vw":20.634237},{"c":20.62,"h":20.6377,"l":20.615,"n":279,"o":20.635,"t":"2026-10-12T18:45:00Z","v":57023,"vw":20.624343},{"c":20.6,"h":20.635,"l":20.59,"n":292,"o":20.63,"t":"2026-10-12T19:00:00Z","v":44364,"vw":20.607842},{"c":20.605,"h":20.61,"l":20.59,"n":410,"o":20.595,"t":"2026-10-12T19:15:00Z","v":75970,"vw":20.598699},{"c":20.615,"h":20.635,"l":20.61,"n":290,"o":20.61,"t":"2026-10-12T19:30:00Z","v":56834,"vw":20.619801},{"c":20.62,"h":20.63,"l":20.605,"n":762,"o":20.615,"t":"2026-10-12T19:45:00Z","v":166299,"vw":20.620679},{"c":20.62,"h":20.62,"l":20.61,"n":11,"o":20.61,"t":"2026-10-12T20:00:00Z","v":4978,"vw":20.610293},{"c":20.65,"h":20.65,"l":20.65,"n":3,"o":20.65,"t":"2026-10-12T20:30:00Z","v":295,"vw":20.65},{"c":20.67,"h":20.67,"l":20.67,"n":1,"o":20.67,"t":"2026-10-12T21:00:00Z","v":100,"vw":20.67},{"c":20.6116,"h":20.664,"l":20.6116,"n":3,"o":20.664,"t":"2026-10-12T21:30:00Z","v":3400,"vw":20.6546},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-12T22:45:00Z","v":200,"vw":20.75},{"c":20.65,"h":20.65,"l":20.65,"n":13,"o":20.65,"t":"2026-10-12T23:45:00Z","v":485,"vw":20.65},{"c":20.85,"h":20.85,"l":20.71,"n":6,"o":20.71,"t":"2026-10-13T08:00:00Z","v":2892,"vw":20.760323},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-10-13T08:15:00Z","v":100,"vw":20.85},{"c":20.8074,"h":20.8074,"l":20.8074,"n":1,"o":20.8074,"t":"2026-10-13T12:00:00Z","v":150,"vw":20.8074},{"c":20.57,"h":20.6,"l":20.56,"n":29,"o":20.6,"t":"2026-10-13T12:15:00Z","v":3365,"vw":20.577338},{"c":20.54,"h":20.55,"l":20.54,"n":2,"o":20.55,"t":"2026-10-13T12:45:00Z","v":526,"vw":20.542852},{"c":20.5,"h":20.52,"l":20.5,"n":19,"o":20.52,"t":"2026-10-13T13:00:00Z","v":2510,"vw":20.503914},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-10-13T13:15:00Z","v":100,"vw":20.46},{"c":20.5,"h":20.6,"l":20.5,"n":135,"o":20.5,"t":"2026-10-13T13:30:00Z","v":24095,"vw":20.543309},{"c":20.47,"h":20.515,"l":20.44,"n":113,"o":20.51,"t":"2026-10-13T13:45:00Z","v":14692,"vw":20.480673},{"c":20.465,"h":20.475,"l":20.445,"n":99,"o":20.4614,"t":"2026-10-13T14:00:00Z","v":11856,"vw":20.459326},{"c":20.425,"h":20.465,"l":20.405,"n":151,"o":20.46,"t":"2026-10-13T14:15:00Z","v":35981,"vw":20.449569},{"c":20.41,"h":20.43,"l":20.38,"n":206,"o":20.43,"t":"2026-10-13T14:30:00Z","v":29277,"vw":20.410546},{"c":20.42,"h":20.445,"l":20.42,"n":100,"o":20.42,"t":"2026-10-13T14:45:00Z","v":11301,"vw":20.434514},{"c":20.445,"h":20.45,"l":20.4247,"n":129,"o":20.43,"t":"2026-10-13T15:00:00Z","v":25078,"vw":20.437148},{"c":20.395,"h":20.465,"l":20.39,"n":190,"o":20.445,"t":"2026-10-13T15:15:00Z","v":24077,"vw":20.448037},{"c":20.415,"h":20.445,"l":20.405,"n":121,"o":20.405,"t":"2026-10-13T15:30:00Z","v":19643,"vw":20.425492},{"c":20.41,"h":20.43,"l":20.385,"n":160,"o":20.4192,"t":"2026-10-13T15:45:00Z","v":28138,"vw":20.411654},{"c":20.41,"h":20.44,"l":20.395,"n":149,"o":20.415,"t":"2026-10-13T16:00:00Z","v":29996,"vw":20.426872},{"c":20.39,"h":20.42,"l":20.38,"n":56,"o":20.415,"t":"2026-10-13T16:15:00Z","v":5157,"vw":20.401979},{"c":20.38,"h":20.395,"l":20.375,"n":61,"o":20.39,"t":"2026-10-13T16:30:00Z","v":19430,"vw":20.387601},{"c":20.38,"h":20.38,"l":20.365,"n":68,"o":20.38,"t":"2026-10-13T16:45:00Z","v":12314,"vw":20.374066},{"c":20.405,"h":20.405,"l":20.355,"n":93,"o":20.37,"t":"2026-10-13T17:00:00Z","v":8426,"vw":20.369211},{"c":20.395,"h":20.4,"l":20.385,"n":76,"o":20.395,"t":"2026-10-13T17:15:00Z","v":9714,"vw":20.393602},{"c":20.4,"h":20.4,"l":20.39,"n":32,"o":20.39,"t":"2026-10-13T17:30:00Z","v":2732,"vw":20.397112},{"c":20.335,"h":20.39,"l":20.32,"n":113,"o":20.39,"t":"2026-10-13T17:45:00Z","v":30859,"vw":20.357416},{"c":20.42,"h":20.445,"l":20.34,"n":128,"o":20.34,"t":"2026-10-13T18:00:00Z","v":21436,"vw":20.41381},{"c":20.42,"h":20.445,"l":20.41,"n":96,"o":20.41,"t":"2026-10-13T18:15:00Z","v":13974,"vw":20.427183},{"c":20.4399,"h":20.4399,"l":20.41,"n":26,"o":20.4295,"t":"2026-10-13T18:30:00Z","v":3091,"vw":20.423696},{"c":20.425,"h":20.44,"l":20.42,"n":23,"o":20.44,"t":"2026-10-13T18:45:00Z","v":2293,"vw":20.429378},{"c":20.425,"h":20.44,"l":20.425,"n":44,"o":20.43,"t":"2026-10-13T19:00:00Z","v":10235,"vw":20.428701},{"c":20.43,"h":20.4351,"l":20.4016,"n":35,"o":20.43,"t":"2026-10-13T19:15:00Z","v":9989,"vw":20.425523},{"c":20.435,"h":20.445,"l":20.41,"n":127,"o":20.41,"t":"2026-10-13T19:30:00Z","v":17524,"vw":20.430184},{"c":20.37,"h":20.44,"l":20.37,"n":515,"o":20.425,"t":"2026-10-13T19:45:00Z","v":56277,"vw":20.406151},{"c":20.38,"h":20.38,"l":20.38,"n":8,"o":20.38,"t":"2026-10-13T20:00:00Z","v":6246,"vw":20.38},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-10-13T20:15:00Z","v":2009,"vw":20.45},{"c":20.43,"h":20.43,"l":20.43,"n":1,"o":20.43,"t":"2026-10-13T21:15:00Z","v":500,"vw":20.43},{"c":20.42,"h":20.42,"l":20.4,"n":7,"o":20.41,"t":"2026-10-13T23:30:00Z","v":2559,"vw":20.418281},{"c":20.38,"h":20.39,"l":20.38,"n":3,"o":20.39,"t":"2026-10-13T23:45:00Z","v":481,"vw":20.385},{"c":20.44,"h":20.44,"l":20.44,"n":2,"o":20.44,"t":"2026-10-14T08:00:00Z","v":3001,"vw":20.44},{"c":20.44,"h":20.44,"l":20.43,"n":2,"o":20.43,"t":"2026-10-14T08:15:00Z","v":200,"vw":20.435},{"c":20.4,"h":20.42,"l":20.4,"n":5,"o":20.4,"t":"2026-10-14T08:45:00Z","v":1905,"vw":20.401789},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-14T10:45:00Z","v":500,"vw":20.5},{"c":20.6,"h":20.6,"l":20.59,"n":3,"o":20.59,"t":"2026-10-14T12:00:00Z","v":2222,"vw":20.599005},{"c":20.595,"h":20.595,"l":20.55,"n":10,"o":20.55,"t":"2026-10-14T12:15:00Z","v":2600,"vw":20.551809},{"c":20.28,"h":20.44,"l":20.25,"n":44,"o":20.29,"t":"2026-10-14T12:30:00Z","v":20694,"vw":20.329681},{"c":20.25,"h":20.4044,"l":20.25,"n":30,"o":20.33,"t":"2026-10-14T12:45:00Z","v":12357,"vw":20.300689},{"c":20.2,"h":20.25,"l":20.19,"n":33,"o":20.25,"t":"2026-10-14T13:00:00Z","v":8716,"vw":20.204093},{"c":20.23,"h":20.23,"l":20.18,"n":8,"o":20.18,"t":"2026-10-14T13:15:00Z","v":2416,"vw":20.209434},{"c":20.195,"h":20.305,"l":20.18,"n":338,"o":20.29,"t":"2026-10-14T13:30:00Z","v":64003,"vw":20.270809},{"c":20.04,"h":20.21,"l":20.04,"n":326,"o":20.21,"t":"2026-10-14T13:45:00Z","v":36101,"vw":20.136215},{"c":20.095,"h":20.13,"l":19.985,"n":653,"o":20.04,"t":"2026-10-14T14:00:00Z","v":83133,"vw":20.047949},{"c":20.05,"h":20.12,"l":20.04,"n":323,"o":20.1,"t":"2026-10-14T14:15:00Z","v":50682,"vw":20.081979},{"c":20.05,"h":20.08,"l":20.01,"n":320,"o":20.07,"t":"2026-10-14T14:30:00Z","v":39602,"vw":20.044349},{"c":19.96,"h":20.05,"l":19.9491,"n":180,"o":20.04,"t":"2026-10-14T14:45:00Z","v":25061,"vw":19.972105},{"c":19.9102,"h":19.97,"l":19.903,"n":268,"o":19.95,"t":"2026-10-14T15:00:00Z","v":51042,"vw":19.934283},{"c":19.9589,"h":19.99,"l":19.915,"n":227,"o":19.915,"t":"2026-10-14T15:15:00Z","v":35066,"vw":19.940767},{"c":19.855,"h":19.96,"l":19.815,"n":445,"o":19.96,"t":"2026-10-14T15:30:00Z","v":131642,"vw":19.88842},{"c":19.845,"h":19.88,"l":19.845,"n":133,"o":19.87,"t":"2026-10-14T15:45:00Z","v":16210,"vw":19.869068},{"c":19.82,"h":19.86,"l":19.81,"n":282,"o":19.85,"t":"2026-10-14T16:00:00Z","v":46709,"vw":19.841401},{"c":19.8505,"h":19.8505,"l":19.8144,"n":81,"o":19.825,"t":"2026-10-14T16:15:00Z","v":10452,"vw":19.831545},{"c":19.87,"h":19.88,"l":19.8252,"n":87,"o":19.835,"t":"2026-10-14T16:30:00Z","v":4676,"vw":19.851529},{"c":19.845,"h":19.875,"l":19.825,"n":99,"o":19.87,"t":"2026-10-14T16:45:00Z","v":10621,"vw":19.853996},{"c":19.8251,"h":19.86,"l":19.815,"n":64,"o":19.835,"t":"2026-10-14T17:00:00Z","v":9945,"vw":19.844194},{"c":19.8456,"h":19.86,"l":19.805,"n":121,"o":19.825,"t":"2026-10-14T17:15:00Z","v":12081,"vw":19.833587},{"c":19.805,"h":19.88,"l":19.805,"n":114,"o":19.855,"t":"2026-10-14T17:30:00Z","v":19584,"vw":19.834271},{"c":19.79,"h":19.805,"l":19.75,"n":204,"o":19.805,"t":"2026-10-14T17:45:00Z","v":25063,"vw":19.781711},{"c":19.8501,"h":19.8501,"l":19.77,"n":116,"o":19.77,"t":"2026-10-14T18:00:00Z","v":27060,"vw":19.818535},{"c":19.86,"h":19.88,"l":19.845,"n":181,"o":19.845,"t":"2026-10-14T18:15:00Z","v":32355,"vw":19.865878},{"c":19.865,"h":19.89,"l":19.845,"n":88,"o":19.85,"t":"2026-10-14T18:30:00Z","v":13527,"vw":19.857103},{"c":19.855,"h":19.87,"l":19.85,"n":75,"o":19.865,"t":"2026-10-14T18:45:00Z","v":15807,"vw":19.864963},{"c":19.835,"h":19.855,"l":19.8105,"n":121,"o":19.855,"t":"2026-10-14T19:00:00Z","v":27651,"vw":19.829725},{"c":19.855,"h":19.895,"l":19.84,"n":155,"o":19.84,"t":"2026-10-14T19:15:00Z","v":25847,"vw":19.878034},{"c":19.845,"h":19.87,"l":19.83,"n":137,"o":19.86,"t":"2026-10-14T19:30:00Z","v":14668,"vw":19.844955},{"c":19.845,"h":19.8497,"l":19.8021,"n":635,"o":19.835,"t":"2026-10-14T19:45:00Z","v":89917,"vw":19.821559},{"c":19.83,"h":19.83,"l":19.83,"n":8,"o":19.83,"t":"2026-10-14T20:00:00Z","v":2058,"vw":19.83},{"c":19.77,"h":19.8,"l":19.77,"n":5,"o":19.8,"t":"2026-10-14T20:15:00Z","v":1011,"vw":19.785094},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-14T21:45:00Z","v":130,"vw":19.85},{"c":19.85,"h":19.85,"l":19.85,"n":11,"o":19.85,"t":"2026-10-14T22:00:00Z","v":556,"vw":19.85},{"c":20,"h":20,"l":19.94,"n":13,"o":19.94,"t":"2026-10-14T23:45:00Z","v":1722,"vw":19.972102},{"c":20.25,"h":20.37,"l":20.15,"n":39,"o":20.26,"t":"2026-10-15T08:00:00Z","v":54349,"vw":20.229752},{"c":20.19,"h":20.19,"l":20.19,"n":1,"o":20.19,"t":"2026-10-15T09:00:00Z","v":500,"vw":20.19},{"c":20.4972,"h":20.4972,"l":20.35,"n":9,"o":20.44,"t":"2026-10-15T09:30:00Z","v":3529,"vw":20.453011},{"c":20.51,"h":20.52,"l":20.47,"n":8,"o":20.47,"t":"2026-10-15T09:45:00Z","v":2610,"vw":20.507011},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-15T10:00:00Z","v":1000,"vw":20.5},{"c":20.33,"h":20.45,"l":20.33,"n":3,"o":20.45,"t":"2026-10-15T10:15:00Z","v":700,"vw":20.372857},{"c":20.3307,"h":20.39,"l":20.3307,"n":3,"o":20.39,"t":"2026-10-15T11:00:00Z","v":445,"vw":20.345525},{"c":20.48,"h":20.48,"l":20.48,"n":2,"o":20.48,"t":"2026-10-15T11:30:00Z","v":182,"vw":20.48},{"c":20.366,"h":20.42,"l":20.36,"n":15,"o":20.42,"t":"2026-10-15T11:45:00Z","v":2724,"vw":20.379774},{"c":20.2605,"h":20.366,"l":20.2605,"n":14,"o":20.36,"t":"2026-10-15T12:00:00Z","v":5305,"vw":20.34177},{"c":20.4,"h":20.4,"l":20.36,"n":8,"o":20.36,"t":"2026-10-15T12:15:00Z","v":1912,"vw":20.386271},{"c":20.55,"h":20.55,"l":20.39,"n":19,"o":20.39,"t":"2026-10-15T12:30:00Z","v":11820,"vw":20.436831},{"c":20.54,"h":20.54,"l":20.43,"n":8,"o":20.43,"t":"2026-10-15T12:45:00Z","v":1503,"vw":20.494344},{"c":20.6,"h":20.6,"l":20.6,"n":3,"o":20.6,"t":"2026-10-15T13:00:00Z","v":158,"vw":20.6},{"c":20.49,"h":20.52,"l":20.44,"n":27,"o":20.51,"t":"2026-10-15T13:15:00Z","v":23265,"vw":20.498858},{"c":20.53,"h":20.565,"l":20.42,"n":538,"o":20.42,"t":"2026-10-15T13:30:00Z","v":164852,"vw":20.493824},{"c":20.455,"h":20.51,"l":20.4101,"n":282,"o":20.51,"t":"2026-10-15T13:45:00Z","v":71477,"vw":20.457879},{"c":20.43,"h":20.485,"l":20.43,"n":188,"o":20.455,"t":"2026-10-15T14:00:00Z","v":30637,"vw":20.467154},{"c":20.425,"h":20.4701,"l":20.42,"n":173,"o":20.42,"t":"2026-10-15T14:15:00Z","v":27303,"vw":20.442888},{"c":20.47,"h":20.51,"l":20.42,"n":169,"o":20.42,"t":"2026-10-15T14:30:00Z","v":30090,"vw":20.471764},{"c":20.475,"h":20.55,"l":20.465,"n":313,"o":20.475,"t":"2026-10-15T14:45:00Z","v":65133,"vw":20.502596},{"c":20.48,"h":20.5,"l":20.43,"n":335,"o":20.47,"t":"2026-10-15T15:00:00Z","v":62470,"vw":20.466767},{"c":20.49,"h":20.53,"l":20.475,"n":79,"o":20.5,"t":"2026-10-15T15:15:00Z","v":9491,"vw":20.495295},{"c":20.4851,"h":20.5,"l":20.465,"n":300,"o":20.5,"t":"2026-10-15T15:30:00Z","v":48187,"vw":20.48313},{"c":20.505,"h":20.5139,"l":20.46,"n":188,"o":20.48,"t":"2026-10-15T15:45:00Z","v":31539,"vw":20.494209},{"c":20.47,"h":20.53,"l":20.465,"n":208,"o":20.51,"t":"2026-10-15T16:00:00Z","v":34398,"vw":20.486458},{"c":20.47,"h":20.475,"l":20.45,"n":195,"o":20.465,"t":"2026-10-15T16:15:00Z","v":33263,"vw":20.465325},{"c":20.475,"h":20.5,"l":20.455,"n":130,"o":20.465,"t":"2026-10-15T16:30:00Z","v":28340,"vw":20.476429},{"c":20.415,"h":20.48,"l":20.415,"n":92,"o":20.475,"t":"2026-10-15T16:45:00Z","v":15243,"vw":20.460731},{"c":20.455,"h":20.47,"l":20.4,"n":60,"o":20.41,"t":"2026-10-15T17:00:00Z","v":11403,"vw":20.425383},{"c":20.46,"h":20.49,"l":20.455,"n":44,"o":20.465,"t":"2026-10-15T17:15:00Z","v":8096,"vw":20.474614},{"c":20.49,"h":20.49,"l":20.45,"n":203,"o":20.46,"t":"2026-10-15T17:30:00Z","v":38703,"vw":20.459944},{"c":20.49,"h":20.49,"l":20.475,"n":28,"o":20.485,"t":"2026-10-15T17:45:00Z","v":3919,"vw":20.48679},{"c":20.478,"h":20.515,"l":20.475,"n":80,"o":20.495,"t":"2026-10-15T18:00:00Z","v":15208,"vw":20.503002},{"c":20.485,"h":20.485,"l":20.4658,"n":85,"o":20.475,"t":"2026-10-15T18:15:00Z","v":15721,"vw":20.478414},{"c":20.4714,"h":20.485,"l":20.47,"n":43,"o":20.485,"t":"2026-10-15T18:30:00Z","v":4299,"vw":20.478944},{"c":20.475,"h":20.48,"l":20.47,"n":59,"o":20.475,"t":"2026-10-15T18:45:00Z","v":4745,"vw":20.475925},{"c":20.48,"h":20.49,"l":20.48,"n":46,"o":20.48,"t":"2026-10-15T19:00:00Z","v":2537,"vw":20.483382},{"c":20.44,"h":20.5095,"l":20.44,"n":121,"o":20.49,"t":"2026-10-15T19:15:00Z","v":19073,"vw":20.484167},{"c":20.52,"h":20.52,"l":20.44,"n":110,"o":20.44,"t":"2026-10-15T19:30:00Z","v":13598,"vw":20.461727},{"c":20.51,"h":20.55,"l":20.51,"n":547,"o":20.53,"t":"2026-10-15T19:45:00Z","v":54107,"vw":20.534548},{"c":20.58,"h":20.58,"l":20.58,"n":8,"o":20.58,"t":"2026-10-15T20:00:00Z","v":5457,"vw":20.58},{"c":20.56,"h":20.56,"l":20.56,"n":1,"o":20.56,"t":"2026-10-15T20:15:00Z","v":370,"vw":20.56},{"c":20.43,"h":20.43,"l":20.43,"n":1,"o":20.43,"t":"2026-10-15T21:30:00Z","v":161,"vw":20.43},{"c":20.65,"h":20.65,"l":20.6,"n":5,"o":20.6,"t":"2026-10-16T08:00:00Z","v":13003,"vw":20.617906},{"c":20.67,"h":20.67,"l":20.65,"n":2,"o":20.65,"t":"2026-10-16T09:00:00Z","v":300,"vw":20.656667},{"c":20.63,"h":20.63,"l":20.63,"n":1,"o":20.63,"t":"2026-10-16T10:45:00Z","v":100,"vw":20.63},{"c":20.48,"h":20.6008,"l":20.48,"n":3,"o":20.6008,"t":"2026-10-16T11:45:00Z","v":682,"vw":20.52995},{"c":20.46,"h":20.46,"l":20.45,"n":3,"o":20.45,"t":"2026-10-16T12:15:00Z","v":500,"vw":20.456},{"c":20.35,"h":20.38,"l":20.35,"n":4,"o":20.38,"t":"2026-10-16T12:30:00Z","v":444,"vw":20.3725},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-16T13:00:00Z","v":200,"vw":20.35},{"c":20.42,"h":20.42,"l":20.42,"n":5,"o":20.42,"t":"2026-10-16T13:15:00Z","v":500,"vw":20.42},{"c":20.49,"h":20.53,"l":20.4,"n":208,"o":20.4,"t":"2026-10-16T13:30:00Z","v":34500,"vw":20.463942},{"c":20.45,"h":20.48,"l":20.43,"n":85,"o":20.47,"t":"2026-10-16T13:45:00Z","v":7310,"vw":20.448099},{"c":20.4312,"h":20.48,"l":20.375,"n":117,"o":20.46,"t":"2026-10-16T14:00:00Z","v":9951,"vw":20.436273},{"c":20.485,"h":20.5199,"l":20.44,"n":138,"o":20.44,"t":"2026-10-16T14:15:00Z","v":13257,"vw":20.475977},{"c":20.4401,"h":20.5,"l":20.4401,"n":130,"o":20.48,"t":"2026-10-16T14:30:00Z","v":14338,"vw":20.469373},{"c":20.435,"h":20.475,"l":20.43,"n":139,"o":20.43,"t":"2026-10-16T14:45:00Z","v":33543,"vw":20.452486},{"c":20.35,"h":20.445,"l":20.345,"n":110,"o":20.445,"t":"2026-10-16T15:00:00Z","v":12856,"vw":20.397316},{"c":20.34,"h":20.36,"l":20.33,"n":114,"o":20.335,"t":"2026-10-16T15:15:00Z","v":10925,"vw":20.340226},{"c":20.32,"h":20.355,"l":20.315,"n":104,"o":20.338,"t":"2026-10-16T15:30:00Z","v":19602,"vw":20.330033},{"c":20.28,"h":20.34,"l":20.28,"n":119,"o":20.32,"t":"2026-10-16T15:45:00Z","v":13750,"vw":20.320522},{"c":20.3,"h":20.305,"l":20.245,"n":109,"o":20.275,"t":"2026-10-16T16:00:00Z","v":21858,"vw":20.265836},{"c":20.305,"h":20.305,"l":20.255,"n":139,"o":20.3,"t":"2026-10-16T16:15:00Z","v":26275,"vw":20.286632},{"c":20.285,"h":20.3,"l":20.27,"n":72,"o":20.3,"t":"2026-10-16T16:30:00Z","v":14720,"vw":20.282078},{"c":20.25,"h":20.305,"l":20.245,"n":86,"o":20.305,"t":"2026-10-16T16:45:00Z","v":7661,"vw":20.277408},{"c":20.19,"h":20.25,"l":20.185,"n":85,"o":20.25,"t":"2026-10-16T17:00:00Z","v":10766,"vw":20.212076},{"c":20.185,"h":20.205,"l":20.175,"n":88,"o":20.185,"t":"2026-10-16T17:15:00Z","v":12251,"vw":20.186486},{"c":20.23,"h":20.245,"l":20.185,"n":76,"o":20.2,"t":"2026-10-16T17:30:00Z","v":7906,"vw":20.223695},{"c":20.2,"h":20.225,"l":20.2,"n":80,"o":20.225,"t":"2026-10-16T17:45:00Z","v":2437,"vw":20.212932},{"c":20.185,"h":20.2,"l":20.165,"n":79,"o":20.19,"t":"2026-10-16T18:00:00Z","v":6264,"vw":20.18685},{"c":20.16,"h":20.185,"l":20.155,"n":124,"o":20.185,"t":"2026-10-16T18:15:00Z","v":26347,"vw":20.162269},{"c":20.155,"h":20.1699,"l":20.15,"n":112,"o":20.15,"t":"2026-10-16T18:30:00Z","v":18617,"vw":20.15672},{"c":20.15,"h":20.1683,"l":20.135,"n":113,"o":20.1683,"t":"2026-10-16T18:45:00Z","v":21675,"vw":20.143523},{"c":20.175,"h":20.175,"l":20.1261,"n":71,"o":20.15,"t":"2026-10-16T19:00:00Z","v":7384,"vw":20.146082},{"c":20.175,"h":20.175,"l":20.15,"n":52,"o":20.17,"t":"2026-10-16T19:15:00Z","v":11749,"vw":20.15677},{"c":20.16,"h":20.1928,"l":20.16,"n":71,"o":20.185,"t":"2026-10-16T19:30:00Z","v":5383,"vw":20.1791},{"c":20.17,"h":20.18,"l":20.145,"n":199,"o":20.15,"t":"2026-10-16T19:45:00Z","v":26677,"vw":20.163427},{"c":20.16,"h":20.2145,"l":20.16,"n":23,"o":20.17,"t":"2026-10-16T20:00:00Z","v":2837,"vw":20.174103},{"c":20.47,"h":20.47,"l":20.35,"n":9,"o":20.35,"t":"2026-10-19T08:00:00Z","v":2806,"vw":20.446184},{"c":20.44,"h":20.44,"l":20.44,"n":7,"o":20.44,"t":"2026-10-19T09:00:00Z","v":2100,"vw":20.44},{"c":20.47,"h":20.47,"l":20.44,"n":18,"o":20.44,"t":"2026-10-19T09:15:00Z","v":7340,"vw":20.454164},{"c":20.569,"h":20.5877,"l":20.569,"n":3,"o":20.5877,"t":"2026-10-19T11:00:00Z","v":250,"vw":20.57835},{"c":20.54,"h":20.56,"l":20.53,"n":17,"o":20.54,"t":"2026-10-19T11:15:00Z","v":2326,"vw":20.548838},{"c":20.47,"h":20.47,"l":20.47,"n":1,"o":20.47,"t":"2026-10-19T11:30:00Z","v":600,"vw":20.47},{"c":20.45,"h":20.46,"l":20.45,"n":2,"o":20.46,"t":"2026-10-19T11:45:00Z","v":590,"vw":20.458305},{"c":20.478,"h":20.52,"l":20.4,"n":26,"o":20.41,"t":"2026-10-19T12:00:00Z","v":8145,"vw":20.472931},{"c":20.44,"h":20.44,"l":20.44,"n":2,"o":20.44,"t":"2026-10-19T12:15:00Z","v":599,"vw":20.44},{"c":20.424,"h":20.56,"l":20.4,"n":5,"o":20.56,"t":"2026-10-19T12:30:00Z","v":1052,"vw":20.447152},{"c":20.433,"h":20.433,"l":20.433,"n":1,"o":20.433,"t":"2026-10-19T13:00:00Z","v":500,"vw":20.433},{"c":20.46,"h":20.4724,"l":20.45,"n":6,"o":20.4724,"t":"2026-10-19T13:15:00Z","v":700,"vw":20.462114},{"c":20.4,"h":20.48,"l":20.355,"n":315,"o":20.42,"t":"2026-10-19T13:30:00Z","v":49992,"vw":20.41746},{"c":20.35,"h":20.39,"l":20.32,"n":183,"o":20.37,"t":"2026-10-19T13:45:00Z","v":25362,"vw":20.355262},{"c":20.27,"h":20.36,"l":20.27,"n":290,"o":20.35,"t":"2026-10-19T14:00:00Z","v":37359,"vw":20.319016},{"c":20.3,"h":20.33,"l":20.28,"n":91,"o":20.295,"t":"2026-10-19T14:15:00Z","v":10634,"vw":20.296304},{"c":20.29,"h":20.29,"l":20.27,"n":94,"o":20.28,"t":"2026-10-19T14:30:00Z","v":12187,"vw":20.281619},{"c":20.31,"h":20.3251,"l":20.275,"n":204,"o":20.285,"t":"2026-10-19T14:45:00Z","v":29386,"vw":20.296775},{"c":20.31,"h":20.33,"l":20.3,"n":52,"o":20.325,"t":"2026-10-19T15:00:00Z","v":3983,"vw":20.313321},{"c":20.34,"h":20.34,"l":20.29,"n":46,"o":20.2999,"t":"2026-10-19T15:15:00Z","v":6232,"vw":20.322123},{"c":20.335,"h":20.34,"l":20.3036,"n":56,"o":20.3251,"t":"2026-10-19T15:30:00Z","v":10496,"vw":20.326716},{"c":20.275,"h":20.325,"l":20.275,"n":51,"o":20.325,"t":"2026-10-19T15:45:00Z","v":6885,"vw":20.306069},{"c":20.26,"h":20.27,"l":20.22,"n":64,"o":20.27,"t":"2026-10-19T16:00:00Z","v":5673,"vw":20.23945},{"c":20.265,"h":20.28,"l":20.2489,"n":42,"o":20.27,"t":"2026-10-19T16:15:00Z","v":5782,"vw":20.267497},{"c":20.29,"h":20.3005,"l":20.25,"n":29,"o":20.27,"t":"2026-10-19T16:30:00Z","v":2822,"vw":20.271581},{"c":20.285,"h":20.285,"l":20.24,"n":54,"o":20.28,"t":"2026-10-19T16:45:00Z","v":18137,"vw":20.253584},{"c":20.25,"h":20.261,"l":20.235,"n":79,"o":20.2593,"t":"2026-10-19T17:00:00Z","v":16614,"vw":20.251646},{"c":20.265,"h":20.2899,"l":20.25,"n":134,"o":20.25,"t":"2026-10-19T17:15:00Z","v":18240,"vw":20.269864},{"c":20.31,"h":20.31,"l":20.26,"n":82,"o":20.26,"t":"2026-10-19T17:30:00Z","v":8189,"vw":20.291265},{"c":20.3,"h":20.305,"l":20.24,"n":163,"o":20.305,"t":"2026-10-19T17:45:00Z","v":19953,"vw":20.265055},{"c":20.305,"h":20.31,"l":20.29,"n":69,"o":20.295,"t":"2026-10-19T18:00:00Z","v":15337,"vw":20.301571},{"c":20.2701,"h":20.305,"l":20.2701,"n":19,"o":20.305,"t":"2026-10-19T18:15:00Z","v":3700,"vw":20.295062},{"c":20.275,"h":20.275,"l":20.26,"n":14,"o":20.26,"t":"2026-10-19T18:30:00Z","v":1936,"vw":20.270069},{"c":20.275,"h":20.285,"l":20.265,"n":25,"o":20.28,"t":"2026-10-19T18:45:00Z","v":2084,"vw":20.27986},{"c":20.25,"h":20.275,"l":20.25,"n":27,"o":20.275,"t":"2026-10-19T19:00:00Z","v":1715,"vw":20.266974},{"c":20.27,"h":20.2741,"l":20.25,"n":53,"o":20.25,"t":"2026-10-19T19:15:00Z","v":5477,"vw":20.2622},{"c":20.255,"h":20.285,"l":20.2534,"n":52,"o":20.28,"t":"2026-10-19T19:30:00Z","v":8448,"vw":20.2699},{"c":20.235,"h":20.26,"l":20.22,"n":323,"o":20.25,"t":"2026-10-19T19:45:00Z","v":46885,"vw":20.237072},{"c":20.24,"h":20.24,"l":20.24,"n":11,"o":20.24,"t":"2026-10-19T20:00:00Z","v":3304,"vw":20.24},{"c":20.22,"h":20.22,"l":20.22,"n":1,"o":20.22,"t":"2026-10-19T20:45:00Z","v":250,"vw":20.22},{"c":20.22,"h":20.22,"l":20.17,"n":2,"o":20.17,"t":"2026-10-19T21:00:00Z","v":450,"vw":20.192222},{"c":20.23,"h":20.23,"l":20.18,"n":2,"o":20.18,"t":"2026-10-19T22:30:00Z","v":2200,"vw":20.225455},{"c":20.13,"h":20.21,"l":20.11,"n":13,"o":20.21,"t":"2026-10-20T08:00:00Z","v":33002,"vw":20.143356},{"c":20.16,"h":20.2,"l":20.16,"n":40,"o":20.19,"t":"2026-10-20T08:45:00Z","v":14806,"vw":20.181378},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-20T09:15:00Z","v":500,"vw":20.15},{"c":20.14,"h":20.14,"l":20.12,"n":7,"o":20.13,"t":"2026-10-20T09:30:00Z","v":5672,"vw":20.126839},{"c":20.05,"h":20.11,"l":20.05,"n":11,"o":20.11,"t":"2026-10-20T10:30:00Z","v":6261,"vw":20.082012},{"c":20.06,"h":20.06,"l":20.06,"n":2,"o":20.06,"t":"2026-10-20T11:15:00Z","v":101,"vw":20.06},{"c":19.98,"h":19.98,"l":19.92,"n":17,"o":19.96,"t":"2026-10-20T11:45:00Z","v":14120,"vw":19.944417},{"c":19.91,"h":19.93,"l":19.9,"n":21,"o":19.92,"t":"2026-10-20T12:15:00Z","v":7707,"vw":19.914778},{"c":19.9,"h":19.92,"l":19.86,"n":50,"o":19.91,"t":"2026-10-20T12:30:00Z","v":21050,"vw":19.890228},{"c":19.97,"h":19.99,"l":19.93,"n":42,"o":19.93,"t":"2026-10-20T12:45:00Z","v":22425,"vw":19.96669},{"c":19.95,"h":19.95,"l":19.95,"n":5,"o":19.95,"t":"2026-10-20T13:00:00Z","v":1659,"vw":19.95},{"c":19.96,"h":19.96,"l":19.96,"n":2,"o":19.96,"t":"2026-10-20T13:15:00Z","v":340,"vw":19.96},{"c":20.05,"h":20.07,"l":19.97,"n":272,"o":20,"t":"2026-10-20T13:30:00Z","v":44123,"vw":20.042389},{"c":20.095,"h":20.095,"l":20.054,"n":150,"o":20.06,"t":"2026-10-20T13:45:00Z","v":25622,"vw":20.075263},{"c":20.15,"h":20.17,"l":20.07,"n":308,"o":20.09,"t":"2026-10-20T14:00:00Z","v":51345,"vw":20.115513},{"c":20.31,"h":20.33,"l":20.16,"n":220,"o":20.1652,"t":"2026-10-20T14:15:00Z","v":29353,"vw":20.21091},{"c":20.3,"h":20.33,"l":20.25,"n":121,"o":20.305,"t":"2026-10-20T14:30:00Z","v":13577,"vw":20.29213},{"c":20.27,"h":20.305,"l":20.26,"n":39,"o":20.28,"t":"2026-10-20T14:45:00Z","v":2914,"vw":20.271518},{"c":20.18,"h":20.295,"l":20.175,"n":298,"o":20.27,"t":"2026-10-20T15:00:00Z","v":40096,"vw":20.228574},{"c":20.145,"h":20.23,"l":20.145,"n":286,"o":20.18,"t":"2026-10-20T15:15:00Z","v":44821,"vw":20.173956},{"c":20.175,"h":20.2001,"l":20.125,"n":187,"o":20.145,"t":"2026-10-20T15:30:00Z","v":29385,"vw":20.158034},{"c":20.105,"h":20.1939,"l":20.105,"n":156,"o":20.18,"t":"2026-10-20T15:45:00Z","v":25387,"vw":20.166278},{"c":20.08,"h":20.13,"l":20.08,"n":68,"o":20.12,"t":"2026-10-20T16:00:00Z","v":6458,"vw":20.109066},{"c":20.04,"h":20.08,"l":19.99,"n":264,"o":20.08,"t":"2026-10-20T16:15:00Z","v":52148,"vw":20.011225},{"c":20.05,"h":20.065,"l":20.04,"n":77,"o":20.04,"t":"2026-10-20T16:30:00Z","v":17114,"vw":20.053145},{"c":19.9825,"h":20.0479,"l":19.98,"n":70,"o":20.025,"t":"2026-10-20T16:45:00Z","v":8526,"vw":20.020356},{"c":20.0097,"h":20.0097,"l":19.98,"n":37,"o":19.985,"t":"2026-10-20T17:00:00Z","v":8652,"vw":19.998744},{"c":20.02,"h":20.03,"l":20.005,"n":36,"o":20.005,"t":"2026-10-20T17:15:00Z","v":3492,"vw":20.020755},{"c":20.045,"h":20.05,"l":20.01,"n":84,"o":20.02,"t":"2026-10-20T17:30:00Z","v":11710,"vw":20.031381},{"c":20.0191,"h":20.05,"l":20.015,"n":125,"o":20.05,"t":"2026-10-20T17:45:00Z","v":19993,"vw":20.03232},{"c":20.0473,"h":20.0499,"l":20.02,"n":68,"o":20.02,"t":"2026-10-20T18:00:00Z","v":10177,"vw":20.03361},{"c":20.015,"h":20.045,"l":20.015,"n":33,"o":20.04,"t":"2026-10-20T18:15:00Z","v":9025,"vw":20.030486},{"c":19.97,"h":20.01,"l":19.97,"n":53,"o":20.01,"t":"2026-10-20T18:30:00Z","v":10577,"vw":19.98628},{"c":19.98,"h":19.98,"l":19.97,"n":42,"o":19.97,"t":"2026-10-20T18:45:00Z","v":8907,"vw":19.979157},{"c":19.97,"h":20.0055,"l":19.97,"n":88,"o":19.99,"t":"2026-10-20T19:00:00Z","v":11845,"vw":19.988741},{"c":19.965,"h":19.965,"l":19.94,"n":95,"o":19.965,"t":"2026-10-20T19:15:00Z","v":11051,"vw":19.948944},{"c":19.965,"h":19.9668,"l":19.95,"n":67,"o":19.96,"t":"2026-10-20T19:30:00Z","v":6425,"vw":19.959175},{"c":19.94,"h":19.99,"l":19.94,"n":584,"o":19.965,"t":"2026-10-20T19:45:00Z","v":52141,"vw":19.97229},{"c":19.95,"h":19.98,"l":19.94,"n":39,"o":19.94,"t":"2026-10-20T20:00:00Z","v":6349,"vw":19.947269},{"c":19.95,"h":19.96,"l":19.95,"n":3,"o":19.96,"t":"2026-10-20T20:15:00Z","v":500,"vw":19.955},{"c":20,"h":20.06,"l":19.98,"n":5,"o":19.99,"t":"2026-10-20T20:30:00Z","v":7615,"vw":19.987511},{"c":20.01,"h":20.01,"l":19.97,"n":5,"o":19.98,"t":"2026-10-20T20:45:00Z","v":6120,"vw":19.975049},{"c":19.68,"h":19.7808,"l":19.65,"n":43,"o":19.76,"t":"2026-10-21T08:00:00Z","v":30309,"vw":19.691662},{"c":19.65,"h":19.66,"l":19.65,"n":3,"o":19.66,"t":"2026-10-21T09:00:00Z","v":940,"vw":19.654},{"c":19.74,"h":19.74,"l":19.72,"n":5,"o":19.72,"t":"2026-10-21T10:15:00Z","v":3046,"vw":19.738635},{"c":19.73,"h":19.8792,"l":19.73,"n":26,"o":19.85,"t":"2026-10-21T11:00:00Z","v":1473,"vw":19.774355},{"c":19.75,"h":19.83,"l":19.75,"n":3,"o":19.83,"t":"2026-10-21T11:15:00Z","v":1306,"vw":19.797473},{"c":19.74,"h":19.75,"l":19.73,"n":16,"o":19.75,"t":"2026-10-21T11:30:00Z","v":7537,"vw":19.738153},{"c":19.84,"h":19.84,"l":19.76,"n":5,"o":19.76,"t":"2026-10-21T11:45:00Z","v":855,"vw":19.809879},{"c":19.76,"h":19.76,"l":19.72,"n":7,"o":19.73,"t":"2026-10-21T12:00:00Z","v":1553,"vw":19.736451},{"c":19.61,"h":19.7,"l":19.6,"n":24,"o":19.7,"t":"2026-10-21T12:15:00Z","v":11150,"vw":19.610361},{"c":19.639,"h":19.64,"l":19.6,"n":12,"o":19.6,"t":"2026-10-21T12:30:00Z","v":8168,"vw":19.612579},{"c":19.669,"h":19.6696,"l":19.63,"n":24,"o":19.65,"t":"2026-10-21T12:45:00Z","v":11199,"vw":19.64324},{"c":19.73,"h":19.74,"l":19.72,"n":11,"o":19.72,"t":"2026-10-21T13:00:00Z","v":7363,"vw":19.732521},{"c":19.8,"h":19.82,"l":19.8,"n":3,"o":19.82,"t":"2026-10-21T13:15:00Z","v":354,"vw":19.812537},{"c":19.87,"h":19.875,"l":19.77,"n":341,"o":19.84,"t":"2026-10-21T13:30:00Z","v":55953,"vw":19.823472},{"c":19.91,"h":19.92,"l":19.86,"n":95,"o":19.875,"t":"2026-10-21T13:45:00Z","v":15416,"vw":19.903311},{"c":19.85,"h":19.895,"l":19.81,"n":114,"o":19.87,"t":"2026-10-21T14:00:00Z","v":19290,"vw":19.838271},{"c":19.84,"h":19.86,"l":19.82,"n":217,"o":19.86,"t":"2026-10-21T14:15:00Z","v":36720,"vw":19.837741},{"c":19.77,"h":19.85,"l":19.761,"n":234,"o":19.84,"t":"2026-10-21T14:30:00Z","v":39173,"vw":19.805409},{"c":19.78,"h":19.795,"l":19.765,"n":80,"o":19.77,"t":"2026-10-21T14:45:00Z","v":11989,"vw":19.782998},{"c":19.735,"h":19.785,"l":19.72,"n":186,"o":19.785,"t":"2026-10-21T15:00:00Z","v":58974,"vw":19.742006},{"c":19.815,"h":19.825,"l":19.745,"n":86,"o":19.745,"t":"2026-10-21T15:15:00Z","v":8589,"vw":19.781646},{"c":19.79,"h":19.865,"l":19.79,"n":92,"o":19.815,"t":"2026-10-21T15:30:00Z","v":13650,"vw":19.821331},{"c":19.81,"h":19.81,"l":19.79,"n":21,"o":19.79,"t":"2026-10-21T15:45:00Z","v":2832,"vw":19.805852},{"c":19.765,"h":19.79,"l":19.75,"n":72,"o":19.775,"t":"2026-10-21T16:00:00Z","v":12943,"vw":19.769618},{"c":19.775,"h":19.785,"l":19.755,"n":59,"o":19.785,"t":"2026-10-21T16:15:00Z","v":7132,"vw":19.769053},{"c":19.8,"h":19.82,"l":19.75,"n":68,"o":19.77,"t":"2026-10-21T16:30:00Z","v":17314,"vw":19.766679},{"c":19.76,"h":19.8,"l":19.76,"n":30,"o":19.79,"t":"2026-10-21T16:45:00Z","v":1724,"vw":19.783525},{"c":19.77,"h":19.77,"l":19.74,"n":49,"o":19.77,"t":"2026-10-21T17:00:00Z","v":7529,"vw":19.763873},{"c":19.755,"h":19.7751,"l":19.75,"n":52,"o":19.7701,"t":"2026-10-21T17:15:00Z","v":10552,"vw":19.765849},{"c":19.755,"h":19.762,"l":19.7491,"n":55,"o":19.755,"t":"2026-10-21T17:30:00Z","v":4278,"vw":19.757068},{"c":19.7501,"h":19.755,"l":19.735,"n":84,"o":19.75,"t":"2026-10-21T17:45:00Z","v":7944,"vw":19.743955},{"c":19.77,"h":19.785,"l":19.7596,"n":41,"o":19.7596,"t":"2026-10-21T18:00:00Z","v":6988,"vw":19.7725},{"c":19.78,"h":19.7899,"l":19.7729,"n":39,"o":19.7729,"t":"2026-10-21T18:15:00Z","v":6898,"vw":19.782794},{"c":19.785,"h":19.785,"l":19.775,"n":20,"o":19.7777,"t":"2026-10-21T18:30:00Z","v":3701,"vw":19.778778},{"c":19.62,"h":19.785,"l":19.62,"n":191,"o":19.78,"t":"2026-10-21T18:45:00Z","v":21479,"vw":19.697974},{"c":19.65,"h":19.6699,"l":19.57,"n":300,"o":19.615,"t":"2026-10-21T19:00:00Z","v":83797,"vw":19.605138},{"c":19.69,"h":19.695,"l":19.6299,"n":79,"o":19.665,"t":"2026-10-21T19:15:00Z","v":18159,"vw":19.660228},{"c":19.765,"h":19.78,"l":19.7001,"n":79,"o":19.7001,"t":"2026-10-21T19:30:00Z","v":12207,"vw":19.732898},{"c":19.77,"h":19.78,"l":19.755,"n":574,"o":19.77,"t":"2026-10-21T19:45:00Z","v":51945,"vw":19.768237},{"c":19.7997,"h":19.7997,"l":19.78,"n":11,"o":19.78,"t":"2026-10-21T20:00:00Z","v":2217,"vw":19.780892},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-21T21:15:00Z","v":105,"vw":19.7},{"c":19.71,"h":19.72,"l":19.71,"n":23,"o":19.72,"t":"2026-10-21T22:45:00Z","v":2027,"vw":19.711309},{"c":19.68,"h":19.68,"l":19.66,"n":18,"o":19.66,"t":"2026-10-21T23:45:00Z","v":13380,"vw":19.669325},{"c":19.12,"h":19.4,"l":19.12,"n":54,"o":19.38,"t":"2026-10-22T08:00:00Z","v":13645,"vw":19.219881},{"c":19.16,"h":19.16,"l":19.125,"n":3,"o":19.125,"t":"2026-10-22T08:15:00Z","v":700,"vw":19.137857},{"c":19.12,"h":19.12,"l":19.12,"n":2,"o":19.12,"t":"2026-10-22T08:30:00Z","v":244,"vw":19.12},{"c":19.07,"h":19.08,"l":19.07,"n":4,"o":19.08,"t":"2026-10-22T08:45:00Z","v":1381,"vw":19.072748},{"c":19.19,"h":19.19,"l":19.17,"n":14,"o":19.17,"t":"2026-10-22T09:00:00Z","v":2247,"vw":19.180178},{"c":19.23,"h":19.23,"l":19.23,"n":1,"o":19.23,"t":"2026-10-22T09:15:00Z","v":100,"vw":19.23},{"c":19.15,"h":19.23,"l":19.15,"n":29,"o":19.23,"t":"2026-10-22T09:45:00Z","v":5800,"vw":19.162807},{"c":19.22,"h":19.24,"l":19.22,"n":41,"o":19.24,"t":"2026-10-22T10:15:00Z","v":5500,"vw":19.2299},{"c":19.14,"h":19.3095,"l":19.14,"n":40,"o":19.3082,"t":"2026-10-22T11:00:00Z","v":2264,"vw":19.191446},{"c":19.14,"h":19.14,"l":19.14,"n":1,"o":19.14,"t":"2026-10-22T11:15:00Z","v":100,"vw":19.14},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-10-22T11:30:00Z","v":200,"vw":19.2},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-22T11:45:00Z","v":500,"vw":19.15},{"c":19.2579,"h":19.3,"l":19.2,"n":34,"o":19.2,"t":"2026-10-22T12:00:00Z","v":3613,"vw":19.255612},{"c":19.23,"h":19.2599,"l":19.22,"n":16,"o":19.22,"t":"2026-10-22T12:15:00Z","v":9364,"vw":19.242731},{"c":19.23,"h":19.2386,"l":19.23,"n":5,"o":19.2386,"t":"2026-10-22T12:30:00Z","v":2501,"vw":19.23288},{"c":19.29,"h":19.29,"l":19.2429,"n":18,"o":19.2615,"t":"2026-10-22T12:45:00Z","v":7825,"vw":19.274011},{"c":19.26,"h":19.33,"l":19.26,"n":4,"o":19.3158,"t":"2026-10-22T13:00:00Z","v":1350,"vw":19.31163},{"c":19.29,"h":19.31,"l":19.29,"n":6,"o":19.3061,"t":"2026-10-22T13:15:00Z","v":1023,"vw":19.304139},{"c":19.295,"h":19.329,"l":19.26,"n":246,"o":19.3,"t":"2026-10-22T13:30:00Z","v":36721,"vw":19.298107},{"c":19.299,"h":19.3,"l":19.25,"n":489,"o":19.29,"t":"2026-10-22T13:45:00Z","v":84534,"vw":19.278712},{"c":19.245,"h":19.305,"l":19.221,"n":583,"o":19.29,"t":"2026-10-22T14:00:00Z","v":84940,"vw":19.25978},{"c":19.22,"h":19.25,"l":19.21,"n":272,"o":19.24,"t":"2026-10-22T14:15:00Z","v":97682,"vw":19.231354},{"c":19.26,"h":19.265,"l":19.195,"n":213,"o":19.22,"t":"2026-10-22T14:30:00Z","v":33885,"vw":19.228024},{"c":19.27,"h":19.3,"l":19.25,"n":169,"o":19.25,"t":"2026-10-22T14:45:00Z","v":24903,"vw":19.283595},{"c":19.21,"h":19.27,"l":19.205,"n":208,"o":19.27,"t":"2026-10-22T15:00:00Z","v":27706,"vw":19.234425},{"c":19.185,"h":19.25,"l":19.175,"n":383,"o":19.205,"t":"2026-10-22T15:15:00Z","v":96168,"vw":19.203109},{"c":19.195,"h":19.225,"l":19.18,"n":245,"o":19.18,"t":"2026-10-22T15:30:00Z","v":27457,"vw":19.201282},{"c":19.2,"h":19.215,"l":19.19,"n":93,"o":19.19,"t":"2026-10-22T15:45:00Z","v":11573,"vw":19.197842},{"c":19.2,"h":19.21,"l":19.17,"n":85,"o":19.21,"t":"2026-10-22T16:00:00Z","v":11691,"vw":19.17757},{"c":19.18,"h":19.22,"l":19.1701,"n":46,"o":19.205,"t":"2026-10-22T16:15:00Z","v":4439,"vw":19.193122},{"c":19.145,"h":19.185,"l":19.14,"n":77,"o":19.185,"t":"2026-10-22T16:30:00Z","v":11563,"vw":19.161713},{"c":19.165,"h":19.17,"l":19.12,"n":91,"o":19.145,"t":"2026-10-22T16:45:00Z","v":7768,"vw":19.13863},{"c":19.145,"h":19.17,"l":19.135,"n":74,"o":19.165,"t":"2026-10-22T17:00:00Z","v":7799,"vw":19.147488},{"c":19.17,"h":19.19,"l":19.145,"n":64,"o":19.145,"t":"2026-10-22T17:15:00Z","v":6179,"vw":19.175447},{"c":19.165,"h":19.175,"l":19.155,"n":77,"o":19.165,"t":"2026-10-22T17:30:00Z","v":10877,"vw":19.163641},{"c":19.185,"h":19.19,"l":19.16,"n":436,"o":19.165,"t":"2026-10-22T17:45:00Z","v":74841,"vw":19.175296},{"c":19.175,"h":19.18,"l":19.15,"n":210,"o":19.175,"t":"2026-10-22T18:00:00Z","v":45149,"vw":19.164389},{"c":19.185,"h":19.21,"l":19.17,"n":104,"o":19.1799,"t":"2026-10-22T18:15:00Z","v":14560,"vw":19.191795},{"c":19.155,"h":19.195,"l":19.15,"n":137,"o":19.185,"t":"2026-10-22T18:30:00Z","v":35823,"vw":19.169784},{"c":19.1231,"h":19.16,"l":19.1231,"n":87,"o":19.1599,"t":"2026-10-22T18:45:00Z","v":17681,"vw":19.140112},{"c":19.115,"h":19.13,"l":19.105,"n":124,"o":19.12,"t":"2026-10-22T19:00:00Z","v":12118,"vw":19.119221},{"c":19.13,"h":19.13,"l":19.11,"n":110,"o":19.11,"t":"2026-10-22T19:15:00Z","v":38619,"vw":19.121278},{"c":19.07,"h":19.1201,"l":19.062,"n":176,"o":19.1201,"t":"2026-10-22T19:30:00Z","v":75047,"vw":19.094672},{"c":19.115,"h":19.12,"l":19.062,"n":495,"o":19.07,"t":"2026-10-22T19:45:00Z","v":85006,"vw":19.092223},{"c":19.15,"h":19.15,"l":19.1,"n":24,"o":19.12,"t":"2026-10-22T20:00:00Z","v":5801,"vw":19.124579},{"c":19.15,"h":19.15,"l":19.09,"n":28,"o":19.1,"t":"2026-10-22T20:15:00Z","v":2873,"vw":19.117368},{"c":19.06,"h":19.07,"l":19.06,"n":2,"o":19.07,"t":"2026-10-22T20:45:00Z","v":5500,"vw":19.060949},{"c":19.15,"h":19.15,"l":19.15,"n":4,"o":19.15,"t":"2026-10-22T21:00:00Z","v":318,"vw":19.15},{"c":19.28,"h":19.28,"l":19.28,"n":2,"o":19.28,"t":"2026-10-22T21:15:00Z","v":1333,"vw":19.28},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-22T23:45:00Z","v":315,"vw":19.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20272428531285863,"strike":28.21794282502869,"iv":0.9333993307893484,"gamma":0.043355762843048,"theta":-0.015110083306154985,"vega":0.009355668438370284,"rho":0.0013162784050622276,"breakevenPct":48.643656434840736},{"delta":0.15,"premium":0.4281749176588241,"strike":28.531749176588242,"iv":1.1792245106971908,"gamma":0.03696591164666013,"theta":-0.026052255341629936,"vega":0.012479988873400754,"rho":0.0018865372027984907,"breakevenPct":51.46403814982774},{"delta":0.2,"premium":0.47849160742283153,"strike":25.632402843704085,"iv":0.9697438993279843,"gamma":0.059435595860680895,"theta":-0.02430983036834881,"vega":0.014642650982997375,"rho":0.002577397491120687,"breakevenPct":36.56325549752571},{"delta":0.25,"premium":0.5204578151048307,"strike":23.618024874968125,"iv":0.7973515701489593,"gamma":0.08390105364950003,"theta":-0.022311721706550634,"vega":0.016548034273713652,"rho":0.003272772924318785,"breakevenPct":26.24729440414725},{"delta":0.3,"premium":0.5624240227868298,"strike":21.603646906232164,"iv":0.624959240969934,"gamma":0.10836651143831917,"theta":-0.020313613044752456,"vega":0.018453417564429926,"rho":0.003968148357516882,"breakevenPct":15.931333310768792},{"delta":0.35,"premium":0.4364725648359594,"strike":20.076483765573062,"iv":0.3718810007078642,"gamma":0.19124347914215847,"theta":-0.013698279613678394,"vega":0.019648327730860962,"rho":0.004784452426365399,"breakevenPct":7.285336456114131},{"delta":0.4,"premium":0.4989492753623189,"strike":19.77246376811594,"iv":0.34555246376811594,"gamma":0.20673797101449276,"theta":-0.013086231884057971,"vega":0.019973043478260868,"rho":0.005469848330589452,"breakevenPct":6.02203474622521},{"delta":0.45,"premium":0.5774516908212561,"strike":19.530917874396135,"iv":0.33531091787439615,"gamma":0.21654473429951693,"theta":-0.012965458937198067,"vega":0.020262898550724637,"rho":0.006143998077515088,"breakevenPct":5.169296889212293},{"delta":0.5,"premium":0.6559541062801932,"strike":19.28937198067633,"iv":0.3250693719806763,"gamma":0.22635149758454107,"theta":-0.012844685990338164,"vega":0.020552753623188404,"rho":0.006818147824440722,"breakevenPct":4.316559032199376},{"delta":0.55,"premium":0.7344565217391306,"strike":19.047826086956523,"iv":0.31482782608695653,"gamma":0.23615826086956523,"theta":-0.01272391304347826,"vega":0.020842608695652173,"rho":0.007492297571366358,"breakevenPct":3.463821175186459},{"delta":0.6,"premium":0.8699493787390704,"strike":18.815462494247583,"iv":0.3138149562816383,"gamma":0.22680630464795215,"theta":-0.012275563736769442,"vega":0.01995885872066268,"rho":0.008139049813644966,"breakevenPct":2.957175067921826},{"delta":0.65,"premium":1.0195121951219512,"strike":18.585365853658537,"iv":0.3150804878048781,"gamma":0.21272439024390244,"theta":-0.011746341463414633,"vega":0.018785365853658535,"rho":0.008779038083454609,"breakevenPct":2.5359730584753457},{"delta":0.7,"premium":1.1690750115048318,"strike":18.35526921306949,"iv":0.31634601932811784,"gamma":0.19864247583985276,"theta":-0.011217119190059825,"vega":0.017611872986654398,"rho":0.009419026353264252,"breakevenPct":2.1147710490288665},{"delta":0.75,"premium":1.3186378278877129,"strike":18.12517257248044,"iv":0.3176115508513576,"gamma":0.18456056143580304,"theta":-0.010687896916705016,"vega":0.016438380119650254,"rho":0.010059014623073894,"breakevenPct":1.6935690395823868},{"delta":0.8,"premium":1.7781094527363188,"strike":17.621890547263682,"iv":0.377058208955224,"gamma":0.14706716417910443,"theta":-0.01119402985074627,"vega":0.014741293532338308,"rho":0.010477452702647737,"breakevenPct":1.464435146443502},{"delta":0.85,"premium":2.5996977547495677,"strike":16.784110535405873,"iv":0.4912302245250431,"gamma":0.09016321243523319,"theta":-0.01217616580310881,"vega":0.012265975820379967,"rho":0.010631083387126478,"breakevenPct":1.3797504715242583},{"delta":0.9,"premium":3.3805939226519346,"strike":15.93646408839779,"iv":0.5513038674033148,"gamma":0.05951436464088395,"theta":-0.010612430939226515,"vega":0.009231491712707178,"rho":0.010797636486433443,"breakevenPct":1.0306381331052403}],"put":[{"delta":0.1,"premium":0.09533333191797541,"strike":16.93777775890634,"iv":0.3584352646744886,"gamma":0.09087416134549958,"theta":-0.005597283247341519,"vega":0.009340737591296876,"rho":-0.0016773097652474068,"breakevenPct":11.911901532487652},{"delta":0.15,"premium":0.16357816333122116,"strike":17.317890816656107,"iv":0.3592585863502205,"gamma":0.11636182247632194,"theta":-0.007163104307013423,"vega":0.012002579947755799,"rho":-0.002510228443738949,"breakevenPct":10.280791562108355},{"delta":0.2,"premium":0.23346217326430574,"strike":17.66731086632153,"iv":0.36027739225290745,"gamma":0.14046513719745576,"theta":-0.008646507671968609,"vega":0.014527560045932668,"rho":-0.0033429355189158383,"breakevenPct":8.8187829861024},{"delta":0.25,"premium":0.30429722882042365,"strike":18.012277796629782,"iv":0.36110563891261604,"gamma":0.16402559625897067,"theta":-0.010083943202091165,"vega":0.016980361881639428,"rho":-0.004175459565735378,"breakevenPct":7.385038871289975},{"delta":0.3,"premium":0.39404353494180894,"strike":18.268695814119454,"iv":0.3581446734628196,"gamma":0.17679153700170935,"theta":-0.010607322433116302,"vega":0.017997921102397625,"rho":-0.005004344149796702,"breakevenPct":6.513324899698513},{"delta":0.35,"premium":0.4837898410631942,"strike":18.525113831609126,"iv":0.35518370801302307,"gamma":0.189557477744448,"theta":-0.011130701664141441,"vega":0.01901548032315582,"rho":-0.005833228733858027,"breakevenPct":5.641610928107051},{"delta":0.4,"premium":0.5735361471845797,"strike":18.781531849098798,"iv":0.3522227425632266,"gamma":0.20232341848718666,"theta":-0.011654080895166582,"vega":0.020033039543914017,"rho":-0.006662113317919352,"breakevenPct":4.769896956515588},{"delta":0.45,"premium":0.6718503937007874,"strike":19.036417322834644,"iv":0.3499949803149606,"gamma":0.21258454724409448,"theta":-0.012063582677165353,"vega":0.020856299212598423,"rho":-0.0074952062097443425,"breakevenPct":3.9510097848647554},{"delta":0.5,"premium":0.8194881889763779,"strike":19.28248031496063,"iv":0.35198809055118113,"gamma":0.20842608267716536,"theta":-0.01181751968503937,"vega":0.02056102362204724,"rho":-0.008352525305722325,"breakevenPct":3.436233650709979},{"delta":0.55,"premium":0.9671259842519686,"strike":19.528543307086615,"iv":0.3539812007874016,"gamma":0.20426761811023622,"theta":-0.011571456692913385,"vega":0.020265748031496063,"rho":-0.00920984440170031,"breakevenPct":2.9214575165552015},{"delta":0.6,"premium":1.114763779527559,"strike":19.7746062992126,"iv":0.35597431102362204,"gamma":0.2001091535433071,"theta":-0.011325393700787402,"vega":0.01997047244094488,"rho":-0.010067163497678291,"breakevenPct":2.406681382400426},{"delta":0.65,"premium":1.2793827160493827,"strike":20.034567901234567,"iv":0.3598187654320988,"gamma":0.1943088888888889,"theta":-0.01106888888888889,"vega":0.019579012345679013,"rho":-0.010936604582943573,"breakevenPct":1.9080272741360662},{"delta":0.7,"premium":1.62917695473251,"strike":20.446090534979422,"iv":0.38385168724279833,"gamma":0.17060518518518522,"theta":-0.01069851851851852,"vega":0.018138683127572018,"rho":-0.011938233075198909,"breakevenPct":1.585180019629122},{"delta":0.75,"premium":1.978971193415638,"strike":20.85761316872428,"iv":0.407884609053498,"gamma":0.14690148148148147,"theta":-0.010328148148148149,"vega":0.01669835390946502,"rho":-0.012939861567454247,"breakevenPct":1.262332765122177},{"delta":0.8,"premium":3.3104915627292746,"strike":22.183418928833458,"iv":0.5632504768892149,"gamma":0.09262633895818045,"theta":-0.012802127659574463,"vega":0.01468466617754952,"rho":-0.014692458575579749,"breakevenPct":1.2922208885764512},{"delta":0.85,"premium":3.952457813646369,"strike":22.91709464416728,"iv":0.5530523844460749,"gamma":0.07553169479090241,"theta":-0.009610638297872339,"vega":0.011823330887747615,"rho":-0.01593783736239838,"breakevenPct":0.8125688780287122},{"delta":0.9,"premium":4.594424064563464,"strike":23.650770359501102,"iv":0.5428542920029347,"gamma":0.05843705062362434,"theta":-0.006419148936170209,"vega":0.008961995597945704,"rho":-0.017183216149217008,"breakevenPct":0.33291686748097216}]},"raw":{"call":[{"delta":0.1,"premium":0.20272428531285863,"strike":28.21794282502869,"iv":0.9333993307893484,"gamma":0.043355762843048,"theta":-0.015110083306154985,"vega":0.009355668438370284,"rho":0.0013162784050622276,"breakevenPct":48.643656434840736},{"delta":0.15,"premium":0.4281749176588241,"strike":28.531749176588242,"iv":1.1792245106971908,"gamma":0.03696591164666013,"theta":-0.026052255341629936,"vega":0.012479988873400754,"rho":0.0018865372027984907,"breakevenPct":51.46403814982774},{"delta":0.2,"premium":0.47849160742283153,"strike":25.632402843704085,"iv":0.9697438993279843,"gamma":0.059435595860680895,"theta":-0.02430983036834881,"vega":0.014642650982997375,"rho":0.002577397491120687,"breakevenPct":36.56325549752571},{"delta":0.25,"premium":0.5204578151048307,"strike":23.618024874968125,"iv":0.7973515701489593,"gamma":0.08390105364950003,"theta":-0.022311721706550634,"vega":0.016548034273713652,"rho":0.003272772924318785,"breakevenPct":26.24729440414725},{"delta":0.3,"premium":0.5624240227868298,"strike":21.603646906232164,"iv":0.624959240969934,"gamma":0.10836651143831917,"theta":-0.020313613044752456,"vega":0.018453417564429926,"rho":0.003968148357516882,"breakevenPct":15.931333310768792},{"delta":0.35,"premium":0.4364725648359594,"strike":20.076483765573062,"iv":0.3718810007078642,"gamma":0.19124347914215847,"theta":-0.013698279613678394,"vega":0.019648327730860962,"rho":0.004784452426365399,"breakevenPct":7.285336456114131},{"delta":0.4,"premium":0.4989492753623189,"strike":19.77246376811594,"iv":0.34555246376811594,"gamma":0.20673797101449276,"theta":-0.013086231884057971,"vega":0.019973043478260868,"rho":0.005469848330589452,"breakevenPct":6.02203474622521},{"delta":0.45,"premium":0.5774516908212561,"strike":19.530917874396135,"iv":0.33531091787439615,"gamma":0.21654473429951693,"theta":-0.012965458937198067,"vega":0.020262898550724637,"rho":0.006143998077515088,"breakevenPct":5.169296889212293},{"delta":0.5,"premium":0.6559541062801932,"strike":19.28937198067633,"iv":0.3250693719806763,"gamma":0.22635149758454107,"theta":-0.012844685990338164,"vega":0.020552753623188404,"rho":0.006818147824440722,"breakevenPct":4.316559032199376},{"delta":0.55,"premium":0.7344565217391306,"strike":19.047826086956523,"iv":0.31482782608695653,"gamma":0.23615826086956523,"theta":-0.01272391304347826,"vega":0.020842608695652173,"rho":0.007492297571366358,"breakevenPct":3.463821175186459},{"delta":0.6,"premium":0.8699493787390704,"strike":18.815462494247583,"iv":0.3138149562816383,"gamma":0.22680630464795215,"theta":-0.012275563736769442,"vega":0.01995885872066268,"rho":0.008139049813644966,"breakevenPct":2.957175067921826},{"delta":0.65,"premium":1.0195121951219512,"strike":18.585365853658537,"iv":0.3150804878048781,"gamma":0.21272439024390244,"theta":-0.011746341463414633,"vega":0.018785365853658535,"rho":0.008779038083454609,"breakevenPct":2.5359730584753457},{"delta":0.7,"premium":1.1690750115048318,"strike":18.35526921306949,"iv":0.31634601932811784,"gamma":0.19864247583985276,"theta":-0.011217119190059825,"vega":0.017611872986654398,"rho":0.009419026353264252,"breakevenPct":2.1147710490288665},{"delta":0.75,"premium":1.3186378278877129,"strike":18.12517257248044,"iv":0.3176115508513576,"gamma":0.18456056143580304,"theta":-0.010687896916705016,"vega":0.016438380119650254,"rho":0.010059014623073894,"breakevenPct":1.6935690395823868},{"delta":0.8,"premium":1.7781094527363188,"strike":17.621890547263682,"iv":0.377058208955224,"gamma":0.14706716417910443,"theta":-0.01119402985074627,"vega":0.014741293532338308,"rho":0.010477452702647737,"breakevenPct":1.464435146443502},{"delta":0.85,"premium":2.5996977547495677,"strike":16.784110535405873,"iv":0.4912302245250431,"gamma":0.09016321243523319,"theta":-0.01217616580310881,"vega":0.012265975820379967,"rho":0.010631083387126478,"breakevenPct":1.3797504715242583},{"delta":0.9,"premium":3.3805939226519346,"strike":15.93646408839779,"iv":0.5513038674033148,"gamma":0.05951436464088395,"theta":-0.010612430939226515,"vega":0.009231491712707178,"rho":0.010797636486433443,"breakevenPct":1.0306381331052403}],"put":[{"delta":0.1,"premium":0.09533333191797541,"strike":16.93777775890634,"iv":0.3584352646744886,"gamma":0.09087416134549958,"theta":-0.005597283247341519,"vega":0.009340737591296876,"rho":-0.0016773097652474068,"breakevenPct":11.911901532487652},{"delta":0.15,"premium":0.16357816333122116,"strike":17.317890816656107,"iv":0.3592585863502205,"gamma":0.11636182247632194,"theta":-0.007163104307013423,"vega":0.012002579947755799,"rho":-0.002510228443738949,"breakevenPct":10.280791562108355},{"delta":0.2,"premium":0.23346217326430574,"strike":17.66731086632153,"iv":0.36027739225290745,"gamma":0.14046513719745576,"theta":-0.008646507671968609,"vega":0.014527560045932668,"rho":-0.0033429355189158383,"breakevenPct":8.8187829861024},{"delta":0.25,"premium":0.30429722882042365,"strike":18.012277796629782,"iv":0.36110563891261604,"gamma":0.16402559625897067,"theta":-0.010083943202091165,"vega":0.016980361881639428,"rho":-0.004175459565735378,"breakevenPct":7.385038871289975},{"delta":0.3,"premium":0.39404353494180894,"strike":18.268695814119454,"iv":0.3581446734628196,"gamma":0.17679153700170935,"theta":-0.010607322433116302,"vega":0.017997921102397625,"rho":-0.005004344149796702,"breakevenPct":6.513324899698513},{"delta":0.35,"premium":0.4837898410631942,"strike":18.525113831609126,"iv":0.35518370801302307,"gamma":0.189557477744448,"theta":-0.011130701664141441,"vega":0.01901548032315582,"rho":-0.005833228733858027,"breakevenPct":5.641610928107051},{"delta":0.4,"premium":0.5735361471845797,"strike":18.781531849098798,"iv":0.3522227425632266,"gamma":0.20232341848718666,"theta":-0.011654080895166582,"vega":0.020033039543914017,"rho":-0.006662113317919352,"breakevenPct":4.769896956515588},{"delta":0.45,"premium":0.6718503937007874,"strike":19.036417322834644,"iv":0.3499949803149606,"gamma":0.21258454724409448,"theta":-0.012063582677165353,"vega":0.020856299212598423,"rho":-0.0074952062097443425,"breakevenPct":3.9510097848647554},{"delta":0.5,"premium":0.8194881889763779,"strike":19.28248031496063,"iv":0.35198809055118113,"gamma":0.20842608267716536,"theta":-0.01181751968503937,"vega":0.02056102362204724,"rho":-0.008352525305722325,"breakevenPct":3.436233650709979},{"delta":0.55,"premium":0.9671259842519686,"strike":19.528543307086615,"iv":0.3539812007874016,"gamma":0.20426761811023622,"theta":-0.011571456692913385,"vega":0.020265748031496063,"rho":-0.00920984440170031,"breakevenPct":2.9214575165552015},{"delta":0.6,"premium":1.114763779527559,"strike":19.7746062992126,"iv":0.35597431102362204,"gamma":0.2001091535433071,"theta":-0.011325393700787402,"vega":0.01997047244094488,"rho":-0.010067163497678291,"breakevenPct":2.406681382400426},{"delta":0.65,"premium":1.2793827160493827,"strike":20.034567901234567,"iv":0.3598187654320988,"gamma":0.1943088888888889,"theta":-0.01106888888888889,"vega":0.019579012345679013,"rho":-0.010936604582943573,"breakevenPct":1.9080272741360662},{"delta":0.7,"premium":1.62917695473251,"strike":20.446090534979422,"iv":0.38385168724279833,"gamma":0.17060518518518522,"theta":-0.01069851851851852,"vega":0.018138683127572018,"rho":-0.011938233075198909,"breakevenPct":1.585180019629122},{"delta":0.75,"premium":1.978971193415638,"strike":20.85761316872428,"iv":0.407884609053498,"gamma":0.14690148148148147,"theta":-0.010328148148148149,"vega":0.01669835390946502,"rho":-0.012939861567454247,"breakevenPct":1.262332765122177},{"delta":0.8,"premium":3.3104915627292746,"strike":22.183418928833458,"iv":0.5632504768892149,"gamma":0.09262633895818045,"theta":-0.012802127659574463,"vega":0.01468466617754952,"rho":-0.014692458575579749,"breakevenPct":1.2922208885764512},{"delta":0.85,"premium":3.952457813646369,"strike":22.91709464416728,"iv":0.5530523844460749,"gamma":0.07553169479090241,"theta":-0.009610638297872339,"vega":0.011823330887747615,"rho":-0.01593783736239838,"breakevenPct":0.8125688780287122},{"delta":0.9,"premium":4.594424064563464,"strike":23.650770359501102,"iv":0.5428542920029347,"gamma":0.05843705062362434,"theta":-0.006419148936170209,"vega":0.008961995597945704,"rho":-0.017183216149217008,"breakevenPct":0.33291686748097216}]}},"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"}}