{"symbol":"RTO","url":"https://intraalpha.com/companies/RTO","capturedAt":"2026-10-23T03:13:52.586Z","state":"ready","quote":{"symbol":"RTO","last_price":22.88,"prev_close":21.04,"regular_close":22.88,"change":1.84,"change_pct":8.7452,"regular_change":1.84,"regular_change_pct":8.7452,"extended_change":0,"extended_change_pct":0,"bid":22.5,"ask":23.25,"bid_size":500,"ask_size":1000,"volume":4031337,"vwap":22.778156,"open":22.39,"high":22.98,"low":22.29,"close":22.88,"trade_count":38631,"last_trade_at":"2026-10-22T23:00:00.002533443Z","last_quote_at":"2026-10-22T23:57:59.32266858Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:13:51.793451481-04:00","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":{"symbol":"RTO","fetched_at":"2026-10-23T03:13:52.105023+00:00","name":"Rentokil Initial PLC","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY BUSINESS SERVICES","country":"USA","description":"Rentokil Initial plc offers route-based services in North America, the UK, the rest of Europe, Asia, the Pacific and internationally. The company is headquartered in Crawley, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":11514313000,"ebitda":1252000000,"pe_ratio":35.75,"peg_ratio":0.862,"book_value":10.92,"dividend_per_share":0.127,"dividend_yield":0.0302,"eps":0.64,"revenue_ttm":7133000000,"gross_profit_ttm":999000000,"profit_margin":0.067,"operating_margin_ttm":0.128,"return_on_assets_ttm":0.04,"return_on_equity_ttm":0.0597,"quarterly_earnings_growth":0.042,"quarterly_revenue_growth":0.067,"analyst_target_price":30.7,"analyst_number":1,"beta":0.452,"fifty_two_week_high":34.35,"fifty_two_week_low":19.5,"fifty_day_ma":22.01,"two_hundred_day_ma":28.71,"shares_outstanding":503248000,"forward_pe":13.79,"price_to_sales":1.614,"price_to_book":1.95,"ev_to_revenue":2,"ev_to_ebitda":11.44},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:13:52.105023+00:00"},"optionObservedAt":"2026-10-22T19:55:07.096Z","bars":[{"c":20.79,"h":20.83,"l":20.69,"n":7,"o":20.83,"t":"2026-10-16T08:00:00Z","v":816,"vw":20.779595},{"c":21.04,"h":21.04,"l":21.04,"n":1,"o":21.04,"t":"2026-10-16T11:30:00Z","v":928,"vw":21.04},{"c":21.02,"h":21.02,"l":21.02,"n":1,"o":21.02,"t":"2026-10-16T11:50:00Z","v":700,"vw":21.02},{"c":21.06,"h":21.06,"l":21.03,"n":11,"o":21.03,"t":"2026-10-16T13:25:00Z","v":1833,"vw":21.031768},{"c":21.055,"h":21.1,"l":21.025,"n":220,"o":21.06,"t":"2026-10-16T13:30:00Z","v":43075,"vw":21.060581},{"c":21.115,"h":21.125,"l":21.055,"n":162,"o":21.07,"t":"2026-10-16T13:35:00Z","v":14375,"vw":21.078316},{"c":21.095,"h":21.12,"l":21.095,"n":205,"o":21.12,"t":"2026-10-16T13:40:00Z","v":20456,"vw":21.110086},{"c":21.13,"h":21.13,"l":21.0801,"n":216,"o":21.1,"t":"2026-10-16T13:45:00Z","v":20012,"vw":21.099304},{"c":21.15,"h":21.155,"l":21.1241,"n":126,"o":21.135,"t":"2026-10-16T13:50:00Z","v":8899,"vw":21.143577},{"c":21.15,"h":21.18,"l":21.145,"n":152,"o":21.145,"t":"2026-10-16T13:55:00Z","v":6384,"vw":21.165439},{"c":21.1,"h":21.16,"l":21.1,"n":231,"o":21.15,"t":"2026-10-16T14:00:00Z","v":22332,"vw":21.131633},{"c":21.085,"h":21.125,"l":21.08,"n":159,"o":21.1,"t":"2026-10-16T14:05:00Z","v":17925,"vw":21.104805},{"c":21.06,"h":21.105,"l":21.06,"n":178,"o":21.09,"t":"2026-10-16T14:10:00Z","v":16953,"vw":21.085516},{"c":21.03,"h":21.065,"l":21.02,"n":119,"o":21.06,"t":"2026-10-16T14:15:00Z","v":7447,"vw":21.036675},{"c":21.08,"h":21.08,"l":21.03,"n":168,"o":21.03,"t":"2026-10-16T14:20:00Z","v":8518,"vw":21.051718},{"c":21.075,"h":21.085,"l":21.065,"n":93,"o":21.07,"t":"2026-10-16T14:25:00Z","v":5723,"vw":21.076481},{"c":21.055,"h":21.07,"l":21.05,"n":129,"o":21.07,"t":"2026-10-16T14:30:00Z","v":5415,"vw":21.058785},{"c":21.025,"h":21.055,"l":21.025,"n":154,"o":21.05,"t":"2026-10-16T14:35:00Z","v":12308,"vw":21.040618},{"c":21,"h":21.025,"l":21,"n":164,"o":21.025,"t":"2026-10-16T14:40:00Z","v":12340,"vw":21.008746},{"c":21,"h":21.01,"l":20.99,"n":117,"o":21,"t":"2026-10-16T14:45:00Z","v":5580,"vw":20.995628},{"c":21.035,"h":21.035,"l":21.01,"n":94,"o":21.01,"t":"2026-10-16T14:50:00Z","v":79411,"vw":21.016216},{"c":21.015,"h":21.025,"l":21.015,"n":70,"o":21.02,"t":"2026-10-16T14:55:00Z","v":2148,"vw":21.020091},{"c":21.01,"h":21.02,"l":20.995,"n":114,"o":21.02,"t":"2026-10-16T15:00:00Z","v":17643,"vw":21.004429},{"c":21.01,"h":21.015,"l":20.99,"n":99,"o":21.015,"t":"2026-10-16T15:05:00Z","v":6725,"vw":21.005467},{"c":21.04,"h":21.04,"l":20.995,"n":127,"o":21.015,"t":"2026-10-16T15:10:00Z","v":10081,"vw":21.020827},{"c":21.02,"h":21.045,"l":21.015,"n":79,"o":21.03,"t":"2026-10-16T15:15:00Z","v":5868,"vw":21.023714},{"c":20.99,"h":21.015,"l":20.99,"n":96,"o":21.015,"t":"2026-10-16T15:20:00Z","v":6808,"vw":21.000735},{"c":21,"h":21.01,"l":20.9899,"n":110,"o":20.99,"t":"2026-10-16T15:25:00Z","v":9307,"vw":20.99825},{"c":21.057,"h":21.07,"l":20.96,"n":1092,"o":20.99,"t":"2026-10-16T15:30:00Z","v":94353,"vw":21.037176},{"c":21.07,"h":21.14,"l":21.059,"n":974,"o":21.06,"t":"2026-10-16T15:35:00Z","v":99972,"vw":21.101381},{"c":21.04,"h":21.075,"l":21.04,"n":83,"o":21.075,"t":"2026-10-16T15:40:00Z","v":2422,"vw":21.05689},{"c":21.05,"h":21.065,"l":21.05,"n":126,"o":21.05,"t":"2026-10-16T15:45:00Z","v":9576,"vw":21.056196},{"c":21.035,"h":21.0401,"l":21.03,"n":49,"o":21.03,"t":"2026-10-16T15:50:00Z","v":2552,"vw":21.038245},{"c":21.025,"h":21.035,"l":21.025,"n":67,"o":21.03,"t":"2026-10-16T15:55:00Z","v":4772,"vw":21.031713},{"c":21.02,"h":21.0258,"l":20.9887,"n":118,"o":21.0199,"t":"2026-10-16T16:00:00Z","v":8480,"vw":21.013321},{"c":21.035,"h":21.035,"l":21.015,"n":87,"o":21.02,"t":"2026-10-16T16:05:00Z","v":5538,"vw":21.022305},{"c":21.065,"h":21.075,"l":21.02,"n":248,"o":21.035,"t":"2026-10-16T16:10:00Z","v":19867,"vw":21.043615},{"c":21.105,"h":21.12,"l":21.05,"n":350,"o":21.065,"t":"2026-10-16T16:15:00Z","v":33473,"vw":21.089036},{"c":21.145,"h":21.155,"l":21.11,"n":478,"o":21.11,"t":"2026-10-16T16:20:00Z","v":50570,"vw":21.133048},{"c":21.155,"h":21.16,"l":21.13,"n":274,"o":21.145,"t":"2026-10-16T16:25:00Z","v":30307,"vw":21.144245},{"c":21.115,"h":21.155,"l":21.11,"n":143,"o":21.15,"t":"2026-10-16T16:30:00Z","v":14840,"vw":21.129437},{"c":21.105,"h":21.12,"l":21.105,"n":131,"o":21.115,"t":"2026-10-16T16:35:00Z","v":11147,"vw":21.113746},{"c":21.12,"h":21.12,"l":21.1,"n":152,"o":21.105,"t":"2026-10-16T16:40:00Z","v":10664,"vw":21.110539},{"c":21.1,"h":21.125,"l":21.1,"n":147,"o":21.12,"t":"2026-10-16T16:45:00Z","v":13021,"vw":21.110585},{"c":21.105,"h":21.105,"l":21.09,"n":111,"o":21.095,"t":"2026-10-16T16:50:00Z","v":6856,"vw":21.09829},{"c":21.08,"h":21.105,"l":21.065,"n":214,"o":21.105,"t":"2026-10-16T16:55:00Z","v":173744,"vw":21.101285},{"c":21.05,"h":21.075,"l":21.04,"n":142,"o":21.075,"t":"2026-10-16T17:00:00Z","v":11264,"vw":21.055755},{"c":21.025,"h":21.065,"l":21.025,"n":154,"o":21.055,"t":"2026-10-16T17:05:00Z","v":14155,"vw":21.050269},{"c":20.99,"h":21.0399,"l":20.99,"n":215,"o":21.035,"t":"2026-10-16T17:10:00Z","v":16303,"vw":21.016366},{"c":20.99,"h":20.995,"l":20.99,"n":183,"o":20.995,"t":"2026-10-16T17:15:00Z","v":11297,"vw":20.991974},{"c":20.995,"h":21,"l":20.97,"n":340,"o":20.985,"t":"2026-10-16T17:20:00Z","v":26213,"vw":20.982493},{"c":21.005,"h":21.015,"l":20.9912,"n":143,"o":20.995,"t":"2026-10-16T17:25:00Z","v":10630,"vw":21.00432},{"c":21.015,"h":21.015,"l":20.995,"n":177,"o":21.005,"t":"2026-10-16T17:30:00Z","v":10221,"vw":21.003896},{"c":21.025,"h":21.03,"l":21.015,"n":112,"o":21.015,"t":"2026-10-16T17:35:00Z","v":10987,"vw":21.021524},{"c":21.07,"h":21.07,"l":21.02,"n":200,"o":21.025,"t":"2026-10-16T17:40:00Z","v":11867,"vw":21.049536},{"c":21.055,"h":21.075,"l":21.055,"n":80,"o":21.075,"t":"2026-10-16T17:45:00Z","v":3830,"vw":21.062209},{"c":21.045,"h":21.055,"l":21.04,"n":123,"o":21.055,"t":"2026-10-16T17:50:00Z","v":8059,"vw":21.048657},{"c":21.05,"h":21.055,"l":21.035,"n":78,"o":21.035,"t":"2026-10-16T17:55:00Z","v":4766,"vw":21.048553},{"c":21.02,"h":21.05,"l":21.015,"n":129,"o":21.05,"t":"2026-10-16T18:00:00Z","v":9779,"vw":21.03486},{"c":21.05,"h":21.05,"l":21.03,"n":98,"o":21.03,"t":"2026-10-16T18:05:00Z","v":5572,"vw":21.041323},{"c":21.025,"h":21.05,"l":21.02,"n":135,"o":21.05,"t":"2026-10-16T18:10:00Z","v":15732,"vw":21.038678},{"c":20.995,"h":21.035,"l":20.995,"n":179,"o":21.025,"t":"2026-10-16T18:15:00Z","v":14749,"vw":21.024508},{"c":21.015,"h":21.015,"l":20.985,"n":145,"o":20.995,"t":"2026-10-16T18:20:00Z","v":9672,"vw":20.998483},{"c":20.995,"h":21.025,"l":20.99,"n":240,"o":21.015,"t":"2026-10-16T18:25:00Z","v":20066,"vw":21.007431},{"c":20.995,"h":21.005,"l":20.99,"n":164,"o":20.995,"t":"2026-10-16T18:30:00Z","v":14355,"vw":20.997862},{"c":21.005,"h":21.01,"l":20.975,"n":152,"o":20.995,"t":"2026-10-16T18:35:00Z","v":13351,"vw":20.990382},{"c":20.995,"h":21.015,"l":20.99,"n":161,"o":21.01,"t":"2026-10-16T18:40:00Z","v":13389,"vw":20.999405},{"c":21.01,"h":21.01,"l":20.995,"n":58,"o":21,"t":"2026-10-16T18:45:00Z","v":2197,"vw":21.000848},{"c":21.01,"h":21.01,"l":21,"n":115,"o":21.01,"t":"2026-10-16T18:50:00Z","v":8959,"vw":21.007397},{"c":21.015,"h":21.015,"l":21.01,"n":84,"o":21.01,"t":"2026-10-16T18:55:00Z","v":3290,"vw":21.012923},{"c":21.025,"h":21.03,"l":21.015,"n":198,"o":21.02,"t":"2026-10-16T19:00:00Z","v":17186,"vw":21.019891},{"c":21.015,"h":21.025,"l":21.005,"n":129,"o":21.025,"t":"2026-10-16T19:05:00Z","v":10640,"vw":21.0144},{"c":21.035,"h":21.035,"l":21.015,"n":170,"o":21.015,"t":"2026-10-16T19:10:00Z","v":10218,"vw":21.02814},{"c":21.025,"h":21.04,"l":21.005,"n":204,"o":21.035,"t":"2026-10-16T19:15:00Z","v":18347,"vw":21.027489},{"c":21.035,"h":21.045,"l":21.025,"n":128,"o":21.025,"t":"2026-10-16T19:20:00Z","v":11116,"vw":21.035768},{"c":21.015,"h":21.04,"l":21.01,"n":230,"o":21.04,"t":"2026-10-16T19:25:00Z","v":14444,"vw":21.024834},{"c":21.02,"h":21.025,"l":21.015,"n":221,"o":21.02,"t":"2026-10-16T19:30:00Z","v":15333,"vw":21.02014},{"c":21.035,"h":21.035,"l":21.015,"n":167,"o":21.025,"t":"2026-10-16T19:35:00Z","v":12389,"vw":21.025527},{"c":21.045,"h":21.045,"l":21.025,"n":213,"o":21.03,"t":"2026-10-16T19:40:00Z","v":14197,"vw":21.030848},{"c":21.0525,"h":21.065,"l":21.045,"n":253,"o":21.045,"t":"2026-10-16T19:45:00Z","v":23990,"vw":21.053808},{"c":21.055,"h":21.065,"l":21.045,"n":336,"o":21.055,"t":"2026-10-16T19:50:00Z","v":23419,"vw":21.057618},{"c":21.09,"h":21.12,"l":21.05,"n":1908,"o":21.055,"t":"2026-10-16T19:55:00Z","v":228603,"vw":21.090636},{"c":21.09,"h":21.09,"l":21.09,"n":10,"o":21.09,"t":"2026-10-16T20:00:00Z","v":78370,"vw":21.09},{"c":21.05,"h":21.05,"l":20.96,"n":9,"o":21.01,"t":"2026-10-19T08:00:00Z","v":1916,"vw":21.0115},{"c":20.93,"h":20.94,"l":20.93,"n":7,"o":20.94,"t":"2026-10-19T09:55:00Z","v":1028,"vw":20.932632},{"c":20.91,"h":20.91,"l":20.91,"n":1,"o":20.91,"t":"2026-10-19T10:05:00Z","v":356,"vw":20.91},{"c":20.93,"h":20.93,"l":20.91,"n":5,"o":20.92,"t":"2026-10-19T10:30:00Z","v":1785,"vw":20.923591},{"c":20.94,"h":20.94,"l":20.94,"n":1,"o":20.94,"t":"2026-10-19T10:40:00Z","v":356,"vw":20.94},{"c":20.94,"h":20.94,"l":20.94,"n":1,"o":20.94,"t":"2026-10-19T11:15:00Z","v":500,"vw":20.94},{"c":20.93,"h":20.93,"l":20.93,"n":2,"o":20.93,"t":"2026-10-19T11:20:00Z","v":999,"vw":20.93},{"c":20.91,"h":20.91,"l":20.91,"n":2,"o":20.91,"t":"2026-10-19T11:25:00Z","v":308,"vw":20.91},{"c":20.9,"h":20.9,"l":20.9,"n":10,"o":20.9,"t":"2026-10-19T11:40:00Z","v":3570,"vw":20.9},{"c":20.91,"h":20.91,"l":20.91,"n":3,"o":20.91,"t":"2026-10-19T11:45:00Z","v":201,"vw":20.91},{"c":20.95,"h":20.95,"l":20.94,"n":5,"o":20.94,"t":"2026-10-19T11:50:00Z","v":1730,"vw":20.943179},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-10-19T12:00:00Z","v":112,"vw":20.92},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-10-19T12:10:00Z","v":500,"vw":20.92},{"c":20.93,"h":20.94,"l":20.93,"n":2,"o":20.94,"t":"2026-10-19T12:20:00Z","v":1300,"vw":20.933846},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-19T12:40:00Z","v":500,"vw":20.9},{"c":20.88,"h":20.88,"l":20.88,"n":2,"o":20.88,"t":"2026-10-19T12:45:00Z","v":500,"vw":20.88},{"c":20.86,"h":20.86,"l":20.86,"n":1,"o":20.86,"t":"2026-10-19T12:55:00Z","v":413,"vw":20.86},{"c":20.87,"h":20.87,"l":20.87,"n":2,"o":20.87,"t":"2026-10-19T13:00:00Z","v":396,"vw":20.87},{"c":20.85,"h":20.85,"l":20.85,"n":2,"o":20.85,"t":"2026-10-19T13:05:00Z","v":505,"vw":20.85},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-10-19T13:20:00Z","v":400,"vw":20.85},{"c":20.84,"h":20.84,"l":20.83,"n":6,"o":20.83,"t":"2026-10-19T13:25:00Z","v":2076,"vw":20.8359},{"c":20.81,"h":20.87,"l":20.785,"n":186,"o":20.82,"t":"2026-10-19T13:30:00Z","v":31226,"vw":20.821447},{"c":20.84,"h":20.855,"l":20.79,"n":176,"o":20.805,"t":"2026-10-19T13:35:00Z","v":20295,"vw":20.829035},{"c":20.81,"h":20.85,"l":20.81,"n":338,"o":20.84,"t":"2026-10-19T13:40:00Z","v":34389,"vw":20.834801},{"c":20.845,"h":20.85,"l":20.805,"n":281,"o":20.81,"t":"2026-10-19T13:45:00Z","v":24760,"vw":20.825822},{"c":20.855,"h":20.87,"l":20.84,"n":338,"o":20.845,"t":"2026-10-19T13:50:00Z","v":30412,"vw":20.852452},{"c":20.865,"h":20.875,"l":20.86,"n":179,"o":20.86,"t":"2026-10-19T13:55:00Z","v":11623,"vw":20.864679},{"c":20.895,"h":20.9,"l":20.865,"n":207,"o":20.865,"t":"2026-10-19T14:00:00Z","v":13935,"vw":20.87304},{"c":20.895,"h":20.92,"l":20.885,"n":227,"o":20.9,"t":"2026-10-19T14:05:00Z","v":19908,"vw":20.899365},{"c":20.93,"h":20.93,"l":20.8901,"n":201,"o":20.895,"t":"2026-10-19T14:10:00Z","v":20165,"vw":20.908338},{"c":20.965,"h":20.98,"l":20.92,"n":397,"o":20.925,"t":"2026-10-19T14:15:00Z","v":42365,"vw":20.955548},{"c":20.97,"h":20.99,"l":20.965,"n":223,"o":20.965,"t":"2026-10-19T14:20:00Z","v":20429,"vw":20.972216},{"c":20.975,"h":20.98,"l":20.965,"n":169,"o":20.97,"t":"2026-10-19T14:25:00Z","v":12748,"vw":20.971374},{"c":20.95,"h":20.975,"l":20.95,"n":241,"o":20.97,"t":"2026-10-19T14:30:00Z","v":25343,"vw":20.96114},{"c":20.99,"h":21.01,"l":20.93,"n":424,"o":20.945,"t":"2026-10-19T14:35:00Z","v":46298,"vw":20.964453},{"c":20.99,"h":21.04,"l":20.92,"n":1469,"o":20.985,"t":"2026-10-19T14:40:00Z","v":175527,"vw":20.9904},{"c":21,"h":21.045,"l":20.98,"n":416,"o":20.985,"t":"2026-10-19T14:45:00Z","v":40936,"vw":21.009596},{"c":20.98,"h":21.005,"l":20.98,"n":190,"o":21,"t":"2026-10-19T14:50:00Z","v":13482,"vw":20.995219},{"c":20.91,"h":20.98,"l":20.905,"n":568,"o":20.975,"t":"2026-10-19T14:55:00Z","v":75643,"vw":20.945749},{"c":20.97,"h":20.97,"l":20.905,"n":257,"o":20.905,"t":"2026-10-19T15:00:00Z","v":27383,"vw":20.934051},{"c":21.015,"h":21.025,"l":20.96,"n":343,"o":20.965,"t":"2026-10-19T15:05:00Z","v":33572,"vw":20.999128},{"c":21.065,"h":21.095,"l":21.01,"n":614,"o":21.01,"t":"2026-10-19T15:10:00Z","v":201797,"vw":21.073473},{"c":21.085,"h":21.105,"l":21.055,"n":325,"o":21.07,"t":"2026-10-19T15:15:00Z","v":26551,"vw":21.077744},{"c":21.095,"h":21.095,"l":21.05,"n":166,"o":21.085,"t":"2026-10-19T15:20:00Z","v":14301,"vw":21.07331},{"c":21.145,"h":21.155,"l":21.09,"n":293,"o":21.095,"t":"2026-10-19T15:25:00Z","v":26137,"vw":21.136131},{"c":21.145,"h":21.165,"l":21.115,"n":525,"o":21.145,"t":"2026-10-19T15:30:00Z","v":55917,"vw":21.150545},{"c":21.125,"h":21.165,"l":21.12,"n":167,"o":21.15,"t":"2026-10-19T15:35:00Z","v":15774,"vw":21.141931},{"c":21.11,"h":21.125,"l":21.11,"n":64,"o":21.125,"t":"2026-10-19T15:40:00Z","v":3675,"vw":21.11987},{"c":21.105,"h":21.115,"l":21.1,"n":151,"o":21.115,"t":"2026-10-19T15:45:00Z","v":12110,"vw":21.105838},{"c":21.095,"h":21.115,"l":21.095,"n":85,"o":21.105,"t":"2026-10-19T15:50:00Z","v":7186,"vw":21.104821},{"c":21.095,"h":21.095,"l":21.075,"n":308,"o":21.095,"t":"2026-10-19T15:55:00Z","v":28828,"vw":21.080879},{"c":21.035,"h":21.095,"l":21.03,"n":188,"o":21.095,"t":"2026-10-19T16:00:00Z","v":15227,"vw":21.055624},{"c":21.035,"h":21.045,"l":21.035,"n":104,"o":21.04,"t":"2026-10-19T16:05:00Z","v":7349,"vw":21.040389},{"c":21.065,"h":21.07,"l":21.04,"n":106,"o":21.04,"t":"2026-10-19T16:10:00Z","v":7575,"vw":21.05827},{"c":21.05,"h":21.065,"l":21.045,"n":104,"o":21.065,"t":"2026-10-19T16:15:00Z","v":6223,"vw":21.054988},{"c":21.06,"h":21.065,"l":21.05,"n":100,"o":21.055,"t":"2026-10-19T16:20:00Z","v":9880,"vw":21.057739},{"c":21.065,"h":21.065,"l":21.06,"n":34,"o":21.06,"t":"2026-10-19T16:25:00Z","v":1969,"vw":21.062394},{"c":21.055,"h":21.065,"l":21.05,"n":114,"o":21.065,"t":"2026-10-19T16:30:00Z","v":6872,"vw":21.061183},{"c":21.045,"h":21.0576,"l":21.04,"n":74,"o":21.0576,"t":"2026-10-19T16:35:00Z","v":4849,"vw":21.051012},{"c":21.055,"h":21.055,"l":21.045,"n":74,"o":21.045,"t":"2026-10-19T16:40:00Z","v":5124,"vw":21.047071},{"c":21.055,"h":21.055,"l":21.045,"n":130,"o":21.055,"t":"2026-10-19T16:45:00Z","v":6917,"vw":21.051441},{"c":21.065,"h":21.0699,"l":21.055,"n":59,"o":21.055,"t":"2026-10-19T16:50:00Z","v":4035,"vw":21.059759},{"c":21.065,"h":21.065,"l":21.065,"n":65,"o":21.065,"t":"2026-10-19T16:55:00Z","v":3604,"vw":21.065},{"c":21.055,"h":21.065,"l":21.05,"n":157,"o":21.06,"t":"2026-10-19T17:00:00Z","v":10105,"vw":21.057619},{"c":21.04,"h":21.055,"l":21.04,"n":98,"o":21.055,"t":"2026-10-19T17:05:00Z","v":6030,"vw":21.052676},{"c":21.045,"h":21.045,"l":21.04,"n":79,"o":21.045,"t":"2026-10-19T17:10:00Z","v":6473,"vw":21.044908},{"c":21.045,"h":21.045,"l":21.03,"n":120,"o":21.04,"t":"2026-10-19T17:15:00Z","v":7888,"vw":21.039705},{"c":21.04,"h":21.045,"l":21.035,"n":178,"o":21.045,"t":"2026-10-19T17:20:00Z","v":14428,"vw":21.039313},{"c":21.045,"h":21.055,"l":21.04,"n":190,"o":21.045,"t":"2026-10-19T17:25:00Z","v":18948,"vw":21.051104},{"c":21.045,"h":21.045,"l":21.04,"n":97,"o":21.045,"t":"2026-10-19T17:30:00Z","v":11564,"vw":21.044899},{"c":21.035,"h":21.05,"l":21.035,"n":129,"o":21.045,"t":"2026-10-19T17:35:00Z","v":10185,"vw":21.042106},{"c":21.05,"h":21.05,"l":21.03,"n":222,"o":21.035,"t":"2026-10-19T17:40:00Z","v":24586,"vw":21.039435},{"c":21.045,"h":21.045,"l":21.035,"n":160,"o":21.045,"t":"2026-10-19T17:45:00Z","v":15362,"vw":21.041409},{"c":21.1,"h":21.105,"l":21.045,"n":256,"o":21.045,"t":"2026-10-19T17:50:00Z","v":21802,"vw":21.070409},{"c":21.115,"h":21.115,"l":21.1,"n":132,"o":21.1,"t":"2026-10-19T17:55:00Z","v":10445,"vw":21.106817},{"c":21.115,"h":21.115,"l":21.105,"n":150,"o":21.115,"t":"2026-10-19T18:00:00Z","v":9667,"vw":21.1103},{"c":21.115,"h":21.1199,"l":21.1101,"n":40,"o":21.1101,"t":"2026-10-19T18:05:00Z","v":4399,"vw":21.118688},{"c":21.13,"h":21.135,"l":21.11,"n":224,"o":21.11,"t":"2026-10-19T18:10:00Z","v":27208,"vw":21.121796},{"c":21.135,"h":21.135,"l":21.1342,"n":28,"o":21.1342,"t":"2026-10-19T18:15:00Z","v":877,"vw":21.134745},{"c":21.21,"h":21.22,"l":21.135,"n":749,"o":21.14,"t":"2026-10-19T18:20:00Z","v":77402,"vw":21.179956},{"c":21.23,"h":21.28,"l":21.215,"n":818,"o":21.215,"t":"2026-10-19T18:25:00Z","v":81798,"vw":21.242289},{"c":21.21,"h":21.225,"l":21.185,"n":261,"o":21.225,"t":"2026-10-19T18:30:00Z","v":26153,"vw":21.197532},{"c":21.23,"h":21.255,"l":21.205,"n":337,"o":21.205,"t":"2026-10-19T18:35:00Z","v":28339,"vw":21.226992},{"c":21.22,"h":21.245,"l":21.22,"n":146,"o":21.24,"t":"2026-10-19T18:40:00Z","v":7911,"vw":21.236703},{"c":21.255,"h":21.255,"l":21.22,"n":276,"o":21.22,"t":"2026-10-19T18:45:00Z","v":30050,"vw":21.234141},{"c":21.245,"h":21.275,"l":21.245,"n":215,"o":21.256,"t":"2026-10-19T18:50:00Z","v":11891,"vw":21.26388},{"c":21.265,"h":21.265,"l":21.25,"n":132,"o":21.25,"t":"2026-10-19T18:55:00Z","v":12595,"vw":21.256636},{"c":21.25,"h":21.265,"l":21.25,"n":175,"o":21.265,"t":"2026-10-19T19:00:00Z","v":10783,"vw":21.259811},{"c":21.225,"h":21.255,"l":21.225,"n":192,"o":21.255,"t":"2026-10-19T19:05:00Z","v":11224,"vw":21.239016},{"c":21.215,"h":21.225,"l":21.21,"n":153,"o":21.225,"t":"2026-10-19T19:10:00Z","v":8050,"vw":21.221469},{"c":21.235,"h":21.235,"l":21.21,"n":211,"o":21.215,"t":"2026-10-19T19:15:00Z","v":17421,"vw":21.225873},{"c":21.225,"h":21.235,"l":21.22,"n":158,"o":21.235,"t":"2026-10-19T19:20:00Z","v":11674,"vw":21.231986},{"c":21.185,"h":21.225,"l":21.18,"n":342,"o":21.225,"t":"2026-10-19T19:25:00Z","v":29245,"vw":21.203926},{"c":21.195,"h":21.215,"l":21.185,"n":426,"o":21.185,"t":"2026-10-19T19:30:00Z","v":45841,"vw":21.201689},{"c":21.215,"h":21.215,"l":21.195,"n":270,"o":21.195,"t":"2026-10-19T19:35:00Z","v":24714,"vw":21.208381},{"c":21.235,"h":21.24,"l":21.215,"n":208,"o":21.215,"t":"2026-10-19T19:40:00Z","v":11994,"vw":21.227304},{"c":21.225,"h":21.25,"l":21.225,"n":506,"o":21.24,"t":"2026-10-19T19:45:00Z","v":40308,"vw":21.238658},{"c":21.225,"h":21.23,"l":21.2126,"n":412,"o":21.23,"t":"2026-10-19T19:50:00Z","v":26658,"vw":21.221595},{"c":21.2,"h":21.23,"l":21.185,"n":1747,"o":21.225,"t":"2026-10-19T19:55:00Z","v":189324,"vw":21.211255},{"c":21.19,"h":21.2,"l":21.19,"n":11,"o":21.2,"t":"2026-10-19T20:00:00Z","v":95295,"vw":21.190064},{"c":21.3,"h":21.39,"l":21.3,"n":11,"o":21.39,"t":"2026-10-20T08:00:00Z","v":3797,"vw":21.334656},{"c":21.17,"h":21.17,"l":21.17,"n":2,"o":21.17,"t":"2026-10-20T08:35:00Z","v":400,"vw":21.17},{"c":21.23,"h":21.23,"l":21.23,"n":2,"o":21.23,"t":"2026-10-20T09:05:00Z","v":400,"vw":21.23},{"c":21.21,"h":21.21,"l":21.21,"n":2,"o":21.21,"t":"2026-10-20T09:40:00Z","v":400,"vw":21.21},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-10-20T10:15:00Z","v":194,"vw":21.22},{"c":21.21,"h":21.21,"l":21.21,"n":1,"o":21.21,"t":"2026-10-20T10:40:00Z","v":1060,"vw":21.21},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-10-20T10:50:00Z","v":236,"vw":21.25},{"c":21.28,"h":21.28,"l":21.28,"n":1,"o":21.28,"t":"2026-10-20T11:30:00Z","v":212,"vw":21.28},{"c":21.28,"h":21.28,"l":21.28,"n":2,"o":21.28,"t":"2026-10-20T11:40:00Z","v":1200,"vw":21.28},{"c":21.3,"h":21.3,"l":21.29,"n":2,"o":21.29,"t":"2026-10-20T11:45:00Z","v":2088,"vw":21.294349},{"c":21.29,"h":21.29,"l":21.29,"n":1,"o":21.29,"t":"2026-10-20T11:55:00Z","v":1000,"vw":21.29},{"c":21.33,"h":21.33,"l":21.3,"n":9,"o":21.3,"t":"2026-10-20T12:00:00Z","v":3910,"vw":21.323402},{"c":21.34,"h":21.34,"l":21.34,"n":1,"o":21.34,"t":"2026-10-20T12:10:00Z","v":1100,"vw":21.34},{"c":21.4,"h":21.4,"l":21.39,"n":4,"o":21.4,"t":"2026-10-20T12:40:00Z","v":1300,"vw":21.396154},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-10-20T12:45:00Z","v":368,"vw":21.39},{"c":21.3,"h":21.3,"l":21.3,"n":3,"o":21.3,"t":"2026-10-20T13:00:00Z","v":1200,"vw":21.3},{"c":21.34,"h":21.3677,"l":21.3,"n":122,"o":21.33,"t":"2026-10-20T13:30:00Z","v":12676,"vw":21.339282},{"c":21.31,"h":21.34,"l":21.305,"n":88,"o":21.34,"t":"2026-10-20T13:35:00Z","v":10192,"vw":21.322631},{"c":21.34,"h":21.36,"l":21.31,"n":177,"o":21.32,"t":"2026-10-20T13:40:00Z","v":13487,"vw":21.335354},{"c":21.37,"h":21.37,"l":21.3,"n":207,"o":21.35,"t":"2026-10-20T13:45:00Z","v":13238,"vw":21.32435},{"c":21.315,"h":21.395,"l":21.315,"n":160,"o":21.37,"t":"2026-10-20T13:50:00Z","v":17644,"vw":21.371356},{"c":21.3,"h":21.31,"l":21.295,"n":57,"o":21.31,"t":"2026-10-20T13:55:00Z","v":2257,"vw":21.303846},{"c":21.25,"h":21.29,"l":21.24,"n":141,"o":21.29,"t":"2026-10-20T14:00:00Z","v":10881,"vw":21.253608},{"c":21.25,"h":21.25,"l":21.22,"n":153,"o":21.25,"t":"2026-10-20T14:05:00Z","v":9720,"vw":21.232889},{"c":21.23,"h":21.26,"l":21.225,"n":174,"o":21.26,"t":"2026-10-20T14:10:00Z","v":40717,"vw":21.254721},{"c":21.245,"h":21.245,"l":21.215,"n":129,"o":21.23,"t":"2026-10-20T14:15:00Z","v":4862,"vw":21.229388},{"c":21.27,"h":21.275,"l":21.25,"n":61,"o":21.25,"t":"2026-10-20T14:20:00Z","v":3022,"vw":21.266094},{"c":21.32,"h":21.32,"l":21.265,"n":165,"o":21.28,"t":"2026-10-20T14:25:00Z","v":10647,"vw":21.280224},{"c":21.31,"h":21.355,"l":21.295,"n":345,"o":21.32,"t":"2026-10-20T14:30:00Z","v":34108,"vw":21.318501},{"c":21.29,"h":21.32,"l":21.27,"n":139,"o":21.315,"t":"2026-10-20T14:35:00Z","v":6791,"vw":21.303122},{"c":21.32,"h":21.33,"l":21.285,"n":295,"o":21.285,"t":"2026-10-20T14:40:00Z","v":25364,"vw":21.313319},{"c":21.295,"h":21.33,"l":21.295,"n":86,"o":21.32,"t":"2026-10-20T14:45:00Z","v":4254,"vw":21.313292},{"c":21.33,"h":21.38,"l":21.3,"n":372,"o":21.3,"t":"2026-10-20T14:50:00Z","v":38061,"vw":21.331852},{"c":21.355,"h":21.39,"l":21.335,"n":281,"o":21.34,"t":"2026-10-20T14:55:00Z","v":28115,"vw":21.364395},{"c":21.345,"h":21.355,"l":21.34,"n":175,"o":21.35,"t":"2026-10-20T15:00:00Z","v":11664,"vw":21.345193},{"c":21.345,"h":21.355,"l":21.325,"n":219,"o":21.355,"t":"2026-10-20T15:05:00Z","v":14395,"vw":21.338945},{"c":21.295,"h":21.365,"l":21.275,"n":365,"o":21.34,"t":"2026-10-20T15:10:00Z","v":34916,"vw":21.326745},{"c":21.28,"h":21.31,"l":21.265,"n":369,"o":21.295,"t":"2026-10-20T15:15:00Z","v":37136,"vw":21.290117},{"c":21.28,"h":21.305,"l":21.275,"n":220,"o":21.285,"t":"2026-10-20T15:20:00Z","v":20109,"vw":21.292072},{"c":21.275,"h":21.285,"l":21.265,"n":158,"o":21.28,"t":"2026-10-20T15:25:00Z","v":10336,"vw":21.276735},{"c":21.21,"h":21.27,"l":21.185,"n":1160,"o":21.27,"t":"2026-10-20T15:30:00Z","v":111860,"vw":21.217072},{"c":21.265,"h":21.27,"l":21.21,"n":534,"o":21.215,"t":"2026-10-20T15:35:00Z","v":80382,"vw":21.234996},{"c":21.27,"h":21.285,"l":21.26,"n":260,"o":21.27,"t":"2026-10-20T15:40:00Z","v":19229,"vw":21.270896},{"c":21.255,"h":21.265,"l":21.25,"n":84,"o":21.265,"t":"2026-10-20T15:45:00Z","v":2530,"vw":21.254854},{"c":21.245,"h":21.26,"l":21.235,"n":111,"o":21.255,"t":"2026-10-20T15:50:00Z","v":12899,"vw":21.250166},{"c":21.26,"h":21.26,"l":21.2415,"n":82,"o":21.25,"t":"2026-10-20T15:55:00Z","v":4532,"vw":21.249045},{"c":21.26,"h":21.29,"l":21.26,"n":237,"o":21.26,"t":"2026-10-20T16:00:00Z","v":17599,"vw":21.27301},{"c":21.26,"h":21.27,"l":21.255,"n":105,"o":21.265,"t":"2026-10-20T16:05:00Z","v":7451,"vw":21.261524},{"c":21.245,"h":21.265,"l":21.2402,"n":115,"o":21.265,"t":"2026-10-20T16:10:00Z","v":11916,"vw":21.252561},{"c":21.2,"h":21.245,"l":21.195,"n":140,"o":21.245,"t":"2026-10-20T16:15:00Z","v":14696,"vw":21.219801},{"c":21.185,"h":21.205,"l":21.185,"n":122,"o":21.195,"t":"2026-10-20T16:20:00Z","v":7723,"vw":21.192639},{"c":21.2,"h":21.2,"l":21.185,"n":94,"o":21.19,"t":"2026-10-20T16:25:00Z","v":5810,"vw":21.195872},{"c":21.2,"h":21.2,"l":21.195,"n":58,"o":21.195,"t":"2026-10-20T16:30:00Z","v":4416,"vw":21.197211},{"c":21.19,"h":21.195,"l":21.185,"n":97,"o":21.19,"t":"2026-10-20T16:35:00Z","v":7217,"vw":21.190561},{"c":21.1899,"h":21.1999,"l":21.18,"n":112,"o":21.1999,"t":"2026-10-20T16:40:00Z","v":7378,"vw":21.185901},{"c":21.185,"h":21.19,"l":21.1841,"n":140,"o":21.1888,"t":"2026-10-20T16:45:00Z","v":6460,"vw":21.187205},{"c":21.16,"h":21.1856,"l":21.16,"n":110,"o":21.18,"t":"2026-10-20T16:50:00Z","v":4919,"vw":21.174761},{"c":21.16,"h":21.165,"l":21.155,"n":100,"o":21.165,"t":"2026-10-20T16:55:00Z","v":5956,"vw":21.159898},{"c":21.17,"h":21.18,"l":21.16,"n":191,"o":21.165,"t":"2026-10-20T17:00:00Z","v":14662,"vw":21.170356},{"c":21.155,"h":21.175,"l":21.155,"n":77,"o":21.175,"t":"2026-10-20T17:05:00Z","v":2133,"vw":21.162225},{"c":21.165,"h":21.165,"l":21.155,"n":86,"o":21.155,"t":"2026-10-20T17:10:00Z","v":5291,"vw":21.160232},{"c":21.165,"h":21.165,"l":21.165,"n":62,"o":21.165,"t":"2026-10-20T17:15:00Z","v":1317,"vw":21.165},{"c":21.18,"h":21.18,"l":21.16,"n":192,"o":21.165,"t":"2026-10-20T17:20:00Z","v":11620,"vw":21.169384},{"c":21.165,"h":21.175,"l":21.155,"n":140,"o":21.175,"t":"2026-10-20T17:25:00Z","v":10407,"vw":21.161285},{"c":21.175,"h":21.18,"l":21.165,"n":79,"o":21.17,"t":"2026-10-20T17:30:00Z","v":7620,"vw":21.177549},{"c":21.175,"h":21.175,"l":21.175,"n":48,"o":21.175,"t":"2026-10-20T17:35:00Z","v":1569,"vw":21.175},{"c":21.18,"h":21.18,"l":21.165,"n":159,"o":21.175,"t":"2026-10-20T17:40:00Z","v":16765,"vw":21.173181},{"c":21.18,"h":21.185,"l":21.175,"n":72,"o":21.18,"t":"2026-10-20T17:45:00Z","v":7348,"vw":21.179949},{"c":21.185,"h":21.185,"l":21.18,"n":56,"o":21.18,"t":"2026-10-20T17:50:00Z","v":4118,"vw":21.181072},{"c":21.175,"h":21.18,"l":21.175,"n":44,"o":21.18,"t":"2026-10-20T17:55:00Z","v":2342,"vw":21.177623},{"c":21.195,"h":21.195,"l":21.175,"n":255,"o":21.18,"t":"2026-10-20T18:00:00Z","v":19654,"vw":21.18646},{"c":21.195,"h":21.195,"l":21.195,"n":52,"o":21.195,"t":"2026-10-20T18:05:00Z","v":2170,"vw":21.195},{"c":21.195,"h":21.205,"l":21.195,"n":89,"o":21.195,"t":"2026-10-20T18:10:00Z","v":10823,"vw":21.197229},{"c":21.205,"h":21.205,"l":21.2,"n":60,"o":21.2,"t":"2026-10-20T18:15:00Z","v":4952,"vw":21.20321},{"c":21.185,"h":21.2,"l":21.185,"n":123,"o":21.2,"t":"2026-10-20T18:20:00Z","v":7163,"vw":21.19266},{"c":21.185,"h":21.1975,"l":21.18,"n":85,"o":21.18,"t":"2026-10-20T18:25:00Z","v":6512,"vw":21.189284},{"c":21.195,"h":21.2,"l":21.19,"n":100,"o":21.19,"t":"2026-10-20T18:30:00Z","v":8440,"vw":21.193734},{"c":21.185,"h":21.195,"l":21.18,"n":119,"o":21.195,"t":"2026-10-20T18:35:00Z","v":7995,"vw":21.190494},{"c":21.155,"h":21.1874,"l":21.155,"n":231,"o":21.18,"t":"2026-10-20T18:40:00Z","v":32608,"vw":21.172694},{"c":21.165,"h":21.165,"l":21.145,"n":203,"o":21.15,"t":"2026-10-20T18:45:00Z","v":15002,"vw":21.151055},{"c":21.16,"h":21.165,"l":21.15,"n":104,"o":21.165,"t":"2026-10-20T18:50:00Z","v":8879,"vw":21.16001},{"c":21.15,"h":21.16,"l":21.145,"n":105,"o":21.16,"t":"2026-10-20T18:55:00Z","v":7216,"vw":21.153692},{"c":21.145,"h":21.165,"l":21.145,"n":179,"o":21.15,"t":"2026-10-20T19:00:00Z","v":14697,"vw":21.153806},{"c":21.145,"h":21.15,"l":21.14,"n":134,"o":21.145,"t":"2026-10-20T19:05:00Z","v":9505,"vw":21.147849},{"c":21.145,"h":21.155,"l":21.145,"n":114,"o":21.145,"t":"2026-10-20T19:10:00Z","v":10355,"vw":21.150028},{"c":21.155,"h":21.155,"l":21.14,"n":124,"o":21.14,"t":"2026-10-20T19:15:00Z","v":8127,"vw":21.149278},{"c":21.165,"h":21.1674,"l":21.145,"n":184,"o":21.155,"t":"2026-10-20T19:20:00Z","v":11348,"vw":21.15562},{"c":21.155,"h":21.16,"l":21.15,"n":166,"o":21.16,"t":"2026-10-20T19:25:00Z","v":7484,"vw":21.155141},{"c":21.155,"h":21.16,"l":21.145,"n":330,"o":21.155,"t":"2026-10-20T19:30:00Z","v":23706,"vw":21.153365},{"c":21.145,"h":21.155,"l":21.14,"n":143,"o":21.155,"t":"2026-10-20T19:35:00Z","v":9180,"vw":21.148174},{"c":21.175,"h":21.18,"l":21.145,"n":280,"o":21.145,"t":"2026-10-20T19:40:00Z","v":18695,"vw":21.157049},{"c":21.175,"h":21.1899,"l":21.17,"n":233,"o":21.18,"t":"2026-10-20T19:45:00Z","v":13070,"vw":21.180041},{"c":21.185,"h":21.195,"l":21.1725,"n":472,"o":21.1775,"t":"2026-10-20T19:50:00Z","v":31880,"vw":21.183473},{"c":21.21,"h":21.21,"l":21.175,"n":1241,"o":21.18,"t":"2026-10-20T19:55:00Z","v":110402,"vw":21.195491},{"c":21.21,"h":21.21,"l":21.21,"n":14,"o":21.21,"t":"2026-10-20T20:00:00Z","v":75398,"vw":21.21},{"c":21.04,"h":21.04,"l":21.04,"n":5,"o":21.04,"t":"2026-10-21T08:00:00Z","v":444,"vw":21.04},{"c":21.18,"h":21.18,"l":21.18,"n":3,"o":21.18,"t":"2026-10-21T10:25:00Z","v":648,"vw":21.18},{"c":21.21,"h":21.22,"l":21.21,"n":2,"o":21.22,"t":"2026-10-21T10:50:00Z","v":1640,"vw":21.213293},{"c":21.15,"h":21.155,"l":21.15,"n":7,"o":21.155,"t":"2026-10-21T11:35:00Z","v":1500,"vw":21.150862},{"c":21.14,"h":21.24,"l":21.13,"n":145,"o":21.23,"t":"2026-10-21T13:30:00Z","v":25493,"vw":21.157333},{"c":21.13,"h":21.15,"l":21.09,"n":301,"o":21.13,"t":"2026-10-21T13:35:00Z","v":27001,"vw":21.119655},{"c":21.14,"h":21.16,"l":21.125,"n":200,"o":21.13,"t":"2026-10-21T13:40:00Z","v":15888,"vw":21.146195},{"c":21.17,"h":21.19,"l":21.135,"n":252,"o":21.135,"t":"2026-10-21T13:45:00Z","v":76837,"vw":21.158696},{"c":21.19,"h":21.22,"l":21.18,"n":152,"o":21.18,"t":"2026-10-21T13:50:00Z","v":7110,"vw":21.19459},{"c":21.195,"h":21.21,"l":21.18,"n":164,"o":21.2,"t":"2026-10-21T13:55:00Z","v":14767,"vw":21.193833},{"c":21.1,"h":21.18,"l":21.1,"n":229,"o":21.18,"t":"2026-10-21T14:00:00Z","v":30827,"vw":21.122671},{"c":21.13,"h":21.13,"l":21.095,"n":154,"o":21.1,"t":"2026-10-21T14:05:00Z","v":13785,"vw":21.110228},{"c":21.17,"h":21.175,"l":21.13,"n":75,"o":21.13,"t":"2026-10-21T14:10:00Z","v":4995,"vw":21.157112},{"c":21.165,"h":21.2,"l":21.16,"n":165,"o":21.18,"t":"2026-10-21T14:15:00Z","v":16249,"vw":21.18133},{"c":21.18,"h":21.18,"l":21.165,"n":111,"o":21.165,"t":"2026-10-21T14:20:00Z","v":10228,"vw":21.173333},{"c":21.185,"h":21.21,"l":21.175,"n":251,"o":21.175,"t":"2026-10-21T14:25:00Z","v":22472,"vw":21.193464},{"c":21.175,"h":21.19,"l":21.17,"n":198,"o":21.185,"t":"2026-10-21T14:30:00Z","v":42199,"vw":21.181289},{"c":21.17,"h":21.1874,"l":21.17,"n":69,"o":21.175,"t":"2026-10-21T14:35:00Z","v":7632,"vw":21.179808},{"c":21.16,"h":21.17,"l":21.15,"n":70,"o":21.17,"t":"2026-10-21T14:40:00Z","v":3371,"vw":21.160149},{"c":21.165,"h":21.175,"l":21.1601,"n":89,"o":21.1688,"t":"2026-10-21T14:45:00Z","v":3808,"vw":21.170818},{"c":21.1499,"h":21.165,"l":21.14,"n":106,"o":21.165,"t":"2026-10-21T14:50:00Z","v":5257,"vw":21.156339},{"c":21.165,"h":21.175,"l":21.14,"n":135,"o":21.15,"t":"2026-10-21T14:55:00Z","v":8029,"vw":21.151298},{"c":21.13,"h":21.165,"l":21.105,"n":183,"o":21.165,"t":"2026-10-21T15:00:00Z","v":16622,"vw":21.131672},{"c":21.105,"h":21.145,"l":21.105,"n":118,"o":21.125,"t":"2026-10-21T15:05:00Z","v":14157,"vw":21.122193},{"c":21.095,"h":21.115,"l":21.085,"n":140,"o":21.105,"t":"2026-10-21T15:10:00Z","v":15119,"vw":21.096348},{"c":21.08,"h":21.1012,"l":21.075,"n":250,"o":21.0999,"t":"2026-10-21T15:15:00Z","v":23092,"vw":21.09108},{"c":21.08,"h":21.09,"l":21.08,"n":124,"o":21.09,"t":"2026-10-21T15:20:00Z","v":9505,"vw":21.087497},{"c":21.11,"h":21.11,"l":21.075,"n":213,"o":21.08,"t":"2026-10-21T15:25:00Z","v":15616,"vw":21.088812},{"c":21.085,"h":21.1,"l":21.01,"n":747,"o":21.1,"t":"2026-10-21T15:30:00Z","v":64728,"vw":21.064779},{"c":21.155,"h":21.175,"l":21.087,"n":889,"o":21.09,"t":"2026-10-21T15:35:00Z","v":70571,"vw":21.124716},{"c":21.15,"h":21.16,"l":21.14,"n":96,"o":21.15,"t":"2026-10-21T15:40:00Z","v":7962,"vw":21.149932},{"c":21.155,"h":21.165,"l":21.145,"n":110,"o":21.16,"t":"2026-10-21T15:45:00Z","v":10655,"vw":21.155365},{"c":21.155,"h":21.155,"l":21.145,"n":52,"o":21.15,"t":"2026-10-21T15:50:00Z","v":3106,"vw":21.149881},{"c":21.165,"h":21.165,"l":21.15,"n":57,"o":21.155,"t":"2026-10-21T15:55:00Z","v":5843,"vw":21.156078},{"c":21.155,"h":21.165,"l":21.15,"n":72,"o":21.165,"t":"2026-10-21T16:00:00Z","v":7914,"vw":21.156739},{"c":21.14,"h":21.15,"l":21.135,"n":111,"o":21.15,"t":"2026-10-21T16:05:00Z","v":7639,"vw":21.142592},{"c":21.155,"h":21.155,"l":21.145,"n":60,"o":21.145,"t":"2026-10-21T16:10:00Z","v":2918,"vw":21.147648},{"c":21.16,"h":21.165,"l":21.155,"n":71,"o":21.155,"t":"2026-10-21T16:15:00Z","v":4868,"vw":21.160851},{"c":21.165,"h":21.1658,"l":21.1601,"n":77,"o":21.165,"t":"2026-10-21T16:20:00Z","v":7199,"vw":21.164947},{"c":21.165,"h":21.17,"l":21.14,"n":134,"o":21.1651,"t":"2026-10-21T16:25:00Z","v":11148,"vw":21.156507},{"c":21.1801,"h":21.185,"l":21.155,"n":95,"o":21.16,"t":"2026-10-21T16:30:00Z","v":6902,"vw":21.16255},{"c":21.22,"h":21.24,"l":21.17,"n":158,"o":21.185,"t":"2026-10-21T16:35:00Z","v":11040,"vw":21.209876},{"c":21.205,"h":21.22,"l":21.19,"n":117,"o":21.22,"t":"2026-10-21T16:40:00Z","v":6519,"vw":21.198221},{"c":21.21,"h":21.21,"l":21.195,"n":69,"o":21.205,"t":"2026-10-21T16:45:00Z","v":4092,"vw":21.205546},{"c":21.2,"h":21.21,"l":21.2,"n":76,"o":21.21,"t":"2026-10-21T16:50:00Z","v":3475,"vw":21.204086},{"c":21.185,"h":21.205,"l":21.18,"n":131,"o":21.205,"t":"2026-10-21T16:55:00Z","v":25432,"vw":21.190315},{"c":21.165,"h":21.185,"l":21.155,"n":120,"o":21.185,"t":"2026-10-21T17:00:00Z","v":9130,"vw":21.167082},{"c":21.18,"h":21.185,"l":21.165,"n":112,"o":21.165,"t":"2026-10-21T17:05:00Z","v":8523,"vw":21.174929},{"c":21.155,"h":21.185,"l":21.155,"n":108,"o":21.185,"t":"2026-10-21T17:10:00Z","v":6622,"vw":21.168029},{"c":21.11,"h":21.155,"l":21.11,"n":122,"o":21.155,"t":"2026-10-21T17:15:00Z","v":9279,"vw":21.133552},{"c":21.105,"h":21.115,"l":21.1,"n":135,"o":21.11,"t":"2026-10-21T17:20:00Z","v":14533,"vw":21.109351},{"c":21.07,"h":21.11,"l":21.065,"n":204,"o":21.11,"t":"2026-10-21T17:25:00Z","v":37279,"vw":21.09472},{"c":20.985,"h":21.08,"l":20.95,"n":439,"o":21.075,"t":"2026-10-21T17:30:00Z","v":45536,"vw":20.998427},{"c":21.015,"h":21.015,"l":20.985,"n":157,"o":20.985,"t":"2026-10-21T17:35:00Z","v":14676,"vw":21.001322},{"c":21.055,"h":21.055,"l":21.015,"n":94,"o":21.015,"t":"2026-10-21T17:40:00Z","v":5003,"vw":21.032093},{"c":21.065,"h":21.065,"l":21.045,"n":154,"o":21.05,"t":"2026-10-21T17:45:00Z","v":9007,"vw":21.053837},{"c":21.0577,"h":21.06,"l":21.05,"n":88,"o":21.06,"t":"2026-10-21T17:50:00Z","v":4661,"vw":21.057088},{"c":21.05,"h":21.07,"l":21.05,"n":184,"o":21.06,"t":"2026-10-21T17:55:00Z","v":33368,"vw":21.06226},{"c":21.0451,"h":21.06,"l":21.01,"n":294,"o":21.05,"t":"2026-10-21T18:00:00Z","v":43577,"vw":21.027654},{"c":21.075,"h":21.075,"l":21.045,"n":92,"o":21.045,"t":"2026-10-21T18:05:00Z","v":6624,"vw":21.058241},{"c":21.075,"h":21.075,"l":21.07,"n":66,"o":21.075,"t":"2026-10-21T18:10:00Z","v":2656,"vw":21.073637},{"c":21.07,"h":21.075,"l":21.05,"n":124,"o":21.075,"t":"2026-10-21T18:15:00Z","v":18662,"vw":21.069992},{"c":21.07,"h":21.075,"l":21.06,"n":117,"o":21.0705,"t":"2026-10-21T18:20:00Z","v":8434,"vw":21.068933},{"c":21.085,"h":21.095,"l":21.075,"n":190,"o":21.075,"t":"2026-10-21T18:25:00Z","v":18915,"vw":21.081225},{"c":21.0901,"h":21.095,"l":21.08,"n":96,"o":21.083,"t":"2026-10-21T18:30:00Z","v":9483,"vw":21.085659},{"c":21.08,"h":21.09,"l":21.08,"n":131,"o":21.09,"t":"2026-10-21T18:35:00Z","v":8035,"vw":21.085727},{"c":21.07,"h":21.085,"l":21.07,"n":103,"o":21.085,"t":"2026-10-21T18:40:00Z","v":5253,"vw":21.078608},{"c":21.025,"h":21.07,"l":21.025,"n":195,"o":21.07,"t":"2026-10-21T18:45:00Z","v":13564,"vw":21.054302},{"c":21.02,"h":21.035,"l":21.01,"n":124,"o":21.03,"t":"2026-10-21T18:50:00Z","v":8043,"vw":21.024204},{"c":20.98,"h":21.02,"l":20.975,"n":179,"o":21.015,"t":"2026-10-21T18:55:00Z","v":14332,"vw":20.991977},{"c":20.95,"h":20.985,"l":20.93,"n":198,"o":20.985,"t":"2026-10-21T19:00:00Z","v":16088,"vw":20.954893},{"c":20.945,"h":20.965,"l":20.925,"n":119,"o":20.96,"t":"2026-10-21T19:05:00Z","v":7232,"vw":20.94756},{"c":20.9488,"h":20.955,"l":20.93,"n":122,"o":20.94,"t":"2026-10-21T19:10:00Z","v":8356,"vw":20.944973},{"c":20.985,"h":20.985,"l":20.945,"n":135,"o":20.945,"t":"2026-10-21T19:15:00Z","v":6764,"vw":20.970045},{"c":21.0099,"h":21.0099,"l":20.985,"n":150,"o":20.985,"t":"2026-10-21T19:20:00Z","v":11027,"vw":20.998254},{"c":21.03,"h":21.03,"l":21.01,"n":175,"o":21.01,"t":"2026-10-21T19:25:00Z","v":8420,"vw":21.0176},{"c":21.015,"h":21.025,"l":21.01,"n":155,"o":21.025,"t":"2026-10-21T19:30:00Z","v":16258,"vw":21.018459},{"c":21.01,"h":21.025,"l":21.01,"n":171,"o":21.015,"t":"2026-10-21T19:35:00Z","v":10390,"vw":21.019434},{"c":21.035,"h":21.035,"l":20.995,"n":322,"o":21.01,"t":"2026-10-21T19:40:00Z","v":27863,"vw":21.006712},{"c":21.035,"h":21.055,"l":21.03,"n":191,"o":21.035,"t":"2026-10-21T19:45:00Z","v":12923,"vw":21.042228},{"c":21.055,"h":21.0775,"l":21.035,"n":340,"o":21.035,"t":"2026-10-21T19:50:00Z","v":31927,"vw":21.055632},{"c":21.05,"h":21.05,"l":21.035,"n":906,"o":21.05,"t":"2026-10-21T19:55:00Z","v":83890,"vw":21.042105},{"c":21.04,"h":21.04,"l":21.04,"n":8,"o":21.04,"t":"2026-10-21T20:00:00Z","v":55334,"vw":21.04},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-10-21T20:15:00Z","v":100,"vw":21.01},{"c":19.97,"h":20.64,"l":19.97,"n":3,"o":20.64,"t":"2026-10-21T20:20:00Z","v":600,"vw":20.501746},{"c":20.3,"h":20.37,"l":20.3,"n":4,"o":20.37,"t":"2026-10-21T20:25:00Z","v":707,"vw":20.345902},{"c":20.01,"h":20.01,"l":20.01,"n":2,"o":20.01,"t":"2026-10-21T20:30:00Z","v":503,"vw":20.01},{"c":20.21,"h":20.21,"l":20.2,"n":11,"o":20.2,"t":"2026-10-21T20:35:00Z","v":1116,"vw":20.203191},{"c":20.22,"h":20.22,"l":20.21,"n":2,"o":20.21,"t":"2026-10-21T20:40:00Z","v":1000,"vw":20.215},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-10-21T21:15:00Z","v":150,"vw":20.6},{"c":20.92,"h":20.94,"l":20.9,"n":17,"o":20.91,"t":"2026-10-21T22:15:00Z","v":1528,"vw":20.917333},{"c":20.95,"h":20.95,"l":20.95,"n":7,"o":20.95,"t":"2026-10-21T22:20:00Z","v":141,"vw":20.95},{"c":20.92,"h":20.92,"l":20.91,"n":6,"o":20.92,"t":"2026-10-21T23:35:00Z","v":410,"vw":20.915},{"c":23.09,"h":23.09,"l":21.22,"n":14,"o":22.06,"t":"2026-10-22T08:00:00Z","v":6876,"vw":21.811502},{"c":23.03,"h":23.03,"l":23.03,"n":2,"o":23.03,"t":"2026-10-22T08:05:00Z","v":216,"vw":23.03},{"c":23.04,"h":23.04,"l":23.04,"n":1,"o":23.04,"t":"2026-10-22T08:10:00Z","v":186,"vw":23.04},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-22T08:15:00Z","v":100,"vw":22.95},{"c":22.9069,"h":22.9069,"l":22.9069,"n":1,"o":22.9069,"t":"2026-10-22T08:30:00Z","v":148,"vw":22.9069},{"c":22.92,"h":22.93,"l":22.92,"n":2,"o":22.93,"t":"2026-10-22T08:40:00Z","v":400,"vw":22.92625},{"c":22.97,"h":22.97,"l":22.93,"n":12,"o":22.93,"t":"2026-10-22T09:00:00Z","v":1500,"vw":22.940955},{"c":22.89,"h":22.89,"l":22.89,"n":35,"o":22.89,"t":"2026-10-22T10:00:00Z","v":790,"vw":22.89},{"c":22.92,"h":22.92,"l":22.92,"n":2,"o":22.92,"t":"2026-10-22T10:05:00Z","v":218,"vw":22.92},{"c":22.87,"h":22.87,"l":22.87,"n":1,"o":22.87,"t":"2026-10-22T10:10:00Z","v":100,"vw":22.87},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-22T10:25:00Z","v":100,"vw":22.85},{"c":22.88,"h":22.88,"l":22.87,"n":8,"o":22.87,"t":"2026-10-22T10:30:00Z","v":1404,"vw":22.874299},{"c":22.84,"h":22.84,"l":22.84,"n":5,"o":22.84,"t":"2026-10-22T10:35:00Z","v":651,"vw":22.84},{"c":22.76,"h":22.8,"l":22.76,"n":14,"o":22.79,"t":"2026-10-22T10:40:00Z","v":2372,"vw":22.786554},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-10-22T10:50:00Z","v":224,"vw":22.7},{"c":22.72,"h":22.72,"l":22.72,"n":3,"o":22.72,"t":"2026-10-22T10:55:00Z","v":625,"vw":22.72},{"c":22.67,"h":22.69,"l":22.67,"n":6,"o":22.69,"t":"2026-10-22T11:00:00Z","v":1301,"vw":22.671876},{"c":22.62,"h":22.6454,"l":22.62,"n":3,"o":22.6454,"t":"2026-10-22T11:05:00Z","v":2520,"vw":22.64036},{"c":22.55,"h":22.64,"l":22.49,"n":32,"o":22.64,"t":"2026-10-22T11:10:00Z","v":6437,"vw":22.578931},{"c":22.5321,"h":22.5321,"l":22.5321,"n":4,"o":22.5321,"t":"2026-10-22T11:15:00Z","v":266,"vw":22.5321},{"c":22.6,"h":22.6,"l":22.6,"n":3,"o":22.6,"t":"2026-10-22T11:20:00Z","v":216,"vw":22.6},{"c":22.52,"h":22.56,"l":22.52,"n":13,"o":22.56,"t":"2026-10-22T11:25:00Z","v":2830,"vw":22.53992},{"c":22.46,"h":22.49,"l":22.46,"n":7,"o":22.49,"t":"2026-10-22T11:40:00Z","v":1656,"vw":22.469569},{"c":22.42,"h":22.45,"l":22.42,"n":6,"o":22.45,"t":"2026-10-22T11:45:00Z","v":428,"vw":22.432552},{"c":22.42,"h":22.43,"l":22.42,"n":7,"o":22.43,"t":"2026-10-22T11:50:00Z","v":1104,"vw":22.427365},{"c":22.4,"h":22.4,"l":22.4,"n":6,"o":22.4,"t":"2026-10-22T11:55:00Z","v":1210,"vw":22.4},{"c":22.391,"h":22.43,"l":22.39,"n":8,"o":22.41,"t":"2026-10-22T12:00:00Z","v":2616,"vw":22.419456},{"c":22.37,"h":22.391,"l":22.35,"n":18,"o":22.35,"t":"2026-10-22T12:05:00Z","v":5421,"vw":22.378824},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-10-22T12:10:00Z","v":194,"vw":22.37},{"c":22.4,"h":22.4,"l":22.36,"n":5,"o":22.36,"t":"2026-10-22T12:15:00Z","v":709,"vw":22.367742},{"c":22.5,"h":22.5,"l":22.44,"n":29,"o":22.44,"t":"2026-10-22T12:30:00Z","v":7537,"vw":22.493003},{"c":22.5,"h":22.51,"l":22.5,"n":3,"o":22.51,"t":"2026-10-22T12:35:00Z","v":738,"vw":22.505},{"c":22.45,"h":22.45,"l":22.45,"n":3,"o":22.45,"t":"2026-10-22T12:40:00Z","v":180,"vw":22.45},{"c":22.51,"h":22.55,"l":22.51,"n":6,"o":22.55,"t":"2026-10-22T12:45:00Z","v":581,"vw":22.520601},{"c":22.57,"h":22.5838,"l":22.57,"n":2,"o":22.5838,"t":"2026-10-22T12:50:00Z","v":1433,"vw":22.57963},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-10-22T13:00:00Z","v":400,"vw":22.53},{"c":22.53,"h":22.53,"l":22.53,"n":2,"o":22.53,"t":"2026-10-22T13:05:00Z","v":411,"vw":22.53},{"c":22.51,"h":22.511,"l":22.51,"n":9,"o":22.511,"t":"2026-10-22T13:10:00Z","v":583,"vw":22.51025},{"c":22.52,"h":22.55,"l":22.52,"n":20,"o":22.55,"t":"2026-10-22T13:15:00Z","v":3996,"vw":22.535914},{"c":22.39,"h":22.52,"l":22.39,"n":32,"o":22.52,"t":"2026-10-22T13:20:00Z","v":7557,"vw":22.474872},{"c":22.39,"h":22.43,"l":22.38,"n":55,"o":22.38,"t":"2026-10-22T13:25:00Z","v":11377,"vw":22.392944},{"c":22.38,"h":22.39,"l":22.29,"n":834,"o":22.39,"t":"2026-10-22T13:30:00Z","v":138238,"vw":22.338493},{"c":22.35,"h":22.43,"l":22.325,"n":1342,"o":22.39,"t":"2026-10-22T13:35:00Z","v":156127,"vw":22.369478},{"c":22.465,"h":22.48,"l":22.33,"n":779,"o":22.34,"t":"2026-10-22T13:40:00Z","v":62148,"vw":22.383724},{"c":22.47,"h":22.5,"l":22.44,"n":607,"o":22.465,"t":"2026-10-22T13:45:00Z","v":62961,"vw":22.477333},{"c":22.53,"h":22.53,"l":22.4,"n":653,"o":22.475,"t":"2026-10-22T13:50:00Z","v":55083,"vw":22.450274},{"c":22.55,"h":22.57,"l":22.51,"n":351,"o":22.53,"t":"2026-10-22T13:55:00Z","v":25643,"vw":22.536187},{"c":22.55,"h":22.61,"l":22.55,"n":380,"o":22.56,"t":"2026-10-22T14:00:00Z","v":26642,"vw":22.574969},{"c":22.655,"h":22.67,"l":22.56,"n":684,"o":22.56,"t":"2026-10-22T14:05:00Z","v":56288,"vw":22.61774},{"c":22.675,"h":22.695,"l":22.62,"n":834,"o":22.66,"t":"2026-10-22T14:10:00Z","v":107834,"vw":22.659514},{"c":22.68,"h":22.7,"l":22.67,"n":490,"o":22.675,"t":"2026-10-22T14:15:00Z","v":48413,"vw":22.680986},{"c":22.735,"h":22.735,"l":22.685,"n":402,"o":22.685,"t":"2026-10-22T14:20:00Z","v":35906,"vw":22.703254},{"c":22.745,"h":22.765,"l":22.72,"n":463,"o":22.74,"t":"2026-10-22T14:25:00Z","v":34552,"vw":22.745071},{"c":22.73,"h":22.785,"l":22.715,"n":857,"o":22.745,"t":"2026-10-22T14:30:00Z","v":142886,"vw":22.750662},{"c":22.74,"h":22.755,"l":22.71,"n":377,"o":22.72,"t":"2026-10-22T14:35:00Z","v":32707,"vw":22.726921},{"c":22.815,"h":22.815,"l":22.74,"n":629,"o":22.74,"t":"2026-10-22T14:40:00Z","v":64832,"vw":22.771973},{"c":22.79,"h":22.845,"l":22.75,"n":1059,"o":22.82,"t":"2026-10-22T14:45:00Z","v":152314,"vw":22.796849},{"c":22.855,"h":22.855,"l":22.79,"n":388,"o":22.795,"t":"2026-10-22T14:50:00Z","v":32075,"vw":22.811558},{"c":22.835,"h":22.89,"l":22.825,"n":681,"o":22.85,"t":"2026-10-22T14:55:00Z","v":70761,"vw":22.85331},{"c":22.83,"h":22.855,"l":22.815,"n":433,"o":22.84,"t":"2026-10-22T15:00:00Z","v":36961,"vw":22.83733},{"c":22.845,"h":22.855,"l":22.81,"n":320,"o":22.84,"t":"2026-10-22T15:05:00Z","v":26667,"vw":22.831224},{"c":22.895,"h":22.905,"l":22.83,"n":453,"o":22.84,"t":"2026-10-22T15:10:00Z","v":38647,"vw":22.878964},{"c":22.8911,"h":22.92,"l":22.88,"n":441,"o":22.895,"t":"2026-10-22T15:15:00Z","v":40741,"vw":22.898621},{"c":22.89,"h":22.915,"l":22.84,"n":792,"o":22.9,"t":"2026-10-22T15:20:00Z","v":75798,"vw":22.881144},{"c":22.835,"h":22.93,"l":22.83,"n":1594,"o":22.905,"t":"2026-10-22T15:25:00Z","v":208944,"vw":22.878978},{"c":22.809,"h":22.845,"l":22.715,"n":3580,"o":22.835,"t":"2026-10-22T15:30:00Z","v":454794,"vw":22.787256},{"c":22.86,"h":22.88,"l":22.805,"n":1745,"o":22.81,"t":"2026-10-22T15:35:00Z","v":186977,"vw":22.853925},{"c":22.835,"h":22.875,"l":22.83,"n":271,"o":22.86,"t":"2026-10-22T15:40:00Z","v":41926,"vw":22.850508},{"c":22.835,"h":22.845,"l":22.81,"n":254,"o":22.84,"t":"2026-10-22T15:45:00Z","v":32468,"vw":22.826915},{"c":22.84,"h":22.845,"l":22.811,"n":342,"o":22.835,"t":"2026-10-22T15:50:00Z","v":35902,"vw":22.835385},{"c":22.8589,"h":22.895,"l":22.84,"n":367,"o":22.845,"t":"2026-10-22T15:55:00Z","v":49502,"vw":22.870576},{"c":22.855,"h":22.88,"l":22.845,"n":245,"o":22.86,"t":"2026-10-22T16:00:00Z","v":21849,"vw":22.857856},{"c":22.86,"h":22.865,"l":22.845,"n":203,"o":22.8501,"t":"2026-10-22T16:05:00Z","v":16460,"vw":22.857495},{"c":22.845,"h":22.86,"l":22.83,"n":183,"o":22.86,"t":"2026-10-22T16:10:00Z","v":7336,"vw":22.838741},{"c":22.8289,"h":22.855,"l":22.825,"n":276,"o":22.8451,"t":"2026-10-22T16:15:00Z","v":12892,"vw":22.843609},{"c":22.875,"h":22.925,"l":22.83,"n":478,"o":22.83,"t":"2026-10-22T16:20:00Z","v":58126,"vw":22.883398},{"c":22.885,"h":22.885,"l":22.87,"n":75,"o":22.875,"t":"2026-10-22T16:25:00Z","v":4846,"vw":22.879711},{"c":22.865,"h":22.895,"l":22.865,"n":156,"o":22.885,"t":"2026-10-22T16:30:00Z","v":7851,"vw":22.879569},{"c":22.84,"h":22.865,"l":22.835,"n":291,"o":22.865,"t":"2026-10-22T16:35:00Z","v":12347,"vw":22.847729},{"c":22.85,"h":22.865,"l":22.835,"n":201,"o":22.84,"t":"2026-10-22T16:40:00Z","v":10528,"vw":22.851131},{"c":22.855,"h":22.8582,"l":22.84,"n":171,"o":22.855,"t":"2026-10-22T16:45:00Z","v":11028,"vw":22.849644},{"c":22.865,"h":22.87,"l":22.855,"n":233,"o":22.855,"t":"2026-10-22T16:50:00Z","v":12706,"vw":22.861569},{"c":22.885,"h":22.9,"l":22.87,"n":326,"o":22.87,"t":"2026-10-22T16:55:00Z","v":27494,"vw":22.887496},{"c":22.895,"h":22.905,"l":22.87,"n":529,"o":22.88,"t":"2026-10-22T17:00:00Z","v":43918,"vw":22.886035},{"c":22.86,"h":22.93,"l":22.855,"n":412,"o":22.895,"t":"2026-10-22T17:05:00Z","v":36038,"vw":22.898048},{"c":22.885,"h":22.885,"l":22.855,"n":307,"o":22.86,"t":"2026-10-22T17:10:00Z","v":14486,"vw":22.86612},{"c":22.875,"h":22.91,"l":22.865,"n":436,"o":22.885,"t":"2026-10-22T17:15:00Z","v":53372,"vw":22.897694},{"c":22.885,"h":22.885,"l":22.87,"n":159,"o":22.87,"t":"2026-10-22T17:20:00Z","v":14815,"vw":22.878624},{"c":22.915,"h":22.915,"l":22.89,"n":87,"o":22.89,"t":"2026-10-22T17:25:00Z","v":6362,"vw":22.901281},{"c":22.925,"h":22.93,"l":22.91,"n":155,"o":22.91,"t":"2026-10-22T17:30:00Z","v":9522,"vw":22.917147},{"c":22.905,"h":22.925,"l":22.905,"n":328,"o":22.925,"t":"2026-10-22T17:35:00Z","v":15738,"vw":22.914036},{"c":22.915,"h":22.915,"l":22.89,"n":130,"o":22.905,"t":"2026-10-22T17:40:00Z","v":16157,"vw":22.907838},{"c":22.9,"h":22.915,"l":22.9,"n":169,"o":22.915,"t":"2026-10-22T17:45:00Z","v":7047,"vw":22.905921},{"c":22.905,"h":22.905,"l":22.885,"n":207,"o":22.89,"t":"2026-10-22T17:50:00Z","v":13913,"vw":22.894941},{"c":22.945,"h":22.945,"l":22.91,"n":152,"o":22.91,"t":"2026-10-22T17:55:00Z","v":9147,"vw":22.929591},{"c":22.91,"h":22.945,"l":22.91,"n":403,"o":22.945,"t":"2026-10-22T18:00:00Z","v":32642,"vw":22.932423},{"c":22.95,"h":22.95,"l":22.92,"n":243,"o":22.92,"t":"2026-10-22T18:05:00Z","v":43904,"vw":22.941268},{"c":22.955,"h":22.975,"l":22.94,"n":341,"o":22.955,"t":"2026-10-22T18:10:00Z","v":36385,"vw":22.96171},{"c":22.955,"h":22.955,"l":22.945,"n":197,"o":22.955,"t":"2026-10-22T18:15:00Z","v":16496,"vw":22.953287},{"c":22.965,"h":22.98,"l":22.955,"n":445,"o":22.955,"t":"2026-10-22T18:20:00Z","v":32377,"vw":22.968404},{"c":22.945,"h":22.9699,"l":22.93,"n":188,"o":22.965,"t":"2026-10-22T18:25:00Z","v":12103,"vw":22.950845},{"c":22.925,"h":22.945,"l":22.915,"n":258,"o":22.945,"t":"2026-10-22T18:30:00Z","v":19743,"vw":22.925711},{"c":22.93,"h":22.935,"l":22.92,"n":109,"o":22.93,"t":"2026-10-22T18:35:00Z","v":8837,"vw":22.929242},{"c":22.935,"h":22.935,"l":22.915,"n":211,"o":22.935,"t":"2026-10-22T18:40:00Z","v":14493,"vw":22.926863},{"c":22.945,"h":22.965,"l":22.94,"n":224,"o":22.94,"t":"2026-10-22T18:45:00Z","v":20748,"vw":22.957229},{"c":22.97,"h":22.9799,"l":22.95,"n":148,"o":22.95,"t":"2026-10-22T18:50:00Z","v":17353,"vw":22.963327},{"c":22.95,"h":22.98,"l":22.95,"n":306,"o":22.97,"t":"2026-10-22T18:55:00Z","v":12935,"vw":22.966771},{"c":22.945,"h":22.955,"l":22.94,"n":208,"o":22.955,"t":"2026-10-22T19:00:00Z","v":17358,"vw":22.947784},{"c":22.935,"h":22.955,"l":22.93,"n":493,"o":22.945,"t":"2026-10-22T19:05:00Z","v":35122,"vw":22.947725},{"c":22.935,"h":22.955,"l":22.92,"n":281,"o":22.935,"t":"2026-10-22T19:10:00Z","v":26692,"vw":22.937658},{"c":22.935,"h":22.9488,"l":22.93,"n":186,"o":22.935,"t":"2026-10-22T19:15:00Z","v":20112,"vw":22.938652},{"c":22.8812,"h":22.95,"l":22.875,"n":446,"o":22.94,"t":"2026-10-22T19:20:00Z","v":55748,"vw":22.918247},{"c":22.875,"h":22.895,"l":22.865,"n":314,"o":22.88,"t":"2026-10-22T19:25:00Z","v":34646,"vw":22.881114},{"c":22.8502,"h":22.88,"l":22.84,"n":387,"o":22.875,"t":"2026-10-22T19:30:00Z","v":26177,"vw":22.856647},{"c":22.845,"h":22.855,"l":22.84,"n":240,"o":22.855,"t":"2026-10-22T19:35:00Z","v":14914,"vw":22.847326},{"c":22.86,"h":22.87,"l":22.835,"n":513,"o":22.84,"t":"2026-10-22T19:40:00Z","v":38600,"vw":22.85257},{"c":22.825,"h":22.88,"l":22.815,"n":618,"o":22.865,"t":"2026-10-22T19:45:00Z","v":55734,"vw":22.841987},{"c":22.845,"h":22.885,"l":22.81,"n":1150,"o":22.83,"t":"2026-10-22T19:50:00Z","v":94283,"vw":22.841772},{"c":22.88,"h":22.88,"l":22.835,"n":1749,"o":22.845,"t":"2026-10-22T19:55:00Z","v":147558,"vw":22.853969},{"c":22.88,"h":22.88,"l":22.87,"n":13,"o":22.87,"t":"2026-10-22T20:00:00Z","v":136258,"vw":22.879993}],"history":[{"c":24.44,"h":24.56,"l":24.35,"n":13433,"o":24.4,"t":"2024-10-21T04:00:00Z","v":1137394,"vw":24.437037},{"c":24.66,"h":24.67,"l":24.36,"n":8274,"o":24.36,"t":"2024-10-22T04:00:00Z","v":690567,"vw":24.554454},{"c":24.81,"h":25.02,"l":24.74,"n":9557,"o":24.85,"t":"2024-10-23T04:00:00Z","v":670499,"vw":24.859249},{"c":24.68,"h":24.75,"l":24.56,"n":6914,"o":24.71,"t":"2024-10-24T04:00:00Z","v":513649,"vw":24.682399},{"c":24.71,"h":25.01,"l":24.69,"n":5625,"o":24.92,"t":"2024-10-25T04:00:00Z","v":399018,"vw":24.825501},{"c":25.19,"h":25.24,"l":24.96,"n":6377,"o":24.96,"t":"2024-10-28T04:00:00Z","v":522040,"vw":25.162125},{"c":25.55,"h":25.685,"l":25.27,"n":9853,"o":25.34,"t":"2024-10-29T04:00:00Z","v":872931,"vw":25.540965},{"c":25.18,"h":25.71,"l":25.12,"n":15456,"o":25.39,"t":"2024-10-30T04:00:00Z","v":1080946,"vw":25.432114},{"c":25.35,"h":25.425,"l":24.915,"n":7033,"o":25.21,"t":"2024-10-31T04:00:00Z","v":538661,"vw":25.252144},{"c":25.74,"h":26.03,"l":25.63,"n":6723,"o":25.91,"t":"2024-11-01T04:00:00Z","v":518725,"vw":25.814176},{"c":25.57,"h":25.7506,"l":25.39,"n":9991,"o":25.57,"t":"2024-11-04T05:00:00Z","v":795004,"vw":25.581058},{"c":26.45,"h":26.51,"l":25.93,"n":8431,"o":25.93,"t":"2024-11-05T05:00:00Z","v":616462,"vw":26.331702},{"c":26.51,"h":26.59,"l":26.13,"n":8071,"o":26.51,"t":"2024-11-06T05:00:00Z","v":401080,"vw":26.46019},{"c":27,"h":27.045,"l":26.63,"n":8935,"o":26.75,"t":"2024-11-07T05:00:00Z","v":667655,"vw":26.870975},{"c":26.46,"h":26.73,"l":26.41,"n":6737,"o":26.52,"t":"2024-11-08T05:00:00Z","v":523461,"vw":26.545815},{"c":26.72,"h":26.785,"l":26.43,"n":8207,"o":26.58,"t":"2024-11-11T05:00:00Z","v":596396,"vw":26.6708},{"c":26.1,"h":26.26,"l":25.8,"n":11755,"o":26.12,"t":"2024-11-12T05:00:00Z","v":1216325,"vw":26.038765},{"c":25.83,"h":26.035,"l":25.5401,"n":8671,"o":25.85,"t":"2024-11-13T05:00:00Z","v":1156752,"vw":25.824248},{"c":25.62,"h":26.04,"l":25.61,"n":6738,"o":25.96,"t":"2024-11-14T05:00:00Z","v":878541,"vw":25.815554},{"c":25.53,"h":25.94,"l":25.42,"n":9714,"o":25.87,"t":"2024-11-15T05:00:00Z","v":1023147,"vw":25.697228},{"c":26,"h":26.055,"l":25.68,"n":9452,"o":25.69,"t":"2024-11-18T05:00:00Z","v":755172,"vw":25.924711},{"c":26.02,"h":26.07,"l":25.715,"n":6993,"o":25.91,"t":"2024-11-19T05:00:00Z","v":624547,"vw":25.958752},{"c":25.7,"h":25.9,"l":25.57,"n":5579,"o":25.85,"t":"2024-11-20T05:00:00Z","v":547110,"vw":25.673565},{"c":25.62,"h":25.69,"l":25.385,"n":11751,"o":25.42,"t":"2024-11-21T05:00:00Z","v":945922,"vw":25.560834},{"c":25.98,"h":26,"l":25.76,"n":7857,"o":25.76,"t":"2024-11-22T05:00:00Z","v":881680,"vw":25.909644},{"c":26.39,"h":26.73,"l":26.28,"n":8638,"o":26.49,"t":"2024-11-25T05:00:00Z","v":700419,"vw":26.429719},{"c":26,"h":26.04,"l":25.655,"n":11565,"o":25.96,"t":"2024-11-26T05:00:00Z","v":965656,"vw":25.90249},{"c":25.71,"h":25.835,"l":25.54,"n":12806,"o":25.54,"t":"2024-11-27T05:00:00Z","v":1158327,"vw":25.702813},{"c":25.54,"h":25.6,"l":25.05,"n":6030,"o":25.05,"t":"2024-11-29T05:00:00Z","v":514182,"vw":25.388943},{"c":25.93,"h":25.99,"l":25.61,"n":8720,"o":25.61,"t":"2024-12-02T05:00:00Z","v":754526,"vw":25.846615},{"c":25.82,"h":26.02,"l":25.69,"n":6744,"o":25.7,"t":"2024-12-03T05:00:00Z","v":627929,"vw":25.818171},{"c":26.1,"h":26.2,"l":25.78,"n":6642,"o":25.84,"t":"2024-12-04T05:00:00Z","v":602762,"vw":26.073679},{"c":26,"h":26.14,"l":25.89,"n":9223,"o":25.96,"t":"2024-12-05T05:00:00Z","v":546380,"vw":26.014242},{"c":26.5,"h":26.56,"l":26.28,"n":7050,"o":26.29,"t":"2024-12-06T05:00:00Z","v":531782,"vw":26.467188},{"c":26.62,"h":26.85,"l":26.57,"n":6698,"o":26.6,"t":"2024-12-09T05:00:00Z","v":486160,"vw":26.697857},{"c":26.34,"h":26.6,"l":26.29,"n":6609,"o":26.55,"t":"2024-12-10T05:00:00Z","v":590068,"vw":26.390201},{"c":26.83,"h":27.17,"l":26.81,"n":7739,"o":26.9,"t":"2024-12-11T05:00:00Z","v":872008,"vw":26.952797},{"c":25.51,"h":25.9721,"l":25.45,"n":9762,"o":25.92,"t":"2024-12-12T05:00:00Z","v":889544,"vw":25.680703},{"c":26.35,"h":26.63,"l":26.25,"n":10512,"o":26.46,"t":"2024-12-13T05:00:00Z","v":967424,"vw":26.429312},{"c":26.28,"h":26.48,"l":26.08,"n":11451,"o":26.23,"t":"2024-12-16T05:00:00Z","v":898092,"vw":26.286301},{"c":26.04,"h":26.46,"l":26.03,"n":6888,"o":26.31,"t":"2024-12-17T05:00:00Z","v":737843,"vw":26.134493},{"c":25.55,"h":26.44,"l":25.535,"n":8484,"o":26.42,"t":"2024-12-18T05:00:00Z","v":618229,"vw":26.000488},{"c":25.28,"h":25.59,"l":24.96,"n":12803,"o":25.35,"t":"2024-12-19T05:00:00Z","v":1627915,"vw":25.284288},{"c":25.4,"h":25.63,"l":25.15,"n":6784,"o":25.15,"t":"2024-12-20T05:00:00Z","v":556296,"vw":25.466812},{"c":25.32,"h":25.39,"l":25.1,"n":6359,"o":25.22,"t":"2024-12-23T05:00:00Z","v":425551,"vw":25.251268},{"c":25.3,"h":25.4019,"l":25.0747,"n":2821,"o":25.25,"t":"2024-12-24T05:00:00Z","v":176483,"vw":25.281078},{"c":25.62,"h":25.75,"l":25.3,"n":5924,"o":25.3,"t":"2024-12-26T05:00:00Z","v":422396,"vw":25.636155},{"c":25.38,"h":25.45,"l":25.19,"n":5558,"o":25.43,"t":"2024-12-27T05:00:00Z","v":386179,"vw":25.327563},{"c":25.05,"h":25.19,"l":24.8,"n":6975,"o":25.02,"t":"2024-12-30T05:00:00Z","v":493724,"vw":24.991926},{"c":25.32,"h":25.595,"l":25.11,"n":5427,"o":25.11,"t":"2024-12-31T05:00:00Z","v":329033,"vw":25.383235},{"c":25.09,"h":25.46,"l":24.99,"n":5234,"o":25.43,"t":"2025-01-02T05:00:00Z","v":398303,"vw":25.21375},{"c":25,"h":25.08,"l":24.88,"n":4879,"o":25.03,"t":"2025-01-03T05:00:00Z","v":462081,"vw":24.987512},{"c":24.92,"h":25.09,"l":24.84,"n":7898,"o":24.85,"t":"2025-01-06T05:00:00Z","v":627600,"vw":24.93755},{"c":24.53,"h":24.85,"l":24.4,"n":7731,"o":24.78,"t":"2025-01-07T05:00:00Z","v":625808,"vw":24.607947},{"c":24.11,"h":24.23,"l":23.895,"n":6328,"o":24.05,"t":"2025-01-08T05:00:00Z","v":474524,"vw":24.090416},{"c":23.43,"h":23.9,"l":23.24,"n":9411,"o":23.9,"t":"2025-01-10T05:00:00Z","v":716494,"vw":23.468196},{"c":23.93,"h":23.95,"l":23.5,"n":9078,"o":23.75,"t":"2025-01-13T05:00:00Z","v":629303,"vw":23.773355},{"c":23.3,"h":23.72,"l":23.25,"n":8930,"o":23.71,"t":"2025-01-14T05:00:00Z","v":699228,"vw":23.395612},{"c":23.84,"h":23.86,"l":23.3,"n":8135,"o":23.52,"t":"2025-01-15T05:00:00Z","v":852948,"vw":23.656104},{"c":24.01,"h":24.05,"l":23.54,"n":10535,"o":23.65,"t":"2025-01-16T05:00:00Z","v":752339,"vw":23.825132},{"c":23.86,"h":24.15,"l":23.81,"n":7809,"o":24.09,"t":"2025-01-17T05:00:00Z","v":646047,"vw":23.961502},{"c":23.71,"h":23.87,"l":23.59,"n":12320,"o":23.64,"t":"2025-01-21T05:00:00Z","v":1108579,"vw":23.734539},{"c":23.63,"h":23.84,"l":23.56,"n":5323,"o":23.8,"t":"2025-01-22T05:00:00Z","v":462084,"vw":23.708609},{"c":23.92,"h":23.97,"l":23.62,"n":5474,"o":23.8,"t":"2025-01-23T05:00:00Z","v":361934,"vw":23.846535},{"c":24.17,"h":24.23,"l":23.83,"n":6271,"o":23.97,"t":"2025-01-24T05:00:00Z","v":388458,"vw":24.127999},{"c":24.43,"h":24.62,"l":24.29,"n":7817,"o":24.31,"t":"2025-01-27T05:00:00Z","v":603824,"vw":24.468615},{"c":24.8,"h":24.93,"l":24.45,"n":10806,"o":24.62,"t":"2025-01-28T05:00:00Z","v":1040797,"vw":24.711694},{"c":24.78,"h":25.02,"l":24.64,"n":7839,"o":24.9,"t":"2025-01-29T05:00:00Z","v":516067,"vw":24.839685},{"c":25.09,"h":25.18,"l":24.665,"n":7274,"o":24.75,"t":"2025-01-30T05:00:00Z","v":549092,"vw":25.036751},{"c":25.05,"h":25.28,"l":24.96,"n":10373,"o":25.03,"t":"2025-01-31T05:00:00Z","v":541010,"vw":25.12283},{"c":24.5,"h":24.88,"l":24.48,"n":7694,"o":24.64,"t":"2025-02-03T05:00:00Z","v":499040,"vw":24.65842},{"c":24.63,"h":24.78,"l":24.33,"n":4964,"o":24.41,"t":"2025-02-04T05:00:00Z","v":320369,"vw":24.609066},{"c":25.04,"h":25.07,"l":24.73,"n":5135,"o":24.93,"t":"2025-02-05T05:00:00Z","v":377398,"vw":24.933364},{"c":24.94,"h":25.28,"l":24.59,"n":5089,"o":24.66,"t":"2025-02-06T05:00:00Z","v":308308,"vw":24.965789},{"c":24.89,"h":25.07,"l":24.735,"n":5361,"o":25.07,"t":"2025-02-07T05:00:00Z","v":308622,"vw":24.871884},{"c":25.19,"h":25.2,"l":24.875,"n":5217,"o":24.9,"t":"2025-02-10T05:00:00Z","v":259638,"vw":25.127885},{"c":25.39,"h":25.41,"l":25.16,"n":5280,"o":25.19,"t":"2025-02-11T05:00:00Z","v":310583,"vw":25.298279},{"c":25.97,"h":25.99,"l":25.38,"n":6194,"o":25.53,"t":"2025-02-12T05:00:00Z","v":387031,"vw":25.736628},{"c":26.49,"h":26.54,"l":26.04,"n":5899,"o":26.08,"t":"2025-02-13T05:00:00Z","v":451246,"vw":26.363361},{"c":27.01,"h":27.37,"l":27,"n":5914,"o":27.2,"t":"2025-02-14T05:00:00Z","v":466973,"vw":27.181495},{"c":27.03,"h":27.25,"l":27,"n":4720,"o":27.16,"t":"2025-02-18T05:00:00Z","v":263577,"vw":27.132516},{"c":26.43,"h":26.68,"l":26.42,"n":7162,"o":26.62,"t":"2025-02-19T05:00:00Z","v":432755,"vw":26.503953},{"c":26.18,"h":26.23,"l":25.95,"n":6493,"o":25.98,"t":"2025-02-20T05:00:00Z","v":395904,"vw":26.131036},{"c":25.37,"h":25.99,"l":25.31,"n":6938,"o":25.97,"t":"2025-02-21T05:00:00Z","v":464655,"vw":25.513403},{"c":25.79,"h":26.05,"l":25.35,"n":7257,"o":25.52,"t":"2025-02-24T05:00:00Z","v":509581,"vw":25.790816},{"c":25.88,"h":25.99,"l":25.55,"n":7637,"o":25.82,"t":"2025-02-25T05:00:00Z","v":566613,"vw":25.796375},{"c":25.95,"h":26.25,"l":25.92,"n":4987,"o":26.1,"t":"2025-02-26T05:00:00Z","v":440696,"vw":26.028031},{"c":24.35,"h":25.605,"l":24.175,"n":15023,"o":25.56,"t":"2025-02-27T05:00:00Z","v":1437435,"vw":24.899443},{"c":25.21,"h":25.45,"l":24.92,"n":11264,"o":25.14,"t":"2025-02-28T05:00:00Z","v":1052521,"vw":25.196196},{"c":25.14,"h":25.69,"l":25.1,"n":9815,"o":25.66,"t":"2025-03-03T05:00:00Z","v":721710,"vw":25.343931},{"c":24.91,"h":25.18,"l":24.7,"n":8783,"o":25.13,"t":"2025-03-04T05:00:00Z","v":671780,"vw":24.912425},{"c":25.15,"h":25.45,"l":25.11,"n":10702,"o":25.28,"t":"2025-03-05T05:00:00Z","v":1063328,"vw":25.245839},{"c":22.65,"h":23.46,"l":22.22,"n":29675,"o":23.05,"t":"2025-03-06T05:00:00Z","v":2546563,"vw":22.76199},{"c":22.95,"h":23.03,"l":22.17,"n":19421,"o":22.2,"t":"2025-03-07T05:00:00Z","v":2288092,"vw":22.47262},{"c":21.77,"h":22.38,"l":21.69,"n":20003,"o":22.38,"t":"2025-03-10T04:00:00Z","v":1809925,"vw":22.032163},{"c":20.97,"h":21.74,"l":20.8,"n":23700,"o":21.74,"t":"2025-03-11T04:00:00Z","v":2822352,"vw":21.170025},{"c":20.76,"h":21.06,"l":20.6,"n":12169,"o":20.9,"t":"2025-03-12T04:00:00Z","v":1570388,"vw":20.757299},{"c":21.39,"h":21.41,"l":20.96,"n":12127,"o":20.96,"t":"2025-03-13T04:00:00Z","v":1495012,"vw":21.225166},{"c":21.86,"h":21.92,"l":21.59,"n":8032,"o":21.59,"t":"2025-03-14T04:00:00Z","v":665478,"vw":21.770184},{"c":22.15,"h":22.29,"l":21.93,"n":5939,"o":21.96,"t":"2025-03-17T04:00:00Z","v":584776,"vw":22.162967},{"c":21.94,"h":22.02,"l":21.85,"n":6064,"o":21.99,"t":"2025-03-18T04:00:00Z","v":483260,"vw":21.93431},{"c":22.15,"h":22.29,"l":21.76,"n":9269,"o":22.04,"t":"2025-03-19T04:00:00Z","v":687831,"vw":22.143901},{"c":22.51,"h":22.66,"l":22.26,"n":11995,"o":22.27,"t":"2025-03-20T04:00:00Z","v":1054560,"vw":22.481925},{"c":22.49,"h":22.66,"l":22.3768,"n":9115,"o":22.55,"t":"2025-03-21T04:00:00Z","v":771758,"vw":22.494543},{"c":22.59,"h":22.67,"l":22.52,"n":6841,"o":22.52,"t":"2025-03-24T04:00:00Z","v":715867,"vw":22.596016},{"c":22.75,"h":22.85,"l":22.685,"n":7683,"o":22.76,"t":"2025-03-25T04:00:00Z","v":548530,"vw":22.769166},{"c":22.9,"h":23.35,"l":22.88,"n":10008,"o":23.17,"t":"2025-03-26T04:00:00Z","v":960295,"vw":23.019158},{"c":23.16,"h":23.415,"l":22.85,"n":8891,"o":22.85,"t":"2025-03-27T04:00:00Z","v":870447,"vw":23.19117},{"c":22.89,"h":23.1,"l":22.69,"n":9598,"o":23.04,"t":"2025-03-28T04:00:00Z","v":772779,"vw":22.857623},{"c":22.9,"h":23,"l":22.59,"n":8151,"o":22.72,"t":"2025-03-31T04:00:00Z","v":702400,"vw":22.76322},{"c":23.02,"h":23.37,"l":22.85,"n":13388,"o":23.36,"t":"2025-04-01T04:00:00Z","v":1552689,"vw":23.046257},{"c":23.16,"h":23.25,"l":22.96,"n":7942,"o":22.96,"t":"2025-04-02T04:00:00Z","v":479952,"vw":23.102737},{"c":22.79,"h":23.32,"l":22.73,"n":15282,"o":23.27,"t":"2025-04-03T04:00:00Z","v":1705602,"vw":22.965551},{"c":20.91,"h":21.98,"l":20.82,"n":17523,"o":21.85,"t":"2025-04-04T04:00:00Z","v":1516171,"vw":21.434627},{"c":19.89,"h":21.4881,"l":19.6,"n":15078,"o":20.42,"t":"2025-04-07T04:00:00Z","v":2885314,"vw":20.140517},{"c":19.91,"h":20.885,"l":19.75,"n":11868,"o":20.79,"t":"2025-04-08T04:00:00Z","v":1031727,"vw":20.323312},{"c":21.8,"h":21.8,"l":19.82,"n":11683,"o":19.98,"t":"2025-04-09T04:00:00Z","v":948593,"vw":20.669126},{"c":21.84,"h":21.92,"l":21.15,"n":16689,"o":21.34,"t":"2025-04-10T04:00:00Z","v":1372649,"vw":21.613654},{"c":22.49,"h":22.525,"l":21.87,"n":11564,"o":21.92,"t":"2025-04-11T04:00:00Z","v":686443,"vw":22.250431},{"c":22.41,"h":22.495,"l":21.89,"n":6831,"o":21.93,"t":"2025-04-14T04:00:00Z","v":664556,"vw":22.264687},{"c":22.27,"h":22.44,"l":22.105,"n":6395,"o":22.42,"t":"2025-04-15T04:00:00Z","v":382145,"vw":22.243824},{"c":21.84,"h":22.34,"l":21.68,"n":4952,"o":22.08,"t":"2025-04-16T04:00:00Z","v":306570,"vw":21.969489},{"c":23.08,"h":23.45,"l":22.99,"n":12672,"o":23.3,"t":"2025-04-17T04:00:00Z","v":3532596,"vw":23.159304},{"c":22.95,"h":23,"l":22.5,"n":7845,"o":22.96,"t":"2025-04-21T04:00:00Z","v":547573,"vw":22.772958},{"c":22.8,"h":23.43,"l":22.51,"n":23979,"o":23.17,"t":"2025-04-22T04:00:00Z","v":3172349,"vw":22.936172},{"c":22.59,"h":23.12,"l":22.45,"n":14560,"o":22.89,"t":"2025-04-23T04:00:00Z","v":2331612,"vw":22.706264},{"c":22.76,"h":22.81,"l":22.23,"n":5446,"o":22.43,"t":"2025-04-24T04:00:00Z","v":426336,"vw":22.635135},{"c":23.03,"h":23.065,"l":22.83,"n":6103,"o":22.97,"t":"2025-04-25T04:00:00Z","v":431637,"vw":22.995166},{"c":22.86,"h":22.915,"l":22.53,"n":8010,"o":22.73,"t":"2025-04-28T04:00:00Z","v":1040497,"vw":22.689403},{"c":23,"h":23.05,"l":22.81,"n":4814,"o":22.88,"t":"2025-04-29T04:00:00Z","v":449492,"vw":22.948534},{"c":22.94,"h":23.07,"l":22.66,"n":7807,"o":23.05,"t":"2025-04-30T04:00:00Z","v":740188,"vw":22.861403},{"c":22.89,"h":23.12,"l":22.7,"n":8335,"o":22.95,"t":"2025-05-01T04:00:00Z","v":576278,"vw":22.946203},{"c":23.85,"h":24.075,"l":23.68,"n":8486,"o":23.7,"t":"2025-05-02T04:00:00Z","v":681915,"vw":23.903309},{"c":23.89,"h":24.03,"l":23.6,"n":4605,"o":23.68,"t":"2025-05-05T04:00:00Z","v":379071,"vw":23.897662},{"c":24.11,"h":24.265,"l":24.01,"n":7936,"o":24.17,"t":"2025-05-06T04:00:00Z","v":1214009,"vw":24.129992},{"c":23.35,"h":23.71,"l":23.2,"n":8172,"o":23.68,"t":"2025-05-07T04:00:00Z","v":643879,"vw":23.395039},{"c":23.37,"h":23.51,"l":23.23,"n":7334,"o":23.46,"t":"2025-05-08T04:00:00Z","v":610536,"vw":23.375906},{"c":23.26,"h":23.39,"l":23.2,"n":4722,"o":23.34,"t":"2025-05-09T04:00:00Z","v":491833,"vw":23.260814},{"c":23.04,"h":23.37,"l":22.9761,"n":7609,"o":23.32,"t":"2025-05-12T04:00:00Z","v":643630,"vw":23.117481},{"c":23.28,"h":23.335,"l":23.1,"n":6515,"o":23.31,"t":"2025-05-13T04:00:00Z","v":580026,"vw":23.25438},{"c":23.09,"h":23.25,"l":23.07,"n":4713,"o":23.23,"t":"2025-05-14T04:00:00Z","v":314533,"vw":23.145436},{"c":23.37,"h":23.42,"l":22.89,"n":7919,"o":22.92,"t":"2025-05-15T04:00:00Z","v":591975,"vw":23.277204},{"c":23.37,"h":23.39,"l":23.18,"n":4176,"o":23.25,"t":"2025-05-16T04:00:00Z","v":358941,"vw":23.303516},{"c":23.56,"h":23.67,"l":23.44,"n":5770,"o":23.44,"t":"2025-05-19T04:00:00Z","v":675982,"vw":23.539487},{"c":23.67,"h":23.695,"l":23.46,"n":5301,"o":23.53,"t":"2025-05-20T04:00:00Z","v":419205,"vw":23.599393},{"c":23.25,"h":23.895,"l":23.23,"n":6526,"o":23.78,"t":"2025-05-21T04:00:00Z","v":624447,"vw":23.471527},{"c":23.34,"h":23.43,"l":23.13,"n":5315,"o":23.22,"t":"2025-05-22T04:00:00Z","v":396357,"vw":23.306467},{"c":23.85,"h":23.9,"l":23.47,"n":7144,"o":23.47,"t":"2025-05-23T04:00:00Z","v":531963,"vw":23.797697},{"c":23.96,"h":24.03,"l":23.8,"n":4250,"o":24.02,"t":"2025-05-27T04:00:00Z","v":350922,"vw":23.935144},{"c":23.74,"h":24.05,"l":23.69,"n":5036,"o":24.05,"t":"2025-05-28T04:00:00Z","v":395645,"vw":23.790117},{"c":23.68,"h":23.87,"l":23.475,"n":5025,"o":23.85,"t":"2025-05-29T04:00:00Z","v":351967,"vw":23.679458},{"c":23.77,"h":23.81,"l":23.52,"n":6044,"o":23.69,"t":"2025-05-30T04:00:00Z","v":634006,"vw":23.659645},{"c":24.4,"h":24.86,"l":23.93,"n":11254,"o":23.98,"t":"2025-06-02T04:00:00Z","v":1085575,"vw":24.529732},{"c":23.62,"h":24.02,"l":23.62,"n":8467,"o":23.98,"t":"2025-06-03T04:00:00Z","v":728984,"vw":23.761224},{"c":23.73,"h":23.96,"l":23.71,"n":4793,"o":23.91,"t":"2025-06-04T04:00:00Z","v":380426,"vw":23.822158},{"c":23.74,"h":23.88,"l":23.69,"n":4329,"o":23.81,"t":"2025-06-05T04:00:00Z","v":356021,"vw":23.773666},{"c":23.69,"h":23.84,"l":23.68,"n":4095,"o":23.78,"t":"2025-06-06T04:00:00Z","v":322622,"vw":23.737407},{"c":23.8,"h":23.92,"l":23.68,"n":6597,"o":23.78,"t":"2025-06-09T04:00:00Z","v":697530,"vw":23.813063},{"c":24.17,"h":24.31,"l":24.05,"n":6129,"o":24.3,"t":"2025-06-10T04:00:00Z","v":557110,"vw":24.185328},{"c":23.8,"h":24.03,"l":23.739,"n":4809,"o":23.87,"t":"2025-06-11T04:00:00Z","v":418004,"vw":23.86336},{"c":23.88,"h":23.89,"l":23.685,"n":4409,"o":23.82,"t":"2025-06-12T04:00:00Z","v":510011,"vw":23.812697},{"c":23.39,"h":23.72,"l":23.35,"n":7922,"o":23.64,"t":"2025-06-13T04:00:00Z","v":896710,"vw":23.509173},{"c":23.86,"h":24.1,"l":23.84,"n":6247,"o":24.05,"t":"2025-06-16T04:00:00Z","v":564475,"vw":23.95859},{"c":23.46,"h":23.95,"l":23.45,"n":5636,"o":23.93,"t":"2025-06-17T04:00:00Z","v":588360,"vw":23.628318},{"c":23.22,"h":23.49,"l":23.19,"n":5867,"o":23.44,"t":"2025-06-18T04:00:00Z","v":516508,"vw":23.326492},{"c":23.3,"h":23.62,"l":23.27,"n":7194,"o":23.57,"t":"2025-06-20T04:00:00Z","v":728461,"vw":23.445961},{"c":23.51,"h":23.56,"l":23.25,"n":10736,"o":23.29,"t":"2025-06-23T04:00:00Z","v":1127601,"vw":23.483218},{"c":23.84,"h":24.09,"l":23.71,"n":8309,"o":24.07,"t":"2025-06-24T04:00:00Z","v":755978,"vw":23.885295},{"c":23.48,"h":23.64,"l":23.39,"n":5531,"o":23.62,"t":"2025-06-25T04:00:00Z","v":594294,"vw":23.502577},{"c":24.22,"h":24.24,"l":23.78,"n":8042,"o":23.82,"t":"2025-06-26T04:00:00Z","v":688429,"vw":24.094873},{"c":24.42,"h":24.58,"l":24.2315,"n":6979,"o":24.31,"t":"2025-06-27T04:00:00Z","v":1072971,"vw":24.419012},{"c":24,"h":24.3,"l":23.95,"n":9773,"o":24.25,"t":"2025-06-30T04:00:00Z","v":1133745,"vw":24.047509},{"c":24.28,"h":24.3,"l":23.97,"n":5710,"o":24.01,"t":"2025-07-01T04:00:00Z","v":890958,"vw":24.193935},{"c":23.99,"h":24.1,"l":23.68,"n":6483,"o":24.1,"t":"2025-07-02T04:00:00Z","v":641791,"vw":23.883477},{"c":24.11,"h":24.14,"l":23.95,"n":2883,"o":24,"t":"2025-07-03T04:00:00Z","v":309987,"vw":24.060642},{"c":23.79,"h":24.12,"l":23.73,"n":7905,"o":23.91,"t":"2025-07-07T04:00:00Z","v":692922,"vw":23.885497},{"c":23.16,"h":23.37,"l":23.11,"n":6246,"o":23.15,"t":"2025-07-08T04:00:00Z","v":559977,"vw":23.223078},{"c":23.01,"h":23.05,"l":22.72,"n":7333,"o":22.99,"t":"2025-07-09T04:00:00Z","v":885466,"vw":22.918233},{"c":23.38,"h":23.38,"l":22.95,"n":10057,"o":23.08,"t":"2025-07-10T04:00:00Z","v":976421,"vw":23.216706},{"c":22.98,"h":23.13,"l":22.95,"n":4614,"o":23.13,"t":"2025-07-11T04:00:00Z","v":471444,"vw":23.03331},{"c":23.12,"h":23.1751,"l":23.025,"n":5466,"o":23.05,"t":"2025-07-14T04:00:00Z","v":400132,"vw":23.102926},{"c":22.81,"h":23.35,"l":22.79,"n":5227,"o":23.28,"t":"2025-07-15T04:00:00Z","v":470633,"vw":22.932205},{"c":23.11,"h":23.11,"l":22.81,"n":9566,"o":23,"t":"2025-07-16T04:00:00Z","v":896080,"vw":23.000596},{"c":23.35,"h":23.37,"l":23.12,"n":4800,"o":23.12,"t":"2025-07-17T04:00:00Z","v":694172,"vw":23.255048},{"c":23.83,"h":24.03,"l":23.78,"n":6607,"o":23.91,"t":"2025-07-18T04:00:00Z","v":476094,"vw":23.876453},{"c":23.77,"h":24.07,"l":23.75,"n":7938,"o":24.05,"t":"2025-07-21T04:00:00Z","v":631995,"vw":23.863181},{"c":24.71,"h":24.72,"l":24.265,"n":8826,"o":24.56,"t":"2025-07-22T04:00:00Z","v":862892,"vw":24.552354},{"c":25.09,"h":25.14,"l":24.705,"n":10559,"o":24.84,"t":"2025-07-23T04:00:00Z","v":1127556,"vw":24.962847},{"c":25.34,"h":25.53,"l":25.07,"n":9083,"o":25.07,"t":"2025-07-24T04:00:00Z","v":1339558,"vw":25.354298},{"c":25.02,"h":25.05,"l":24.74,"n":6214,"o":24.83,"t":"2025-07-25T04:00:00Z","v":698596,"vw":24.929619},{"c":24.05,"h":24.58,"l":23.98,"n":9557,"o":24.56,"t":"2025-07-28T04:00:00Z","v":912788,"vw":24.136574},{"c":23.35,"h":23.57,"l":23.07,"n":10977,"o":23.57,"t":"2025-07-29T04:00:00Z","v":1163281,"vw":23.283299},{"c":23.04,"h":23.28,"l":22.77,"n":10162,"o":22.82,"t":"2025-07-30T04:00:00Z","v":870367,"vw":22.997336},{"c":24.77,"h":25.51,"l":24.75,"n":35377,"o":25.14,"t":"2025-07-31T04:00:00Z","v":2572957,"vw":25.002438},{"c":23.72,"h":24.25,"l":23.72,"n":11753,"o":24.02,"t":"2025-08-01T04:00:00Z","v":891506,"vw":23.929172},{"c":23.34,"h":23.601,"l":23.25,"n":9120,"o":23.6,"t":"2025-08-04T04:00:00Z","v":603861,"vw":23.39355},{"c":23.64,"h":23.735,"l":23.43,"n":9859,"o":23.53,"t":"2025-08-05T04:00:00Z","v":675935,"vw":23.612225},{"c":24.11,"h":24.32,"l":23.9,"n":10677,"o":24.01,"t":"2025-08-06T04:00:00Z","v":919790,"vw":24.166945},{"c":25.07,"h":25.09,"l":24.57,"n":9754,"o":24.58,"t":"2025-08-07T04:00:00Z","v":736593,"vw":24.913564},{"c":25.26,"h":25.45,"l":25.18,"n":10151,"o":25.19,"t":"2025-08-08T04:00:00Z","v":1052612,"vw":25.298241},{"c":25.13,"h":25.3,"l":25.055,"n":6805,"o":25.08,"t":"2025-08-11T04:00:00Z","v":769563,"vw":25.153149},{"c":25.05,"h":25.46,"l":24.93,"n":9679,"o":25.2,"t":"2025-08-12T04:00:00Z","v":1223900,"vw":25.109023},{"c":25.35,"h":25.415,"l":25.01,"n":9549,"o":25.1,"t":"2025-08-13T04:00:00Z","v":1034324,"vw":25.187656},{"c":25.14,"h":25.4,"l":25.09,"n":7722,"o":25.4,"t":"2025-08-14T04:00:00Z","v":448265,"vw":25.201122},{"c":24.53,"h":24.82,"l":24.5,"n":6453,"o":24.8,"t":"2025-08-15T04:00:00Z","v":494285,"vw":24.643086},{"c":24.15,"h":24.44,"l":24.135,"n":11049,"o":24.35,"t":"2025-08-18T04:00:00Z","v":1147587,"vw":24.263813},{"c":24.31,"h":24.54,"l":24.19,"n":9783,"o":24.21,"t":"2025-08-19T04:00:00Z","v":836199,"vw":24.329955},{"c":24.5,"h":24.66,"l":24.41,"n":8628,"o":24.41,"t":"2025-08-20T04:00:00Z","v":586334,"vw":24.534457},{"c":24.17,"h":24.2,"l":23.97,"n":5577,"o":24.19,"t":"2025-08-21T04:00:00Z","v":487602,"vw":24.111797},{"c":24.4,"h":24.62,"l":24.23,"n":6927,"o":24.23,"t":"2025-08-22T04:00:00Z","v":510722,"vw":24.41045},{"c":23.9,"h":24.48,"l":23.865,"n":5817,"o":24.41,"t":"2025-08-25T04:00:00Z","v":454161,"vw":23.980756},{"c":24.02,"h":24.07,"l":23.83,"n":8056,"o":23.83,"t":"2025-08-26T04:00:00Z","v":729806,"vw":23.979263},{"c":24,"h":24.11,"l":23.55,"n":10530,"o":23.61,"t":"2025-08-27T04:00:00Z","v":1206301,"vw":23.870209},{"c":24.5,"h":24.64,"l":23.945,"n":17623,"o":24.22,"t":"2025-08-28T04:00:00Z","v":1945012,"vw":24.381482},{"c":24.69,"h":25.04,"l":24.5,"n":19021,"o":24.57,"t":"2025-08-29T04:00:00Z","v":2128684,"vw":24.813112},{"c":24.32,"h":24.33,"l":23.94,"n":8594,"o":23.98,"t":"2025-09-02T04:00:00Z","v":755849,"vw":24.225518},{"c":24.46,"h":24.505,"l":24.21,"n":6004,"o":24.3,"t":"2025-09-03T04:00:00Z","v":455131,"vw":24.414222},{"c":25.15,"h":25.18,"l":24.81,"n":9195,"o":24.84,"t":"2025-09-04T04:00:00Z","v":838834,"vw":25.030081},{"c":25.55,"h":25.65,"l":25.42,"n":5493,"o":25.5,"t":"2025-09-05T04:00:00Z","v":444223,"vw":25.529843},{"c":25.94,"h":25.97,"l":25.51,"n":6099,"o":25.7,"t":"2025-09-08T04:00:00Z","v":500842,"vw":25.810924},{"c":25.66,"h":25.8,"l":25.49,"n":5805,"o":25.77,"t":"2025-09-09T04:00:00Z","v":307650,"vw":25.63573},{"c":25.36,"h":25.73,"l":25.3,"n":6222,"o":25.72,"t":"2025-09-10T04:00:00Z","v":459599,"vw":25.410414},{"c":25.71,"h":25.72,"l":25.31,"n":7266,"o":25.33,"t":"2025-09-11T04:00:00Z","v":585594,"vw":25.616199},{"c":25.47,"h":25.66,"l":25.3,"n":7724,"o":25.63,"t":"2025-09-12T04:00:00Z","v":562000,"vw":25.454217},{"c":25.13,"h":25.51,"l":25.07,"n":7875,"o":25.37,"t":"2025-09-15T04:00:00Z","v":636900,"vw":25.217398},{"c":24.98,"h":25.17,"l":24.93,"n":7317,"o":25.16,"t":"2025-09-16T04:00:00Z","v":546175,"vw":25.024678},{"c":24.78,"h":25.415,"l":24.74,"n":9642,"o":25.08,"t":"2025-09-17T04:00:00Z","v":800445,"vw":24.981035},{"c":24.65,"h":25,"l":24.61,"n":8388,"o":24.82,"t":"2025-09-18T04:00:00Z","v":680009,"vw":24.771785},{"c":24.4,"h":24.575,"l":24.32,"n":6998,"o":24.55,"t":"2025-09-19T04:00:00Z","v":558013,"vw":24.414836},{"c":24.34,"h":24.4,"l":24.18,"n":5907,"o":24.34,"t":"2025-09-22T04:00:00Z","v":454552,"vw":24.292352},{"c":23.99,"h":24.425,"l":23.98,"n":6240,"o":24.34,"t":"2025-09-23T04:00:00Z","v":505163,"vw":24.136343},{"c":24.1,"h":24.62,"l":23.98,"n":9722,"o":24.14,"t":"2025-09-24T04:00:00Z","v":707434,"vw":24.168576},{"c":24.11,"h":24.15,"l":23.87,"n":9540,"o":24.03,"t":"2025-09-25T04:00:00Z","v":714466,"vw":24.0612},{"c":24.7,"h":24.755,"l":24.46,"n":7249,"o":24.46,"t":"2025-09-26T04:00:00Z","v":471580,"vw":24.663479},{"c":24.69,"h":24.7,"l":24.45,"n":9456,"o":24.5,"t":"2025-09-29T04:00:00Z","v":710195,"vw":24.584589},{"c":25.25,"h":25.275,"l":24.93,"n":12034,"o":25.03,"t":"2025-09-30T04:00:00Z","v":959236,"vw":25.156087},{"c":25.45,"h":25.59,"l":25.31,"n":7473,"o":25.36,"t":"2025-10-01T04:00:00Z","v":558521,"vw":25.4617},{"c":25.98,"h":26.0492,"l":25.62,"n":6385,"o":25.65,"t":"2025-10-02T04:00:00Z","v":526406,"vw":25.911001},{"c":26.41,"h":26.6,"l":26.38,"n":8884,"o":26.5,"t":"2025-10-03T04:00:00Z","v":576677,"vw":26.471104},{"c":26.57,"h":26.735,"l":26.41,"n":9200,"o":26.47,"t":"2025-10-06T04:00:00Z","v":637245,"vw":26.586688},{"c":27.59,"h":27.625,"l":27.29,"n":8878,"o":27.32,"t":"2025-10-07T04:00:00Z","v":679397,"vw":27.509038},{"c":27.84,"h":27.96,"l":27.74,"n":7436,"o":27.9,"t":"2025-10-08T04:00:00Z","v":527781,"vw":27.829835},{"c":26.9,"h":27.26,"l":26.82,"n":6386,"o":27.26,"t":"2025-10-09T04:00:00Z","v":403960,"vw":26.995817},{"c":26.8,"h":27.17,"l":26.7,"n":7478,"o":27.05,"t":"2025-10-10T04:00:00Z","v":568506,"vw":26.925743},{"c":27,"h":27.11,"l":26.83,"n":5273,"o":26.92,"t":"2025-10-13T04:00:00Z","v":329125,"vw":26.98856},{"c":26.93,"h":27.07,"l":26.34,"n":12263,"o":26.41,"t":"2025-10-14T04:00:00Z","v":615622,"vw":26.798941},{"c":26.94,"h":27.18,"l":26.84,"n":8828,"o":26.96,"t":"2025-10-15T04:00:00Z","v":505048,"vw":26.993992},{"c":26.68,"h":26.98,"l":26.48,"n":6429,"o":26.98,"t":"2025-10-16T04:00:00Z","v":507319,"vw":26.642869},{"c":26.75,"h":26.88,"l":26.61,"n":7838,"o":26.69,"t":"2025-10-17T04:00:00Z","v":546877,"vw":26.719212},{"c":26.79,"h":26.87,"l":26.525,"n":5924,"o":26.8,"t":"2025-10-20T04:00:00Z","v":431638,"vw":26.742109},{"c":27.02,"h":27.14,"l":26.79,"n":6173,"o":26.93,"t":"2025-10-21T04:00:00Z","v":440565,"vw":26.95106},{"c":27.09,"h":27.25,"l":26.94,"n":8948,"o":27.01,"t":"2025-10-22T04:00:00Z","v":456962,"vw":27.082082},{"c":29.68,"h":30.1,"l":29.27,"n":20608,"o":29.98,"t":"2025-10-23T04:00:00Z","v":1676646,"vw":29.661963},{"c":29.31,"h":29.87,"l":29.26,"n":11612,"o":29.41,"t":"2025-10-24T04:00:00Z","v":1551550,"vw":29.478056},{"c":29.33,"h":29.5,"l":29.13,"n":7935,"o":29.45,"t":"2025-10-27T04:00:00Z","v":1038982,"vw":29.311287},{"c":28.5,"h":28.97,"l":28.45,"n":10543,"o":28.97,"t":"2025-10-28T04:00:00Z","v":1356971,"vw":28.634231},{"c":27.5,"h":28.28,"l":27.41,"n":10386,"o":28.24,"t":"2025-10-29T04:00:00Z","v":683754,"vw":27.735792},{"c":27.5,"h":27.75,"l":27.445,"n":8998,"o":27.5,"t":"2025-10-30T04:00:00Z","v":782483,"vw":27.550756},{"c":27.82,"h":27.88,"l":27.22,"n":8974,"o":27.44,"t":"2025-10-31T04:00:00Z","v":1085443,"vw":27.644005},{"c":27.71,"h":27.795,"l":27.41,"n":8905,"o":27.61,"t":"2025-11-03T05:00:00Z","v":1039688,"vw":27.675045},{"c":27.41,"h":27.59,"l":27.27,"n":9524,"o":27.34,"t":"2025-11-04T05:00:00Z","v":1162773,"vw":27.437834},{"c":27.54,"h":27.705,"l":27.39,"n":8805,"o":27.43,"t":"2025-11-05T05:00:00Z","v":1138617,"vw":27.523202},{"c":26.96,"h":27.66,"l":26.91,"n":13587,"o":27.5,"t":"2025-11-06T05:00:00Z","v":1787139,"vw":27.158276},{"c":27.09,"h":27.145,"l":26.82,"n":9447,"o":26.87,"t":"2025-11-07T05:00:00Z","v":846682,"vw":27.03036},{"c":27.38,"h":27.53,"l":27.08,"n":10466,"o":27.22,"t":"2025-11-10T05:00:00Z","v":1010335,"vw":27.327207},{"c":26.73,"h":27.22,"l":26.66,"n":9534,"o":27.14,"t":"2025-11-11T05:00:00Z","v":604597,"vw":26.84917},{"c":26.66,"h":26.76,"l":26.46,"n":6720,"o":26.55,"t":"2025-11-12T05:00:00Z","v":756276,"vw":26.621614},{"c":26.55,"h":26.7,"l":26.49,"n":9973,"o":26.6,"t":"2025-11-13T05:00:00Z","v":798691,"vw":26.589397},{"c":26.44,"h":26.58,"l":26.19,"n":8431,"o":26.19,"t":"2025-11-14T05:00:00Z","v":519572,"vw":26.422577},{"c":26.32,"h":26.82,"l":26.18,"n":9820,"o":26.67,"t":"2025-11-17T05:00:00Z","v":1329013,"vw":26.544986},{"c":26.25,"h":26.34,"l":25.97,"n":9347,"o":26.11,"t":"2025-11-18T05:00:00Z","v":1083959,"vw":26.179477},{"c":26.14,"h":26.2475,"l":25.975,"n":11548,"o":26.02,"t":"2025-11-19T05:00:00Z","v":1844268,"vw":26.105749},{"c":26,"h":26.355,"l":26,"n":9775,"o":26.27,"t":"2025-11-20T05:00:00Z","v":1021974,"vw":26.167665},{"c":26.96,"h":26.99,"l":26.485,"n":14064,"o":26.55,"t":"2025-11-21T05:00:00Z","v":1250450,"vw":26.769068},{"c":26.66,"h":26.81,"l":26.57,"n":9393,"o":26.62,"t":"2025-11-24T05:00:00Z","v":648241,"vw":26.659718},{"c":27.25,"h":27.325,"l":26.645,"n":10277,"o":26.68,"t":"2025-11-25T05:00:00Z","v":856077,"vw":27.143006},{"c":27.33,"h":27.41,"l":27.03,"n":8967,"o":27.12,"t":"2025-11-26T05:00:00Z","v":718719,"vw":27.284997},{"c":27.65,"h":27.785,"l":27.58,"n":4268,"o":27.6,"t":"2025-11-28T05:00:00Z","v":265349,"vw":27.667828},{"c":27.87,"h":28.08,"l":27.79,"n":9249,"o":27.83,"t":"2025-12-01T05:00:00Z","v":527982,"vw":27.947309},{"c":27.7,"h":27.82,"l":27.47,"n":7808,"o":27.5,"t":"2025-12-02T05:00:00Z","v":481354,"vw":27.660107},{"c":28.42,"h":28.45,"l":28.1,"n":8843,"o":28.12,"t":"2025-12-03T05:00:00Z","v":606971,"vw":28.32587},{"c":28.27,"h":28.645,"l":28.195,"n":9070,"o":28.43,"t":"2025-12-04T05:00:00Z","v":709811,"vw":28.393099},{"c":28.43,"h":28.5,"l":28.26,"n":6638,"o":28.28,"t":"2025-12-05T05:00:00Z","v":380678,"vw":28.401051},{"c":28.37,"h":28.54,"l":28.21,"n":9712,"o":28.22,"t":"2025-12-08T05:00:00Z","v":846014,"vw":28.392886},{"c":27.81,"h":28.39,"l":27.7021,"n":9102,"o":28.33,"t":"2025-12-09T05:00:00Z","v":640946,"vw":27.901018},{"c":28.75,"h":28.805,"l":28.195,"n":9515,"o":28.37,"t":"2025-12-10T05:00:00Z","v":855794,"vw":28.553762},{"c":29.19,"h":29.27,"l":29.02,"n":10015,"o":29.11,"t":"2025-12-11T05:00:00Z","v":847051,"vw":29.155103},{"c":28.68,"h":28.75,"l":28.44,"n":6391,"o":28.63,"t":"2025-12-12T05:00:00Z","v":594142,"vw":28.610001},{"c":28.72,"h":29.025,"l":28.67,"n":7979,"o":28.82,"t":"2025-12-15T05:00:00Z","v":794525,"vw":28.830041},{"c":28.69,"h":28.91,"l":28.45,"n":8514,"o":28.51,"t":"2025-12-16T05:00:00Z","v":604288,"vw":28.659736},{"c":28.86,"h":29.18,"l":28.75,"n":8445,"o":28.75,"t":"2025-12-17T05:00:00Z","v":538143,"vw":28.964923},{"c":29.96,"h":30.16,"l":29.805,"n":13471,"o":29.82,"t":"2025-12-18T05:00:00Z","v":975764,"vw":29.990488},{"c":29.75,"h":29.9,"l":29.66,"n":6505,"o":29.77,"t":"2025-12-19T05:00:00Z","v":404670,"vw":29.809867},{"c":30.14,"h":30.19,"l":29.73,"n":12867,"o":29.73,"t":"2025-12-22T05:00:00Z","v":1257185,"vw":30.054635},{"c":29.85,"h":30.18,"l":29.775,"n":5459,"o":30.18,"t":"2025-12-23T05:00:00Z","v":358089,"vw":29.885836},{"c":29.89,"h":30.04,"l":29.85,"n":4553,"o":29.99,"t":"2025-12-24T05:00:00Z","v":317208,"vw":29.92817},{"c":30,"h":30,"l":29.84,"n":5362,"o":29.955,"t":"2025-12-26T05:00:00Z","v":326248,"vw":29.912733},{"c":29.91,"h":30.005,"l":29.85,"n":4929,"o":29.88,"t":"2025-12-29T05:00:00Z","v":320996,"vw":29.939643},{"c":29.9,"h":30.11,"l":29.89,"n":5883,"o":30,"t":"2025-12-30T05:00:00Z","v":365148,"vw":29.998123},{"c":29.46,"h":30.01,"l":29.43,"n":9436,"o":29.85,"t":"2025-12-31T05:00:00Z","v":625042,"vw":29.581153},{"c":29.87,"h":30.09,"l":29.44,"n":12479,"o":29.9,"t":"2026-01-02T05:00:00Z","v":1168223,"vw":29.748258},{"c":30.15,"h":30.23,"l":29.7,"n":9788,"o":29.77,"t":"2026-01-05T05:00:00Z","v":509189,"vw":30.098245},{"c":31.04,"h":31.49,"l":30.82,"n":10168,"o":31.26,"t":"2026-01-06T05:00:00Z","v":703920,"vw":31.084783},{"c":31.04,"h":31.31,"l":30.92,"n":8558,"o":31.24,"t":"2026-01-07T05:00:00Z","v":614228,"vw":31.130547},{"c":31.46,"h":31.48,"l":30.92,"n":7334,"o":31.055,"t":"2026-01-08T05:00:00Z","v":575732,"vw":31.241832},{"c":31.61,"h":31.805,"l":31.3198,"n":5888,"o":31.35,"t":"2026-01-09T05:00:00Z","v":297993,"vw":31.632824},{"c":31.74,"h":32.2,"l":31.655,"n":8781,"o":31.79,"t":"2026-01-12T05:00:00Z","v":614583,"vw":31.863437},{"c":31.43,"h":31.58,"l":30.62,"n":25537,"o":30.98,"t":"2026-01-13T05:00:00Z","v":2294045,"vw":31.131841},{"c":31.09,"h":31.39,"l":30.9138,"n":19145,"o":31.22,"t":"2026-01-14T05:00:00Z","v":1468148,"vw":31.166608},{"c":31.23,"h":31.45,"l":31.06,"n":12213,"o":31.11,"t":"2026-01-15T05:00:00Z","v":951271,"vw":31.280359},{"c":31.54,"h":31.59,"l":30.93,"n":15722,"o":30.96,"t":"2026-01-16T05:00:00Z","v":1563155,"vw":31.327246},{"c":31.5,"h":31.58,"l":30.76,"n":20505,"o":30.8,"t":"2026-01-20T05:00:00Z","v":2448169,"vw":31.36717},{"c":32.25,"h":32.5,"l":31.55,"n":20450,"o":31.55,"t":"2026-01-21T05:00:00Z","v":3110815,"vw":32.020982},{"c":32.76,"h":32.84,"l":32.4632,"n":17376,"o":32.5,"t":"2026-01-22T05:00:00Z","v":2607657,"vw":32.679399},{"c":32.94,"h":33.13,"l":32.795,"n":12886,"o":32.83,"t":"2026-01-23T05:00:00Z","v":1809566,"vw":32.944267},{"c":32.81,"h":33.21,"l":32.71,"n":11049,"o":33,"t":"2026-01-26T05:00:00Z","v":978709,"vw":32.887043},{"c":33.45,"h":33.46,"l":32.81,"n":13250,"o":32.95,"t":"2026-01-27T05:00:00Z","v":1005526,"vw":33.22717},{"c":32.39,"h":32.86,"l":32.17,"n":16103,"o":32.86,"t":"2026-01-28T05:00:00Z","v":1130583,"vw":32.486342},{"c":32.23,"h":32.57,"l":31.93,"n":12844,"o":32.5,"t":"2026-01-29T05:00:00Z","v":922520,"vw":32.183555},{"c":31.51,"h":31.67,"l":31.28,"n":14811,"o":31.36,"t":"2026-01-30T05:00:00Z","v":1608431,"vw":31.444705},{"c":31.88,"h":31.89,"l":31.36,"n":17319,"o":31.57,"t":"2026-02-02T05:00:00Z","v":1362425,"vw":31.643694},{"c":32.11,"h":32.165,"l":31.52,"n":14309,"o":31.61,"t":"2026-02-03T05:00:00Z","v":1601647,"vw":31.919518},{"c":32.49,"h":32.69,"l":32,"n":29307,"o":32.38,"t":"2026-02-04T05:00:00Z","v":3550405,"vw":32.30303},{"c":32.27,"h":32.595,"l":31.69,"n":35034,"o":31.74,"t":"2026-02-05T05:00:00Z","v":3736640,"vw":32.152969},{"c":32.16,"h":32.3399,"l":31.715,"n":26694,"o":31.89,"t":"2026-02-06T05:00:00Z","v":3026834,"vw":32.016372},{"c":32.35,"h":32.41,"l":31.8,"n":14734,"o":32.07,"t":"2026-02-09T05:00:00Z","v":1069007,"vw":32.098579},{"c":32.44,"h":32.77,"l":32.15,"n":14832,"o":32.21,"t":"2026-02-10T05:00:00Z","v":1353481,"vw":32.471348},{"c":32.5,"h":32.67,"l":32.37,"n":18374,"o":32.56,"t":"2026-02-11T05:00:00Z","v":1293833,"vw":32.536467},{"c":30.27,"h":31.23,"l":30.04,"n":28904,"o":30.69,"t":"2026-02-12T05:00:00Z","v":2235072,"vw":30.499054},{"c":30.45,"h":30.79,"l":30.2445,"n":17388,"o":30.76,"t":"2026-02-13T05:00:00Z","v":1473536,"vw":30.52341},{"c":30.84,"h":30.895,"l":30.55,"n":13450,"o":30.56,"t":"2026-02-17T05:00:00Z","v":1051188,"vw":30.759431},{"c":31.63,"h":31.64,"l":31.14,"n":14225,"o":31.31,"t":"2026-02-18T05:00:00Z","v":1130431,"vw":31.429785},{"c":31.33,"h":31.69,"l":31.205,"n":13109,"o":31.3,"t":"2026-02-19T05:00:00Z","v":952283,"vw":31.398889},{"c":32,"h":32.04,"l":31.38,"n":14185,"o":31.39,"t":"2026-02-20T05:00:00Z","v":1015732,"vw":31.78085},{"c":31.33,"h":31.6,"l":31.18,"n":12849,"o":31.57,"t":"2026-02-23T05:00:00Z","v":848346,"vw":31.353881},{"c":30.67,"h":30.6843,"l":30.22,"n":15788,"o":30.43,"t":"2026-02-24T05:00:00Z","v":1523370,"vw":30.528153},{"c":30.78,"h":30.88,"l":30.62,"n":12270,"o":30.79,"t":"2026-02-25T05:00:00Z","v":853472,"vw":30.775961},{"c":31.24,"h":31.26,"l":30.65,"n":19605,"o":30.79,"t":"2026-02-26T05:00:00Z","v":1915521,"vw":30.982102},{"c":31.28,"h":31.335,"l":30.89,"n":14866,"o":31.05,"t":"2026-02-27T05:00:00Z","v":2281875,"vw":31.128596},{"c":30.81,"h":31.05,"l":30.62,"n":19246,"o":30.64,"t":"2026-03-02T05:00:00Z","v":1616396,"vw":30.824107},{"c":29.22,"h":29.415,"l":28.5,"n":25581,"o":28.76,"t":"2026-03-03T05:00:00Z","v":2034461,"vw":28.901771},{"c":28.75,"h":28.92,"l":28.45,"n":23445,"o":28.66,"t":"2026-03-04T05:00:00Z","v":2504306,"vw":28.717758},{"c":31.99,"h":32.5025,"l":31.675,"n":35706,"o":32.22,"t":"2026-03-05T05:00:00Z","v":2732612,"vw":32.090212},{"c":31.86,"h":31.955,"l":31.18,"n":34048,"o":31.4,"t":"2026-03-06T05:00:00Z","v":2742932,"vw":31.723668},{"c":31.59,"h":31.62,"l":30.71,"n":19190,"o":31.07,"t":"2026-03-09T04:00:00Z","v":1432873,"vw":31.138226},{"c":30.92,"h":31.3899,"l":30.71,"n":16623,"o":31.34,"t":"2026-03-10T04:00:00Z","v":950920,"vw":31.028385},{"c":31.73,"h":31.78,"l":31.14,"n":19116,"o":31.3,"t":"2026-03-11T04:00:00Z","v":1409049,"vw":31.473992},{"c":32.59,"h":33.465,"l":32.58,"n":52448,"o":33.15,"t":"2026-03-12T04:00:00Z","v":4838466,"vw":33.029971},{"c":32.34,"h":32.86,"l":32.21,"n":29402,"o":32.61,"t":"2026-03-13T04:00:00Z","v":2701012,"vw":32.454373},{"c":32.12,"h":32.57,"l":31.96,"n":18992,"o":32.43,"t":"2026-03-16T04:00:00Z","v":1579910,"vw":32.200253},{"c":32.39,"h":32.56,"l":32.31,"n":18230,"o":32.36,"t":"2026-03-17T04:00:00Z","v":1929189,"vw":32.435467},{"c":31.83,"h":32.76,"l":31.79,"n":20375,"o":32.62,"t":"2026-03-18T04:00:00Z","v":1501867,"vw":32.204128},{"c":31.61,"h":31.92,"l":31.255,"n":14102,"o":31.57,"t":"2026-03-19T04:00:00Z","v":1008323,"vw":31.588031},{"c":30.82,"h":31.74,"l":30.68,"n":18601,"o":31.63,"t":"2026-03-20T04:00:00Z","v":1674884,"vw":31.06959},{"c":31.36,"h":31.61,"l":30.93,"n":16921,"o":31.32,"t":"2026-03-23T04:00:00Z","v":1858955,"vw":31.346231},{"c":31.23,"h":31.38,"l":30.87,"n":13511,"o":31,"t":"2026-03-24T04:00:00Z","v":1165584,"vw":31.218997},{"c":31.41,"h":31.6,"l":31.09,"n":11676,"o":31.58,"t":"2026-03-25T04:00:00Z","v":802350,"vw":31.381193},{"c":30.71,"h":31.37,"l":30.69,"n":12652,"o":31.02,"t":"2026-03-26T04:00:00Z","v":1264869,"vw":30.999067},{"c":30.56,"h":30.93,"l":30.4651,"n":14616,"o":30.73,"t":"2026-03-27T04:00:00Z","v":995116,"vw":30.661984},{"c":30.57,"h":30.82,"l":30.25,"n":15526,"o":30.48,"t":"2026-03-30T04:00:00Z","v":1227562,"vw":30.536387},{"c":31.48,"h":31.845,"l":30.6,"n":13932,"o":30.81,"t":"2026-03-31T04:00:00Z","v":1544647,"vw":31.13152},{"c":32.01,"h":32.27,"l":31.675,"n":16690,"o":31.97,"t":"2026-04-01T04:00:00Z","v":1001050,"vw":32.048323},{"c":32.78,"h":32.845,"l":31.69,"n":15194,"o":31.73,"t":"2026-04-02T04:00:00Z","v":1008147,"vw":32.53915},{"c":32.85,"h":33.03,"l":32.7,"n":8285,"o":32.72,"t":"2026-04-06T04:00:00Z","v":500256,"vw":32.87785},{"c":32.66,"h":32.98,"l":32.37,"n":15172,"o":32.94,"t":"2026-04-07T04:00:00Z","v":1209234,"vw":32.632249},{"c":33.7,"h":34.09,"l":33.54,"n":13987,"o":33.81,"t":"2026-04-08T04:00:00Z","v":1060115,"vw":33.742192},{"c":33.86,"h":34.05,"l":33.55,"n":11082,"o":33.95,"t":"2026-04-09T04:00:00Z","v":776521,"vw":33.848473},{"c":33.6,"h":33.79,"l":33.39,"n":11233,"o":33.75,"t":"2026-04-10T04:00:00Z","v":744280,"vw":33.553779},{"c":33.34,"h":33.4098,"l":33.105,"n":9904,"o":33.27,"t":"2026-04-13T04:00:00Z","v":548652,"vw":33.273723},{"c":34.52,"h":34.665,"l":34.07,"n":15541,"o":34.25,"t":"2026-04-14T04:00:00Z","v":1013198,"vw":34.449872},{"c":34.34,"h":34.5,"l":33.95,"n":17822,"o":34.44,"t":"2026-04-15T04:00:00Z","v":1096995,"vw":34.195645},{"c":33.69,"h":34.16,"l":33.32,"n":15891,"o":33.9,"t":"2026-04-16T04:00:00Z","v":1196105,"vw":33.695033},{"c":33.87,"h":34.265,"l":33.84,"n":12052,"o":33.9,"t":"2026-04-17T04:00:00Z","v":1351730,"vw":34.017058},{"c":34.06,"h":34.18,"l":33.73,"n":17108,"o":33.83,"t":"2026-04-20T04:00:00Z","v":1236696,"vw":34.012926},{"c":33.54,"h":33.805,"l":33.475,"n":12592,"o":33.67,"t":"2026-04-21T04:00:00Z","v":1038838,"vw":33.647724},{"c":33.62,"h":33.99,"l":33.5,"n":12226,"o":33.76,"t":"2026-04-22T04:00:00Z","v":921736,"vw":33.735291},{"c":33.59,"h":33.8,"l":33.36,"n":16278,"o":33.49,"t":"2026-04-23T04:00:00Z","v":916067,"vw":33.602359},{"c":34.08,"h":34.185,"l":33.5801,"n":15473,"o":33.76,"t":"2026-04-24T04:00:00Z","v":1445576,"vw":33.967656},{"c":33.49,"h":33.96,"l":33.49,"n":13606,"o":33.87,"t":"2026-04-27T04:00:00Z","v":1124215,"vw":33.700736},{"c":33.44,"h":33.45,"l":33.26,"n":12666,"o":33.33,"t":"2026-04-28T04:00:00Z","v":1033091,"vw":33.364251},{"c":33,"h":33.18,"l":32.85,"n":15683,"o":33.09,"t":"2026-04-29T04:00:00Z","v":1199995,"vw":33.018297},{"c":33.87,"h":34,"l":33.56,"n":13383,"o":33.62,"t":"2026-04-30T04:00:00Z","v":1117616,"vw":33.76873},{"c":33.79,"h":34.285,"l":33.765,"n":10370,"o":34,"t":"2026-05-01T04:00:00Z","v":595666,"vw":34.02169},{"c":33.48,"h":33.815,"l":33.355,"n":9905,"o":33.61,"t":"2026-05-04T04:00:00Z","v":470599,"vw":33.504071},{"c":33.81,"h":33.93,"l":33.425,"n":11485,"o":33.67,"t":"2026-05-05T04:00:00Z","v":706001,"vw":33.726926},{"c":34.2,"h":34.49,"l":34.06,"n":12229,"o":34.42,"t":"2026-05-06T04:00:00Z","v":656917,"vw":34.226897},{"c":33.65,"h":33.94,"l":33.565,"n":12648,"o":33.94,"t":"2026-05-07T04:00:00Z","v":771489,"vw":33.713001},{"c":33.4,"h":33.44,"l":33.01,"n":15482,"o":33.4,"t":"2026-05-08T04:00:00Z","v":1149608,"vw":33.248164},{"c":33.08,"h":33.43,"l":33.025,"n":11760,"o":33.38,"t":"2026-05-11T04:00:00Z","v":768762,"vw":33.190513},{"c":32.73,"h":32.785,"l":32.12,"n":15511,"o":32.27,"t":"2026-05-12T04:00:00Z","v":1092091,"vw":32.48382},{"c":32.24,"h":32.445,"l":32.175,"n":15985,"o":32.26,"t":"2026-05-13T04:00:00Z","v":1245750,"vw":32.287618},{"c":32.17,"h":32.51,"l":32.135,"n":13337,"o":32.28,"t":"2026-05-14T04:00:00Z","v":982315,"vw":32.311096},{"c":31.53,"h":31.69,"l":31.45,"n":13202,"o":31.62,"t":"2026-05-15T04:00:00Z","v":991864,"vw":31.563537},{"c":32.21,"h":32.28,"l":31.96,"n":10810,"o":31.98,"t":"2026-05-18T04:00:00Z","v":520820,"vw":32.149904},{"c":31.56,"h":32.1,"l":31.535,"n":11549,"o":32.09,"t":"2026-05-19T04:00:00Z","v":606626,"vw":31.769369},{"c":31.95,"h":32.085,"l":31.585,"n":13664,"o":31.77,"t":"2026-05-20T04:00:00Z","v":866226,"vw":31.870337},{"c":31.56,"h":31.83,"l":31.07,"n":13223,"o":31.32,"t":"2026-05-21T04:00:00Z","v":768673,"vw":31.503016},{"c":31.34,"h":31.54,"l":31.31,"n":11491,"o":31.42,"t":"2026-05-22T04:00:00Z","v":673489,"vw":31.415982},{"c":31.58,"h":31.86,"l":31.335,"n":11138,"o":31.67,"t":"2026-05-26T04:00:00Z","v":663391,"vw":31.551961},{"c":31.25,"h":31.63,"l":31.09,"n":11324,"o":31.55,"t":"2026-05-27T04:00:00Z","v":826692,"vw":31.341432},{"c":30.5,"h":30.86,"l":30.38,"n":16552,"o":30.48,"t":"2026-05-28T04:00:00Z","v":1643836,"vw":30.621614},{"c":30.11,"h":30.56,"l":30.11,"n":14746,"o":30.53,"t":"2026-05-29T04:00:00Z","v":977145,"vw":30.339501},{"c":29.77,"h":29.9,"l":29.43,"n":15512,"o":29.77,"t":"2026-06-01T04:00:00Z","v":994572,"vw":29.746537},{"c":29.32,"h":29.77,"l":29.265,"n":16074,"o":29.66,"t":"2026-06-02T04:00:00Z","v":1243646,"vw":29.390157},{"c":29.15,"h":29.405,"l":29.11,"n":11658,"o":29.15,"t":"2026-06-03T04:00:00Z","v":878224,"vw":29.224978},{"c":29.75,"h":29.905,"l":29.6633,"n":13853,"o":29.81,"t":"2026-06-04T04:00:00Z","v":841299,"vw":29.777782},{"c":29.7,"h":30.045,"l":29.57,"n":13024,"o":29.94,"t":"2026-06-05T04:00:00Z","v":613321,"vw":29.807604},{"c":29.53,"h":29.915,"l":29.53,"n":10845,"o":29.79,"t":"2026-06-08T04:00:00Z","v":834240,"vw":29.705715},{"c":30.19,"h":30.205,"l":29.83,"n":16896,"o":29.93,"t":"2026-06-09T04:00:00Z","v":1437932,"vw":30.057489},{"c":30.12,"h":30.54,"l":30.12,"n":16709,"o":30.19,"t":"2026-06-10T04:00:00Z","v":990089,"vw":30.350703},{"c":30.52,"h":30.59,"l":30.05,"n":15029,"o":30.27,"t":"2026-06-11T04:00:00Z","v":1282662,"vw":30.337842},{"c":30.66,"h":30.7299,"l":30.24,"n":12790,"o":30.46,"t":"2026-06-12T04:00:00Z","v":809146,"vw":30.560805},{"c":30.19,"h":30.9,"l":30.15,"n":12156,"o":30.9,"t":"2026-06-15T04:00:00Z","v":585620,"vw":30.373794},{"c":30.33,"h":30.45,"l":29.98,"n":8165,"o":30,"t":"2026-06-16T04:00:00Z","v":477598,"vw":30.299281},{"c":29.02,"h":29.98,"l":28.96,"n":19073,"o":29.98,"t":"2026-06-17T04:00:00Z","v":1419555,"vw":29.364201},{"c":28.48,"h":28.66,"l":28.16,"n":14624,"o":28.29,"t":"2026-06-18T04:00:00Z","v":1216936,"vw":28.44978},{"c":28.5,"h":28.6399,"l":28.305,"n":10858,"o":28.42,"t":"2026-06-22T04:00:00Z","v":817114,"vw":28.469219},{"c":28.35,"h":28.5,"l":28.255,"n":8387,"o":28.43,"t":"2026-06-23T04:00:00Z","v":550971,"vw":28.365133},{"c":29,"h":29.085,"l":28.57,"n":11235,"o":28.57,"t":"2026-06-24T04:00:00Z","v":657663,"vw":28.949813},{"c":28.89,"h":29.195,"l":28.78,"n":13792,"o":29.07,"t":"2026-06-25T04:00:00Z","v":927386,"vw":28.962573},{"c":28.93,"h":29.02,"l":28.65,"n":10934,"o":28.69,"t":"2026-06-26T04:00:00Z","v":839300,"vw":28.871601},{"c":28.78,"h":28.98,"l":28.56,"n":11397,"o":28.91,"t":"2026-06-29T04:00:00Z","v":965585,"vw":28.730279},{"c":28.61,"h":28.66,"l":28.32,"n":11524,"o":28.41,"t":"2026-06-30T04:00:00Z","v":875175,"vw":28.490572},{"c":29.02,"h":29.325,"l":28.72,"n":9901,"o":28.72,"t":"2026-07-01T04:00:00Z","v":597685,"vw":29.092676},{"c":29.99,"h":30.07,"l":29.62,"n":12909,"o":29.62,"t":"2026-07-02T04:00:00Z","v":872626,"vw":29.918951},{"c":29.89,"h":29.98,"l":29.5,"n":11407,"o":29.95,"t":"2026-07-06T04:00:00Z","v":958171,"vw":29.746417},{"c":30.26,"h":30.6,"l":30.21,"n":12158,"o":30.44,"t":"2026-07-07T04:00:00Z","v":706395,"vw":30.352047},{"c":30.12,"h":30.14,"l":29.83,"n":10102,"o":30.02,"t":"2026-07-08T04:00:00Z","v":621174,"vw":30.030116},{"c":30.14,"h":30.21,"l":29.93,"n":8511,"o":30.13,"t":"2026-07-09T04:00:00Z","v":514240,"vw":30.102491},{"c":29.64,"h":30.05,"l":29.64,"n":9697,"o":30.05,"t":"2026-07-10T04:00:00Z","v":613825,"vw":29.766953},{"c":29.59,"h":29.8,"l":29.37,"n":10213,"o":29.37,"t":"2026-07-13T04:00:00Z","v":794252,"vw":29.609262},{"c":29.58,"h":29.66,"l":29.37,"n":10568,"o":29.45,"t":"2026-07-14T04:00:00Z","v":525680,"vw":29.551716},{"c":29.78,"h":29.915,"l":29.47,"n":9863,"o":29.49,"t":"2026-07-15T04:00:00Z","v":698602,"vw":29.777358},{"c":30.41,"h":30.51,"l":29.84,"n":9658,"o":29.84,"t":"2026-07-16T04:00:00Z","v":601011,"vw":30.351016},{"c":30.39,"h":30.6,"l":30.185,"n":10079,"o":30.51,"t":"2026-07-17T04:00:00Z","v":629880,"vw":30.34158},{"c":30.11,"h":30.64,"l":30.07,"n":12924,"o":30.46,"t":"2026-07-20T04:00:00Z","v":1146814,"vw":30.365726},{"c":30.01,"h":30.14,"l":29.84,"n":8484,"o":30.11,"t":"2026-07-21T04:00:00Z","v":543366,"vw":30.033766},{"c":29.87,"h":30.43,"l":29.845,"n":7649,"o":30.41,"t":"2026-07-22T04:00:00Z","v":465119,"vw":30.019481},{"c":29.21,"h":29.33,"l":28.435,"n":18666,"o":28.57,"t":"2026-07-23T04:00:00Z","v":1510109,"vw":29.064695},{"c":28.37,"h":28.84,"l":28.37,"n":18242,"o":28.68,"t":"2026-07-24T04:00:00Z","v":1530893,"vw":28.6114},{"c":28.69,"h":28.85,"l":28.39,"n":16404,"o":28.59,"t":"2026-07-27T04:00:00Z","v":1356375,"vw":28.647252},{"c":28.82,"h":29.053,"l":28.76,"n":13102,"o":28.85,"t":"2026-07-28T04:00:00Z","v":883867,"vw":28.910833},{"c":29.43,"h":29.78,"l":29.115,"n":19995,"o":29.36,"t":"2026-07-29T04:00:00Z","v":1392077,"vw":29.427927},{"c":24.25,"h":24.42,"l":23.2776,"n":54983,"o":24.2,"t":"2026-07-30T04:00:00Z","v":5718012,"vw":23.98282},{"c":23.36,"h":23.83,"l":23.26,"n":37621,"o":23.62,"t":"2026-07-31T04:00:00Z","v":4210295,"vw":23.508856},{"c":23.85,"h":24.155,"l":23.43,"n":27953,"o":23.52,"t":"2026-08-03T04:00:00Z","v":2709904,"vw":23.869452},{"c":25.06,"h":25.224,"l":24.7,"n":30043,"o":25.224,"t":"2026-08-04T04:00:00Z","v":2671275,"vw":24.952827},{"c":24.75,"h":25.11,"l":24.675,"n":20296,"o":25.05,"t":"2026-08-05T04:00:00Z","v":1769486,"vw":24.83366},{"c":24.46,"h":25.1,"l":24.34,"n":19319,"o":24.99,"t":"2026-08-06T04:00:00Z","v":1587420,"vw":24.636314},{"c":24.21,"h":24.52,"l":24.145,"n":14013,"o":24.33,"t":"2026-08-07T04:00:00Z","v":869481,"vw":24.292213},{"c":24.29,"h":24.47,"l":24.24,"n":17030,"o":24.28,"t":"2026-08-10T04:00:00Z","v":1519325,"vw":24.343534},{"c":24.56,"h":24.58,"l":24.22,"n":22354,"o":24.26,"t":"2026-08-11T04:00:00Z","v":1863781,"vw":24.434537},{"c":24.38,"h":24.57,"l":24.35,"n":19665,"o":24.52,"t":"2026-08-12T04:00:00Z","v":1598587,"vw":24.455059},{"c":24.1,"h":24.47,"l":24.01,"n":15294,"o":24.39,"t":"2026-08-13T04:00:00Z","v":1188891,"vw":24.170642},{"c":23.84,"h":24.12,"l":23.81,"n":11054,"o":24.09,"t":"2026-08-14T04:00:00Z","v":811232,"vw":23.886698},{"c":23.55,"h":23.88,"l":23.475,"n":13366,"o":23.78,"t":"2026-08-17T04:00:00Z","v":1102192,"vw":23.573258},{"c":23.59,"h":23.67,"l":23.4,"n":14877,"o":23.52,"t":"2026-08-18T04:00:00Z","v":1511909,"vw":23.535016},{"c":23.54,"h":23.83,"l":23.26,"n":16582,"o":23.27,"t":"2026-08-19T04:00:00Z","v":1494542,"vw":23.608162},{"c":23.34,"h":23.52,"l":23.34,"n":14699,"o":23.4,"t":"2026-08-20T04:00:00Z","v":1341428,"vw":23.404766},{"c":23.65,"h":23.745,"l":23.58,"n":11207,"o":23.6,"t":"2026-08-21T04:00:00Z","v":847458,"vw":23.646309},{"c":23.8,"h":24.035,"l":23.7,"n":10188,"o":23.7,"t":"2026-08-24T04:00:00Z","v":924735,"vw":23.893911},{"c":23.8,"h":23.845,"l":23.5258,"n":12871,"o":23.7,"t":"2026-08-25T04:00:00Z","v":1332910,"vw":23.707727},{"c":23.44,"h":23.84,"l":23.375,"n":12373,"o":23.8,"t":"2026-08-26T04:00:00Z","v":996345,"vw":23.541113},{"c":23.47,"h":23.47,"l":23.22,"n":11138,"o":23.4,"t":"2026-08-27T04:00:00Z","v":1318734,"vw":23.393805},{"c":23.53,"h":23.635,"l":23.42,"n":10890,"o":23.52,"t":"2026-08-28T04:00:00Z","v":1104820,"vw":23.513434},{"c":23.79,"h":23.835,"l":23.37,"n":20874,"o":23.41,"t":"2026-08-31T04:00:00Z","v":2053180,"vw":23.72451},{"c":24.3,"h":24.41,"l":23.75,"n":21459,"o":23.8,"t":"2026-09-01T04:00:00Z","v":2070532,"vw":24.177556},{"c":24.13,"h":24.185,"l":23.86,"n":10915,"o":23.97,"t":"2026-09-02T04:00:00Z","v":1135890,"vw":24.062942},{"c":24.02,"h":24.14,"l":23.715,"n":13899,"o":24.08,"t":"2026-09-03T04:00:00Z","v":1312831,"vw":23.954391},{"c":23.83,"h":23.925,"l":23.26,"n":20704,"o":23.29,"t":"2026-09-04T04:00:00Z","v":2370550,"vw":23.755147},{"c":23.07,"h":23.61,"l":23.07,"n":17394,"o":23.53,"t":"2026-09-08T04:00:00Z","v":2381169,"vw":23.372517},{"c":22.78,"h":23.16,"l":22.725,"n":13704,"o":23.07,"t":"2026-09-09T04:00:00Z","v":1206063,"vw":22.896653},{"c":22.42,"h":22.755,"l":22.375,"n":10754,"o":22.62,"t":"2026-09-10T04:00:00Z","v":874819,"vw":22.527513},{"c":22.37,"h":22.48,"l":22.235,"n":10760,"o":22.48,"t":"2026-09-11T04:00:00Z","v":937669,"vw":22.334554},{"c":22.55,"h":22.625,"l":22.345,"n":11092,"o":22.58,"t":"2026-09-14T04:00:00Z","v":960739,"vw":22.508909},{"c":22.17,"h":22.515,"l":22.125,"n":20094,"o":22.48,"t":"2026-09-15T04:00:00Z","v":1846921,"vw":22.219232},{"c":21.9,"h":22.215,"l":21.845,"n":12792,"o":22.08,"t":"2026-09-16T04:00:00Z","v":1105589,"vw":22.021397},{"c":21.74,"h":22.21,"l":21.695,"n":19551,"o":22.2,"t":"2026-09-17T04:00:00Z","v":2023719,"vw":21.871382},{"c":21.35,"h":21.64,"l":21.31,"n":20633,"o":21.61,"t":"2026-09-18T04:00:00Z","v":2067911,"vw":21.450888},{"c":21.36,"h":21.485,"l":21.07,"n":19486,"o":21.41,"t":"2026-09-21T04:00:00Z","v":1715025,"vw":21.327274},{"c":21.37,"h":21.7,"l":21.155,"n":28987,"o":21.5,"t":"2026-09-22T04:00:00Z","v":4427566,"vw":21.453965},{"c":21.41,"h":21.56,"l":21.275,"n":22629,"o":21.5,"t":"2026-09-23T04:00:00Z","v":2648212,"vw":21.427597},{"c":20.55,"h":20.855,"l":20.525,"n":22600,"o":20.74,"t":"2026-09-24T04:00:00Z","v":2283001,"vw":20.621462},{"c":20.64,"h":20.68,"l":20.395,"n":16116,"o":20.51,"t":"2026-09-25T04:00:00Z","v":2030684,"vw":20.577509},{"c":20.5,"h":20.52,"l":20.07,"n":22872,"o":20.13,"t":"2026-09-28T04:00:00Z","v":2695584,"vw":20.375696},{"c":20.05,"h":20.17,"l":19.82,"n":28978,"o":20.17,"t":"2026-09-29T04:00:00Z","v":3055468,"vw":20.001858},{"c":19.75,"h":20.19,"l":19.68,"n":25461,"o":20.17,"t":"2026-09-30T04:00:00Z","v":3813441,"vw":19.795628},{"c":19.8,"h":19.99,"l":19.495,"n":35099,"o":19.98,"t":"2026-10-01T04:00:00Z","v":3373614,"vw":19.70398},{"c":19.95,"h":20.07,"l":19.83,"n":21305,"o":19.94,"t":"2026-10-02T04:00:00Z","v":2236674,"vw":19.931601},{"c":20.02,"h":20.11,"l":19.85,"n":19361,"o":19.88,"t":"2026-10-05T04:00:00Z","v":2180892,"vw":20.004468},{"c":19.95,"h":20.0791,"l":19.88,"n":16315,"o":19.92,"t":"2026-10-06T04:00:00Z","v":1713326,"vw":19.961775},{"c":19.85,"h":19.96,"l":19.67,"n":12755,"o":19.96,"t":"2026-10-07T04:00:00Z","v":1183798,"vw":19.807589},{"c":20.25,"h":20.28,"l":19.91,"n":21993,"o":19.98,"t":"2026-10-08T04:00:00Z","v":2092019,"vw":20.09711},{"c":20.24,"h":20.35,"l":20.07,"n":17288,"o":20.34,"t":"2026-10-09T04:00:00Z","v":2332321,"vw":20.195932},{"c":20.26,"h":20.45,"l":20.24,"n":11076,"o":20.38,"t":"2026-10-12T04:00:00Z","v":1321428,"vw":20.350459},{"c":20.37,"h":20.435,"l":20.135,"n":10018,"o":20.29,"t":"2026-10-13T04:00:00Z","v":964438,"vw":20.307834},{"c":20.24,"h":20.42,"l":20.17,"n":12968,"o":20.36,"t":"2026-10-14T04:00:00Z","v":953026,"vw":20.230694},{"c":20.82,"h":20.85,"l":20.58,"n":13692,"o":20.68,"t":"2026-10-15T04:00:00Z","v":1388657,"vw":20.750874},{"c":21.09,"h":21.18,"l":20.96,"n":16460,"o":21.06,"t":"2026-10-16T04:00:00Z","v":2097731,"vw":21.067848},{"c":21.19,"h":21.28,"l":20.785,"n":21056,"o":20.82,"t":"2026-10-19T04:00:00Z","v":2218333,"vw":21.079386},{"c":21.21,"h":21.395,"l":21.14,"n":15074,"o":21.33,"t":"2026-10-20T04:00:00Z","v":1340312,"vw":21.235261},{"c":21.04,"h":21.24,"l":20.925,"n":13987,"o":21.23,"t":"2026-10-21T04:00:00Z","v":1360398,"vw":21.0944},{"c":22.88,"h":22.98,"l":22.29,"n":38631,"o":22.39,"t":"2026-10-22T04:00:00Z","v":4031337,"vw":22.778156}],"volatilityBars":[{"c":21.45,"h":21.56,"l":21.44,"n":16,"o":21.56,"t":"2026-09-22T08:00:00Z","v":1877,"vw":21.49723},{"c":21.42,"h":21.42,"l":21.42,"n":1,"o":21.42,"t":"2026-09-22T09:00:00Z","v":100,"vw":21.42},{"c":21.41,"h":21.44,"l":21.41,"n":23,"o":21.44,"t":"2026-09-22T10:15:00Z","v":2120,"vw":21.425484},{"c":21.43,"h":21.44,"l":21.43,"n":4,"o":21.44,"t":"2026-09-22T13:00:00Z","v":380,"vw":21.433444},{"c":21.48,"h":21.48,"l":21.48,"n":2,"o":21.48,"t":"2026-09-22T13:15:00Z","v":600,"vw":21.48},{"c":21.48,"h":21.5,"l":21.375,"n":556,"o":21.49,"t":"2026-09-22T13:30:00Z","v":122778,"vw":21.440019},{"c":21.46,"h":21.51,"l":21.445,"n":727,"o":21.47,"t":"2026-09-22T13:45:00Z","v":75779,"vw":21.475572},{"c":21.385,"h":21.505,"l":21.365,"n":770,"o":21.465,"t":"2026-09-22T14:00:00Z","v":85330,"vw":21.442611},{"c":21.295,"h":21.385,"l":21.28,"n":763,"o":21.385,"t":"2026-09-22T14:15:00Z","v":68625,"vw":21.329854},{"c":21.18,"h":21.295,"l":21.18,"n":584,"o":21.2911,"t":"2026-09-22T14:30:00Z","v":43799,"vw":21.240142},{"c":21.27,"h":21.28,"l":21.155,"n":612,"o":21.18,"t":"2026-09-22T14:45:00Z","v":48814,"vw":21.220296},{"c":21.275,"h":21.305,"l":21.245,"n":853,"o":21.26,"t":"2026-09-22T15:00:00Z","v":82943,"vw":21.276815},{"c":21.23,"h":21.29,"l":21.215,"n":444,"o":21.28,"t":"2026-09-22T15:15:00Z","v":39447,"vw":21.262835},{"c":21.235,"h":21.26,"l":21.19,"n":666,"o":21.235,"t":"2026-09-22T15:30:00Z","v":57692,"vw":21.223712},{"c":21.575,"h":21.67,"l":21.23,"n":2124,"o":21.23,"t":"2026-09-22T15:45:00Z","v":354076,"vw":21.432896},{"c":21.555,"h":21.63,"l":21.545,"n":1121,"o":21.575,"t":"2026-09-22T16:00:00Z","v":90302,"vw":21.59313},{"c":21.535,"h":21.565,"l":21.51,"n":850,"o":21.55,"t":"2026-09-22T16:15:00Z","v":61037,"vw":21.542828},{"c":21.62,"h":21.64,"l":21.535,"n":1331,"o":21.535,"t":"2026-09-22T16:30:00Z","v":153412,"vw":21.585869},{"c":21.675,"h":21.7,"l":21.615,"n":1131,"o":21.62,"t":"2026-09-22T16:45:00Z","v":86971,"vw":21.6648},{"c":21.625,"h":21.68,"l":21.625,"n":648,"o":21.68,"t":"2026-09-22T17:00:00Z","v":46570,"vw":21.650075},{"c":21.645,"h":21.655,"l":21.605,"n":1089,"o":21.625,"t":"2026-09-22T17:15:00Z","v":94807,"vw":21.633836},{"c":21.62,"h":21.65,"l":21.61,"n":679,"o":21.645,"t":"2026-09-22T17:30:00Z","v":51886,"vw":21.631142},{"c":21.635,"h":21.64,"l":21.605,"n":708,"o":21.615,"t":"2026-09-22T17:45:00Z","v":50428,"vw":21.625784},{"c":21.635,"h":21.655,"l":21.58,"n":1090,"o":21.635,"t":"2026-09-22T18:00:00Z","v":96208,"vw":21.624899},{"c":21.57,"h":21.65,"l":21.565,"n":907,"o":21.635,"t":"2026-09-22T18:15:00Z","v":74022,"vw":21.617788},{"c":21.545,"h":21.58,"l":21.535,"n":1162,"o":21.565,"t":"2026-09-22T18:30:00Z","v":94694,"vw":21.555569},{"c":21.6,"h":21.6,"l":21.535,"n":1163,"o":21.545,"t":"2026-09-22T18:45:00Z","v":92751,"vw":21.564513},{"c":21.545,"h":21.595,"l":21.52,"n":934,"o":21.595,"t":"2026-09-22T19:00:00Z","v":165841,"vw":21.539176},{"c":21.545,"h":21.56,"l":21.53,"n":671,"o":21.5458,"t":"2026-09-22T19:15:00Z","v":116517,"vw":21.541911},{"c":21.535,"h":21.575,"l":21.505,"n":1808,"o":21.545,"t":"2026-09-22T19:30:00Z","v":173880,"vw":21.541674},{"c":21.375,"h":21.535,"l":21.36,"n":5302,"o":21.53,"t":"2026-09-22T19:45:00Z","v":692554,"vw":21.419099},{"c":21.31,"h":21.39,"l":21.05,"n":51,"o":21.38,"t":"2026-09-22T20:00:00Z","v":1298588,"vw":21.369774},{"c":21.7,"h":21.7,"l":21.2,"n":21,"o":21.2,"t":"2026-09-23T08:00:00Z","v":2823,"vw":21.60506},{"c":21.73,"h":21.73,"l":21.71,"n":7,"o":21.71,"t":"2026-09-23T09:15:00Z","v":902,"vw":21.712494},{"c":21.71,"h":21.71,"l":21.71,"n":2,"o":21.71,"t":"2026-09-23T10:00:00Z","v":500,"vw":21.71},{"c":21.69,"h":21.7,"l":21.65,"n":24,"o":21.65,"t":"2026-09-23T10:30:00Z","v":2551,"vw":21.683006},{"c":21.77,"h":21.77,"l":21.73,"n":3,"o":21.73,"t":"2026-09-23T10:45:00Z","v":491,"vw":21.741405},{"c":21.82,"h":21.82,"l":21.8,"n":24,"o":21.8,"t":"2026-09-23T11:00:00Z","v":556,"vw":21.806173},{"c":21.75,"h":21.78,"l":21.75,"n":42,"o":21.78,"t":"2026-09-23T11:30:00Z","v":3505,"vw":21.773759},{"c":21.67,"h":21.67,"l":21.67,"n":2,"o":21.67,"t":"2026-09-23T11:45:00Z","v":1400,"vw":21.67},{"c":21.54,"h":21.58,"l":21.46,"n":23,"o":21.46,"t":"2026-09-23T13:15:00Z","v":15942,"vw":21.485685},{"c":21.465,"h":21.53,"l":21.395,"n":1552,"o":21.5,"t":"2026-09-23T13:30:00Z","v":259448,"vw":21.466914},{"c":21.285,"h":21.465,"l":21.275,"n":585,"o":21.46,"t":"2026-09-23T13:45:00Z","v":77241,"vw":21.406344},{"c":21.415,"h":21.416,"l":21.285,"n":1691,"o":21.285,"t":"2026-09-23T14:00:00Z","v":317402,"vw":21.361405},{"c":21.325,"h":21.42,"l":21.295,"n":1017,"o":21.415,"t":"2026-09-23T14:15:00Z","v":85782,"vw":21.346433},{"c":21.365,"h":21.415,"l":21.33,"n":979,"o":21.33,"t":"2026-09-23T14:30:00Z","v":167292,"vw":21.387014},{"c":21.345,"h":21.38,"l":21.305,"n":814,"o":21.36,"t":"2026-09-23T14:45:00Z","v":83276,"vw":21.346078},{"c":21.385,"h":21.415,"l":21.325,"n":958,"o":21.34,"t":"2026-09-23T15:00:00Z","v":131086,"vw":21.36568},{"c":21.439,"h":21.455,"l":21.38,"n":872,"o":21.38,"t":"2026-09-23T15:15:00Z","v":86367,"vw":21.417444},{"c":21.54,"h":21.56,"l":21.415,"n":1274,"o":21.435,"t":"2026-09-23T15:30:00Z","v":165018,"vw":21.506077},{"c":21.52,"h":21.54,"l":21.495,"n":576,"o":21.535,"t":"2026-09-23T15:45:00Z","v":82204,"vw":21.51573},{"c":21.505,"h":21.53,"l":21.495,"n":407,"o":21.515,"t":"2026-09-23T16:00:00Z","v":29362,"vw":21.508331},{"c":21.5,"h":21.5051,"l":21.485,"n":403,"o":21.505,"t":"2026-09-23T16:15:00Z","v":25024,"vw":21.496622},{"c":21.525,"h":21.53,"l":21.5,"n":544,"o":21.505,"t":"2026-09-23T16:30:00Z","v":71862,"vw":21.511803},{"c":21.495,"h":21.535,"l":21.495,"n":539,"o":21.53,"t":"2026-09-23T16:45:00Z","v":29274,"vw":21.515587},{"c":21.465,"h":21.495,"l":21.455,"n":496,"o":21.495,"t":"2026-09-23T17:00:00Z","v":23289,"vw":21.469807},{"c":21.495,"h":21.495,"l":21.45,"n":495,"o":21.46,"t":"2026-09-23T17:15:00Z","v":28366,"vw":21.472994},{"c":21.505,"h":21.505,"l":21.445,"n":480,"o":21.49,"t":"2026-09-23T17:30:00Z","v":29569,"vw":21.474113},{"c":21.495,"h":21.515,"l":21.48,"n":481,"o":21.505,"t":"2026-09-23T17:45:00Z","v":41791,"vw":21.500099},{"c":21.465,"h":21.5,"l":21.465,"n":403,"o":21.495,"t":"2026-09-23T18:00:00Z","v":19285,"vw":21.482773},{"c":21.395,"h":21.465,"l":21.39,"n":596,"o":21.465,"t":"2026-09-23T18:15:00Z","v":48480,"vw":21.425078},{"c":21.385,"h":21.4,"l":21.38,"n":693,"o":21.395,"t":"2026-09-23T18:30:00Z","v":49326,"vw":21.389801},{"c":21.41,"h":21.41,"l":21.375,"n":666,"o":21.385,"t":"2026-09-23T18:45:00Z","v":62505,"vw":21.392629},{"c":21.415,"h":21.415,"l":21.39,"n":685,"o":21.41,"t":"2026-09-23T19:00:00Z","v":75973,"vw":21.402291},{"c":21.415,"h":21.425,"l":21.4,"n":769,"o":21.415,"t":"2026-09-23T19:15:00Z","v":54171,"vw":21.409021},{"c":21.49,"h":21.505,"l":21.405,"n":1238,"o":21.415,"t":"2026-09-23T19:30:00Z","v":88012,"vw":21.464575},{"c":21.43,"h":21.51,"l":21.43,"n":3082,"o":21.49,"t":"2026-09-23T19:45:00Z","v":329593,"vw":21.456952},{"c":21.41,"h":21.44,"l":21.41,"n":16,"o":21.44,"t":"2026-09-23T20:00:00Z","v":155235,"vw":21.410404},{"c":21.42,"h":21.42,"l":21.37,"n":3,"o":21.37,"t":"2026-09-24T08:00:00Z","v":325,"vw":21.397358},{"c":21.07,"h":21.07,"l":21.07,"n":6,"o":21.07,"t":"2026-09-24T09:15:00Z","v":508,"vw":21.07},{"c":20.92,"h":20.92,"l":20.84,"n":25,"o":20.85,"t":"2026-09-24T09:45:00Z","v":2412,"vw":20.859802},{"c":20.87,"h":20.89,"l":20.87,"n":3,"o":20.89,"t":"2026-09-24T10:15:00Z","v":740,"vw":20.878108},{"c":20.89,"h":20.9,"l":20.82,"n":16,"o":20.9,"t":"2026-09-24T11:00:00Z","v":2538,"vw":20.853197},{"c":20.88,"h":20.88,"l":20.88,"n":2,"o":20.88,"t":"2026-09-24T11:15:00Z","v":1100,"vw":20.88},{"c":20.79,"h":20.8,"l":20.76,"n":33,"o":20.8,"t":"2026-09-24T11:45:00Z","v":6878,"vw":20.790229},{"c":20.78,"h":20.81,"l":20.77,"n":21,"o":20.77,"t":"2026-09-24T12:15:00Z","v":5165,"vw":20.781639},{"c":20.82,"h":20.82,"l":20.78,"n":2,"o":20.78,"t":"2026-09-24T12:30:00Z","v":781,"vw":20.794392},{"c":20.81,"h":20.81,"l":20.77,"n":4,"o":20.77,"t":"2026-09-24T12:45:00Z","v":2309,"vw":20.791221},{"c":20.67,"h":20.67,"l":20.67,"n":10,"o":20.67,"t":"2026-09-24T13:00:00Z","v":1783,"vw":20.67},{"c":20.76,"h":20.77,"l":20.71,"n":57,"o":20.72,"t":"2026-09-24T13:15:00Z","v":12119,"vw":20.729743},{"c":20.69,"h":20.855,"l":20.67,"n":954,"o":20.76,"t":"2026-09-24T13:30:00Z","v":118822,"vw":20.761902},{"c":20.71,"h":20.795,"l":20.68,"n":735,"o":20.69,"t":"2026-09-24T13:45:00Z","v":90783,"vw":20.741398},{"c":20.655,"h":20.755,"l":20.64,"n":1000,"o":20.7,"t":"2026-09-24T14:00:00Z","v":84691,"vw":20.699465},{"c":20.625,"h":20.67,"l":20.615,"n":736,"o":20.64,"t":"2026-09-24T14:15:00Z","v":72693,"vw":20.63444},{"c":20.57,"h":20.635,"l":20.565,"n":960,"o":20.625,"t":"2026-09-24T14:30:00Z","v":122940,"vw":20.603332},{"c":20.575,"h":20.625,"l":20.525,"n":1411,"o":20.56,"t":"2026-09-24T14:45:00Z","v":140596,"vw":20.581413},{"c":20.565,"h":20.6,"l":20.525,"n":1334,"o":20.575,"t":"2026-09-24T15:00:00Z","v":134041,"vw":20.566558},{"c":20.62,"h":20.68,"l":20.535,"n":1124,"o":20.56,"t":"2026-09-24T15:15:00Z","v":123059,"vw":20.604395},{"c":20.605,"h":20.66,"l":20.54,"n":1182,"o":20.62,"t":"2026-09-24T15:30:00Z","v":113276,"vw":20.589838},{"c":20.62,"h":20.635,"l":20.595,"n":575,"o":20.605,"t":"2026-09-24T15:45:00Z","v":61047,"vw":20.611361},{"c":20.65,"h":20.66,"l":20.5822,"n":571,"o":20.615,"t":"2026-09-24T16:00:00Z","v":68135,"vw":20.621969},{"c":20.755,"h":20.825,"l":20.65,"n":801,"o":20.655,"t":"2026-09-24T16:15:00Z","v":64066,"vw":20.743426},{"c":20.77,"h":20.795,"l":20.725,"n":386,"o":20.75,"t":"2026-09-24T16:30:00Z","v":22050,"vw":20.76323},{"c":20.715,"h":20.77,"l":20.715,"n":496,"o":20.77,"t":"2026-09-24T16:45:00Z","v":46475,"vw":20.740888},{"c":20.7,"h":20.72,"l":20.68,"n":607,"o":20.71,"t":"2026-09-24T17:00:00Z","v":50533,"vw":20.697125},{"c":20.645,"h":20.705,"l":20.645,"n":534,"o":20.705,"t":"2026-09-24T17:15:00Z","v":35635,"vw":20.675853},{"c":20.63,"h":20.655,"l":20.615,"n":842,"o":20.645,"t":"2026-09-24T17:30:00Z","v":70123,"vw":20.628737},{"c":20.615,"h":20.635,"l":20.605,"n":351,"o":20.635,"t":"2026-09-24T17:45:00Z","v":21446,"vw":20.619053},{"c":20.645,"h":20.645,"l":20.585,"n":482,"o":20.615,"t":"2026-09-24T18:00:00Z","v":38944,"vw":20.618857},{"c":20.635,"h":20.655,"l":20.595,"n":809,"o":20.64,"t":"2026-09-24T18:15:00Z","v":99647,"vw":20.629413},{"c":20.615,"h":20.645,"l":20.56,"n":1390,"o":20.6305,"t":"2026-09-24T18:30:00Z","v":82457,"vw":20.595991},{"c":20.585,"h":20.625,"l":20.58,"n":498,"o":20.62,"t":"2026-09-24T18:45:00Z","v":48268,"vw":20.593258},{"c":20.545,"h":20.59,"l":20.54,"n":475,"o":20.585,"t":"2026-09-24T19:00:00Z","v":34672,"vw":20.563467},{"c":20.57,"h":20.57,"l":20.53,"n":995,"o":20.545,"t":"2026-09-24T19:15:00Z","v":58550,"vw":20.549417},{"c":20.575,"h":20.58,"l":20.545,"n":849,"o":20.565,"t":"2026-09-24T19:30:00Z","v":62134,"vw":20.558335},{"c":20.57,"h":20.585,"l":20.55,"n":2134,"o":20.57,"t":"2026-09-24T19:45:00Z","v":223145,"vw":20.567711},{"c":20.61,"h":20.61,"l":20.55,"n":28,"o":20.575,"t":"2026-09-24T20:00:00Z","v":155994,"vw":20.55047},{"c":20.47,"h":20.48,"l":20.47,"n":5,"o":20.48,"t":"2026-09-25T10:15:00Z","v":1050,"vw":20.474175},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-09-25T11:45:00Z","v":1400,"vw":20.5},{"c":20.5,"h":20.5,"l":20.5,"n":23,"o":20.5,"t":"2026-09-25T12:00:00Z","v":2500,"vw":20.5},{"c":20.49,"h":20.52,"l":20.435,"n":419,"o":20.51,"t":"2026-09-25T13:30:00Z","v":37351,"vw":20.488159},{"c":20.565,"h":20.58,"l":20.47,"n":716,"o":20.485,"t":"2026-09-25T13:45:00Z","v":73831,"vw":20.549313},{"c":20.435,"h":20.56,"l":20.395,"n":672,"o":20.56,"t":"2026-09-25T14:00:00Z","v":134893,"vw":20.466207},{"c":20.465,"h":20.505,"l":20.44,"n":494,"o":20.44,"t":"2026-09-25T14:15:00Z","v":134421,"vw":20.471841},{"c":20.475,"h":20.485,"l":20.43,"n":528,"o":20.465,"t":"2026-09-25T14:30:00Z","v":41898,"vw":20.450249},{"c":20.545,"h":20.565,"l":20.475,"n":897,"o":20.475,"t":"2026-09-25T14:45:00Z","v":123637,"vw":20.515336},{"c":20.535,"h":20.56,"l":20.485,"n":577,"o":20.55,"t":"2026-09-25T15:00:00Z","v":49061,"vw":20.530343},{"c":20.565,"h":20.635,"l":20.525,"n":1118,"o":20.535,"t":"2026-09-25T15:15:00Z","v":173180,"vw":20.600566},{"c":20.52,"h":20.605,"l":20.52,"n":588,"o":20.565,"t":"2026-09-25T15:30:00Z","v":58885,"vw":20.571105},{"c":20.57,"h":20.57,"l":20.5,"n":724,"o":20.525,"t":"2026-09-25T15:45:00Z","v":103285,"vw":20.519805},{"c":20.645,"h":20.665,"l":20.565,"n":561,"o":20.565,"t":"2026-09-25T16:00:00Z","v":77334,"vw":20.634334},{"c":20.64,"h":20.645,"l":20.6138,"n":392,"o":20.64,"t":"2026-09-25T16:15:00Z","v":46250,"vw":20.624033},{"c":20.625,"h":20.645,"l":20.61,"n":395,"o":20.635,"t":"2026-09-25T16:30:00Z","v":35370,"vw":20.62879},{"c":20.585,"h":20.625,"l":20.585,"n":284,"o":20.625,"t":"2026-09-25T16:45:00Z","v":24294,"vw":20.598185},{"c":20.585,"h":20.61,"l":20.575,"n":444,"o":20.585,"t":"2026-09-25T17:00:00Z","v":45979,"vw":20.588109},{"c":20.595,"h":20.6,"l":20.56,"n":375,"o":20.585,"t":"2026-09-25T17:15:00Z","v":47746,"vw":20.572508},{"c":20.595,"h":20.6,"l":20.57,"n":496,"o":20.595,"t":"2026-09-25T17:30:00Z","v":56534,"vw":20.585254},{"c":20.585,"h":20.595,"l":20.55,"n":433,"o":20.595,"t":"2026-09-25T17:45:00Z","v":41321,"vw":20.566825},{"c":20.58,"h":20.595,"l":20.575,"n":406,"o":20.585,"t":"2026-09-25T18:00:00Z","v":29168,"vw":20.582869},{"c":20.575,"h":20.585,"l":20.565,"n":361,"o":20.585,"t":"2026-09-25T18:15:00Z","v":25910,"vw":20.577384},{"c":20.585,"h":20.595,"l":20.575,"n":319,"o":20.575,"t":"2026-09-25T18:30:00Z","v":24992,"vw":20.584603},{"c":20.575,"h":20.6,"l":20.575,"n":361,"o":20.585,"t":"2026-09-25T18:45:00Z","v":28502,"vw":20.583236},{"c":20.585,"h":20.5891,"l":20.56,"n":476,"o":20.58,"t":"2026-09-25T19:00:00Z","v":51998,"vw":20.574655},{"c":20.57,"h":20.5899,"l":20.565,"n":502,"o":20.585,"t":"2026-09-25T19:15:00Z","v":32369,"vw":20.577231},{"c":20.63,"h":20.655,"l":20.575,"n":968,"o":20.5751,"t":"2026-09-25T19:30:00Z","v":113544,"vw":20.61897},{"c":20.665,"h":20.68,"l":20.62,"n":2403,"o":20.635,"t":"2026-09-25T19:45:00Z","v":298713,"vw":20.650022},{"c":20.64,"h":20.66,"l":20.64,"n":13,"o":20.66,"t":"2026-09-25T20:00:00Z","v":113278,"vw":20.640098},{"c":20.34,"h":20.34,"l":20.3,"n":3,"o":20.34,"t":"2026-09-28T08:00:00Z","v":2317,"vw":20.31243},{"c":20.21,"h":20.21,"l":20.21,"n":3,"o":20.21,"t":"2026-09-28T10:00:00Z","v":276,"vw":20.21},{"c":20.19,"h":20.19,"l":20.19,"n":2,"o":20.19,"t":"2026-09-28T10:30:00Z","v":363,"vw":20.19},{"c":20.16,"h":20.1954,"l":20.16,"n":4,"o":20.1954,"t":"2026-09-28T11:00:00Z","v":562,"vw":20.16708},{"c":20.14,"h":20.14,"l":20.14,"n":4,"o":20.14,"t":"2026-09-28T11:15:00Z","v":501,"vw":20.14},{"c":20.15,"h":20.15,"l":20.15,"n":9,"o":20.15,"t":"2026-09-28T13:15:00Z","v":940,"vw":20.15},{"c":20.175,"h":20.175,"l":20.07,"n":664,"o":20.13,"t":"2026-09-28T13:30:00Z","v":93786,"vw":20.12225},{"c":20.225,"h":20.265,"l":20.17,"n":651,"o":20.17,"t":"2026-09-28T13:45:00Z","v":74317,"vw":20.229692},{"c":20.28,"h":20.3,"l":20.21,"n":791,"o":20.23,"t":"2026-09-28T14:00:00Z","v":86471,"vw":20.234451},{"c":20.415,"h":20.425,"l":20.28,"n":1199,"o":20.28,"t":"2026-09-28T14:15:00Z","v":101165,"vw":20.35263},{"c":20.48,"h":20.49,"l":20.36,"n":1135,"o":20.42,"t":"2026-09-28T14:30:00Z","v":136174,"vw":20.41972},{"c":20.325,"h":20.47,"l":20.325,"n":1031,"o":20.47,"t":"2026-09-28T14:45:00Z","v":835632,"vw":20.417055},{"c":20.295,"h":20.385,"l":20.295,"n":1215,"o":20.325,"t":"2026-09-28T15:00:00Z","v":131038,"vw":20.341642},{"c":20.265,"h":20.33,"l":20.245,"n":949,"o":20.29,"t":"2026-09-28T15:15:00Z","v":76601,"vw":20.291972},{"c":20.245,"h":20.275,"l":20.235,"n":436,"o":20.265,"t":"2026-09-28T15:30:00Z","v":30315,"vw":20.256059},{"c":20.25,"h":20.25,"l":20.23,"n":380,"o":20.24,"t":"2026-09-28T15:45:00Z","v":17546,"vw":20.237089},{"c":20.25,"h":20.285,"l":20.245,"n":465,"o":20.26,"t":"2026-09-28T16:00:00Z","v":27733,"vw":20.264871},{"c":20.39,"h":20.42,"l":20.255,"n":771,"o":20.255,"t":"2026-09-28T16:15:00Z","v":61995,"vw":20.346764},{"c":20.315,"h":20.4,"l":20.295,"n":515,"o":20.395,"t":"2026-09-28T16:30:00Z","v":41444,"vw":20.331455},{"c":20.335,"h":20.34,"l":20.275,"n":646,"o":20.31,"t":"2026-09-28T16:45:00Z","v":57234,"vw":20.307713},{"c":20.43,"h":20.48,"l":20.32,"n":948,"o":20.33,"t":"2026-09-28T17:00:00Z","v":84415,"vw":20.383848},{"c":20.3801,"h":20.445,"l":20.3801,"n":550,"o":20.41,"t":"2026-09-28T17:15:00Z","v":26043,"vw":20.407684},{"c":20.435,"h":20.44,"l":20.385,"n":882,"o":20.385,"t":"2026-09-28T17:30:00Z","v":57008,"vw":20.418595},{"c":20.465,"h":20.49,"l":20.44,"n":996,"o":20.44,"t":"2026-09-28T17:45:00Z","v":70223,"vw":20.462928},{"c":20.47,"h":20.47,"l":20.44,"n":603,"o":20.47,"t":"2026-09-28T18:00:00Z","v":28671,"vw":20.450827},{"c":20.445,"h":20.47,"l":20.44,"n":564,"o":20.46,"t":"2026-09-28T18:15:00Z","v":42094,"vw":20.449351},{"c":20.435,"h":20.45,"l":20.42,"n":624,"o":20.445,"t":"2026-09-28T18:30:00Z","v":64295,"vw":20.438111},{"c":20.435,"h":20.44,"l":20.415,"n":689,"o":20.435,"t":"2026-09-28T18:45:00Z","v":46847,"vw":20.428089},{"c":20.42,"h":20.44,"l":20.41,"n":764,"o":20.435,"t":"2026-09-28T19:00:00Z","v":43664,"vw":20.420012},{"c":20.425,"h":20.44,"l":20.41,"n":756,"o":20.42,"t":"2026-09-28T19:15:00Z","v":42471,"vw":20.422075},{"c":20.505,"h":20.505,"l":20.425,"n":1623,"o":20.425,"t":"2026-09-28T19:30:00Z","v":103103,"vw":20.474976},{"c":20.51,"h":20.52,"l":20.465,"n":2818,"o":20.5,"t":"2026-09-28T19:45:00Z","v":210013,"vw":20.490227},{"c":20.5,"h":20.5,"l":20.5,"n":14,"o":20.5,"t":"2026-09-28T20:00:00Z","v":97681,"vw":20.5},{"c":19.9,"h":20.01,"l":19.82,"n":22,"o":19.94,"t":"2026-09-29T08:00:00Z","v":4050,"vw":19.920699},{"c":19.95,"h":19.95,"l":19.95,"n":2,"o":19.95,"t":"2026-09-29T08:30:00Z","v":500,"vw":19.95},{"c":20,"h":20.03,"l":19.99,"n":28,"o":20.01,"t":"2026-09-29T09:00:00Z","v":5358,"vw":20.012928},{"c":19.98,"h":19.98,"l":19.98,"n":2,"o":19.98,"t":"2026-09-29T09:15:00Z","v":366,"vw":19.98},{"c":19.96,"h":19.96,"l":19.96,"n":1,"o":19.96,"t":"2026-09-29T09:30:00Z","v":1000,"vw":19.96},{"c":20.13,"h":20.13,"l":19.975,"n":37,"o":19.975,"t":"2026-09-29T10:15:00Z","v":1778,"vw":20.072734},{"c":20.14,"h":20.14,"l":20.13,"n":9,"o":20.13,"t":"2026-09-29T10:30:00Z","v":3520,"vw":20.134176},{"c":20.18,"h":20.18,"l":20.18,"n":4,"o":20.18,"t":"2026-09-29T10:45:00Z","v":732,"vw":20.18},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-09-29T11:45:00Z","v":1300,"vw":20.24},{"c":20.14,"h":20.19,"l":20.14,"n":41,"o":20.19,"t":"2026-09-29T13:15:00Z","v":8065,"vw":20.164661},{"c":20.045,"h":20.17,"l":19.995,"n":1909,"o":20.17,"t":"2026-09-29T13:30:00Z","v":299838,"vw":20.074017},{"c":19.985,"h":20.075,"l":19.98,"n":1101,"o":20.05,"t":"2026-09-29T13:45:00Z","v":110138,"vw":20.018836},{"c":20.115,"h":20.135,"l":19.985,"n":1923,"o":19.985,"t":"2026-09-29T14:00:00Z","v":264520,"vw":20.080796},{"c":20.095,"h":20.12,"l":20.075,"n":1549,"o":20.115,"t":"2026-09-29T14:15:00Z","v":137140,"vw":20.098435},{"c":20.105,"h":20.11,"l":20.04,"n":782,"o":20.09,"t":"2026-09-29T14:30:00Z","v":61131,"vw":20.080165},{"c":20.01,"h":20.11,"l":20,"n":699,"o":20.105,"t":"2026-09-29T14:45:00Z","v":59540,"vw":20.064029},{"c":19.905,"h":20.01,"l":19.88,"n":1836,"o":20.01,"t":"2026-09-29T15:00:00Z","v":154100,"vw":19.9311},{"c":19.86,"h":19.915,"l":19.855,"n":1100,"o":19.905,"t":"2026-09-29T15:15:00Z","v":93644,"vw":19.877},{"c":19.88,"h":19.895,"l":19.845,"n":966,"o":19.87,"t":"2026-09-29T15:30:00Z","v":71984,"vw":19.872055},{"c":19.885,"h":19.91,"l":19.86,"n":699,"o":19.875,"t":"2026-09-29T15:45:00Z","v":60961,"vw":19.876104},{"c":19.885,"h":19.895,"l":19.875,"n":369,"o":19.885,"t":"2026-09-29T16:00:00Z","v":25341,"vw":19.882424},{"c":19.875,"h":19.9,"l":19.875,"n":367,"o":19.885,"t":"2026-09-29T16:15:00Z","v":18585,"vw":19.884838},{"c":19.85,"h":19.89,"l":19.845,"n":561,"o":19.87,"t":"2026-09-29T16:30:00Z","v":40904,"vw":19.869336},{"c":19.855,"h":19.865,"l":19.82,"n":582,"o":19.85,"t":"2026-09-29T16:45:00Z","v":59662,"vw":19.83478},{"c":19.945,"h":19.96,"l":19.855,"n":1564,"o":19.855,"t":"2026-09-29T17:00:00Z","v":227841,"vw":19.924239},{"c":19.955,"h":19.965,"l":19.935,"n":1188,"o":19.945,"t":"2026-09-29T17:15:00Z","v":100071,"vw":19.950239},{"c":19.95,"h":19.97,"l":19.945,"n":1119,"o":19.955,"t":"2026-09-29T17:30:00Z","v":71600,"vw":19.9568},{"c":19.97,"h":19.975,"l":19.945,"n":609,"o":19.95,"t":"2026-09-29T17:45:00Z","v":37967,"vw":19.960251},{"c":19.985,"h":20.01,"l":19.97,"n":808,"o":19.97,"t":"2026-09-29T18:00:00Z","v":61255,"vw":19.986931},{"c":19.965,"h":20.02,"l":19.965,"n":835,"o":19.985,"t":"2026-09-29T18:15:00Z","v":49599,"vw":19.994275},{"c":20.035,"h":20.085,"l":19.965,"n":1103,"o":19.97,"t":"2026-09-29T18:30:00Z","v":94500,"vw":20.022279},{"c":20.025,"h":20.035,"l":19.995,"n":655,"o":20.035,"t":"2026-09-29T18:45:00Z","v":31992,"vw":20.012865},{"c":19.995,"h":20.025,"l":19.995,"n":701,"o":20.025,"t":"2026-09-29T19:00:00Z","v":44087,"vw":20.007664},{"c":19.995,"h":20.01,"l":19.985,"n":895,"o":19.995,"t":"2026-09-29T19:15:00Z","v":91328,"vw":20.002018},{"c":20.005,"h":20.01,"l":19.98,"n":1056,"o":19.995,"t":"2026-09-29T19:30:00Z","v":91843,"vw":19.995158},{"c":20.035,"h":20.045,"l":19.99,"n":3671,"o":20.005,"t":"2026-09-29T19:45:00Z","v":527911,"vw":20.01156},{"c":20.05,"h":20.05,"l":20.05,"n":9,"o":20.05,"t":"2026-09-29T20:00:00Z","v":138398,"vw":20.05},{"c":20.07,"h":20.1,"l":20.07,"n":6,"o":20.1,"t":"2026-09-30T08:00:00Z","v":600,"vw":20.091176},{"c":20.06,"h":20.06,"l":20.06,"n":4,"o":20.06,"t":"2026-09-30T08:15:00Z","v":300,"vw":20.06},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-09-30T09:15:00Z","v":100,"vw":20.01},{"c":20.05,"h":20.05,"l":20.05,"n":2,"o":20.05,"t":"2026-09-30T09:30:00Z","v":400,"vw":20.05},{"c":20.13,"h":20.13,"l":20.13,"n":3,"o":20.13,"t":"2026-09-30T10:00:00Z","v":476,"vw":20.13},{"c":20.15,"h":20.15,"l":20.12,"n":38,"o":20.12,"t":"2026-09-30T10:30:00Z","v":3543,"vw":20.135366},{"c":20.12,"h":20.12,"l":20.12,"n":2,"o":20.12,"t":"2026-09-30T10:45:00Z","v":200,"vw":20.12},{"c":20.12,"h":20.12,"l":20.12,"n":3,"o":20.12,"t":"2026-09-30T11:15:00Z","v":300,"vw":20.12},{"c":20.09,"h":20.09,"l":20.09,"n":1,"o":20.09,"t":"2026-09-30T11:30:00Z","v":250,"vw":20.09},{"c":20.08,"h":20.08,"l":20.08,"n":1,"o":20.08,"t":"2026-09-30T11:45:00Z","v":100,"vw":20.08},{"c":20.04,"h":20.05,"l":20.04,"n":5,"o":20.05,"t":"2026-09-30T12:00:00Z","v":1050,"vw":20.042434},{"c":20.06,"h":20.06,"l":20.03,"n":33,"o":20.03,"t":"2026-09-30T12:15:00Z","v":11250,"vw":20.046044},{"c":20.11,"h":20.13,"l":20.07,"n":12,"o":20.08,"t":"2026-09-30T12:30:00Z","v":2667,"vw":20.101891},{"c":20.13,"h":20.13,"l":20.13,"n":2,"o":20.13,"t":"2026-09-30T12:45:00Z","v":171,"vw":20.13},{"c":20.15,"h":20.15,"l":20.13,"n":14,"o":20.15,"t":"2026-09-30T13:00:00Z","v":3405,"vw":20.142069},{"c":20.16,"h":20.16,"l":20.14,"n":6,"o":20.14,"t":"2026-09-30T13:15:00Z","v":1848,"vw":20.146557},{"c":20.085,"h":20.19,"l":20.08,"n":790,"o":20.17,"t":"2026-09-30T13:30:00Z","v":100484,"vw":20.126968},{"c":20.02,"h":20.12,"l":20.01,"n":495,"o":20.085,"t":"2026-09-30T13:45:00Z","v":55961,"vw":20.080807},{"c":20.05,"h":20.06,"l":19.97,"n":556,"o":20.025,"t":"2026-09-30T14:00:00Z","v":52357,"vw":20.029852},{"c":20.005,"h":20.05,"l":19.975,"n":707,"o":20.05,"t":"2026-09-30T14:15:00Z","v":58377,"vw":20.020769},{"c":20.055,"h":20.085,"l":19.97,"n":789,"o":20,"t":"2026-09-30T14:30:00Z","v":126533,"vw":20.015622},{"c":20,"h":20.08,"l":20,"n":489,"o":20.045,"t":"2026-09-30T14:45:00Z","v":34579,"vw":20.037675},{"c":19.955,"h":20.015,"l":19.945,"n":835,"o":20,"t":"2026-09-30T15:00:00Z","v":89587,"vw":19.987775},{"c":19.925,"h":19.985,"l":19.895,"n":772,"o":19.955,"t":"2026-09-30T15:15:00Z","v":70014,"vw":19.934371},{"c":19.865,"h":19.925,"l":19.855,"n":943,"o":19.925,"t":"2026-09-30T15:30:00Z","v":73238,"vw":19.880088},{"c":19.845,"h":19.875,"l":19.83,"n":594,"o":19.8651,"t":"2026-09-30T15:45:00Z","v":73879,"vw":19.841774},{"c":19.885,"h":19.89,"l":19.845,"n":505,"o":19.845,"t":"2026-09-30T16:00:00Z","v":30345,"vw":19.870643},{"c":19.895,"h":19.9,"l":19.87,"n":309,"o":19.88,"t":"2026-09-30T16:15:00Z","v":17749,"vw":19.888806},{"c":19.925,"h":19.93,"l":19.895,"n":357,"o":19.9,"t":"2026-09-30T16:30:00Z","v":17951,"vw":19.91249},{"c":19.935,"h":19.945,"l":19.905,"n":406,"o":19.9299,"t":"2026-09-30T16:45:00Z","v":28676,"vw":19.919444},{"c":19.915,"h":19.94,"l":19.905,"n":364,"o":19.93,"t":"2026-09-30T17:00:00Z","v":16003,"vw":19.923742},{"c":19.905,"h":19.915,"l":19.895,"n":318,"o":19.915,"t":"2026-09-30T17:15:00Z","v":18246,"vw":19.906008},{"c":19.835,"h":19.93,"l":19.83,"n":1413,"o":19.905,"t":"2026-09-30T17:30:00Z","v":241770,"vw":19.877809},{"c":19.79,"h":19.86,"l":19.68,"n":2502,"o":19.835,"t":"2026-09-30T17:45:00Z","v":1070031,"vw":19.7109},{"c":19.805,"h":19.83,"l":19.79,"n":1021,"o":19.79,"t":"2026-09-30T18:00:00Z","v":90160,"vw":19.808569},{"c":19.715,"h":19.81,"l":19.71,"n":1304,"o":19.805,"t":"2026-09-30T18:15:00Z","v":148536,"vw":19.757629},{"c":19.75,"h":19.76,"l":19.71,"n":880,"o":19.71,"t":"2026-09-30T18:30:00Z","v":69357,"vw":19.730815},{"c":19.75,"h":19.77,"l":19.71,"n":1527,"o":19.75,"t":"2026-09-30T18:45:00Z","v":223093,"vw":19.737426},{"c":19.745,"h":19.7558,"l":19.71,"n":1295,"o":19.75,"t":"2026-09-30T19:00:00Z","v":144490,"vw":19.726559},{"c":19.72,"h":19.745,"l":19.72,"n":999,"o":19.74,"t":"2026-09-30T19:15:00Z","v":85662,"vw":19.737287},{"c":19.715,"h":19.725,"l":19.705,"n":1311,"o":19.72,"t":"2026-09-30T19:30:00Z","v":129555,"vw":19.714988},{"c":19.76,"h":19.79,"l":19.69,"n":3364,"o":19.715,"t":"2026-09-30T19:45:00Z","v":448262,"vw":19.746204},{"c":19.5,"h":19.75,"l":19.5,"n":18,"o":19.75,"t":"2026-09-30T20:00:00Z","v":169716,"vw":19.749781},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-01T08:00:00Z","v":100,"vw":19.65},{"c":19.63,"h":19.63,"l":19.63,"n":10,"o":19.63,"t":"2026-10-01T08:30:00Z","v":800,"vw":19.63},{"c":19.59,"h":19.59,"l":19.59,"n":6,"o":19.59,"t":"2026-10-01T09:45:00Z","v":300,"vw":19.59},{"c":19.66,"h":19.66,"l":19.66,"n":26,"o":19.66,"t":"2026-10-01T10:15:00Z","v":300,"vw":19.66},{"c":19.68,"h":19.7,"l":19.67,"n":16,"o":19.68,"t":"2026-10-01T10:30:00Z","v":4693,"vw":19.683074},{"c":19.67,"h":19.68,"l":19.67,"n":16,"o":19.67,"t":"2026-10-01T11:15:00Z","v":4295,"vw":19.670955},{"c":19.77,"h":19.77,"l":19.77,"n":22,"o":19.77,"t":"2026-10-01T11:45:00Z","v":294,"vw":19.77},{"c":19.79,"h":19.79,"l":19.78,"n":2,"o":19.78,"t":"2026-10-01T12:00:00Z","v":1000,"vw":19.782},{"c":19.84,"h":19.84,"l":19.84,"n":6,"o":19.84,"t":"2026-10-01T12:15:00Z","v":1290,"vw":19.84},{"c":19.95,"h":19.95,"l":19.92,"n":31,"o":19.92,"t":"2026-10-01T12:45:00Z","v":3683,"vw":19.942136},{"c":19.955,"h":19.955,"l":19.955,"n":2,"o":19.955,"t":"2026-10-01T13:00:00Z","v":300,"vw":19.955},{"c":19.81,"h":19.99,"l":19.785,"n":584,"o":19.98,"t":"2026-10-01T13:30:00Z","v":70872,"vw":19.909885},{"c":19.74,"h":19.83,"l":19.74,"n":577,"o":19.81,"t":"2026-10-01T13:45:00Z","v":55624,"vw":19.776162},{"c":19.725,"h":19.785,"l":19.685,"n":3643,"o":19.75,"t":"2026-10-01T14:00:00Z","v":77700,"vw":19.730146},{"c":19.615,"h":19.755,"l":19.59,"n":1663,"o":19.73,"t":"2026-10-01T14:15:00Z","v":335979,"vw":19.680573},{"c":19.635,"h":19.645,"l":19.585,"n":1648,"o":19.615,"t":"2026-10-01T14:30:00Z","v":86181,"vw":19.620981},{"c":19.56,"h":19.64,"l":19.495,"n":1390,"o":19.635,"t":"2026-10-01T14:45:00Z","v":183319,"vw":19.538751},{"c":19.625,"h":19.63,"l":19.535,"n":1230,"o":19.565,"t":"2026-10-01T15:00:00Z","v":122500,"vw":19.579681},{"c":19.655,"h":19.7,"l":19.605,"n":1356,"o":19.615,"t":"2026-10-01T15:15:00Z","v":159551,"vw":19.661244},{"c":19.67,"h":19.715,"l":19.635,"n":946,"o":19.645,"t":"2026-10-01T15:30:00Z","v":105129,"vw":19.675048},{"c":19.72,"h":19.725,"l":19.665,"n":446,"o":19.675,"t":"2026-10-01T15:45:00Z","v":41922,"vw":19.697129},{"c":19.735,"h":19.755,"l":19.73,"n":532,"o":19.73,"t":"2026-10-01T16:00:00Z","v":39483,"vw":19.743752},{"c":19.755,"h":19.78,"l":19.725,"n":424,"o":19.74,"t":"2026-10-01T16:15:00Z","v":26360,"vw":19.754525},{"c":19.7601,"h":19.785,"l":19.755,"n":533,"o":19.755,"t":"2026-10-01T16:30:00Z","v":49573,"vw":19.768074},{"c":19.74,"h":19.77,"l":19.735,"n":424,"o":19.765,"t":"2026-10-01T16:45:00Z","v":28440,"vw":19.753937},{"c":19.735,"h":19.765,"l":19.72,"n":570,"o":19.735,"t":"2026-10-01T17:00:00Z","v":40262,"vw":19.740524},{"c":19.77,"h":19.795,"l":19.725,"n":435,"o":19.735,"t":"2026-10-01T17:15:00Z","v":27660,"vw":19.759688},{"c":19.775,"h":19.825,"l":19.765,"n":947,"o":19.765,"t":"2026-10-01T17:30:00Z","v":61585,"vw":19.788405},{"c":19.67,"h":19.775,"l":19.655,"n":1551,"o":19.775,"t":"2026-10-01T17:45:00Z","v":142502,"vw":19.7091},{"c":19.645,"h":19.685,"l":19.62,"n":1378,"o":19.665,"t":"2026-10-01T18:00:00Z","v":209722,"vw":19.662112},{"c":19.615,"h":19.67,"l":19.605,"n":2106,"o":19.645,"t":"2026-10-01T18:15:00Z","v":147562,"vw":19.63106},{"c":19.655,"h":19.68,"l":19.61,"n":945,"o":19.615,"t":"2026-10-01T18:30:00Z","v":72002,"vw":19.64717},{"c":19.645,"h":19.66,"l":19.63,"n":1418,"o":19.655,"t":"2026-10-01T18:45:00Z","v":112255,"vw":19.641615},{"c":19.67,"h":19.685,"l":19.625,"n":1187,"o":19.64,"t":"2026-10-01T19:00:00Z","v":98915,"vw":19.646269},{"c":19.715,"h":19.73,"l":19.67,"n":1732,"o":19.675,"t":"2026-10-01T19:15:00Z","v":116171,"vw":19.698393},{"c":19.705,"h":19.765,"l":19.7,"n":1809,"o":19.715,"t":"2026-10-01T19:30:00Z","v":183669,"vw":19.728189},{"c":19.805,"h":19.845,"l":19.68,"n":5425,"o":19.705,"t":"2026-10-01T19:45:00Z","v":588107,"vw":19.78839},{"c":19.75,"h":19.8,"l":19.75,"n":13,"o":19.8,"t":"2026-10-01T20:00:00Z","v":172794,"vw":19.79997},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-10-02T08:00:00Z","v":100,"vw":19.91},{"c":19.86,"h":19.87,"l":19.86,"n":40,"o":19.87,"t":"2026-10-02T09:15:00Z","v":935,"vw":19.865},{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-10-02T10:45:00Z","v":500,"vw":19.89},{"c":19.82,"h":19.87,"l":19.82,"n":29,"o":19.84,"t":"2026-10-02T11:30:00Z","v":3733,"vw":19.841104},{"c":19.88,"h":19.9,"l":19.87,"n":20,"o":19.87,"t":"2026-10-02T12:00:00Z","v":3032,"vw":19.880647},{"c":19.85,"h":19.85,"l":19.85,"n":15,"o":19.85,"t":"2026-10-02T12:15:00Z","v":500,"vw":19.85},{"c":19.89,"h":19.89,"l":19.89,"n":40,"o":19.89,"t":"2026-10-02T12:30:00Z","v":861,"vw":19.89},{"c":19.92,"h":19.92,"l":19.92,"n":17,"o":19.92,"t":"2026-10-02T13:15:00Z","v":500,"vw":19.92},{"c":19.915,"h":19.95,"l":19.855,"n":978,"o":19.94,"t":"2026-10-02T13:30:00Z","v":110553,"vw":19.89893},{"c":19.89,"h":19.985,"l":19.83,"n":710,"o":19.915,"t":"2026-10-02T13:45:00Z","v":67256,"vw":19.917735},{"c":19.975,"h":19.98,"l":19.89,"n":849,"o":19.9,"t":"2026-10-02T14:00:00Z","v":76568,"vw":19.947379},{"c":19.945,"h":19.995,"l":19.915,"n":908,"o":19.975,"t":"2026-10-02T14:15:00Z","v":74975,"vw":19.962944},{"c":20.005,"h":20.005,"l":19.93,"n":1050,"o":19.945,"t":"2026-10-02T14:30:00Z","v":73718,"vw":19.962894},{"c":20.055,"h":20.07,"l":19.99,"n":1013,"o":20.005,"t":"2026-10-02T14:45:00Z","v":170009,"vw":20.014427},{"c":19.895,"h":20.06,"l":19.8687,"n":1052,"o":20.06,"t":"2026-10-02T15:00:00Z","v":114867,"vw":19.948942},{"c":19.905,"h":19.92,"l":19.835,"n":1383,"o":19.89,"t":"2026-10-02T15:15:00Z","v":178477,"vw":19.866529},{"c":19.9,"h":19.955,"l":19.875,"n":943,"o":19.9,"t":"2026-10-02T15:30:00Z","v":74499,"vw":19.923109},{"c":19.915,"h":19.915,"l":19.885,"n":843,"o":19.905,"t":"2026-10-02T15:45:00Z","v":47534,"vw":19.901771},{"c":19.925,"h":19.93,"l":19.905,"n":584,"o":19.91,"t":"2026-10-02T16:00:00Z","v":31987,"vw":19.915109},{"c":19.915,"h":19.94,"l":19.895,"n":619,"o":19.925,"t":"2026-10-02T16:15:00Z","v":70182,"vw":19.91683},{"c":19.905,"h":19.935,"l":19.89,"n":600,"o":19.915,"t":"2026-10-02T16:30:00Z","v":112020,"vw":19.905654},{"c":19.895,"h":19.915,"l":19.895,"n":469,"o":19.91,"t":"2026-10-02T16:45:00Z","v":52715,"vw":19.907722},{"c":19.875,"h":19.905,"l":19.865,"n":761,"o":19.895,"t":"2026-10-02T17:00:00Z","v":105241,"vw":19.880363},{"c":19.8628,"h":19.9,"l":19.8628,"n":370,"o":19.88,"t":"2026-10-02T17:15:00Z","v":25086,"vw":19.886038},{"c":19.89,"h":19.895,"l":19.865,"n":446,"o":19.865,"t":"2026-10-02T17:30:00Z","v":27704,"vw":19.88183},{"c":19.915,"h":19.92,"l":19.89,"n":439,"o":19.89,"t":"2026-10-02T17:45:00Z","v":36389,"vw":19.909532},{"c":19.92,"h":19.92,"l":19.9,"n":378,"o":19.915,"t":"2026-10-02T18:00:00Z","v":21345,"vw":19.909531},{"c":19.895,"h":19.92,"l":19.88,"n":451,"o":19.915,"t":"2026-10-02T18:15:00Z","v":40724,"vw":19.898746},{"c":19.935,"h":19.935,"l":19.88,"n":524,"o":19.89,"t":"2026-10-02T18:30:00Z","v":47282,"vw":19.903463},{"c":19.965,"h":19.965,"l":19.935,"n":675,"o":19.935,"t":"2026-10-02T18:45:00Z","v":60954,"vw":19.947667},{"c":19.975,"h":19.98,"l":19.945,"n":642,"o":19.965,"t":"2026-10-02T19:00:00Z","v":50285,"vw":19.959053},{"c":19.955,"h":19.985,"l":19.95,"n":755,"o":19.98,"t":"2026-10-02T19:15:00Z","v":52175,"vw":19.967836},{"c":19.97,"h":19.99,"l":19.9401,"n":998,"o":19.96,"t":"2026-10-02T19:30:00Z","v":93411,"vw":19.966099},{"c":19.955,"h":19.975,"l":19.92,"n":2543,"o":19.97,"t":"2026-10-02T19:45:00Z","v":295440,"vw":19.948279},{"c":19.95,"h":19.95,"l":19.95,"n":8,"o":19.95,"t":"2026-10-02T20:00:00Z","v":111392,"vw":19.95},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-02T21:45:00Z","v":500,"vw":19.99},{"c":20.02,"h":20.04,"l":19.35,"n":67,"o":19.95,"t":"2026-10-05T08:00:00Z","v":14509,"vw":19.981665},{"c":20.06,"h":20.075,"l":20.06,"n":3,"o":20.075,"t":"2026-10-05T08:15:00Z","v":1502,"vw":20.063995},{"c":20.07,"h":20.07,"l":20.05,"n":8,"o":20.06,"t":"2026-10-05T08:30:00Z","v":1200,"vw":20.06},{"c":20.07,"h":20.07,"l":20.07,"n":4,"o":20.07,"t":"2026-10-05T09:00:00Z","v":600,"vw":20.07},{"c":19.96,"h":19.96,"l":19.96,"n":2,"o":19.96,"t":"2026-10-05T10:45:00Z","v":200,"vw":19.96},{"c":19.97,"h":19.97,"l":19.97,"n":2,"o":19.97,"t":"2026-10-05T11:30:00Z","v":200,"vw":19.97},{"c":19.97,"h":19.97,"l":19.97,"n":13,"o":19.97,"t":"2026-10-05T11:45:00Z","v":4010,"vw":19.97},{"c":19.97,"h":19.98,"l":19.96,"n":18,"o":19.96,"t":"2026-10-05T12:15:00Z","v":5247,"vw":19.975143},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-05T12:30:00Z","v":430,"vw":19.99},{"c":19.94,"h":19.98,"l":19.93,"n":4,"o":19.98,"t":"2026-10-05T12:45:00Z","v":1450,"vw":19.935172},{"c":19.94,"h":19.95,"l":19.94,"n":3,"o":19.95,"t":"2026-10-05T13:00:00Z","v":453,"vw":19.947417},{"c":19.86,"h":19.94,"l":19.84,"n":8,"o":19.94,"t":"2026-10-05T13:15:00Z","v":1800,"vw":19.872312},{"c":19.87,"h":19.92,"l":19.85,"n":675,"o":19.88,"t":"2026-10-05T13:30:00Z","v":97470,"vw":19.885337},{"c":19.97,"h":19.99,"l":19.87,"n":485,"o":19.875,"t":"2026-10-05T13:45:00Z","v":54794,"vw":19.937581},{"c":19.99,"h":20.025,"l":19.95,"n":797,"o":19.97,"t":"2026-10-05T14:00:00Z","v":69467,"vw":19.989119},{"c":20.035,"h":20.065,"l":19.995,"n":585,"o":19.995,"t":"2026-10-05T14:15:00Z","v":68637,"vw":20.031552},{"c":20.045,"h":20.065,"l":19.94,"n":779,"o":20.04,"t":"2026-10-05T14:30:00Z","v":73322,"vw":19.997814},{"c":19.975,"h":20.055,"l":19.965,"n":639,"o":20.055,"t":"2026-10-05T14:45:00Z","v":56731,"vw":20.004754},{"c":19.99,"h":20.02,"l":19.935,"n":1198,"o":19.98,"t":"2026-10-05T15:00:00Z","v":142284,"vw":19.976447},{"c":19.945,"h":20.03,"l":19.945,"n":1145,"o":19.985,"t":"2026-10-05T15:15:00Z","v":316234,"vw":19.991247},{"c":19.935,"h":19.955,"l":19.865,"n":1068,"o":19.945,"t":"2026-10-05T15:30:00Z","v":120196,"vw":19.911422},{"c":19.95,"h":19.95,"l":19.935,"n":348,"o":19.935,"t":"2026-10-05T15:45:00Z","v":23474,"vw":19.944585},{"c":19.9465,"h":19.9465,"l":19.915,"n":307,"o":19.945,"t":"2026-10-05T16:00:00Z","v":24281,"vw":19.925331},{"c":19.985,"h":19.995,"l":19.945,"n":323,"o":19.949,"t":"2026-10-05T16:15:00Z","v":30875,"vw":19.96385},{"c":20.005,"h":20.0058,"l":19.975,"n":588,"o":19.98,"t":"2026-10-05T16:30:00Z","v":34787,"vw":19.992429},{"c":20.005,"h":20.015,"l":19.995,"n":438,"o":20.005,"t":"2026-10-05T16:45:00Z","v":20166,"vw":20.005896},{"c":19.98,"h":20.005,"l":19.98,"n":362,"o":20.005,"t":"2026-10-05T17:00:00Z","v":20322,"vw":19.989024},{"c":19.995,"h":20.005,"l":19.98,"n":491,"o":19.985,"t":"2026-10-05T17:15:00Z","v":28292,"vw":19.994791},{"c":20.025,"h":20.025,"l":19.995,"n":753,"o":19.995,"t":"2026-10-05T17:30:00Z","v":42413,"vw":20.006353},{"c":20.065,"h":20.07,"l":20.015,"n":789,"o":20.0251,"t":"2026-10-05T17:45:00Z","v":77166,"vw":20.037612},{"c":20.04,"h":20.07,"l":20.04,"n":491,"o":20.065,"t":"2026-10-05T18:00:00Z","v":38267,"vw":20.057327},{"c":20.015,"h":20.04,"l":20,"n":580,"o":20.035,"t":"2026-10-05T18:15:00Z","v":42783,"vw":20.015467},{"c":20.025,"h":20.03,"l":20.005,"n":470,"o":20.02,"t":"2026-10-05T18:30:00Z","v":37451,"vw":20.015595},{"c":20.085,"h":20.1,"l":20.014,"n":921,"o":20.025,"t":"2026-10-05T18:45:00Z","v":68388,"vw":20.052226},{"c":20.0801,"h":20.085,"l":20.0622,"n":550,"o":20.085,"t":"2026-10-05T19:00:00Z","v":31027,"vw":20.07385},{"c":20.075,"h":20.105,"l":20.075,"n":625,"o":20.085,"t":"2026-10-05T19:15:00Z","v":55221,"vw":20.08693},{"c":20.095,"h":20.11,"l":20.06,"n":891,"o":20.075,"t":"2026-10-05T19:30:00Z","v":74981,"vw":20.078468},{"c":20.03,"h":20.095,"l":20.02,"n":2816,"o":20.095,"t":"2026-10-05T19:45:00Z","v":316726,"vw":20.063992},{"c":20.02,"h":20.02,"l":20.02,"n":14,"o":20.02,"t":"2026-10-05T20:00:00Z","v":108431,"vw":20.02},{"c":20.03,"h":20.03,"l":20.03,"n":2,"o":20.03,"t":"2026-10-06T08:00:00Z","v":120,"vw":20.03},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-06T10:45:00Z","v":500,"vw":19.97},{"c":19.97,"h":19.97,"l":19.97,"n":11,"o":19.97,"t":"2026-10-06T11:15:00Z","v":500,"vw":19.97},{"c":19.97,"h":19.97,"l":19.97,"n":3,"o":19.97,"t":"2026-10-06T11:30:00Z","v":575,"vw":19.97},{"c":19.99,"h":19.99,"l":19.97,"n":16,"o":19.97,"t":"2026-10-06T12:00:00Z","v":3263,"vw":19.975774},{"c":19.98,"h":19.98,"l":19.98,"n":4,"o":19.98,"t":"2026-10-06T12:15:00Z","v":727,"vw":19.98},{"c":19.98,"h":19.98,"l":19.95,"n":6,"o":19.95,"t":"2026-10-06T12:30:00Z","v":1301,"vw":19.961497},{"c":19.97,"h":19.99,"l":19.96,"n":10,"o":19.96,"t":"2026-10-06T12:45:00Z","v":1930,"vw":19.972819},{"c":19.94,"h":19.94,"l":19.94,"n":1,"o":19.94,"t":"2026-10-06T13:15:00Z","v":309,"vw":19.94},{"c":19.91,"h":19.97,"l":19.9,"n":475,"o":19.92,"t":"2026-10-06T13:30:00Z","v":51573,"vw":19.928234},{"c":19.915,"h":19.98,"l":19.9001,"n":1008,"o":19.91,"t":"2026-10-06T13:45:00Z","v":104584,"vw":19.931284},{"c":19.95,"h":20.01,"l":19.91,"n":823,"o":19.915,"t":"2026-10-06T14:00:00Z","v":120347,"vw":19.961123},{"c":19.905,"h":19.95,"l":19.88,"n":639,"o":19.94,"t":"2026-10-06T14:15:00Z","v":96550,"vw":19.90589},{"c":19.93,"h":19.975,"l":19.905,"n":815,"o":19.905,"t":"2026-10-06T14:30:00Z","v":107029,"vw":19.940874},{"c":19.94,"h":19.965,"l":19.93,"n":353,"o":19.935,"t":"2026-10-06T14:45:00Z","v":34464,"vw":19.947018},{"c":19.965,"h":19.965,"l":19.935,"n":457,"o":19.935,"t":"2026-10-06T15:00:00Z","v":40775,"vw":19.948866},{"c":20.035,"h":20.075,"l":19.965,"n":747,"o":19.97,"t":"2026-10-06T15:15:00Z","v":195794,"vw":20.020554},{"c":20.025,"h":20.0791,"l":20.005,"n":1279,"o":20.03,"t":"2026-10-06T15:30:00Z","v":141992,"vw":20.02253},{"c":20.045,"h":20.0599,"l":20.03,"n":424,"o":20.03,"t":"2026-10-06T15:45:00Z","v":23480,"vw":20.046123},{"c":20.035,"h":20.045,"l":20.035,"n":323,"o":20.045,"t":"2026-10-06T16:00:00Z","v":12660,"vw":20.041115},{"c":20.035,"h":20.045,"l":20.025,"n":344,"o":20.04,"t":"2026-10-06T16:15:00Z","v":23139,"vw":20.033182},{"c":20.015,"h":20.03,"l":20.01,"n":254,"o":20.03,"t":"2026-10-06T16:30:00Z","v":12397,"vw":20.019662},{"c":19.985,"h":20.0101,"l":19.985,"n":257,"o":20.01,"t":"2026-10-06T16:45:00Z","v":12863,"vw":19.99773},{"c":20,"h":20.015,"l":19.98,"n":368,"o":19.98,"t":"2026-10-06T17:00:00Z","v":27263,"vw":19.999663},{"c":19.97,"h":19.995,"l":19.965,"n":231,"o":19.99,"t":"2026-10-06T17:15:00Z","v":15639,"vw":19.977159},{"c":20.0094,"h":20.01,"l":19.965,"n":333,"o":19.965,"t":"2026-10-06T17:30:00Z","v":32817,"vw":19.990477},{"c":20.005,"h":20.01,"l":19.985,"n":375,"o":20,"t":"2026-10-06T17:45:00Z","v":16492,"vw":19.997704},{"c":20.005,"h":20.01,"l":19.99,"n":309,"o":20.005,"t":"2026-10-06T18:00:00Z","v":24647,"vw":20.003144},{"c":19.955,"h":20.0099,"l":19.945,"n":589,"o":20.0099,"t":"2026-10-06T18:15:00Z","v":39060,"vw":19.97943},{"c":19.945,"h":19.975,"l":19.9441,"n":472,"o":19.955,"t":"2026-10-06T18:30:00Z","v":26449,"vw":19.954217},{"c":19.965,"h":19.965,"l":19.94,"n":493,"o":19.95,"t":"2026-10-06T18:45:00Z","v":31852,"vw":19.952077},{"c":19.945,"h":19.965,"l":19.94,"n":339,"o":19.955,"t":"2026-10-06T19:00:00Z","v":30179,"vw":19.954602},{"c":19.905,"h":19.955,"l":19.905,"n":690,"o":19.9401,"t":"2026-10-06T19:15:00Z","v":50055,"vw":19.934352},{"c":19.92,"h":19.945,"l":19.895,"n":827,"o":19.905,"t":"2026-10-06T19:30:00Z","v":60767,"vw":19.919418},{"c":19.95,"h":19.97,"l":19.92,"n":2335,"o":19.92,"t":"2026-10-06T19:45:00Z","v":229161,"vw":19.947165},{"c":19.95,"h":19.95,"l":19.95,"n":13,"o":19.95,"t":"2026-10-06T20:00:00Z","v":132576,"vw":19.95},{"c":19.94,"h":19.94,"l":19.94,"n":3,"o":19.94,"t":"2026-10-07T08:00:00Z","v":225,"vw":19.94},{"c":19.85,"h":19.85,"l":19.85,"n":2,"o":19.85,"t":"2026-10-07T09:30:00Z","v":240,"vw":19.85},{"c":19.94,"h":19.94,"l":19.88,"n":7,"o":19.88,"t":"2026-10-07T11:00:00Z","v":953,"vw":19.911995},{"c":19.92,"h":19.92,"l":19.92,"n":2,"o":19.92,"t":"2026-10-07T11:30:00Z","v":500,"vw":19.92},{"c":20.05,"h":20.05,"l":20.01,"n":26,"o":20.01,"t":"2026-10-07T11:45:00Z","v":1500,"vw":20.045556},{"c":19.94,"h":19.94,"l":19.94,"n":1,"o":19.94,"t":"2026-10-07T12:00:00Z","v":957,"vw":19.94},{"c":19.865,"h":19.96,"l":19.86,"n":460,"o":19.96,"t":"2026-10-07T13:30:00Z","v":41484,"vw":19.891901},{"c":19.765,"h":19.885,"l":19.755,"n":460,"o":19.865,"t":"2026-10-07T13:45:00Z","v":54708,"vw":19.8235},{"c":19.72,"h":19.8,"l":19.715,"n":585,"o":19.765,"t":"2026-10-07T14:00:00Z","v":73062,"vw":19.753879},{"c":19.7,"h":19.755,"l":19.695,"n":562,"o":19.73,"t":"2026-10-07T14:15:00Z","v":72100,"vw":19.711947},{"c":19.68,"h":19.78,"l":19.67,"n":655,"o":19.695,"t":"2026-10-07T14:30:00Z","v":74695,"vw":19.719221},{"c":19.795,"h":19.7951,"l":19.675,"n":459,"o":19.675,"t":"2026-10-07T14:45:00Z","v":47400,"vw":19.731013},{"c":19.775,"h":19.805,"l":19.745,"n":437,"o":19.791,"t":"2026-10-07T15:00:00Z","v":38174,"vw":19.77586},{"c":19.765,"h":19.775,"l":19.735,"n":427,"o":19.77,"t":"2026-10-07T15:15:00Z","v":33752,"vw":19.754889},{"c":19.82,"h":19.835,"l":19.74,"n":539,"o":19.765,"t":"2026-10-07T15:30:00Z","v":46749,"vw":19.779731},{"c":19.825,"h":19.825,"l":19.795,"n":155,"o":19.815,"t":"2026-10-07T15:45:00Z","v":9074,"vw":19.808739},{"c":19.825,"h":19.83,"l":19.8,"n":251,"o":19.825,"t":"2026-10-07T16:00:00Z","v":25027,"vw":19.818752},{"c":19.835,"h":19.835,"l":19.82,"n":146,"o":19.8209,"t":"2026-10-07T16:15:00Z","v":7085,"vw":19.825774},{"c":19.815,"h":19.845,"l":19.815,"n":246,"o":19.835,"t":"2026-10-07T16:30:00Z","v":14946,"vw":19.830261},{"c":19.81,"h":19.845,"l":19.805,"n":297,"o":19.82,"t":"2026-10-07T16:45:00Z","v":19713,"vw":19.825475},{"c":19.86,"h":19.86,"l":19.8,"n":408,"o":19.8,"t":"2026-10-07T17:00:00Z","v":22370,"vw":19.827398},{"c":19.845,"h":19.875,"l":19.845,"n":180,"o":19.865,"t":"2026-10-07T17:15:00Z","v":12393,"vw":19.860309},{"c":19.86,"h":19.865,"l":19.845,"n":254,"o":19.8498,"t":"2026-10-07T17:30:00Z","v":15674,"vw":19.852647},{"c":19.86,"h":19.86,"l":19.85,"n":200,"o":19.855,"t":"2026-10-07T17:45:00Z","v":9959,"vw":19.854459},{"c":19.845,"h":19.87,"l":19.84,"n":317,"o":19.855,"t":"2026-10-07T18:00:00Z","v":26873,"vw":19.85308},{"c":19.845,"h":19.855,"l":19.83,"n":322,"o":19.846,"t":"2026-10-07T18:15:00Z","v":19238,"vw":19.845445},{"c":19.845,"h":19.846,"l":19.8301,"n":309,"o":19.84,"t":"2026-10-07T18:30:00Z","v":15274,"vw":19.839412},{"c":19.8451,"h":19.855,"l":19.8401,"n":342,"o":19.845,"t":"2026-10-07T18:45:00Z","v":18631,"vw":19.849179},{"c":19.845,"h":19.855,"l":19.835,"n":383,"o":19.85,"t":"2026-10-07T19:00:00Z","v":28356,"vw":19.847036},{"c":19.815,"h":19.845,"l":19.815,"n":367,"o":19.845,"t":"2026-10-07T19:15:00Z","v":25007,"vw":19.833167},{"c":19.835,"h":19.845,"l":19.815,"n":743,"o":19.815,"t":"2026-10-07T19:30:00Z","v":58764,"vw":19.83759},{"c":19.85,"h":19.86,"l":19.82,"n":2760,"o":19.835,"t":"2026-10-07T19:45:00Z","v":272596,"vw":19.838571},{"c":19.85,"h":19.85,"l":19.85,"n":11,"o":19.85,"t":"2026-10-07T20:00:00Z","v":90216,"vw":19.85},{"c":19.86,"h":19.86,"l":19.86,"n":1,"o":19.86,"t":"2026-10-08T11:15:00Z","v":142,"vw":19.86},{"c":20,"h":20,"l":19.93,"n":34,"o":19.93,"t":"2026-10-08T13:00:00Z","v":8892,"vw":19.96429},{"c":20.07,"h":20.11,"l":19.91,"n":3100,"o":19.98,"t":"2026-10-08T13:30:00Z","v":141979,"vw":19.980569},{"c":20.13,"h":20.135,"l":20.055,"n":1794,"o":20.07,"t":"2026-10-08T13:45:00Z","v":71497,"vw":20.087148},{"c":20.035,"h":20.13,"l":20.02,"n":1243,"o":20.12,"t":"2026-10-08T14:00:00Z","v":62585,"vw":20.057572},{"c":20.055,"h":20.06,"l":20.015,"n":580,"o":20.04,"t":"2026-10-08T14:15:00Z","v":22833,"vw":20.04502},{"c":19.995,"h":20.055,"l":19.985,"n":534,"o":20.055,"t":"2026-10-08T14:30:00Z","v":90540,"vw":20.032844},{"c":19.975,"h":20.05,"l":19.915,"n":739,"o":20,"t":"2026-10-08T14:45:00Z","v":112046,"vw":19.980988},{"c":19.955,"h":20.02,"l":19.95,"n":423,"o":19.975,"t":"2026-10-08T15:00:00Z","v":39293,"vw":19.987907},{"c":20.005,"h":20.045,"l":19.94,"n":1391,"o":19.95,"t":"2026-10-08T15:15:00Z","v":280860,"vw":20.004437},{"c":20.04,"h":20.075,"l":19.975,"n":1067,"o":20.01,"t":"2026-10-08T15:30:00Z","v":189188,"vw":20.030792},{"c":20.03,"h":20.045,"l":20.005,"n":423,"o":20.045,"t":"2026-10-08T15:45:00Z","v":41244,"vw":20.029352},{"c":20.02,"h":20.045,"l":20.02,"n":487,"o":20.035,"t":"2026-10-08T16:00:00Z","v":32390,"vw":20.034185},{"c":20.01,"h":20.13,"l":20.01,"n":826,"o":20.025,"t":"2026-10-08T16:15:00Z","v":80229,"vw":20.079563},{"c":20.04,"h":20.05,"l":20.01,"n":275,"o":20.015,"t":"2026-10-08T16:30:00Z","v":21299,"vw":20.032159},{"c":20.0655,"h":20.1,"l":20.015,"n":533,"o":20.045,"t":"2026-10-08T16:45:00Z","v":72738,"vw":20.07701},{"c":20.16,"h":20.17,"l":20.055,"n":752,"o":20.06,"t":"2026-10-08T17:00:00Z","v":61981,"vw":20.109704},{"c":20.175,"h":20.18,"l":20.145,"n":571,"o":20.15,"t":"2026-10-08T17:15:00Z","v":57751,"vw":20.164778},{"c":20.255,"h":20.255,"l":20.18,"n":431,"o":20.185,"t":"2026-10-08T17:30:00Z","v":31756,"vw":20.209259},{"c":20.215,"h":20.25,"l":20.195,"n":458,"o":20.25,"t":"2026-10-08T17:45:00Z","v":25516,"vw":20.217829},{"c":20.205,"h":20.225,"l":20.195,"n":427,"o":20.215,"t":"2026-10-08T18:00:00Z","v":37630,"vw":20.207866},{"c":20.1815,"h":20.215,"l":20.17,"n":549,"o":20.205,"t":"2026-10-08T18:15:00Z","v":43010,"vw":20.186607},{"c":20.185,"h":20.19,"l":20.16,"n":450,"o":20.185,"t":"2026-10-08T18:30:00Z","v":35920,"vw":20.178559},{"c":20.185,"h":20.2,"l":20.18,"n":430,"o":20.185,"t":"2026-10-08T18:45:00Z","v":50541,"vw":20.186565},{"c":20.2301,"h":20.24,"l":20.185,"n":439,"o":20.185,"t":"2026-10-08T19:00:00Z","v":38236,"vw":20.216053},{"c":20.22,"h":20.25,"l":20.22,"n":724,"o":20.23,"t":"2026-10-08T19:15:00Z","v":51091,"vw":20.23261},{"c":20.26,"h":20.28,"l":20.225,"n":965,"o":20.225,"t":"2026-10-08T19:30:00Z","v":70738,"vw":20.256246},{"c":20.25,"h":20.27,"l":20.23,"n":2211,"o":20.265,"t":"2026-10-08T19:45:00Z","v":250443,"vw":20.252251},{"c":20.25,"h":20.25,"l":20.25,"n":10,"o":20.25,"t":"2026-10-08T20:00:00Z","v":67675,"vw":20.25},{"c":20.23,"h":20.26,"l":20.23,"n":4,"o":20.26,"t":"2026-10-09T08:00:00Z","v":234,"vw":20.245},{"c":20.29,"h":20.29,"l":20.29,"n":1,"o":20.29,"t":"2026-10-09T09:15:00Z","v":363,"vw":20.29},{"c":20.3,"h":20.3,"l":20.3,"n":16,"o":20.3,"t":"2026-10-09T09:30:00Z","v":1210,"vw":20.3},{"c":20.27,"h":20.27,"l":20.27,"n":6,"o":20.27,"t":"2026-10-09T10:30:00Z","v":864,"vw":20.27},{"c":20.27,"h":20.28,"l":20.26,"n":20,"o":20.27,"t":"2026-10-09T10:45:00Z","v":3651,"vw":20.268383},{"c":20.28,"h":20.28,"l":20.28,"n":6,"o":20.28,"t":"2026-10-09T11:00:00Z","v":725,"vw":20.28},{"c":20.28,"h":20.28,"l":20.28,"n":1,"o":20.28,"t":"2026-10-09T11:15:00Z","v":241,"vw":20.28},{"c":20.32,"h":20.32,"l":20.31,"n":4,"o":20.31,"t":"2026-10-09T11:30:00Z","v":795,"vw":20.318271},{"c":20.31,"h":20.31,"l":20.31,"n":3,"o":20.31,"t":"2026-10-09T11:45:00Z","v":750,"vw":20.31},{"c":20.31,"h":20.31,"l":20.31,"n":10,"o":20.31,"t":"2026-10-09T12:00:00Z","v":1997,"vw":20.31},{"c":20.34,"h":20.34,"l":20.3,"n":9,"o":20.3,"t":"2026-10-09T12:15:00Z","v":2162,"vw":20.323909},{"c":20.32,"h":20.32,"l":20.32,"n":4,"o":20.32,"t":"2026-10-09T12:30:00Z","v":850,"vw":20.32},{"c":20.23,"h":20.27,"l":20.23,"n":3,"o":20.27,"t":"2026-10-09T12:45:00Z","v":930,"vw":20.248495},{"c":20.27,"h":20.27,"l":20.27,"n":4,"o":20.27,"t":"2026-10-09T13:00:00Z","v":963,"vw":20.27},{"c":20.32,"h":20.32,"l":20.3,"n":32,"o":20.3,"t":"2026-10-09T13:15:00Z","v":2704,"vw":20.312541},{"c":20.25,"h":20.35,"l":20.205,"n":1018,"o":20.34,"t":"2026-10-09T13:30:00Z","v":83401,"vw":20.287967},{"c":20.23,"h":20.28,"l":20.2,"n":945,"o":20.25,"t":"2026-10-09T13:45:00Z","v":86118,"vw":20.239267},{"c":20.165,"h":20.265,"l":20.135,"n":1584,"o":20.23,"t":"2026-10-09T14:00:00Z","v":463647,"vw":20.216931},{"c":20.105,"h":20.185,"l":20.105,"n":788,"o":20.16,"t":"2026-10-09T14:15:00Z","v":90300,"vw":20.133006},{"c":20.135,"h":20.14,"l":20.1,"n":403,"o":20.11,"t":"2026-10-09T14:30:00Z","v":41922,"vw":20.112881},{"c":20.115,"h":20.165,"l":20.1,"n":815,"o":20.14,"t":"2026-10-09T14:45:00Z","v":100188,"vw":20.125462},{"c":20.13,"h":20.165,"l":20.07,"n":1035,"o":20.11,"t":"2026-10-09T15:00:00Z","v":172810,"vw":20.114598},{"c":20.13,"h":20.165,"l":20.105,"n":1181,"o":20.135,"t":"2026-10-09T15:15:00Z","v":201439,"vw":20.14839},{"c":20.125,"h":20.16,"l":20.09,"n":715,"o":20.135,"t":"2026-10-09T15:30:00Z","v":88796,"vw":20.134987},{"c":20.145,"h":20.145,"l":20.115,"n":162,"o":20.12,"t":"2026-10-09T15:45:00Z","v":10418,"vw":20.132106},{"c":20.175,"h":20.185,"l":20.14,"n":343,"o":20.145,"t":"2026-10-09T16:00:00Z","v":55889,"vw":20.1738},{"c":20.145,"h":20.19,"l":20.14,"n":445,"o":20.18,"t":"2026-10-09T16:15:00Z","v":65008,"vw":20.169665},{"c":20.135,"h":20.15,"l":20.105,"n":383,"o":20.15,"t":"2026-10-09T16:30:00Z","v":45893,"vw":20.128846},{"c":20.115,"h":20.155,"l":20.115,"n":329,"o":20.14,"t":"2026-10-09T16:45:00Z","v":26651,"vw":20.135337},{"c":20.115,"h":20.135,"l":20.115,"n":205,"o":20.115,"t":"2026-10-09T17:00:00Z","v":16015,"vw":20.124481},{"c":20.12,"h":20.125,"l":20.105,"n":308,"o":20.115,"t":"2026-10-09T17:15:00Z","v":20066,"vw":20.11371},{"c":20.145,"h":20.145,"l":20.13,"n":189,"o":20.13,"t":"2026-10-09T17:30:00Z","v":11817,"vw":20.139237},{"c":20.175,"h":20.175,"l":20.1412,"n":262,"o":20.145,"t":"2026-10-09T17:45:00Z","v":11313,"vw":20.154798},{"c":20.205,"h":20.21,"l":20.17,"n":278,"o":20.175,"t":"2026-10-09T18:00:00Z","v":17895,"vw":20.193639},{"c":20.185,"h":20.205,"l":20.185,"n":268,"o":20.205,"t":"2026-10-09T18:15:00Z","v":14009,"vw":20.194084},{"c":20.235,"h":20.255,"l":20.1842,"n":1087,"o":20.185,"t":"2026-10-09T18:30:00Z","v":185988,"vw":20.226468},{"c":20.25,"h":20.255,"l":20.225,"n":387,"o":20.23,"t":"2026-10-09T18:45:00Z","v":25097,"vw":20.23951},{"c":20.2551,"h":20.265,"l":20.25,"n":192,"o":20.25,"t":"2026-10-09T19:00:00Z","v":11097,"vw":20.259537},{"c":20.27,"h":20.275,"l":20.25,"n":486,"o":20.255,"t":"2026-10-09T19:15:00Z","v":47330,"vw":20.269653},{"c":20.265,"h":20.305,"l":20.265,"n":1029,"o":20.265,"t":"2026-10-09T19:30:00Z","v":160398,"vw":20.286121},{"c":20.235,"h":20.275,"l":20.215,"n":1845,"o":20.265,"t":"2026-10-09T19:45:00Z","v":193766,"vw":20.239266},{"c":20.24,"h":20.24,"l":20.24,"n":16,"o":20.24,"t":"2026-10-09T20:00:00Z","v":58228,"vw":20.24},{"c":20.23,"h":20.23,"l":20.23,"n":1,"o":20.23,"t":"2026-10-12T08:00:00Z","v":100,"vw":20.23},{"c":20.25,"h":20.25,"l":20.25,"n":2,"o":20.25,"t":"2026-10-12T09:15:00Z","v":350,"vw":20.25},{"c":20.36,"h":20.366,"l":20.36,"n":13,"o":20.36,"t":"2026-10-12T11:00:00Z","v":5236,"vw":20.362308},{"c":20.36,"h":20.36,"l":20.35,"n":2,"o":20.35,"t":"2026-10-12T12:00:00Z","v":389,"vw":20.357429},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-10-12T12:15:00Z","v":837,"vw":20.37},{"c":20.38,"h":20.4,"l":20.38,"n":6,"o":20.39,"t":"2026-10-12T13:15:00Z","v":882,"vw":20.387059},{"c":20.34,"h":20.42,"l":20.3,"n":610,"o":20.38,"t":"2026-10-12T13:30:00Z","v":82874,"vw":20.365591},{"c":20.34,"h":20.37,"l":20.31,"n":346,"o":20.33,"t":"2026-10-12T13:45:00Z","v":33138,"vw":20.328728},{"c":20.4,"h":20.42,"l":20.33,"n":502,"o":20.34,"t":"2026-10-12T14:00:00Z","v":66488,"vw":20.37515},{"c":20.385,"h":20.405,"l":20.37,"n":301,"o":20.4,"t":"2026-10-12T14:15:00Z","v":27040,"vw":20.384735},{"c":20.39,"h":20.445,"l":20.38,"n":369,"o":20.38,"t":"2026-10-12T14:30:00Z","v":70805,"vw":20.413428},{"c":20.435,"h":20.45,"l":20.39,"n":588,"o":20.395,"t":"2026-10-12T14:45:00Z","v":228128,"vw":20.407944},{"c":20.405,"h":20.435,"l":20.36,"n":422,"o":20.435,"t":"2026-10-12T15:00:00Z","v":41654,"vw":20.395787},{"c":20.405,"h":20.415,"l":20.36,"n":622,"o":20.4,"t":"2026-10-12T15:15:00Z","v":103418,"vw":20.394023},{"c":20.355,"h":20.4,"l":20.33,"n":819,"o":20.4,"t":"2026-10-12T15:30:00Z","v":90790,"vw":20.355141},{"c":20.335,"h":20.36,"l":20.3301,"n":202,"o":20.36,"t":"2026-10-12T15:45:00Z","v":18122,"vw":20.345159},{"c":20.3,"h":20.335,"l":20.3,"n":187,"o":20.335,"t":"2026-10-12T16:00:00Z","v":15085,"vw":20.318506},{"c":20.311,"h":20.3299,"l":20.305,"n":179,"o":20.305,"t":"2026-10-12T16:15:00Z","v":20946,"vw":20.317928},{"c":20.295,"h":20.32,"l":20.295,"n":239,"o":20.31,"t":"2026-10-12T16:30:00Z","v":36106,"vw":20.310095},{"c":20.3,"h":20.32,"l":20.29,"n":254,"o":20.3,"t":"2026-10-12T16:45:00Z","v":20875,"vw":20.301692},{"c":20.31,"h":20.31,"l":20.295,"n":198,"o":20.3,"t":"2026-10-12T17:00:00Z","v":12215,"vw":20.301078},{"c":20.305,"h":20.3088,"l":20.29,"n":275,"o":20.305,"t":"2026-10-12T17:15:00Z","v":19733,"vw":20.300416},{"c":20.305,"h":20.325,"l":20.305,"n":384,"o":20.305,"t":"2026-10-12T17:30:00Z","v":20768,"vw":20.31116},{"c":20.315,"h":20.315,"l":20.3,"n":165,"o":20.305,"t":"2026-10-12T17:45:00Z","v":18450,"vw":20.305802},{"c":20.305,"h":20.33,"l":20.305,"n":285,"o":20.3199,"t":"2026-10-12T18:00:00Z","v":41936,"vw":20.322983},{"c":20.305,"h":20.32,"l":20.3,"n":250,"o":20.31,"t":"2026-10-12T18:15:00Z","v":24334,"vw":20.308901},{"c":20.285,"h":20.3,"l":20.28,"n":252,"o":20.3,"t":"2026-10-12T18:30:00Z","v":21077,"vw":20.289364},{"c":20.275,"h":20.28,"l":20.27,"n":177,"o":20.28,"t":"2026-10-12T18:45:00Z","v":12369,"vw":20.275208},{"c":20.3099,"h":20.315,"l":20.275,"n":808,"o":20.275,"t":"2026-10-12T19:00:00Z","v":46244,"vw":20.290766},{"c":20.285,"h":20.31,"l":20.275,"n":228,"o":20.31,"t":"2026-10-12T19:15:00Z","v":19289,"vw":20.297863},{"c":20.275,"h":20.3,"l":20.27,"n":439,"o":20.28,"t":"2026-10-12T19:30:00Z","v":55079,"vw":20.287444},{"c":20.25,"h":20.285,"l":20.24,"n":1554,"o":20.275,"t":"2026-10-12T19:45:00Z","v":130892,"vw":20.264878},{"c":20.26,"h":20.26,"l":20.26,"n":11,"o":20.26,"t":"2026-10-12T20:00:00Z","v":26336,"vw":20.26},{"c":20.34,"h":20.34,"l":20.34,"n":6,"o":20.34,"t":"2026-10-13T08:00:00Z","v":543,"vw":20.34},{"c":20.27,"h":20.27,"l":20.27,"n":1,"o":20.27,"t":"2026-10-13T11:00:00Z","v":100,"vw":20.27},{"c":20.3,"h":20.3,"l":20.3,"n":2,"o":20.3,"t":"2026-10-13T11:15:00Z","v":2000,"vw":20.3},{"c":20.27,"h":20.27,"l":20.27,"n":4,"o":20.27,"t":"2026-10-13T12:00:00Z","v":1200,"vw":20.27},{"c":20.25,"h":20.26,"l":20.25,"n":6,"o":20.26,"t":"2026-10-13T12:15:00Z","v":3701,"vw":20.258565},{"c":20.3,"h":20.3,"l":20.29,"n":2,"o":20.29,"t":"2026-10-13T12:45:00Z","v":765,"vw":20.293399},{"c":20.3,"h":20.31,"l":20.3,"n":9,"o":20.31,"t":"2026-10-13T13:15:00Z","v":835,"vw":20.303333},{"c":20.26,"h":20.36,"l":20.24,"n":503,"o":20.29,"t":"2026-10-13T13:30:00Z","v":46240,"vw":20.294645},{"c":20.18,"h":20.26,"l":20.175,"n":415,"o":20.25,"t":"2026-10-13T13:45:00Z","v":32843,"vw":20.211099},{"c":20.17,"h":20.18,"l":20.135,"n":395,"o":20.175,"t":"2026-10-13T14:00:00Z","v":56265,"vw":20.166783},{"c":20.18,"h":20.195,"l":20.1411,"n":289,"o":20.17,"t":"2026-10-13T14:15:00Z","v":25242,"vw":20.166793},{"c":20.175,"h":20.195,"l":20.17,"n":180,"o":20.185,"t":"2026-10-13T14:30:00Z","v":37187,"vw":20.180099},{"c":20.235,"h":20.25,"l":20.175,"n":365,"o":20.18,"t":"2026-10-13T14:45:00Z","v":30209,"vw":20.228943},{"c":20.275,"h":20.3,"l":20.22,"n":406,"o":20.235,"t":"2026-10-13T15:00:00Z","v":47127,"vw":20.272806},{"c":20.29,"h":20.305,"l":20.26,"n":457,"o":20.275,"t":"2026-10-13T15:15:00Z","v":51888,"vw":20.278027},{"c":20.3255,"h":20.355,"l":20.285,"n":818,"o":20.29,"t":"2026-10-13T15:30:00Z","v":82018,"vw":20.33169},{"c":20.33,"h":20.335,"l":20.31,"n":139,"o":20.33,"t":"2026-10-13T15:45:00Z","v":9345,"vw":20.325056},{"c":20.335,"h":20.335,"l":20.315,"n":82,"o":20.335,"t":"2026-10-13T16:00:00Z","v":5954,"vw":20.328491},{"c":20.305,"h":20.335,"l":20.3,"n":183,"o":20.335,"t":"2026-10-13T16:15:00Z","v":9489,"vw":20.319614},{"c":20.325,"h":20.325,"l":20.305,"n":204,"o":20.31,"t":"2026-10-13T16:30:00Z","v":15028,"vw":20.313277},{"c":20.315,"h":20.325,"l":20.31,"n":137,"o":20.32,"t":"2026-10-13T16:45:00Z","v":6044,"vw":20.31755},{"c":20.295,"h":20.32,"l":20.295,"n":424,"o":20.31,"t":"2026-10-13T17:00:00Z","v":31513,"vw":20.308019},{"c":20.275,"h":20.2901,"l":20.27,"n":246,"o":20.2901,"t":"2026-10-13T17:15:00Z","v":17155,"vw":20.276539},{"c":20.275,"h":20.29,"l":20.275,"n":338,"o":20.275,"t":"2026-10-13T17:30:00Z","v":43876,"vw":20.280081},{"c":20.275,"h":20.28,"l":20.25,"n":193,"o":20.275,"t":"2026-10-13T17:45:00Z","v":19473,"vw":20.270373},{"c":20.335,"h":20.345,"l":20.275,"n":304,"o":20.275,"t":"2026-10-13T18:00:00Z","v":23594,"vw":20.327484},{"c":20.35,"h":20.365,"l":20.33,"n":323,"o":20.335,"t":"2026-10-13T18:15:00Z","v":27202,"vw":20.353215},{"c":20.375,"h":20.38,"l":20.35,"n":256,"o":20.355,"t":"2026-10-13T18:30:00Z","v":45762,"vw":20.353946},{"c":20.375,"h":20.385,"l":20.37,"n":309,"o":20.375,"t":"2026-10-13T18:45:00Z","v":19128,"vw":20.377588},{"c":20.405,"h":20.405,"l":20.365,"n":298,"o":20.38,"t":"2026-10-13T19:00:00Z","v":24173,"vw":20.378533},{"c":20.405,"h":20.405,"l":20.38,"n":324,"o":20.4002,"t":"2026-10-13T19:15:00Z","v":16646,"vw":20.39498},{"c":20.415,"h":20.415,"l":20.39,"n":453,"o":20.405,"t":"2026-10-13T19:30:00Z","v":36885,"vw":20.404434},{"c":20.37,"h":20.435,"l":20.365,"n":1543,"o":20.41,"t":"2026-10-13T19:45:00Z","v":123811,"vw":20.403299},{"c":20.37,"h":20.37,"l":20.37,"n":10,"o":20.37,"t":"2026-10-13T20:00:00Z","v":65648,"vw":20.37},{"c":20.5,"h":20.51,"l":20.45,"n":10,"o":20.45,"t":"2026-10-14T08:00:00Z","v":2426,"vw":20.477124},{"c":20.34,"h":20.34,"l":20.3,"n":8,"o":20.31,"t":"2026-10-14T13:15:00Z","v":1373,"vw":20.319827},{"c":20.36,"h":20.42,"l":20.34,"n":749,"o":20.36,"t":"2026-10-14T13:30:00Z","v":23898,"vw":20.380084},{"c":20.285,"h":20.385,"l":20.285,"n":520,"o":20.35,"t":"2026-10-14T13:45:00Z","v":18163,"vw":20.342065},{"c":20.245,"h":20.3,"l":20.225,"n":595,"o":20.285,"t":"2026-10-14T14:00:00Z","v":23792,"vw":20.267684},{"c":20.275,"h":20.275,"l":20.24,"n":427,"o":20.245,"t":"2026-10-14T14:15:00Z","v":20250,"vw":20.258023},{"c":20.23,"h":20.29,"l":20.23,"n":527,"o":20.275,"t":"2026-10-14T14:30:00Z","v":51726,"vw":20.267608},{"c":20.19,"h":20.225,"l":20.17,"n":375,"o":20.225,"t":"2026-10-14T14:45:00Z","v":25915,"vw":20.189192},{"c":20.235,"h":20.235,"l":20.175,"n":456,"o":20.19,"t":"2026-10-14T15:00:00Z","v":31868,"vw":20.198384},{"c":20.235,"h":20.2499,"l":20.22,"n":353,"o":20.225,"t":"2026-10-14T15:15:00Z","v":21556,"vw":20.232095},{"c":20.22,"h":20.265,"l":20.205,"n":429,"o":20.235,"t":"2026-10-14T15:30:00Z","v":41573,"vw":20.231023},{"c":20.225,"h":20.225,"l":20.21,"n":179,"o":20.225,"t":"2026-10-14T15:45:00Z","v":9173,"vw":20.221047},{"c":20.195,"h":20.225,"l":20.19,"n":190,"o":20.225,"t":"2026-10-14T16:00:00Z","v":12971,"vw":20.209322},{"c":20.274,"h":20.29,"l":20.19,"n":605,"o":20.195,"t":"2026-10-14T16:15:00Z","v":68975,"vw":20.24514},{"c":20.235,"h":20.28,"l":20.23,"n":727,"o":20.275,"t":"2026-10-14T16:30:00Z","v":61852,"vw":20.249868},{"c":20.225,"h":20.245,"l":20.21,"n":365,"o":20.24,"t":"2026-10-14T16:45:00Z","v":14710,"vw":20.227863},{"c":20.205,"h":20.225,"l":20.205,"n":305,"o":20.22,"t":"2026-10-14T17:00:00Z","v":21073,"vw":20.218959},{"c":20.205,"h":20.215,"l":20.195,"n":723,"o":20.205,"t":"2026-10-14T17:15:00Z","v":42090,"vw":20.204689},{"c":20.195,"h":20.215,"l":20.195,"n":268,"o":20.205,"t":"2026-10-14T17:30:00Z","v":22202,"vw":20.206509},{"c":20.195,"h":20.2,"l":20.175,"n":297,"o":20.195,"t":"2026-10-14T17:45:00Z","v":20777,"vw":20.191169},{"c":20.2,"h":20.2,"l":20.175,"n":261,"o":20.19,"t":"2026-10-14T18:00:00Z","v":15095,"vw":20.189157},{"c":20.205,"h":20.225,"l":20.1901,"n":335,"o":20.21,"t":"2026-10-14T18:15:00Z","v":48374,"vw":20.211526},{"c":20.195,"h":20.21,"l":20.19,"n":294,"o":20.2012,"t":"2026-10-14T18:30:00Z","v":17397,"vw":20.202406},{"c":20.195,"h":20.195,"l":20.18,"n":304,"o":20.19,"t":"2026-10-14T18:45:00Z","v":17911,"vw":20.18925},{"c":20.185,"h":20.2,"l":20.185,"n":375,"o":20.19,"t":"2026-10-14T19:00:00Z","v":19297,"vw":20.194089},{"c":20.185,"h":20.2,"l":20.185,"n":530,"o":20.185,"t":"2026-10-14T19:15:00Z","v":30707,"vw":20.189881},{"c":20.195,"h":20.2,"l":20.17,"n":592,"o":20.1851,"t":"2026-10-14T19:30:00Z","v":36905,"vw":20.185488},{"c":20.25,"h":20.25,"l":20.185,"n":1661,"o":20.195,"t":"2026-10-14T19:45:00Z","v":174634,"vw":20.228035},{"c":20.24,"h":20.24,"l":20.24,"n":11,"o":20.24,"t":"2026-10-14T20:00:00Z","v":51043,"vw":20.24},{"c":20.56,"h":20.58,"l":20.5,"n":9,"o":20.58,"t":"2026-10-15T08:00:00Z","v":1638,"vw":20.523828},{"c":20.61,"h":20.61,"l":20.61,"n":1,"o":20.61,"t":"2026-10-15T08:30:00Z","v":520,"vw":20.61},{"c":20.48,"h":20.48,"l":20.46,"n":4,"o":20.47,"t":"2026-10-15T10:45:00Z","v":1125,"vw":20.469845},{"c":20.51,"h":20.51,"l":20.51,"n":3,"o":20.51,"t":"2026-10-15T11:00:00Z","v":1000,"vw":20.51},{"c":20.53,"h":20.53,"l":20.51,"n":5,"o":20.51,"t":"2026-10-15T11:15:00Z","v":1971,"vw":20.527747},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-15T11:45:00Z","v":1000,"vw":20.5},{"c":20.58,"h":20.58,"l":20.58,"n":3,"o":20.58,"t":"2026-10-15T12:30:00Z","v":500,"vw":20.58},{"c":20.66,"h":20.66,"l":20.56,"n":8,"o":20.56,"t":"2026-10-15T12:45:00Z","v":4050,"vw":20.614321},{"c":20.68,"h":20.68,"l":20.68,"n":3,"o":20.68,"t":"2026-10-15T13:00:00Z","v":750,"vw":20.68},{"c":20.69,"h":20.76,"l":20.69,"n":31,"o":20.74,"t":"2026-10-15T13:15:00Z","v":4793,"vw":20.714256},{"c":20.595,"h":20.71,"l":20.59,"n":837,"o":20.68,"t":"2026-10-15T13:30:00Z","v":88367,"vw":20.651513},{"c":20.7,"h":20.735,"l":20.58,"n":696,"o":20.6,"t":"2026-10-15T13:45:00Z","v":69538,"vw":20.656809},{"c":20.78,"h":20.78,"l":20.69,"n":597,"o":20.695,"t":"2026-10-15T14:00:00Z","v":50567,"vw":20.744055},{"c":20.775,"h":20.825,"l":20.745,"n":753,"o":20.78,"t":"2026-10-15T14:15:00Z","v":92059,"vw":20.785141},{"c":20.735,"h":20.85,"l":20.735,"n":884,"o":20.78,"t":"2026-10-15T14:30:00Z","v":160071,"vw":20.778664},{"c":20.76,"h":20.775,"l":20.705,"n":518,"o":20.735,"t":"2026-10-15T14:45:00Z","v":55662,"vw":20.748223},{"c":20.735,"h":20.78,"l":20.73,"n":446,"o":20.765,"t":"2026-10-15T15:00:00Z","v":36861,"vw":20.748135},{"c":20.755,"h":20.765,"l":20.7,"n":571,"o":20.725,"t":"2026-10-15T15:15:00Z","v":59859,"vw":20.733395},{"c":20.74,"h":20.77,"l":20.71,"n":684,"o":20.755,"t":"2026-10-15T15:30:00Z","v":74063,"vw":20.740752},{"c":20.73,"h":20.75,"l":20.715,"n":241,"o":20.735,"t":"2026-10-15T15:45:00Z","v":20138,"vw":20.732857},{"c":20.66586,"h":20.72,"l":20.655,"n":283,"o":20.72,"t":"2026-10-15T16:00:00Z","v":23069,"vw":20.681506},{"c":20.695,"h":20.7,"l":20.65,"n":298,"o":20.66,"t":"2026-10-15T16:15:00Z","v":39186,"vw":20.682306},{"c":20.7,"h":20.72,"l":20.69,"n":321,"o":20.695,"t":"2026-10-15T16:30:00Z","v":26596,"vw":20.702152},{"c":20.7,"h":20.705,"l":20.685,"n":323,"o":20.705,"t":"2026-10-15T16:45:00Z","v":18699,"vw":20.693509},{"c":20.71,"h":20.72,"l":20.69,"n":456,"o":20.705,"t":"2026-10-15T17:00:00Z","v":44448,"vw":20.707823},{"c":20.71,"h":20.715,"l":20.7,"n":183,"o":20.71,"t":"2026-10-15T17:15:00Z","v":11989,"vw":20.708408},{"c":20.735,"h":20.74,"l":20.715,"n":241,"o":20.715,"t":"2026-10-15T17:30:00Z","v":13745,"vw":20.727409},{"c":20.765,"h":20.77,"l":20.7301,"n":298,"o":20.7301,"t":"2026-10-15T17:45:00Z","v":15858,"vw":20.750585},{"c":20.785,"h":20.79,"l":20.76,"n":502,"o":20.765,"t":"2026-10-15T18:00:00Z","v":45208,"vw":20.778318},{"c":20.81,"h":20.81,"l":20.79,"n":334,"o":20.79,"t":"2026-10-15T18:15:00Z","v":25905,"vw":20.798114},{"c":20.8001,"h":20.815,"l":20.795,"n":376,"o":20.805,"t":"2026-10-15T18:30:00Z","v":26112,"vw":20.805834},{"c":20.795,"h":20.81,"l":20.79,"n":307,"o":20.8,"t":"2026-10-15T18:45:00Z","v":20441,"vw":20.799247},{"c":20.805,"h":20.82,"l":20.795,"n":483,"o":20.795,"t":"2026-10-15T19:00:00Z","v":40464,"vw":20.813334},{"c":20.77,"h":20.8099,"l":20.77,"n":357,"o":20.8099,"t":"2026-10-15T19:15:00Z","v":22486,"vw":20.789943},{"c":20.8,"h":20.8,"l":20.765,"n":510,"o":20.765,"t":"2026-10-15T19:30:00Z","v":29884,"vw":20.785043},{"c":20.81,"h":20.835,"l":20.79,"n":1662,"o":20.8,"t":"2026-10-15T19:45:00Z","v":118178,"vw":20.814879},{"c":20.82,"h":20.82,"l":20.82,"n":11,"o":20.82,"t":"2026-10-15T20:00:00Z","v":68482,"vw":20.82},{"c":20.79,"h":20.83,"l":20.69,"n":7,"o":20.83,"t":"2026-10-16T08:00:00Z","v":816,"vw":20.779595},{"c":21.04,"h":21.04,"l":21.04,"n":1,"o":21.04,"t":"2026-10-16T11:30:00Z","v":928,"vw":21.04},{"c":21.02,"h":21.02,"l":21.02,"n":1,"o":21.02,"t":"2026-10-16T11:45:00Z","v":700,"vw":21.02},{"c":21.06,"h":21.06,"l":21.03,"n":11,"o":21.03,"t":"2026-10-16T13:15:00Z","v":1833,"vw":21.031768},{"c":21.095,"h":21.125,"l":21.025,"n":587,"o":21.06,"t":"2026-10-16T13:30:00Z","v":77906,"vw":21.076121},{"c":21.15,"h":21.18,"l":21.0801,"n":494,"o":21.1,"t":"2026-10-16T13:45:00Z","v":35295,"vw":21.121118},{"c":21.06,"h":21.16,"l":21.06,"n":568,"o":21.15,"t":"2026-10-16T14:00:00Z","v":57210,"vw":21.109819},{"c":21.075,"h":21.085,"l":21.02,"n":380,"o":21.06,"t":"2026-10-16T14:15:00Z","v":21688,"vw":21.052515},{"c":21,"h":21.07,"l":21,"n":447,"o":21.07,"t":"2026-10-16T14:30:00Z","v":30063,"vw":21.029499},{"c":21.015,"h":21.035,"l":20.99,"n":281,"o":21,"t":"2026-10-16T14:45:00Z","v":87139,"vw":21.01525},{"c":21.04,"h":21.04,"l":20.99,"n":340,"o":21.02,"t":"2026-10-16T15:00:00Z","v":34449,"vw":21.009114},{"c":21,"h":21.045,"l":20.9899,"n":285,"o":21.03,"t":"2026-10-16T15:15:00Z","v":21983,"vw":21.005666},{"c":21.04,"h":21.14,"l":20.96,"n":2149,"o":20.99,"t":"2026-10-16T15:30:00Z","v":196747,"vw":21.070958},{"c":21.025,"h":21.065,"l":21.025,"n":242,"o":21.05,"t":"2026-10-16T15:45:00Z","v":16900,"vw":21.046642},{"c":21.065,"h":21.075,"l":20.9887,"n":453,"o":21.0199,"t":"2026-10-16T16:00:00Z","v":33885,"vw":21.032563},{"c":21.155,"h":21.16,"l":21.05,"n":1102,"o":21.065,"t":"2026-10-16T16:15:00Z","v":114350,"vw":21.123499},{"c":21.12,"h":21.155,"l":21.1,"n":426,"o":21.15,"t":"2026-10-16T16:30:00Z","v":36651,"vw":21.119633},{"c":21.08,"h":21.125,"l":21.065,"n":472,"o":21.12,"t":"2026-10-16T16:45:00Z","v":193621,"vw":21.101754},{"c":20.99,"h":21.075,"l":20.99,"n":511,"o":21.075,"t":"2026-10-16T17:00:00Z","v":41722,"vw":21.039661},{"c":21.005,"h":21.015,"l":20.97,"n":666,"o":20.995,"t":"2026-10-16T17:15:00Z","v":48140,"vw":20.989993},{"c":21.07,"h":21.07,"l":20.995,"n":489,"o":21.005,"t":"2026-10-16T17:30:00Z","v":33075,"vw":21.026353},{"c":21.05,"h":21.075,"l":21.035,"n":281,"o":21.075,"t":"2026-10-16T17:45:00Z","v":16655,"vw":21.051324},{"c":21.025,"h":21.05,"l":21.015,"n":362,"o":21.05,"t":"2026-10-16T18:00:00Z","v":31083,"vw":21.037844},{"c":20.995,"h":21.035,"l":20.985,"n":564,"o":21.025,"t":"2026-10-16T18:15:00Z","v":44487,"vw":21.010844},{"c":20.995,"h":21.015,"l":20.975,"n":477,"o":20.995,"t":"2026-10-16T18:30:00Z","v":41095,"vw":20.995926},{"c":21.015,"h":21.015,"l":20.995,"n":257,"o":21,"t":"2026-10-16T18:45:00Z","v":14446,"vw":21.007507},{"c":21.035,"h":21.035,"l":21.005,"n":497,"o":21.02,"t":"2026-10-16T19:00:00Z","v":38044,"vw":21.019999},{"c":21.015,"h":21.045,"l":21.005,"n":562,"o":21.035,"t":"2026-10-16T19:15:00Z","v":43907,"vw":21.028841},{"c":21.045,"h":21.045,"l":21.015,"n":601,"o":21.02,"t":"2026-10-16T19:30:00Z","v":41919,"vw":21.024681},{"c":21.09,"h":21.12,"l":21.045,"n":2497,"o":21.045,"t":"2026-10-16T19:45:00Z","v":276012,"vw":21.085677},{"c":21.09,"h":21.09,"l":21.09,"n":10,"o":21.09,"t":"2026-10-16T20:00:00Z","v":78370,"vw":21.09},{"c":21.05,"h":21.05,"l":20.96,"n":9,"o":21.01,"t":"2026-10-19T08:00:00Z","v":1916,"vw":21.0115},{"c":20.93,"h":20.94,"l":20.93,"n":7,"o":20.94,"t":"2026-10-19T09:45:00Z","v":1028,"vw":20.932632},{"c":20.91,"h":20.91,"l":20.91,"n":1,"o":20.91,"t":"2026-10-19T10:00:00Z","v":356,"vw":20.91},{"c":20.94,"h":20.94,"l":20.91,"n":6,"o":20.92,"t":"2026-10-19T10:30:00Z","v":2141,"vw":20.92632},{"c":20.91,"h":20.94,"l":20.91,"n":5,"o":20.94,"t":"2026-10-19T11:15:00Z","v":1807,"vw":20.93},{"c":20.9,"h":20.9,"l":20.9,"n":10,"o":20.9,"t":"2026-10-19T11:30:00Z","v":3570,"vw":20.9},{"c":20.95,"h":20.95,"l":20.91,"n":8,"o":20.91,"t":"2026-10-19T11:45:00Z","v":1931,"vw":20.939741},{"c":20.92,"h":20.92,"l":20.92,"n":2,"o":20.92,"t":"2026-10-19T12:00:00Z","v":612,"vw":20.92},{"c":20.93,"h":20.94,"l":20.93,"n":2,"o":20.94,"t":"2026-10-19T12:15:00Z","v":1300,"vw":20.933846},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-19T12:30:00Z","v":500,"vw":20.9},{"c":20.86,"h":20.88,"l":20.86,"n":3,"o":20.88,"t":"2026-10-19T12:45:00Z","v":913,"vw":20.870953},{"c":20.85,"h":20.87,"l":20.85,"n":4,"o":20.87,"t":"2026-10-19T13:00:00Z","v":901,"vw":20.858839},{"c":20.84,"h":20.85,"l":20.83,"n":7,"o":20.85,"t":"2026-10-19T13:15:00Z","v":2476,"vw":20.838217},{"c":20.81,"h":20.87,"l":20.785,"n":700,"o":20.82,"t":"2026-10-19T13:30:00Z","v":85910,"vw":20.828363},{"c":20.865,"h":20.875,"l":20.805,"n":798,"o":20.81,"t":"2026-10-19T13:45:00Z","v":66795,"vw":20.844697},{"c":20.93,"h":20.93,"l":20.865,"n":635,"o":20.865,"t":"2026-10-19T14:00:00Z","v":54008,"vw":20.896752},{"c":20.975,"h":20.99,"l":20.92,"n":789,"o":20.925,"t":"2026-10-19T14:15:00Z","v":75542,"vw":20.962712},{"c":20.99,"h":21.04,"l":20.92,"n":2134,"o":20.97,"t":"2026-10-19T14:30:00Z","v":247168,"vw":20.982511},{"c":20.91,"h":21.045,"l":20.905,"n":1174,"o":20.985,"t":"2026-10-19T14:45:00Z","v":130061,"vw":20.969534},{"c":21.065,"h":21.095,"l":20.905,"n":1214,"o":20.905,"t":"2026-10-19T15:00:00Z","v":262752,"vw":21.05106},{"c":21.145,"h":21.155,"l":21.05,"n":784,"o":21.07,"t":"2026-10-19T15:15:00Z","v":66989,"vw":21.099701},{"c":21.11,"h":21.165,"l":21.11,"n":756,"o":21.145,"t":"2026-10-19T15:30:00Z","v":75366,"vw":21.147422},{"c":21.095,"h":21.115,"l":21.075,"n":544,"o":21.115,"t":"2026-10-19T15:45:00Z","v":48124,"vw":21.090785},{"c":21.065,"h":21.095,"l":21.03,"n":398,"o":21.095,"t":"2026-10-19T16:00:00Z","v":30151,"vw":21.052524},{"c":21.065,"h":21.065,"l":21.045,"n":238,"o":21.065,"t":"2026-10-19T16:15:00Z","v":18072,"vw":21.0571},{"c":21.055,"h":21.065,"l":21.04,"n":262,"o":21.065,"t":"2026-10-19T16:30:00Z","v":16845,"vw":21.05396},{"c":21.065,"h":21.0699,"l":21.045,"n":254,"o":21.055,"t":"2026-10-19T16:45:00Z","v":14556,"vw":21.057154},{"c":21.045,"h":21.065,"l":21.04,"n":334,"o":21.06,"t":"2026-10-19T17:00:00Z","v":22608,"vw":21.052509},{"c":21.045,"h":21.055,"l":21.03,"n":488,"o":21.04,"t":"2026-10-19T17:15:00Z","v":41264,"vw":21.045244},{"c":21.05,"h":21.05,"l":21.03,"n":448,"o":21.045,"t":"2026-10-19T17:30:00Z","v":46335,"vw":21.041372},{"c":21.115,"h":21.115,"l":21.035,"n":548,"o":21.045,"t":"2026-10-19T17:45:00Z","v":47609,"vw":21.068451},{"c":21.13,"h":21.135,"l":21.105,"n":414,"o":21.115,"t":"2026-10-19T18:00:00Z","v":41274,"vw":21.119116},{"c":21.23,"h":21.28,"l":21.1342,"n":1595,"o":21.1342,"t":"2026-10-19T18:15:00Z","v":160077,"vw":21.211314},{"c":21.22,"h":21.255,"l":21.185,"n":744,"o":21.225,"t":"2026-10-19T18:30:00Z","v":62403,"vw":21.215247},{"c":21.265,"h":21.275,"l":21.22,"n":623,"o":21.22,"t":"2026-10-19T18:45:00Z","v":54536,"vw":21.244685},{"c":21.215,"h":21.265,"l":21.21,"n":520,"o":21.265,"t":"2026-10-19T19:00:00Z","v":30057,"vw":21.241744},{"c":21.185,"h":21.235,"l":21.18,"n":711,"o":21.215,"t":"2026-10-19T19:15:00Z","v":58340,"vw":21.215056},{"c":21.235,"h":21.24,"l":21.185,"n":904,"o":21.185,"t":"2026-10-19T19:30:00Z","v":82549,"vw":21.206257},{"c":21.2,"h":21.25,"l":21.185,"n":2665,"o":21.24,"t":"2026-10-19T19:45:00Z","v":256290,"vw":21.215793},{"c":21.19,"h":21.2,"l":21.19,"n":11,"o":21.2,"t":"2026-10-19T20:00:00Z","v":95295,"vw":21.190064},{"c":21.3,"h":21.39,"l":21.3,"n":11,"o":21.39,"t":"2026-10-20T08:00:00Z","v":3797,"vw":21.334656},{"c":21.17,"h":21.17,"l":21.17,"n":2,"o":21.17,"t":"2026-10-20T08:30:00Z","v":400,"vw":21.17},{"c":21.23,"h":21.23,"l":21.23,"n":2,"o":21.23,"t":"2026-10-20T09:00:00Z","v":400,"vw":21.23},{"c":21.21,"h":21.21,"l":21.21,"n":2,"o":21.21,"t":"2026-10-20T09:30:00Z","v":400,"vw":21.21},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-10-20T10:15:00Z","v":194,"vw":21.22},{"c":21.21,"h":21.21,"l":21.21,"n":1,"o":21.21,"t":"2026-10-20T10:30:00Z","v":1060,"vw":21.21},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-10-20T10:45:00Z","v":236,"vw":21.25},{"c":21.28,"h":21.28,"l":21.28,"n":3,"o":21.28,"t":"2026-10-20T11:30:00Z","v":1412,"vw":21.28},{"c":21.29,"h":21.3,"l":21.29,"n":3,"o":21.29,"t":"2026-10-20T11:45:00Z","v":3088,"vw":21.29294},{"c":21.34,"h":21.34,"l":21.3,"n":10,"o":21.3,"t":"2026-10-20T12:00:00Z","v":5010,"vw":21.327046},{"c":21.4,"h":21.4,"l":21.39,"n":4,"o":21.4,"t":"2026-10-20T12:30:00Z","v":1300,"vw":21.396154},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-10-20T12:45:00Z","v":368,"vw":21.39},{"c":21.3,"h":21.3,"l":21.3,"n":3,"o":21.3,"t":"2026-10-20T13:00:00Z","v":1200,"vw":21.3},{"c":21.34,"h":21.3677,"l":21.3,"n":387,"o":21.33,"t":"2026-10-20T13:30:00Z","v":36355,"vw":21.332965},{"c":21.3,"h":21.395,"l":21.295,"n":424,"o":21.35,"t":"2026-10-20T13:45:00Z","v":33139,"vw":21.35154},{"c":21.23,"h":21.29,"l":21.22,"n":468,"o":21.29,"t":"2026-10-20T14:00:00Z","v":61318,"vw":21.251476},{"c":21.32,"h":21.32,"l":21.215,"n":355,"o":21.23,"t":"2026-10-20T14:15:00Z","v":18531,"vw":21.264974},{"c":21.32,"h":21.355,"l":21.27,"n":779,"o":21.32,"t":"2026-10-20T14:30:00Z","v":66263,"vw":21.315165},{"c":21.355,"h":21.39,"l":21.295,"n":739,"o":21.32,"t":"2026-10-20T14:45:00Z","v":70430,"vw":21.343963},{"c":21.295,"h":21.365,"l":21.275,"n":759,"o":21.35,"t":"2026-10-20T15:00:00Z","v":60975,"vw":21.33293},{"c":21.275,"h":21.31,"l":21.265,"n":747,"o":21.295,"t":"2026-10-20T15:15:00Z","v":67581,"vw":21.288845},{"c":21.27,"h":21.285,"l":21.185,"n":1954,"o":21.27,"t":"2026-10-20T15:30:00Z","v":211471,"vw":21.228565},{"c":21.26,"h":21.265,"l":21.235,"n":277,"o":21.265,"t":"2026-10-20T15:45:00Z","v":19961,"vw":21.25042},{"c":21.245,"h":21.29,"l":21.2402,"n":457,"o":21.26,"t":"2026-10-20T16:00:00Z","v":36966,"vw":21.2626},{"c":21.2,"h":21.245,"l":21.185,"n":356,"o":21.245,"t":"2026-10-20T16:15:00Z","v":28229,"vw":21.208651},{"c":21.1899,"h":21.2,"l":21.18,"n":267,"o":21.195,"t":"2026-10-20T16:30:00Z","v":19011,"vw":21.190341},{"c":21.16,"h":21.19,"l":21.155,"n":350,"o":21.1888,"t":"2026-10-20T16:45:00Z","v":17335,"vw":21.174456},{"c":21.165,"h":21.18,"l":21.155,"n":354,"o":21.165,"t":"2026-10-20T17:00:00Z","v":22086,"vw":21.167294},{"c":21.165,"h":21.18,"l":21.155,"n":394,"o":21.165,"t":"2026-10-20T17:15:00Z","v":23344,"vw":21.165108},{"c":21.18,"h":21.18,"l":21.165,"n":286,"o":21.17,"t":"2026-10-20T17:30:00Z","v":25954,"vw":21.174498},{"c":21.175,"h":21.185,"l":21.175,"n":172,"o":21.18,"t":"2026-10-20T17:45:00Z","v":13808,"vw":21.179871},{"c":21.195,"h":21.205,"l":21.175,"n":396,"o":21.18,"t":"2026-10-20T18:00:00Z","v":32647,"vw":21.190826},{"c":21.185,"h":21.205,"l":21.18,"n":268,"o":21.2,"t":"2026-10-20T18:15:00Z","v":18627,"vw":21.194382},{"c":21.155,"h":21.2,"l":21.155,"n":450,"o":21.19,"t":"2026-10-20T18:30:00Z","v":49043,"vw":21.178757},{"c":21.15,"h":21.165,"l":21.145,"n":412,"o":21.15,"t":"2026-10-20T18:45:00Z","v":31097,"vw":21.154573},{"c":21.145,"h":21.165,"l":21.14,"n":427,"o":21.15,"t":"2026-10-20T19:00:00Z","v":34557,"vw":21.150958},{"c":21.155,"h":21.1674,"l":21.14,"n":474,"o":21.14,"t":"2026-10-20T19:15:00Z","v":26959,"vw":21.153402},{"c":21.175,"h":21.18,"l":21.14,"n":753,"o":21.155,"t":"2026-10-20T19:30:00Z","v":51581,"vw":21.153767},{"c":21.21,"h":21.21,"l":21.17,"n":1946,"o":21.18,"t":"2026-10-20T19:45:00Z","v":155352,"vw":21.192145},{"c":21.21,"h":21.21,"l":21.21,"n":14,"o":21.21,"t":"2026-10-20T20:00:00Z","v":75398,"vw":21.21},{"c":21.04,"h":21.04,"l":21.04,"n":5,"o":21.04,"t":"2026-10-21T08:00:00Z","v":444,"vw":21.04},{"c":21.18,"h":21.18,"l":21.18,"n":3,"o":21.18,"t":"2026-10-21T10:15:00Z","v":648,"vw":21.18},{"c":21.21,"h":21.22,"l":21.21,"n":2,"o":21.22,"t":"2026-10-21T10:45:00Z","v":1640,"vw":21.213293},{"c":21.15,"h":21.155,"l":21.15,"n":7,"o":21.155,"t":"2026-10-21T11:30:00Z","v":1500,"vw":21.150862},{"c":21.14,"h":21.24,"l":21.09,"n":646,"o":21.23,"t":"2026-10-21T13:30:00Z","v":68382,"vw":21.142258},{"c":21.195,"h":21.22,"l":21.135,"n":568,"o":21.135,"t":"2026-10-21T13:45:00Z","v":98714,"vw":21.165},{"c":21.17,"h":21.18,"l":21.095,"n":458,"o":21.18,"t":"2026-10-21T14:00:00Z","v":49607,"vw":21.12198},{"c":21.185,"h":21.21,"l":21.16,"n":527,"o":21.18,"t":"2026-10-21T14:15:00Z","v":48949,"vw":21.185029},{"c":21.16,"h":21.19,"l":21.15,"n":337,"o":21.185,"t":"2026-10-21T14:30:00Z","v":53202,"vw":21.180199},{"c":21.165,"h":21.175,"l":21.14,"n":330,"o":21.1688,"t":"2026-10-21T14:45:00Z","v":17094,"vw":21.157034},{"c":21.095,"h":21.165,"l":21.085,"n":441,"o":21.165,"t":"2026-10-21T15:00:00Z","v":45898,"vw":21.116387},{"c":21.11,"h":21.11,"l":21.075,"n":587,"o":21.0999,"t":"2026-10-21T15:15:00Z","v":48213,"vw":21.089667},{"c":21.15,"h":21.175,"l":21.01,"n":1732,"o":21.1,"t":"2026-10-21T15:30:00Z","v":143261,"vw":21.098011},{"c":21.165,"h":21.165,"l":21.145,"n":219,"o":21.16,"t":"2026-10-21T15:45:00Z","v":19604,"vw":21.154733},{"c":21.155,"h":21.165,"l":21.135,"n":243,"o":21.165,"t":"2026-10-21T16:00:00Z","v":18471,"vw":21.149809},{"c":21.165,"h":21.17,"l":21.14,"n":282,"o":21.155,"t":"2026-10-21T16:15:00Z","v":23215,"vw":21.160006},{"c":21.205,"h":21.24,"l":21.155,"n":370,"o":21.16,"t":"2026-10-21T16:30:00Z","v":24461,"vw":21.192636},{"c":21.185,"h":21.21,"l":21.18,"n":276,"o":21.205,"t":"2026-10-21T16:45:00Z","v":32999,"vw":21.193118},{"c":21.155,"h":21.185,"l":21.155,"n":340,"o":21.185,"t":"2026-10-21T17:00:00Z","v":24275,"vw":21.170149},{"c":21.07,"h":21.155,"l":21.065,"n":461,"o":21.155,"t":"2026-10-21T17:15:00Z","v":61091,"vw":21.103371},{"c":21.055,"h":21.08,"l":20.95,"n":690,"o":21.075,"t":"2026-10-21T17:30:00Z","v":65215,"vw":21.001174},{"c":21.05,"h":21.07,"l":21.045,"n":426,"o":21.05,"t":"2026-10-21T17:45:00Z","v":47036,"vw":21.060439},{"c":21.075,"h":21.075,"l":21.01,"n":452,"o":21.05,"t":"2026-10-21T18:00:00Z","v":52857,"vw":21.032654},{"c":21.085,"h":21.095,"l":21.05,"n":431,"o":21.075,"t":"2026-10-21T18:15:00Z","v":46011,"vw":21.074388},{"c":21.07,"h":21.095,"l":21.07,"n":330,"o":21.083,"t":"2026-10-21T18:30:00Z","v":22771,"vw":21.084143},{"c":20.98,"h":21.07,"l":20.975,"n":498,"o":21.07,"t":"2026-10-21T18:45:00Z","v":35939,"vw":21.019717},{"c":20.9488,"h":20.985,"l":20.925,"n":439,"o":20.985,"t":"2026-10-21T19:00:00Z","v":31676,"vw":20.950888},{"c":21.03,"h":21.03,"l":20.945,"n":460,"o":20.945,"t":"2026-10-21T19:15:00Z","v":26211,"vw":20.998083},{"c":21.035,"h":21.035,"l":20.995,"n":648,"o":21.025,"t":"2026-10-21T19:30:00Z","v":54511,"vw":21.012519},{"c":21.05,"h":21.0775,"l":21.03,"n":1437,"o":21.035,"t":"2026-10-21T19:45:00Z","v":128740,"vw":21.04557},{"c":21.04,"h":21.04,"l":21.04,"n":8,"o":21.04,"t":"2026-10-21T20:00:00Z","v":55334,"vw":21.04},{"c":20.3,"h":21.01,"l":19.97,"n":8,"o":21.01,"t":"2026-10-21T20:15:00Z","v":1407,"vw":20.465305},{"c":20.22,"h":20.22,"l":20.01,"n":15,"o":20.01,"t":"2026-10-21T20:30:00Z","v":2619,"vw":20.169463},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-10-21T21:15:00Z","v":150,"vw":20.6},{"c":20.95,"h":20.95,"l":20.9,"n":24,"o":20.91,"t":"2026-10-21T22:15:00Z","v":1669,"vw":20.919375},{"c":20.92,"h":20.92,"l":20.91,"n":6,"o":20.92,"t":"2026-10-21T23:30:00Z","v":410,"vw":20.915},{"c":23.04,"h":23.09,"l":21.22,"n":17,"o":22.06,"t":"2026-10-22T08:00:00Z","v":7278,"vw":21.878738},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-22T08:15:00Z","v":100,"vw":22.95},{"c":22.92,"h":22.93,"l":22.9069,"n":3,"o":22.9069,"t":"2026-10-22T08:30:00Z","v":548,"vw":22.921024},{"c":22.97,"h":22.97,"l":22.93,"n":12,"o":22.93,"t":"2026-10-22T09:00:00Z","v":1500,"vw":22.940955},{"c":22.87,"h":22.92,"l":22.87,"n":38,"o":22.89,"t":"2026-10-22T10:00:00Z","v":1108,"vw":22.900632},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-22T10:15:00Z","v":100,"vw":22.85},{"c":22.76,"h":22.88,"l":22.76,"n":27,"o":22.87,"t":"2026-10-22T10:30:00Z","v":4427,"vw":22.821739},{"c":22.72,"h":22.72,"l":22.7,"n":5,"o":22.7,"t":"2026-10-22T10:45:00Z","v":849,"vw":22.714286},{"c":22.55,"h":22.69,"l":22.49,"n":41,"o":22.69,"t":"2026-10-22T11:00:00Z","v":10258,"vw":22.606725},{"c":22.52,"h":22.6,"l":22.52,"n":20,"o":22.5321,"t":"2026-10-22T11:15:00Z","v":3312,"vw":22.543243},{"c":22.46,"h":22.49,"l":22.46,"n":7,"o":22.49,"t":"2026-10-22T11:30:00Z","v":1656,"vw":22.469569},{"c":22.4,"h":22.45,"l":22.4,"n":19,"o":22.45,"t":"2026-10-22T11:45:00Z","v":2742,"vw":22.414804},{"c":22.37,"h":22.43,"l":22.35,"n":27,"o":22.41,"t":"2026-10-22T12:00:00Z","v":8231,"vw":22.391592},{"c":22.4,"h":22.4,"l":22.36,"n":5,"o":22.36,"t":"2026-10-22T12:15:00Z","v":709,"vw":22.367742},{"c":22.45,"h":22.51,"l":22.44,"n":35,"o":22.44,"t":"2026-10-22T12:30:00Z","v":8455,"vw":22.493399},{"c":22.57,"h":22.5838,"l":22.51,"n":8,"o":22.55,"t":"2026-10-22T12:45:00Z","v":2014,"vw":22.562916},{"c":22.51,"h":22.53,"l":22.51,"n":12,"o":22.53,"t":"2026-10-22T13:00:00Z","v":1394,"vw":22.522902},{"c":22.39,"h":22.55,"l":22.38,"n":107,"o":22.55,"t":"2026-10-22T13:15:00Z","v":22930,"vw":22.444653},{"c":22.465,"h":22.48,"l":22.29,"n":2955,"o":22.39,"t":"2026-10-22T13:30:00Z","v":356513,"vw":22.35934},{"c":22.55,"h":22.57,"l":22.4,"n":1611,"o":22.465,"t":"2026-10-22T13:45:00Z","v":143687,"vw":22.477794},{"c":22.675,"h":22.695,"l":22.55,"n":1898,"o":22.56,"t":"2026-10-22T14:00:00Z","v":190764,"vw":22.637528},{"c":22.745,"h":22.765,"l":22.67,"n":1355,"o":22.675,"t":"2026-10-22T14:15:00Z","v":118871,"vw":22.70567},{"c":22.815,"h":22.815,"l":22.71,"n":1863,"o":22.745,"t":"2026-10-22T14:30:00Z","v":240425,"vw":22.75332},{"c":22.835,"h":22.89,"l":22.75,"n":2128,"o":22.82,"t":"2026-10-22T14:45:00Z","v":255150,"vw":22.813577},{"c":22.895,"h":22.905,"l":22.81,"n":1206,"o":22.84,"t":"2026-10-22T15:00:00Z","v":102275,"vw":22.85139},{"c":22.835,"h":22.93,"l":22.83,"n":2827,"o":22.895,"t":"2026-10-22T15:15:00Z","v":325483,"vw":22.881745},{"c":22.835,"h":22.88,"l":22.715,"n":5596,"o":22.835,"t":"2026-10-22T15:30:00Z","v":683697,"vw":22.808989},{"c":22.8589,"h":22.895,"l":22.81,"n":963,"o":22.84,"t":"2026-10-22T15:45:00Z","v":117872,"vw":22.847832},{"c":22.845,"h":22.88,"l":22.83,"n":631,"o":22.86,"t":"2026-10-22T16:00:00Z","v":45645,"vw":22.855915},{"c":22.885,"h":22.925,"l":22.825,"n":829,"o":22.8451,"t":"2026-10-22T16:15:00Z","v":75864,"vw":22.878986},{"c":22.85,"h":22.895,"l":22.835,"n":648,"o":22.885,"t":"2026-10-22T16:30:00Z","v":30726,"vw":22.857766},{"c":22.885,"h":22.9,"l":22.84,"n":730,"o":22.855,"t":"2026-10-22T16:45:00Z","v":51228,"vw":22.873453},{"c":22.885,"h":22.93,"l":22.855,"n":1248,"o":22.88,"t":"2026-10-22T17:00:00Z","v":94442,"vw":22.888483},{"c":22.915,"h":22.915,"l":22.865,"n":682,"o":22.885,"t":"2026-10-22T17:15:00Z","v":74549,"vw":22.894251},{"c":22.915,"h":22.93,"l":22.89,"n":613,"o":22.91,"t":"2026-10-22T17:30:00Z","v":41417,"vw":22.911827},{"c":22.945,"h":22.945,"l":22.885,"n":528,"o":22.915,"t":"2026-10-22T17:45:00Z","v":30107,"vw":22.909096},{"c":22.955,"h":22.975,"l":22.91,"n":987,"o":22.945,"t":"2026-10-22T18:00:00Z","v":112931,"vw":22.945274},{"c":22.945,"h":22.98,"l":22.93,"n":830,"o":22.955,"t":"2026-10-22T18:15:00Z","v":60976,"vw":22.960479},{"c":22.935,"h":22.945,"l":22.915,"n":578,"o":22.945,"t":"2026-10-22T18:30:00Z","v":43073,"vw":22.92682},{"c":22.95,"h":22.98,"l":22.94,"n":678,"o":22.94,"t":"2026-10-22T18:45:00Z","v":51036,"vw":22.961197},{"c":22.935,"h":22.955,"l":22.92,"n":982,"o":22.955,"t":"2026-10-22T19:00:00Z","v":79172,"vw":22.94413},{"c":22.875,"h":22.95,"l":22.865,"n":946,"o":22.935,"t":"2026-10-22T19:15:00Z","v":110506,"vw":22.910376},{"c":22.86,"h":22.88,"l":22.835,"n":1140,"o":22.875,"t":"2026-10-22T19:30:00Z","v":79691,"vw":22.852911},{"c":22.88,"h":22.885,"l":22.81,"n":3517,"o":22.865,"t":"2026-10-22T19:45:00Z","v":297575,"vw":22.848076},{"c":22.88,"h":22.88,"l":22.87,"n":13,"o":22.87,"t":"2026-10-22T20:00:00Z","v":136258,"vw":22.879993}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.41597902306675727,"strike":44.213053640890095,"iv":1.5569782303946402,"gamma":0.017099729321407107,"theta":-0.03130498882574161,"vega":0.011118809206666705,"rho":0.0014549242795335675,"breakevenPct":95.05696094386738},{"delta":0.15,"premium":0.409834758788167,"strike":32.63035486502425,"iv":0.992592757925663,"gamma":0.05244348722933591,"theta":-0.025329788696584907,"vega":0.01493721086191707,"rho":0.002312061694763884,"breakevenPct":44.40642318099836},{"delta":0.2,"premium":0.22949049072552247,"strike":24.90784221648274,"iv":0.320271049542146,"gamma":0.13126888941065978,"theta":-0.010051138764968303,"vega":0.017476473350551774,"rho":0.003244855233926172,"breakevenPct":9.865964629406754},{"delta":0.25,"premium":0.32340925099788687,"strike":24.614346090631603,"iv":0.3173126085935665,"gamma":0.13976853721530877,"theta":-0.010532472411364171,"vega":0.01835696172810519,"rho":0.004065677521233092,"breakevenPct":8.993685933695328},{"delta":0.3,"premium":0.4173280112702513,"strike":24.320849964780464,"iv":0.3143541676449871,"gamma":0.14826818501995773,"theta":-0.011013806057760039,"vega":0.019237450105658607,"rho":0.004886499808540011,"breakevenPct":8.1214072379839},{"delta":0.35,"premium":0.5112467715426157,"strike":24.027353838929326,"iv":0.3113957266964076,"gamma":0.1567678328246067,"theta":-0.011495139704155905,"vega":0.02011793848321202,"rho":0.00570732209584693,"breakevenPct":7.249128542272475},{"delta":0.4,"premium":0.6051655318149802,"strike":23.733857713078187,"iv":0.30843728574782814,"gamma":0.16526748062925573,"theta":-0.011976473350551773,"vega":0.02099842686076544,"rho":0.00652814438315385,"breakevenPct":6.376849846561048},{"delta":0.45,"premium":0.6990842920873446,"strike":23.44036158722705,"iv":0.30547884479924864,"gamma":0.17376712843390468,"theta":-0.01245780699694764,"vega":0.021878915238318856,"rho":0.0073489666704607695,"breakevenPct":5.504571150849622},{"delta":0.5,"premium":0.7930030523597089,"strike":23.14686546137591,"iv":0.30252040385066914,"gamma":0.18226677623855367,"theta":-0.012939140643343509,"vega":0.02275940361587227,"rho":0.008169788957767689,"breakevenPct":4.632292455138197},{"delta":0.55,"premium":0.8869218126320735,"strike":22.85336933552477,"iv":0.2995619629020897,"gamma":0.19076642404320265,"theta":-0.013420474289739377,"vega":0.02363989199342569,"rho":0.008990611245074609,"breakevenPct":3.76001375942677},{"delta":0.6,"premium":0.9808405729044376,"strike":22.559873209673633,"iv":0.2966035219535102,"gamma":0.1992660718478516,"theta":-0.013901807936135244,"vega":0.024520380370979103,"rho":0.009811433532381527,"breakevenPct":2.8877350637153443},{"delta":0.65,"premium":1.2577390470099141,"strike":22.181803645666772,"iv":0.3035348896706108,"gamma":0.1834482890949792,"theta":-0.013198145187080268,"vega":0.02273991045730732,"rho":0.010518049676109474,"breakevenPct":2.445553726733775},{"delta":0.7,"premium":1.5815318196354333,"strike":21.782059481931565,"iv":0.31300083146786056,"gamma":0.16139840102334507,"theta":-0.012190789894467542,"vega":0.020277486408698434,"rho":0.011195396908668939,"breakevenPct":2.1135983460096055},{"delta":0.75,"premium":1.9053245922609532,"strike":21.382315318196355,"iv":0.3224667732651103,"gamma":0.1393485129517109,"theta":-0.011183434601854813,"vega":0.01781506236008954,"rho":0.011872744141228405,"breakevenPct":1.7816429652854358},{"delta":0.8,"premium":2.229117364886473,"strike":20.982571154461144,"iv":0.3319327150623601,"gamma":0.11729862488007674,"theta":-0.010176079309242084,"vega":0.01535263831148065,"rho":0.012550091373787872,"breakevenPct":1.4496875845612658},{"delta":0.85,"premium":2.5529101375119923,"strike":20.582826990725934,"iv":0.34139865685960985,"gamma":0.09524873680844262,"theta":-0.009168724016629359,"vega":0.012890214262871765,"rho":0.013227438606347336,"breakevenPct":1.1177322038370967},{"delta":0.9,"premium":2.876702910137512,"strike":20.183082826990727,"iv":0.3508645986568596,"gamma":0.07319884873680846,"theta":-0.00816136872401663,"vega":0.010427790214262872,"rho":0.013904785838906801,"breakevenPct":0.785776823112927}],"put":[{"delta":0.1,"premium":0.11895174708818637,"strike":20.111480865224625,"iv":0.36892046589018307,"gamma":0.07193657237936774,"theta":-0.006518502495840266,"vega":0.01084658901830283,"rho":-0.001974240303067772,"breakevenPct":12.62006504310997},{"delta":0.15,"premium":0.18966722129783697,"strike":20.527454242928453,"iv":0.3544445923460899,"gamma":0.09558049916805325,"theta":-0.007333810316139767,"vega":0.013259234608985026,"rho":-0.0029654088824387125,"breakevenPct":11.1110707096564},{"delta":0.2,"premium":0.2603826955074876,"strike":20.94342762063228,"iv":0.3399687188019967,"gamma":0.1192244259567388,"theta":-0.008149118136439268,"vega":0.015671880199667223,"rho":-0.003956577461809653,"breakevenPct":9.60207637620283},{"delta":0.25,"premium":0.3310981697171381,"strike":21.359400998336106,"iv":0.3254928452579035,"gamma":0.1428683527454243,"theta":-0.008964425956738768,"vega":0.018084525790349415,"rho":-0.004947746041180593,"breakevenPct":8.09308204274926},{"delta":0.3,"premium":0.40181364392678864,"strike":21.775374376039935,"iv":0.3110169717138103,"gamma":0.1665122795341098,"theta":-0.00977973377703827,"vega":0.02049717138103161,"rho":-0.005938914620551534,"breakevenPct":6.58408770929569},{"delta":0.35,"premium":0.4725291181364393,"strike":22.19134775374376,"iv":0.29654109816971713,"gamma":0.19015620632279534,"theta":-0.010595041597337769,"vega":0.02290981697171381,"rho":-0.0069300831999224745,"breakevenPct":5.075093375842119},{"delta":0.4,"premium":0.7481427530954119,"strike":22.734887108521487,"iv":0.30735637290604517,"gamma":0.2025951201747997,"theta":-0.01171361981063365,"vega":0.02449329934450109,"rho":-0.00806892747883654,"breakevenPct":3.9040893556552594},{"delta":0.45,"premium":1.6130371449380916,"strike":23.64530225782957,"iv":0.3909082058752124,"gamma":0.18280876426317066,"theta":-0.013704394270453994,"vega":0.02369213401310998,"rho":-0.00963248249054517,"breakevenPct":3.7051349961036677},{"delta":0.5,"premium":2.4779315367807713,"strike":24.555717407137653,"iv":0.47446003884437965,"gamma":0.16302240835154164,"theta":-0.015695168730274336,"vega":0.022890968681718863,"rho":-0.0111960375022538,"breakevenPct":3.5061806365520756},{"delta":0.55,"premium":3.3428259286234523,"strike":25.46613255644574,"iv":0.558011871813547,"gamma":0.14323605243991258,"theta":-0.017685943190094682,"vega":0.02208980335032775,"rho":-0.012759592513962432,"breakevenPct":3.307226277000484},{"delta":0.6,"premium":4.207720320466132,"strike":26.376547705753822,"iv":0.6415637047827142,"gamma":0.12344969652828357,"theta":-0.019676717649915028,"vega":0.021288638018936636,"rho":-0.01432314752567106,"breakevenPct":3.108271917448892},{"delta":0.65,"premium":5.072614712308813,"strike":27.28696285506191,"iv":0.7251155377518814,"gamma":0.10366334061665453,"theta":-0.02166749210973537,"vega":0.02048747268754552,"rho":-0.015886702537379692,"breakevenPct":2.9093175578973},{"delta":0.7,"premium":5.937509104151491,"strike":28.19737800436999,"iv":0.8086673707210486,"gamma":0.08387698470502551,"theta":-0.023658266569555712,"vega":0.019686307356154408,"rho":-0.01745025754908832,"breakevenPct":2.7103631983457084},{"delta":0.75,"premium":6.802403495994173,"strike":29.107793153678077,"iv":0.8922192036902159,"gamma":0.06409062879339644,"theta":-0.02564904102937606,"vega":0.018885142024763293,"rho":-0.019013812560796952,"breakevenPct":2.5114088387941162},{"delta":0.8,"premium":7.234615384615384,"strike":29.615384615384617,"iv":0.9242230769230769,"gamma":0.05113076923076923,"theta":-0.026053846153846153,"vega":0.018046153846153847,"rho":-0.020244418347937984,"breakevenPct":2.1819526627218835},{"delta":0.85,"premium":14.286709217481068,"strike":36.72285180787481,"iv":1.3479545857784176,"gamma":0.026898427178869623,"theta":-0.03059244880260837,"vega":0.014854550097481404,"rho":-0.02667630867305174,"breakevenPct":1.9399362307965786}]},"raw":{"call":[{"delta":0.1,"premium":0.41597902306675727,"strike":44.213053640890095,"iv":1.5569782303946402,"gamma":0.017099729321407107,"theta":-0.03130498882574161,"vega":0.011118809206666705,"rho":0.0014549242795335675,"breakevenPct":95.05696094386738},{"delta":0.15,"premium":0.409834758788167,"strike":32.63035486502425,"iv":0.992592757925663,"gamma":0.05244348722933591,"theta":-0.025329788696584907,"vega":0.01493721086191707,"rho":0.002312061694763884,"breakevenPct":44.40642318099836},{"delta":0.2,"premium":0.22949049072552247,"strike":24.90784221648274,"iv":0.320271049542146,"gamma":0.13126888941065978,"theta":-0.010051138764968303,"vega":0.017476473350551774,"rho":0.003244855233926172,"breakevenPct":9.865964629406754},{"delta":0.25,"premium":0.32340925099788687,"strike":24.614346090631603,"iv":0.3173126085935665,"gamma":0.13976853721530877,"theta":-0.010532472411364171,"vega":0.01835696172810519,"rho":0.004065677521233092,"breakevenPct":8.993685933695328},{"delta":0.3,"premium":0.4173280112702513,"strike":24.320849964780464,"iv":0.3143541676449871,"gamma":0.14826818501995773,"theta":-0.011013806057760039,"vega":0.019237450105658607,"rho":0.004886499808540011,"breakevenPct":8.1214072379839},{"delta":0.35,"premium":0.5112467715426157,"strike":24.027353838929326,"iv":0.3113957266964076,"gamma":0.1567678328246067,"theta":-0.011495139704155905,"vega":0.02011793848321202,"rho":0.00570732209584693,"breakevenPct":7.249128542272475},{"delta":0.4,"premium":0.6051655318149802,"strike":23.733857713078187,"iv":0.30843728574782814,"gamma":0.16526748062925573,"theta":-0.011976473350551773,"vega":0.02099842686076544,"rho":0.00652814438315385,"breakevenPct":6.376849846561048},{"delta":0.45,"premium":0.6990842920873446,"strike":23.44036158722705,"iv":0.30547884479924864,"gamma":0.17376712843390468,"theta":-0.01245780699694764,"vega":0.021878915238318856,"rho":0.0073489666704607695,"breakevenPct":5.504571150849622},{"delta":0.5,"premium":0.7930030523597089,"strike":23.14686546137591,"iv":0.30252040385066914,"gamma":0.18226677623855367,"theta":-0.012939140643343509,"vega":0.02275940361587227,"rho":0.008169788957767689,"breakevenPct":4.632292455138197},{"delta":0.55,"premium":0.8869218126320735,"strike":22.85336933552477,"iv":0.2995619629020897,"gamma":0.19076642404320265,"theta":-0.013420474289739377,"vega":0.02363989199342569,"rho":0.008990611245074609,"breakevenPct":3.76001375942677},{"delta":0.6,"premium":0.9808405729044376,"strike":22.559873209673633,"iv":0.2966035219535102,"gamma":0.1992660718478516,"theta":-0.013901807936135244,"vega":0.024520380370979103,"rho":0.009811433532381527,"breakevenPct":2.8877350637153443},{"delta":0.65,"premium":1.2577390470099141,"strike":22.181803645666772,"iv":0.3035348896706108,"gamma":0.1834482890949792,"theta":-0.013198145187080268,"vega":0.02273991045730732,"rho":0.010518049676109474,"breakevenPct":2.445553726733775},{"delta":0.7,"premium":1.5815318196354333,"strike":21.782059481931565,"iv":0.31300083146786056,"gamma":0.16139840102334507,"theta":-0.012190789894467542,"vega":0.020277486408698434,"rho":0.011195396908668939,"breakevenPct":2.1135983460096055},{"delta":0.75,"premium":1.9053245922609532,"strike":21.382315318196355,"iv":0.3224667732651103,"gamma":0.1393485129517109,"theta":-0.011183434601854813,"vega":0.01781506236008954,"rho":0.011872744141228405,"breakevenPct":1.7816429652854358},{"delta":0.8,"premium":2.229117364886473,"strike":20.982571154461144,"iv":0.3319327150623601,"gamma":0.11729862488007674,"theta":-0.010176079309242084,"vega":0.01535263831148065,"rho":0.012550091373787872,"breakevenPct":1.4496875845612658},{"delta":0.85,"premium":2.5529101375119923,"strike":20.582826990725934,"iv":0.34139865685960985,"gamma":0.09524873680844262,"theta":-0.009168724016629359,"vega":0.012890214262871765,"rho":0.013227438606347336,"breakevenPct":1.1177322038370967},{"delta":0.9,"premium":2.876702910137512,"strike":20.183082826990727,"iv":0.3508645986568596,"gamma":0.07319884873680846,"theta":-0.00816136872401663,"vega":0.010427790214262872,"rho":0.013904785838906801,"breakevenPct":0.785776823112927}],"put":[{"delta":0.1,"premium":0.11895174708818637,"strike":20.111480865224625,"iv":0.36892046589018307,"gamma":0.07193657237936774,"theta":-0.006518502495840266,"vega":0.01084658901830283,"rho":-0.001974240303067772,"breakevenPct":12.62006504310997},{"delta":0.15,"premium":0.18966722129783697,"strike":20.527454242928453,"iv":0.3544445923460899,"gamma":0.09558049916805325,"theta":-0.007333810316139767,"vega":0.013259234608985026,"rho":-0.0029654088824387125,"breakevenPct":11.1110707096564},{"delta":0.2,"premium":0.2603826955074876,"strike":20.94342762063228,"iv":0.3399687188019967,"gamma":0.1192244259567388,"theta":-0.008149118136439268,"vega":0.015671880199667223,"rho":-0.003956577461809653,"breakevenPct":9.60207637620283},{"delta":0.25,"premium":0.3310981697171381,"strike":21.359400998336106,"iv":0.3254928452579035,"gamma":0.1428683527454243,"theta":-0.008964425956738768,"vega":0.018084525790349415,"rho":-0.004947746041180593,"breakevenPct":8.09308204274926},{"delta":0.3,"premium":0.40181364392678864,"strike":21.775374376039935,"iv":0.3110169717138103,"gamma":0.1665122795341098,"theta":-0.00977973377703827,"vega":0.02049717138103161,"rho":-0.005938914620551534,"breakevenPct":6.58408770929569},{"delta":0.35,"premium":0.4725291181364393,"strike":22.19134775374376,"iv":0.29654109816971713,"gamma":0.19015620632279534,"theta":-0.010595041597337769,"vega":0.02290981697171381,"rho":-0.0069300831999224745,"breakevenPct":5.075093375842119},{"delta":0.4,"premium":0.7481427530954119,"strike":22.734887108521487,"iv":0.30735637290604517,"gamma":0.2025951201747997,"theta":-0.01171361981063365,"vega":0.02449329934450109,"rho":-0.00806892747883654,"breakevenPct":3.9040893556552594},{"delta":0.45,"premium":1.6130371449380916,"strike":23.64530225782957,"iv":0.3909082058752124,"gamma":0.18280876426317066,"theta":-0.013704394270453994,"vega":0.02369213401310998,"rho":-0.00963248249054517,"breakevenPct":3.7051349961036677},{"delta":0.5,"premium":2.4779315367807713,"strike":24.555717407137653,"iv":0.47446003884437965,"gamma":0.16302240835154164,"theta":-0.015695168730274336,"vega":0.022890968681718863,"rho":-0.0111960375022538,"breakevenPct":3.5061806365520756},{"delta":0.55,"premium":3.3428259286234523,"strike":25.46613255644574,"iv":0.558011871813547,"gamma":0.14323605243991258,"theta":-0.017685943190094682,"vega":0.02208980335032775,"rho":-0.012759592513962432,"breakevenPct":3.307226277000484},{"delta":0.6,"premium":4.207720320466132,"strike":26.376547705753822,"iv":0.6415637047827142,"gamma":0.12344969652828357,"theta":-0.019676717649915028,"vega":0.021288638018936636,"rho":-0.01432314752567106,"breakevenPct":3.108271917448892},{"delta":0.65,"premium":5.072614712308813,"strike":27.28696285506191,"iv":0.7251155377518814,"gamma":0.10366334061665453,"theta":-0.02166749210973537,"vega":0.02048747268754552,"rho":-0.015886702537379692,"breakevenPct":2.9093175578973},{"delta":0.7,"premium":5.937509104151491,"strike":28.19737800436999,"iv":0.8086673707210486,"gamma":0.08387698470502551,"theta":-0.023658266569555712,"vega":0.019686307356154408,"rho":-0.01745025754908832,"breakevenPct":2.7103631983457084},{"delta":0.75,"premium":6.802403495994173,"strike":29.107793153678077,"iv":0.8922192036902159,"gamma":0.06409062879339644,"theta":-0.02564904102937606,"vega":0.018885142024763293,"rho":-0.019013812560796952,"breakevenPct":2.5114088387941162},{"delta":0.8,"premium":7.234615384615384,"strike":29.615384615384617,"iv":0.9242230769230769,"gamma":0.05113076923076923,"theta":-0.026053846153846153,"vega":0.018046153846153847,"rho":-0.020244418347937984,"breakevenPct":2.1819526627218835},{"delta":0.85,"premium":14.286709217481068,"strike":36.72285180787481,"iv":1.3479545857784176,"gamma":0.026898427178869623,"theta":-0.03059244880260837,"vega":0.014854550097481404,"rho":-0.02667630867305174,"breakevenPct":1.9399362307965786}]}},"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"}}