{"symbol":"SCHI","url":"https://intraalpha.com/companies/SCHI","capturedAt":"2026-10-22T23:24:34.565Z","state":"partial","quote":{"symbol":"SCHI","last_price":21.77,"prev_close":21.57,"regular_close":21.77,"change":0.2,"change_pct":0.9272,"regular_change":0.2,"regular_change_pct":0.9272,"extended_change":0,"extended_change_pct":0,"bid":21.57,"ask":21.83,"bid_size":500,"ask_size":100,"volume":3716909,"vwap":21.745526,"open":21.64,"high":21.7901,"low":21.63,"close":21.77,"trade_count":2867,"last_trade_at":"2026-10-22T22:30:00.003038979Z","last_quote_at":"2026-10-22T20:00:02.044505539Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:26.950086833-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:48:59.943Z","bars":[{"c":22.02,"h":22.02,"l":22.02,"n":2,"o":22.02,"t":"2026-10-15T08:00:00Z","v":500,"vw":22.02},{"c":21.6606,"h":21.6606,"l":21.6606,"n":1,"o":21.6606,"t":"2026-10-15T11:20:00Z","v":100,"vw":21.6606},{"c":21.64,"h":21.65,"l":21.6,"n":203,"o":21.64,"t":"2026-10-15T13:30:00Z","v":126124,"vw":21.629043},{"c":21.635,"h":21.6501,"l":21.6339,"n":85,"o":21.64,"t":"2026-10-15T13:35:00Z","v":48913,"vw":21.641922},{"c":21.6399,"h":21.6399,"l":21.625,"n":68,"o":21.635,"t":"2026-10-15T13:40:00Z","v":24793,"vw":21.631878},{"c":21.645,"h":21.645,"l":21.625,"n":32,"o":21.63,"t":"2026-10-15T13:45:00Z","v":23544,"vw":21.635042},{"c":21.6504,"h":21.6564,"l":21.645,"n":23,"o":21.645,"t":"2026-10-15T13:50:00Z","v":2515,"vw":21.650603},{"c":21.655,"h":21.66,"l":21.655,"n":11,"o":21.6594,"t":"2026-10-15T13:55:00Z","v":2815,"vw":21.658243},{"c":21.645,"h":21.66,"l":21.64,"n":58,"o":21.6533,"t":"2026-10-15T14:00:00Z","v":40746,"vw":21.647036},{"c":21.645,"h":21.65,"l":21.635,"n":83,"o":21.645,"t":"2026-10-15T14:05:00Z","v":31566,"vw":21.640424},{"c":21.63,"h":21.645,"l":21.63,"n":229,"o":21.645,"t":"2026-10-15T14:10:00Z","v":154509,"vw":21.639168},{"c":21.635,"h":21.635,"l":21.6329,"n":11,"o":21.6329,"t":"2026-10-15T14:15:00Z","v":4394,"vw":21.634452},{"c":21.635,"h":21.635,"l":21.6333,"n":20,"o":21.635,"t":"2026-10-15T14:20:00Z","v":11452,"vw":21.634882},{"c":21.645,"h":21.6461,"l":21.6399,"n":41,"o":21.64,"t":"2026-10-15T14:25:00Z","v":10374,"vw":21.643176},{"c":21.655,"h":21.655,"l":21.64,"n":20,"o":21.64,"t":"2026-10-15T14:30:00Z","v":11233,"vw":21.651609},{"c":21.6601,"h":21.6699,"l":21.655,"n":31,"o":21.655,"t":"2026-10-15T14:35:00Z","v":21911,"vw":21.664662},{"c":21.645,"h":21.6662,"l":21.645,"n":34,"o":21.6662,"t":"2026-10-15T14:40:00Z","v":11223,"vw":21.656632},{"c":21.635,"h":21.64,"l":21.635,"n":24,"o":21.64,"t":"2026-10-15T14:45:00Z","v":26421,"vw":21.636049},{"c":21.645,"h":21.6566,"l":21.64,"n":51,"o":21.64,"t":"2026-10-15T14:50:00Z","v":41928,"vw":21.643646},{"c":21.63,"h":21.646,"l":21.63,"n":12,"o":21.645,"t":"2026-10-15T14:55:00Z","v":11751,"vw":21.63943},{"c":21.6229,"h":21.635,"l":21.62,"n":109,"o":21.635,"t":"2026-10-15T15:00:00Z","v":46049,"vw":21.627685},{"c":21.6124,"h":21.625,"l":21.6101,"n":55,"o":21.625,"t":"2026-10-15T15:05:00Z","v":42773,"vw":21.62179},{"c":21.615,"h":21.62,"l":21.6139,"n":43,"o":21.615,"t":"2026-10-15T15:10:00Z","v":24740,"vw":21.616156},{"c":21.6199,"h":21.6201,"l":21.615,"n":55,"o":21.62,"t":"2026-10-15T15:15:00Z","v":13042,"vw":21.61942},{"c":21.6101,"h":21.615,"l":21.605,"n":33,"o":21.61,"t":"2026-10-15T15:20:00Z","v":42475,"vw":21.612047},{"c":21.605,"h":21.6101,"l":21.605,"n":35,"o":21.6101,"t":"2026-10-15T15:25:00Z","v":9418,"vw":21.609417},{"c":21.615,"h":21.615,"l":21.605,"n":62,"o":21.605,"t":"2026-10-15T15:30:00Z","v":69362,"vw":21.609743},{"c":21.6099,"h":21.6134,"l":21.6099,"n":22,"o":21.6134,"t":"2026-10-15T15:35:00Z","v":18657,"vw":21.610121},{"c":21.6099,"h":21.615,"l":21.6001,"n":38,"o":21.6099,"t":"2026-10-15T15:40:00Z","v":49901,"vw":21.609811},{"c":21.605,"h":21.605,"l":21.6001,"n":20,"o":21.605,"t":"2026-10-15T15:45:00Z","v":11229,"vw":21.600741},{"c":21.61,"h":21.61,"l":21.603,"n":33,"o":21.605,"t":"2026-10-15T15:50:00Z","v":13690,"vw":21.608595},{"c":21.6099,"h":21.6176,"l":21.6033,"n":10,"o":21.6176,"t":"2026-10-15T15:55:00Z","v":10044,"vw":21.609549},{"c":21.6099,"h":21.61,"l":21.6038,"n":10,"o":21.61,"t":"2026-10-15T16:00:00Z","v":12253,"vw":21.609799},{"c":21.6099,"h":21.6101,"l":21.605,"n":26,"o":21.61,"t":"2026-10-15T16:05:00Z","v":31316,"vw":21.609808},{"c":21.61,"h":21.615,"l":21.6,"n":70,"o":21.61,"t":"2026-10-15T16:10:00Z","v":86330,"vw":21.608687},{"c":21.6101,"h":21.615,"l":21.6001,"n":60,"o":21.61,"t":"2026-10-15T16:15:00Z","v":133041,"vw":21.609598},{"c":21.6174,"h":21.6187,"l":21.6139,"n":5,"o":21.6187,"t":"2026-10-15T16:20:00Z","v":3868,"vw":21.61737},{"c":21.626,"h":21.6299,"l":21.615,"n":44,"o":21.615,"t":"2026-10-15T16:25:00Z","v":48115,"vw":21.621531},{"c":21.615,"h":21.6201,"l":21.6101,"n":37,"o":21.62,"t":"2026-10-15T16:30:00Z","v":19506,"vw":21.617011},{"c":21.626,"h":21.626,"l":21.6101,"n":42,"o":21.6199,"t":"2026-10-15T16:35:00Z","v":66188,"vw":21.618236},{"c":21.6268,"h":21.6299,"l":21.6239,"n":12,"o":21.625,"t":"2026-10-15T16:40:00Z","v":4265,"vw":21.62681},{"c":21.625,"h":21.625,"l":21.625,"n":1,"o":21.625,"t":"2026-10-15T16:45:00Z","v":1000,"vw":21.625},{"c":21.6263,"h":21.6267,"l":21.6201,"n":20,"o":21.625,"t":"2026-10-15T16:50:00Z","v":29447,"vw":21.62029},{"c":21.6264,"h":21.6264,"l":21.625,"n":4,"o":21.625,"t":"2026-10-15T16:55:00Z","v":2992,"vw":21.625103},{"c":21.625,"h":21.63,"l":21.6229,"n":50,"o":21.625,"t":"2026-10-15T17:00:00Z","v":10993,"vw":21.625498},{"c":21.63,"h":21.63,"l":21.62,"n":29,"o":21.63,"t":"2026-10-15T17:05:00Z","v":16117,"vw":21.621444},{"c":21.625,"h":21.63,"l":21.625,"n":3,"o":21.63,"t":"2026-10-15T17:10:00Z","v":11979,"vw":21.626154},{"c":21.625,"h":21.63,"l":21.6224,"n":23,"o":21.6224,"t":"2026-10-15T17:15:00Z","v":12292,"vw":21.625109},{"c":21.625,"h":21.625,"l":21.625,"n":4,"o":21.625,"t":"2026-10-15T17:20:00Z","v":1478,"vw":21.625},{"c":21.625,"h":21.63,"l":21.6201,"n":20,"o":21.625,"t":"2026-10-15T17:25:00Z","v":16611,"vw":21.624033},{"c":21.625,"h":21.625,"l":21.625,"n":13,"o":21.625,"t":"2026-10-15T17:30:00Z","v":2210,"vw":21.625},{"c":21.6299,"h":21.63,"l":21.625,"n":22,"o":21.63,"t":"2026-10-15T17:35:00Z","v":11836,"vw":21.625259},{"c":21.6299,"h":21.63,"l":21.6224,"n":26,"o":21.6239,"t":"2026-10-15T17:40:00Z","v":12591,"vw":21.628769},{"c":21.625,"h":21.625,"l":21.62,"n":44,"o":21.6201,"t":"2026-10-15T17:45:00Z","v":37429,"vw":21.621551},{"c":21.6299,"h":21.63,"l":21.6235,"n":62,"o":21.625,"t":"2026-10-15T17:50:00Z","v":446262,"vw":21.628987},{"c":21.6201,"h":21.63,"l":21.6201,"n":16,"o":21.625,"t":"2026-10-15T17:55:00Z","v":151330,"vw":21.629195},{"c":21.635,"h":21.635,"l":21.6201,"n":77,"o":21.6201,"t":"2026-10-15T18:00:00Z","v":55022,"vw":21.629676},{"c":21.63,"h":21.635,"l":21.63,"n":21,"o":21.635,"t":"2026-10-15T18:05:00Z","v":18422,"vw":21.630762},{"c":21.64,"h":21.64,"l":21.63,"n":51,"o":21.635,"t":"2026-10-15T18:15:00Z","v":42792,"vw":21.637248},{"c":21.64,"h":21.64,"l":21.6301,"n":17,"o":21.6301,"t":"2026-10-15T18:20:00Z","v":6350,"vw":21.63979},{"c":21.645,"h":21.645,"l":21.6401,"n":18,"o":21.645,"t":"2026-10-15T18:25:00Z","v":15078,"vw":21.644705},{"c":21.645,"h":21.6499,"l":21.6434,"n":21,"o":21.6499,"t":"2026-10-15T18:30:00Z","v":9278,"vw":21.645018},{"c":21.635,"h":21.6461,"l":21.635,"n":60,"o":21.645,"t":"2026-10-15T18:35:00Z","v":61808,"vw":21.63973},{"c":21.64,"h":21.64,"l":21.6333,"n":13,"o":21.64,"t":"2026-10-15T18:40:00Z","v":5470,"vw":21.634192},{"c":21.6476,"h":21.6476,"l":21.635,"n":52,"o":21.6399,"t":"2026-10-15T18:45:00Z","v":48406,"vw":21.640642},{"c":21.6463,"h":21.6463,"l":21.645,"n":9,"o":21.645,"t":"2026-10-15T18:50:00Z","v":1299,"vw":21.645501},{"c":21.635,"h":21.65,"l":21.635,"n":31,"o":21.6424,"t":"2026-10-15T18:55:00Z","v":22729,"vw":21.643443},{"c":21.6399,"h":21.64,"l":21.6302,"n":27,"o":21.635,"t":"2026-10-15T19:00:00Z","v":11734,"vw":21.634075},{"c":21.6399,"h":21.64,"l":21.6336,"n":19,"o":21.64,"t":"2026-10-15T19:05:00Z","v":6302,"vw":21.637349},{"c":21.6399,"h":21.64,"l":21.639,"n":9,"o":21.64,"t":"2026-10-15T19:10:00Z","v":2293,"vw":21.639541},{"c":21.625,"h":21.636,"l":21.625,"n":49,"o":21.6301,"t":"2026-10-15T19:15:00Z","v":31428,"vw":21.629951},{"c":21.625,"h":21.6299,"l":21.6201,"n":38,"o":21.6299,"t":"2026-10-15T19:20:00Z","v":19291,"vw":21.622878},{"c":21.625,"h":21.63,"l":21.6224,"n":26,"o":21.625,"t":"2026-10-15T19:25:00Z","v":6426,"vw":21.625061},{"c":21.625,"h":21.6299,"l":21.624334,"n":32,"o":21.625,"t":"2026-10-15T19:30:00Z","v":7831,"vw":21.626404},{"c":21.62,"h":21.63,"l":21.615,"n":99,"o":21.625,"t":"2026-10-15T19:35:00Z","v":32834,"vw":21.623465},{"c":21.625,"h":21.63,"l":21.62,"n":81,"o":21.63,"t":"2026-10-15T19:40:00Z","v":16738,"vw":21.625439},{"c":21.625,"h":21.6299,"l":21.62,"n":93,"o":21.625,"t":"2026-10-15T19:45:00Z","v":12806,"vw":21.625794},{"c":21.625,"h":21.63,"l":21.62,"n":192,"o":21.63,"t":"2026-10-15T19:50:00Z","v":36903,"vw":21.627412},{"c":21.63,"h":21.635,"l":21.62,"n":136,"o":21.625,"t":"2026-10-15T19:55:00Z","v":80019,"vw":21.630656},{"c":21.64,"h":21.64,"l":21.64,"n":6,"o":21.64,"t":"2026-10-15T20:00:00Z","v":4223,"vw":21.64},{"c":21.6139,"h":21.6139,"l":21.6139,"n":1,"o":21.6139,"t":"2026-10-16T11:30:00Z","v":250,"vw":21.6139},{"c":21.6,"h":21.61,"l":21.6,"n":52,"o":21.61,"t":"2026-10-16T13:30:00Z","v":62482,"vw":21.607737},{"c":21.615,"h":21.615,"l":21.605,"n":16,"o":21.605,"t":"2026-10-16T13:35:00Z","v":6991,"vw":21.606223},{"c":21.625,"h":21.63,"l":21.615,"n":28,"o":21.615,"t":"2026-10-16T13:40:00Z","v":11508,"vw":21.625022},{"c":21.625,"h":21.6278,"l":21.6127,"n":33,"o":21.625,"t":"2026-10-16T13:45:00Z","v":8468,"vw":21.620976},{"c":21.635,"h":21.64,"l":21.63,"n":47,"o":21.63,"t":"2026-10-16T13:50:00Z","v":23165,"vw":21.635302},{"c":21.65,"h":21.65,"l":21.64,"n":27,"o":21.64,"t":"2026-10-16T13:55:00Z","v":19631,"vw":21.644045},{"c":21.6601,"h":21.67,"l":21.65,"n":87,"o":21.65,"t":"2026-10-16T14:00:00Z","v":30351,"vw":21.655458},{"c":21.655,"h":21.66,"l":21.645,"n":35,"o":21.66,"t":"2026-10-16T14:05:00Z","v":15173,"vw":21.656938},{"c":21.655,"h":21.67,"l":21.655,"n":43,"o":21.6591,"t":"2026-10-16T14:10:00Z","v":25042,"vw":21.663217},{"c":21.6424,"h":21.66,"l":21.6401,"n":26,"o":21.6561,"t":"2026-10-16T14:15:00Z","v":21725,"vw":21.648603},{"c":21.645,"h":21.65,"l":21.64,"n":69,"o":21.6463,"t":"2026-10-16T14:20:00Z","v":40250,"vw":21.64369},{"c":21.655,"h":21.655,"l":21.645,"n":51,"o":21.645,"t":"2026-10-16T14:25:00Z","v":12879,"vw":21.65014},{"c":21.645,"h":21.655,"l":21.6401,"n":40,"o":21.655,"t":"2026-10-16T14:30:00Z","v":34059,"vw":21.64897},{"c":21.6368,"h":21.6461,"l":21.635,"n":23,"o":21.6461,"t":"2026-10-16T14:35:00Z","v":5007,"vw":21.637874},{"c":21.6301,"h":21.6399,"l":21.6301,"n":14,"o":21.6399,"t":"2026-10-16T14:40:00Z","v":21179,"vw":21.633345},{"c":21.635,"h":21.64,"l":21.63,"n":58,"o":21.64,"t":"2026-10-16T14:45:00Z","v":20703,"vw":21.635775},{"c":21.64,"h":21.64,"l":21.63,"n":34,"o":21.64,"t":"2026-10-16T14:50:00Z","v":9843,"vw":21.638441},{"c":21.6399,"h":21.645,"l":21.635,"n":13,"o":21.645,"t":"2026-10-16T14:55:00Z","v":124207,"vw":21.640004},{"c":21.645,"h":21.645,"l":21.635,"n":37,"o":21.635,"t":"2026-10-16T15:00:00Z","v":8726,"vw":21.639795},{"c":21.665,"h":21.665,"l":21.65,"n":35,"o":21.65,"t":"2026-10-16T15:05:00Z","v":18452,"vw":21.656345},{"c":21.6599,"h":21.67,"l":21.6599,"n":14,"o":21.67,"t":"2026-10-16T15:10:00Z","v":4522,"vw":21.660382},{"c":21.6599,"h":21.66,"l":21.6501,"n":22,"o":21.656,"t":"2026-10-16T15:15:00Z","v":6818,"vw":21.653514},{"c":21.6534,"h":21.6699,"l":21.6534,"n":58,"o":21.6538,"t":"2026-10-16T15:20:00Z","v":43641,"vw":21.66223},{"c":21.6562,"h":21.6562,"l":21.6448,"n":27,"o":21.6558,"t":"2026-10-16T15:25:00Z","v":7640,"vw":21.650208},{"c":21.6401,"h":21.6509,"l":21.64,"n":21,"o":21.6509,"t":"2026-10-16T15:30:00Z","v":22062,"vw":21.641643},{"c":21.645,"h":21.65,"l":21.645,"n":11,"o":21.645,"t":"2026-10-16T15:35:00Z","v":12507,"vw":21.648998},{"c":21.65,"h":21.655,"l":21.6499,"n":55,"o":21.65,"t":"2026-10-16T15:40:00Z","v":43951,"vw":21.650298},{"c":21.635,"h":21.645,"l":21.635,"n":21,"o":21.645,"t":"2026-10-16T15:45:00Z","v":19399,"vw":21.639901},{"c":21.6399,"h":21.6399,"l":21.625,"n":32,"o":21.63,"t":"2026-10-16T15:50:00Z","v":24554,"vw":21.633814},{"c":21.6299,"h":21.6361,"l":21.6299,"n":12,"o":21.6361,"t":"2026-10-16T15:55:00Z","v":13645,"vw":21.630235},{"c":21.62,"h":21.6299,"l":21.615,"n":37,"o":21.6299,"t":"2026-10-16T16:00:00Z","v":73175,"vw":21.62236},{"c":21.6199,"h":21.6201,"l":21.6101,"n":24,"o":21.62,"t":"2026-10-16T16:05:00Z","v":47290,"vw":21.619088},{"c":21.6199,"h":21.62,"l":21.615,"n":11,"o":21.615,"t":"2026-10-16T16:10:00Z","v":5673,"vw":21.617524},{"c":21.595,"h":21.615,"l":21.595,"n":38,"o":21.615,"t":"2026-10-16T16:15:00Z","v":22147,"vw":21.603772},{"c":21.595,"h":21.6,"l":21.5933,"n":15,"o":21.5933,"t":"2026-10-16T16:20:00Z","v":6887,"vw":21.598058},{"c":21.585,"h":21.595,"l":21.585,"n":36,"o":21.595,"t":"2026-10-16T16:25:00Z","v":13768,"vw":21.592062},{"c":21.585,"h":21.5999,"l":21.585,"n":44,"o":21.585,"t":"2026-10-16T16:30:00Z","v":18135,"vw":21.590213},{"c":21.5899,"h":21.5899,"l":21.5861,"n":3,"o":21.5861,"t":"2026-10-16T16:35:00Z","v":9046,"vw":21.586546},{"c":21.595,"h":21.595,"l":21.59,"n":14,"o":21.59,"t":"2026-10-16T16:40:00Z","v":4507,"vw":21.591781},{"c":21.585,"h":21.596,"l":21.585,"n":45,"o":21.59,"t":"2026-10-16T16:45:00Z","v":52013,"vw":21.590757},{"c":21.585,"h":21.585,"l":21.574,"n":53,"o":21.58,"t":"2026-10-16T16:50:00Z","v":47078,"vw":21.579872},{"c":21.595,"h":21.595,"l":21.5835,"n":16,"o":21.5835,"t":"2026-10-16T16:55:00Z","v":11919,"vw":21.589494},{"c":21.59,"h":21.5901,"l":21.589,"n":69,"o":21.59,"t":"2026-10-16T17:00:00Z","v":69561,"vw":21.589973},{"c":21.6,"h":21.6,"l":21.5901,"n":10,"o":21.595,"t":"2026-10-16T17:05:00Z","v":2056,"vw":21.594479},{"c":21.6,"h":21.605,"l":21.6,"n":15,"o":21.6,"t":"2026-10-16T17:10:00Z","v":34440,"vw":21.600072},{"c":21.605,"h":21.605,"l":21.595,"n":40,"o":21.6,"t":"2026-10-16T17:15:00Z","v":46917,"vw":21.599997},{"c":21.605,"h":21.61,"l":21.6001,"n":28,"o":21.605,"t":"2026-10-16T17:20:00Z","v":11662,"vw":21.606332},{"c":21.6,"h":21.6055,"l":21.6,"n":11,"o":21.6036,"t":"2026-10-16T17:25:00Z","v":2184,"vw":21.601489},{"c":21.605,"h":21.605,"l":21.6,"n":24,"o":21.6,"t":"2026-10-16T17:30:00Z","v":10287,"vw":21.602952},{"c":21.6001,"h":21.601,"l":21.6,"n":10,"o":21.6001,"t":"2026-10-16T17:35:00Z","v":11957,"vw":21.600112},{"c":21.605,"h":21.616,"l":21.6001,"n":117,"o":21.605,"t":"2026-10-16T17:40:00Z","v":53803,"vw":21.611534},{"c":21.605,"h":21.61,"l":21.6,"n":153,"o":21.605,"t":"2026-10-16T17:45:00Z","v":428755,"vw":21.605639},{"c":21.605,"h":21.605,"l":21.6,"n":22,"o":21.6001,"t":"2026-10-16T17:50:00Z","v":22501,"vw":21.601199},{"c":21.604,"h":21.605,"l":21.6001,"n":6,"o":21.6001,"t":"2026-10-16T17:55:00Z","v":4738,"vw":21.600774},{"c":21.6,"h":21.6099,"l":21.6,"n":45,"o":21.6039,"t":"2026-10-16T18:00:00Z","v":19504,"vw":21.601255},{"c":21.5939,"h":21.6099,"l":21.5939,"n":52,"o":21.5999,"t":"2026-10-16T18:05:00Z","v":37405,"vw":21.601979},{"c":21.595,"h":21.596,"l":21.59,"n":22,"o":21.595,"t":"2026-10-16T18:10:00Z","v":5428,"vw":21.591993},{"c":21.595,"h":21.5964,"l":21.595,"n":9,"o":21.5964,"t":"2026-10-16T18:15:00Z","v":1308,"vw":21.595828},{"c":21.595,"h":21.6,"l":21.594,"n":30,"o":21.5999,"t":"2026-10-16T18:25:00Z","v":19161,"vw":21.597807},{"c":21.5817,"h":21.595,"l":21.5817,"n":41,"o":21.595,"t":"2026-10-16T18:30:00Z","v":16138,"vw":21.588111},{"c":21.5801,"h":21.59,"l":21.5801,"n":37,"o":21.585,"t":"2026-10-16T18:35:00Z","v":6631,"vw":21.5888},{"c":21.595,"h":21.5999,"l":21.5801,"n":86,"o":21.5836,"t":"2026-10-16T18:45:00Z","v":63195,"vw":21.592298},{"c":21.6,"h":21.6,"l":21.5939,"n":30,"o":21.595,"t":"2026-10-16T18:50:00Z","v":18569,"vw":21.598836},{"c":21.6,"h":21.605,"l":21.6,"n":17,"o":21.604,"t":"2026-10-16T18:55:00Z","v":14969,"vw":21.600973},{"c":21.616,"h":21.616,"l":21.6099,"n":20,"o":21.61,"t":"2026-10-16T19:00:00Z","v":11495,"vw":21.61046},{"c":21.62,"h":21.62,"l":21.6101,"n":22,"o":21.6101,"t":"2026-10-16T19:05:00Z","v":19956,"vw":21.612306},{"c":21.6124,"h":21.615,"l":21.6124,"n":6,"o":21.615,"t":"2026-10-16T19:10:00Z","v":971,"vw":21.613782},{"c":21.62,"h":21.62,"l":21.6134,"n":20,"o":21.615,"t":"2026-10-16T19:15:00Z","v":4412,"vw":21.614645},{"c":21.615,"h":21.6199,"l":21.615,"n":22,"o":21.6199,"t":"2026-10-16T19:20:00Z","v":6554,"vw":21.615083},{"c":21.615,"h":21.6199,"l":21.6124,"n":13,"o":21.615,"t":"2026-10-16T19:25:00Z","v":4380,"vw":21.614682},{"c":21.62,"h":21.62,"l":21.6135,"n":30,"o":21.615,"t":"2026-10-16T19:30:00Z","v":5569,"vw":21.616391},{"c":21.615,"h":21.62,"l":21.6135,"n":17,"o":21.616,"t":"2026-10-16T19:35:00Z","v":4816,"vw":21.614887},{"c":21.615,"h":21.6199,"l":21.6101,"n":31,"o":21.615,"t":"2026-10-16T19:40:00Z","v":8909,"vw":21.616033},{"c":21.6224,"h":21.625,"l":21.6101,"n":46,"o":21.6136,"t":"2026-10-16T19:45:00Z","v":24617,"vw":21.617767},{"c":21.615,"h":21.6276,"l":21.61,"n":893,"o":21.625,"t":"2026-10-16T19:50:00Z","v":307295,"vw":21.616934},{"c":21.615,"h":21.62,"l":21.61,"n":1796,"o":21.615,"t":"2026-10-16T19:55:00Z","v":502802,"vw":21.615274},{"c":21.63,"h":21.63,"l":21.61,"n":14,"o":21.61,"t":"2026-10-16T20:00:00Z","v":4224,"vw":21.613398},{"c":21.63,"h":21.63,"l":21.63,"n":6,"o":21.63,"t":"2026-10-16T20:05:00Z","v":800,"vw":21.63},{"c":21.605,"h":21.65,"l":21.605,"n":77,"o":21.61,"t":"2026-10-19T13:30:00Z","v":55583,"vw":21.618583},{"c":21.615,"h":21.615,"l":21.61,"n":47,"o":21.61,"t":"2026-10-19T13:35:00Z","v":38134,"vw":21.611503},{"c":21.6008,"h":21.6199,"l":21.6008,"n":16,"o":21.61,"t":"2026-10-19T13:40:00Z","v":2953,"vw":21.610065},{"c":21.6016,"h":21.6099,"l":21.6001,"n":24,"o":21.6001,"t":"2026-10-19T13:45:00Z","v":18030,"vw":21.601705},{"c":21.6099,"h":21.61,"l":21.605,"n":9,"o":21.605,"t":"2026-10-19T13:50:00Z","v":643,"vw":21.607015},{"c":21.615,"h":21.618,"l":21.6034,"n":86,"o":21.61,"t":"2026-10-19T13:55:00Z","v":86886,"vw":21.610379},{"c":21.6101,"h":21.6183,"l":21.6101,"n":4,"o":21.6183,"t":"2026-10-19T14:00:00Z","v":826,"vw":21.612663},{"c":21.6099,"h":21.61,"l":21.601,"n":16,"o":21.61,"t":"2026-10-19T14:05:00Z","v":6741,"vw":21.605498},{"c":21.6039,"h":21.605,"l":21.6001,"n":19,"o":21.605,"t":"2026-10-19T14:10:00Z","v":5203,"vw":21.604568},{"c":21.6001,"h":21.6099,"l":21.6,"n":15,"o":21.6,"t":"2026-10-19T14:15:00Z","v":24975,"vw":21.60182},{"c":21.595,"h":21.605,"l":21.595,"n":20,"o":21.605,"t":"2026-10-19T14:20:00Z","v":5140,"vw":21.600779},{"c":21.58,"h":21.6,"l":21.58,"n":37,"o":21.6,"t":"2026-10-19T14:25:00Z","v":9798,"vw":21.592795},{"c":21.58,"h":21.585,"l":21.58,"n":23,"o":21.58,"t":"2026-10-19T14:30:00Z","v":8809,"vw":21.582393},{"c":21.575,"h":21.5799,"l":21.57,"n":58,"o":21.5725,"t":"2026-10-19T14:35:00Z","v":34595,"vw":21.573208},{"c":21.5703,"h":21.5799,"l":21.57,"n":27,"o":21.575,"t":"2026-10-19T14:40:00Z","v":13306,"vw":21.574822},{"c":21.565,"h":21.57,"l":21.5636,"n":24,"o":21.57,"t":"2026-10-19T14:45:00Z","v":12590,"vw":21.565703},{"c":21.565,"h":21.5764,"l":21.5601,"n":40,"o":21.5602,"t":"2026-10-19T14:50:00Z","v":24009,"vw":21.567608},{"c":21.57,"h":21.575,"l":21.5699,"n":29,"o":21.5699,"t":"2026-10-19T14:55:00Z","v":33272,"vw":21.570167},{"c":21.5634,"h":21.57,"l":21.56,"n":8,"o":21.565,"t":"2026-10-19T15:00:00Z","v":31487,"vw":21.56029},{"c":21.5701,"h":21.5701,"l":21.56,"n":38,"o":21.57,"t":"2026-10-19T15:05:00Z","v":37024,"vw":21.567732},{"c":21.5764,"h":21.5765,"l":21.57,"n":27,"o":21.57,"t":"2026-10-19T15:10:00Z","v":16574,"vw":21.574515},{"c":21.565,"h":21.57,"l":21.56,"n":17,"o":21.57,"t":"2026-10-19T15:15:00Z","v":16353,"vw":21.56368},{"c":21.565,"h":21.5699,"l":21.56,"n":9,"o":21.5699,"t":"2026-10-19T15:20:00Z","v":4616,"vw":21.567475},{"c":21.5601,"h":21.57,"l":21.5601,"n":23,"o":21.565,"t":"2026-10-19T15:25:00Z","v":37480,"vw":21.568553},{"c":21.565,"h":21.565,"l":21.565,"n":13,"o":21.565,"t":"2026-10-19T15:30:00Z","v":7529,"vw":21.565},{"c":21.5601,"h":21.567,"l":21.56,"n":13,"o":21.565,"t":"2026-10-19T15:35:00Z","v":4488,"vw":21.563532},{"c":21.555,"h":21.5601,"l":21.555,"n":37,"o":21.5601,"t":"2026-10-19T15:40:00Z","v":24633,"vw":21.559133},{"c":21.555,"h":21.5601,"l":21.5538,"n":41,"o":21.555,"t":"2026-10-19T15:45:00Z","v":57383,"vw":21.559844},{"c":21.555,"h":21.555,"l":21.5535,"n":15,"o":21.555,"t":"2026-10-19T15:50:00Z","v":13281,"vw":21.554887},{"c":21.55,"h":21.5565,"l":21.55,"n":17,"o":21.555,"t":"2026-10-19T15:55:00Z","v":15734,"vw":21.554627},{"c":21.5499,"h":21.55,"l":21.5401,"n":15,"o":21.55,"t":"2026-10-19T16:00:00Z","v":19668,"vw":21.548163},{"c":21.545,"h":21.5501,"l":21.545,"n":32,"o":21.55,"t":"2026-10-19T16:05:00Z","v":15831,"vw":21.549123},{"c":21.545,"h":21.5499,"l":21.545,"n":5,"o":21.5499,"t":"2026-10-19T16:10:00Z","v":4945,"vw":21.546028},{"c":21.545,"h":21.5462,"l":21.5401,"n":9,"o":21.5401,"t":"2026-10-19T16:15:00Z","v":9829,"vw":21.541208},{"c":21.5463,"h":21.55,"l":21.5399,"n":26,"o":21.5467,"t":"2026-10-19T16:20:00Z","v":29961,"vw":21.546585},{"c":21.545,"h":21.55,"l":21.54,"n":16,"o":21.545,"t":"2026-10-19T16:25:00Z","v":5866,"vw":21.544348},{"c":21.545,"h":21.55,"l":21.535,"n":42,"o":21.54,"t":"2026-10-19T16:30:00Z","v":18869,"vw":21.542503},{"c":21.5399,"h":21.545,"l":21.535,"n":57,"o":21.545,"t":"2026-10-19T16:35:00Z","v":40020,"vw":21.540258},{"c":21.545,"h":21.545,"l":21.53,"n":20,"o":21.53,"t":"2026-10-19T16:40:00Z","v":36720,"vw":21.535954},{"c":21.5401,"h":21.545,"l":21.54,"n":37,"o":21.545,"t":"2026-10-19T16:45:00Z","v":22315,"vw":21.541346},{"c":21.535,"h":21.539,"l":21.531,"n":41,"o":21.535,"t":"2026-10-19T16:50:00Z","v":28258,"vw":21.534951},{"c":21.535,"h":21.545,"l":21.535,"n":48,"o":21.54,"t":"2026-10-19T16:55:00Z","v":47494,"vw":21.540209},{"c":21.535,"h":21.5367,"l":21.53,"n":24,"o":21.535,"t":"2026-10-19T17:00:00Z","v":11870,"vw":21.53494},{"c":21.527,"h":21.535,"l":21.525,"n":36,"o":21.535,"t":"2026-10-19T17:05:00Z","v":47441,"vw":21.53006},{"c":21.525,"h":21.5269,"l":21.5236,"n":12,"o":21.5269,"t":"2026-10-19T17:10:00Z","v":3667,"vw":21.52494},{"c":21.53,"h":21.5361,"l":21.5235,"n":42,"o":21.53,"t":"2026-10-19T17:15:00Z","v":97112,"vw":21.530174},{"c":21.535,"h":21.535,"l":21.53,"n":34,"o":21.5301,"t":"2026-10-19T17:20:00Z","v":33926,"vw":21.531713},{"c":21.535,"h":21.5385,"l":21.53,"n":30,"o":21.5376,"t":"2026-10-19T17:25:00Z","v":7953,"vw":21.53497},{"c":21.5301,"h":21.535,"l":21.53,"n":13,"o":21.535,"t":"2026-10-19T17:30:00Z","v":5545,"vw":21.534177},{"c":21.535,"h":21.535,"l":21.53,"n":56,"o":21.535,"t":"2026-10-19T17:35:00Z","v":283138,"vw":21.534689},{"c":21.535,"h":21.54,"l":21.534,"n":27,"o":21.535,"t":"2026-10-19T17:40:00Z","v":241539,"vw":21.539486},{"c":21.535,"h":21.5379,"l":21.535,"n":12,"o":21.535,"t":"2026-10-19T17:45:00Z","v":4003,"vw":21.535738},{"c":21.535,"h":21.5399,"l":21.5332,"n":29,"o":21.5332,"t":"2026-10-19T17:50:00Z","v":8601,"vw":21.534247},{"c":21.535,"h":21.545,"l":21.5324,"n":59,"o":21.5399,"t":"2026-10-19T17:55:00Z","v":32731,"vw":21.540627},{"c":21.54,"h":21.54,"l":21.5301,"n":21,"o":21.54,"t":"2026-10-19T18:00:00Z","v":56308,"vw":21.539912},{"c":21.545,"h":21.5461,"l":21.54,"n":11,"o":21.5461,"t":"2026-10-19T18:05:00Z","v":5412,"vw":21.544491},{"c":21.545,"h":21.5462,"l":21.5401,"n":7,"o":21.5462,"t":"2026-10-19T18:10:00Z","v":1808,"vw":21.545279},{"c":21.5399,"h":21.545,"l":21.5339,"n":31,"o":21.545,"t":"2026-10-19T18:15:00Z","v":38845,"vw":21.539435},{"c":21.545,"h":21.545,"l":21.53,"n":26,"o":21.53,"t":"2026-10-19T18:20:00Z","v":21236,"vw":21.53644},{"c":21.5438,"h":21.545,"l":21.54,"n":25,"o":21.545,"t":"2026-10-19T18:25:00Z","v":25646,"vw":21.540297},{"c":21.545,"h":21.545,"l":21.5401,"n":11,"o":21.545,"t":"2026-10-19T18:30:00Z","v":3977,"vw":21.543151},{"c":21.555,"h":21.555,"l":21.5436,"n":32,"o":21.5436,"t":"2026-10-19T18:35:00Z","v":65100,"vw":21.550605},{"c":21.5565,"h":21.5565,"l":21.55,"n":11,"o":21.555,"t":"2026-10-19T18:40:00Z","v":5157,"vw":21.554899},{"c":21.555,"h":21.5599,"l":21.55,"n":8,"o":21.5599,"t":"2026-10-19T18:45:00Z","v":4784,"vw":21.556123},{"c":21.545,"h":21.556,"l":21.545,"n":30,"o":21.556,"t":"2026-10-19T18:50:00Z","v":15396,"vw":21.5541},{"c":21.545,"h":21.545,"l":21.5401,"n":2,"o":21.5401,"t":"2026-10-19T18:55:00Z","v":1942,"vw":21.543249},{"c":21.5499,"h":21.5499,"l":21.54,"n":27,"o":21.54,"t":"2026-10-19T19:00:00Z","v":21556,"vw":21.542725},{"c":21.539,"h":21.54,"l":21.535,"n":12,"o":21.54,"t":"2026-10-19T19:05:00Z","v":1401,"vw":21.53887},{"c":21.5399,"h":21.5399,"l":21.53,"n":12,"o":21.535,"t":"2026-10-19T19:10:00Z","v":3645,"vw":21.533685},{"c":21.5363,"h":21.5363,"l":21.53,"n":33,"o":21.5335,"t":"2026-10-19T19:15:00Z","v":19261,"vw":21.531278},{"c":21.53,"h":21.5376,"l":21.53,"n":56,"o":21.5328,"t":"2026-10-19T19:20:00Z","v":64522,"vw":21.533101},{"c":21.535,"h":21.5399,"l":21.525,"n":230,"o":21.525,"t":"2026-10-19T19:25:00Z","v":79116,"vw":21.531179},{"c":21.535,"h":21.54,"l":21.53,"n":200,"o":21.535,"t":"2026-10-19T19:30:00Z","v":52678,"vw":21.535163},{"c":21.5362,"h":21.54,"l":21.53,"n":234,"o":21.535,"t":"2026-10-19T19:35:00Z","v":94722,"vw":21.532509},{"c":21.53,"h":21.5356,"l":21.52,"n":137,"o":21.53,"t":"2026-10-19T19:40:00Z","v":27961,"vw":21.52999},{"c":21.53,"h":21.54,"l":21.5299,"n":278,"o":21.53,"t":"2026-10-19T19:45:00Z","v":103207,"vw":21.533031},{"c":21.535,"h":21.54,"l":21.5301,"n":248,"o":21.535,"t":"2026-10-19T19:50:00Z","v":129508,"vw":21.534891},{"c":21.55,"h":21.55,"l":21.53,"n":300,"o":21.535,"t":"2026-10-19T19:55:00Z","v":163000,"vw":21.539304},{"c":21.55,"h":21.55,"l":21.55,"n":6,"o":21.55,"t":"2026-10-19T20:00:00Z","v":6157,"vw":21.55},{"c":21.4873,"h":21.4873,"l":21.4873,"n":1,"o":21.4873,"t":"2026-10-19T20:30:00Z","v":403,"vw":21.4873},{"c":21.57,"h":21.57,"l":21.57,"n":1,"o":21.57,"t":"2026-10-19T21:05:00Z","v":100,"vw":21.57},{"c":21.5079,"h":21.5079,"l":21.5079,"n":1,"o":21.5079,"t":"2026-10-19T21:10:00Z","v":1490,"vw":21.5079},{"c":21.586,"h":21.586,"l":21.586,"n":1,"o":21.586,"t":"2026-10-20T12:45:00Z","v":1500,"vw":21.586},{"c":21.575,"h":21.575,"l":21.55,"n":42,"o":21.55,"t":"2026-10-20T13:30:00Z","v":46643,"vw":21.557529},{"c":21.575,"h":21.58,"l":21.57,"n":48,"o":21.57,"t":"2026-10-20T13:35:00Z","v":44789,"vw":21.571359},{"c":21.5801,"h":21.5899,"l":21.575,"n":37,"o":21.575,"t":"2026-10-20T13:40:00Z","v":26974,"vw":21.580397},{"c":21.58,"h":21.585,"l":21.575,"n":52,"o":21.585,"t":"2026-10-20T13:45:00Z","v":53374,"vw":21.576745},{"c":21.575,"h":21.585,"l":21.575,"n":85,"o":21.58,"t":"2026-10-20T13:50:00Z","v":107872,"vw":21.579907},{"c":21.585,"h":21.585,"l":21.575,"n":35,"o":21.575,"t":"2026-10-20T13:55:00Z","v":9887,"vw":21.576973},{"c":21.57,"h":21.585,"l":21.57,"n":58,"o":21.58,"t":"2026-10-20T14:00:00Z","v":31839,"vw":21.578278},{"c":21.575,"h":21.58,"l":21.57,"n":41,"o":21.575,"t":"2026-10-20T14:05:00Z","v":12758,"vw":21.576107},{"c":21.59,"h":21.59,"l":21.575,"n":66,"o":21.575,"t":"2026-10-20T14:10:00Z","v":48476,"vw":21.584838},{"c":21.5901,"h":21.6,"l":21.58,"n":60,"o":21.59,"t":"2026-10-20T14:15:00Z","v":17447,"vw":21.594654},{"c":21.62,"h":21.62,"l":21.6,"n":43,"o":21.6,"t":"2026-10-20T14:20:00Z","v":27733,"vw":21.613407},{"c":21.62,"h":21.62,"l":21.615,"n":25,"o":21.62,"t":"2026-10-20T14:25:00Z","v":9648,"vw":21.619924},{"c":21.625,"h":21.6358,"l":21.62,"n":68,"o":21.635,"t":"2026-10-20T14:30:00Z","v":30050,"vw":21.627484},{"c":21.615,"h":21.63,"l":21.615,"n":58,"o":21.625,"t":"2026-10-20T14:35:00Z","v":15995,"vw":21.621601},{"c":21.615,"h":21.62,"l":21.615,"n":57,"o":21.615,"t":"2026-10-20T14:40:00Z","v":29487,"vw":21.615411},{"c":21.605,"h":21.6199,"l":21.605,"n":50,"o":21.615,"t":"2026-10-20T14:45:00Z","v":29720,"vw":21.609954},{"c":21.605,"h":21.61,"l":21.605,"n":53,"o":21.605,"t":"2026-10-20T14:50:00Z","v":46969,"vw":21.60743},{"c":21.615,"h":21.62,"l":21.605,"n":61,"o":21.61,"t":"2026-10-20T14:55:00Z","v":17129,"vw":21.610735},{"c":21.6101,"h":21.615,"l":21.61,"n":20,"o":21.615,"t":"2026-10-20T15:00:00Z","v":23992,"vw":21.610845},{"c":21.61,"h":21.61,"l":21.6096,"n":8,"o":21.61,"t":"2026-10-20T15:05:00Z","v":21956,"vw":21.609958},{"c":21.6,"h":21.6061,"l":21.595,"n":44,"o":21.6061,"t":"2026-10-20T15:10:00Z","v":55470,"vw":21.598994},{"c":21.595,"h":21.595,"l":21.595,"n":2,"o":21.595,"t":"2026-10-20T15:15:00Z","v":258,"vw":21.595},{"c":21.5899,"h":21.5999,"l":21.5899,"n":15,"o":21.5999,"t":"2026-10-20T15:20:00Z","v":44011,"vw":21.592124},{"c":21.5901,"h":21.5901,"l":21.58,"n":24,"o":21.585,"t":"2026-10-20T15:25:00Z","v":32536,"vw":21.588426},{"c":21.58,"h":21.59,"l":21.58,"n":19,"o":21.59,"t":"2026-10-20T15:30:00Z","v":9914,"vw":21.58395},{"c":21.58,"h":21.585,"l":21.58,"n":13,"o":21.5824,"t":"2026-10-20T15:35:00Z","v":1881,"vw":21.581772},{"c":21.58,"h":21.5862,"l":21.58,"n":10,"o":21.585,"t":"2026-10-20T15:40:00Z","v":5421,"vw":21.584403},{"c":21.575,"h":21.58,"l":21.5735,"n":14,"o":21.58,"t":"2026-10-20T15:45:00Z","v":14044,"vw":21.575355},{"c":21.5702,"h":21.5765,"l":21.57,"n":22,"o":21.575,"t":"2026-10-20T15:50:00Z","v":3901,"vw":21.573028},{"c":21.565,"h":21.57,"l":21.565,"n":30,"o":21.57,"t":"2026-10-20T15:55:00Z","v":18034,"vw":21.569589},{"c":21.565,"h":21.565,"l":21.56,"n":10,"o":21.5601,"t":"2026-10-20T16:00:00Z","v":9445,"vw":21.564094},{"c":21.56,"h":21.56,"l":21.555,"n":23,"o":21.56,"t":"2026-10-20T16:05:00Z","v":33123,"vw":21.559927},{"c":21.5501,"h":21.56,"l":21.5501,"n":7,"o":21.56,"t":"2026-10-20T16:10:00Z","v":12674,"vw":21.554536},{"c":21.55,"h":21.56,"l":21.55,"n":6,"o":21.56,"t":"2026-10-20T16:15:00Z","v":2715,"vw":21.554119},{"c":21.5565,"h":21.5599,"l":21.5501,"n":7,"o":21.5599,"t":"2026-10-20T16:20:00Z","v":7438,"vw":21.559624},{"c":21.55,"h":21.555,"l":21.55,"n":19,"o":21.555,"t":"2026-10-20T16:25:00Z","v":32740,"vw":21.554969},{"c":21.555,"h":21.56,"l":21.55,"n":31,"o":21.555,"t":"2026-10-20T16:30:00Z","v":29967,"vw":21.552448},{"c":21.55,"h":21.56,"l":21.55,"n":21,"o":21.555,"t":"2026-10-20T16:35:00Z","v":12092,"vw":21.553573},{"c":21.555,"h":21.5569,"l":21.5535,"n":7,"o":21.5535,"t":"2026-10-20T16:40:00Z","v":1605,"vw":21.554724},{"c":21.5501,"h":21.555,"l":21.55,"n":22,"o":21.555,"t":"2026-10-20T16:45:00Z","v":34802,"vw":21.550459},{"c":21.545,"h":21.55,"l":21.5424,"n":12,"o":21.55,"t":"2026-10-20T16:50:00Z","v":4661,"vw":21.544162},{"c":21.54,"h":21.545,"l":21.54,"n":18,"o":21.545,"t":"2026-10-20T16:55:00Z","v":50758,"vw":21.540049},{"c":21.535,"h":21.545,"l":21.5336,"n":22,"o":21.545,"t":"2026-10-20T17:00:00Z","v":12070,"vw":21.536142},{"c":21.5399,"h":21.54,"l":21.535,"n":9,"o":21.535,"t":"2026-10-20T17:05:00Z","v":1919,"vw":21.538701},{"c":21.5335,"h":21.5399,"l":21.5301,"n":5,"o":21.5301,"t":"2026-10-20T17:10:00Z","v":18662,"vw":21.534834},{"c":21.54,"h":21.541,"l":21.5341,"n":42,"o":21.54,"t":"2026-10-20T17:15:00Z","v":56713,"vw":21.539985},{"c":21.545,"h":21.545,"l":21.545,"n":10,"o":21.545,"t":"2026-10-20T17:20:00Z","v":1377,"vw":21.545},{"c":21.55,"h":21.555,"l":21.54,"n":32,"o":21.545,"t":"2026-10-20T17:25:00Z","v":41277,"vw":21.548831},{"c":21.5599,"h":21.56,"l":21.5503,"n":19,"o":21.5503,"t":"2026-10-20T17:30:00Z","v":17025,"vw":21.558392},{"c":21.56,"h":21.565,"l":21.56,"n":110,"o":21.56,"t":"2026-10-20T17:35:00Z","v":430795,"vw":21.564262},{"c":21.5662,"h":21.5662,"l":21.56,"n":5,"o":21.56,"t":"2026-10-20T17:40:00Z","v":5965,"vw":21.56484},{"c":21.565,"h":21.565,"l":21.5601,"n":6,"o":21.5601,"t":"2026-10-20T17:45:00Z","v":1828,"vw":21.563595},{"c":21.565,"h":21.565,"l":21.565,"n":9,"o":21.565,"t":"2026-10-20T17:50:00Z","v":2291,"vw":21.565},{"c":21.559,"h":21.56,"l":21.5501,"n":24,"o":21.56,"t":"2026-10-20T17:55:00Z","v":8795,"vw":21.557663},{"c":21.56,"h":21.56,"l":21.555,"n":38,"o":21.56,"t":"2026-10-20T18:00:00Z","v":73155,"vw":21.559276},{"c":21.5599,"h":21.5699,"l":21.5599,"n":42,"o":21.56,"t":"2026-10-20T18:05:00Z","v":45444,"vw":21.56007},{"c":21.565,"h":21.565,"l":21.5599,"n":14,"o":21.56,"t":"2026-10-20T18:10:00Z","v":25387,"vw":21.560019},{"c":21.555,"h":21.565,"l":21.5501,"n":19,"o":21.565,"t":"2026-10-20T18:15:00Z","v":44071,"vw":21.557993},{"c":21.555,"h":21.56,"l":21.555,"n":12,"o":21.5599,"t":"2026-10-20T18:20:00Z","v":3213,"vw":21.559178},{"c":21.5664,"h":21.5664,"l":21.55,"n":29,"o":21.5599,"t":"2026-10-20T18:25:00Z","v":56212,"vw":21.559038},{"c":21.56,"h":21.5601,"l":21.56,"n":36,"o":21.5601,"t":"2026-10-20T18:30:00Z","v":56816,"vw":21.560047},{"c":21.56,"h":21.56,"l":21.56,"n":4,"o":21.56,"t":"2026-10-20T18:35:00Z","v":9330,"vw":21.56},{"c":21.5601,"h":21.5665,"l":21.56,"n":18,"o":21.56,"t":"2026-10-20T18:40:00Z","v":7020,"vw":21.561468},{"c":21.565,"h":21.565,"l":21.565,"n":11,"o":21.565,"t":"2026-10-20T18:45:00Z","v":1131,"vw":21.565},{"c":21.5636,"h":21.5662,"l":21.5601,"n":13,"o":21.565,"t":"2026-10-20T18:50:00Z","v":4206,"vw":21.564001},{"c":21.565,"h":21.565,"l":21.56,"n":15,"o":21.5634,"t":"2026-10-20T18:55:00Z","v":16743,"vw":21.563517},{"c":21.565,"h":21.565,"l":21.5633,"n":12,"o":21.5639,"t":"2026-10-20T19:00:00Z","v":1333,"vw":21.563627},{"c":21.5639,"h":21.57,"l":21.5639,"n":18,"o":21.565,"t":"2026-10-20T19:05:00Z","v":9480,"vw":21.566652},{"c":21.5627,"h":21.5699,"l":21.5627,"n":9,"o":21.5699,"t":"2026-10-20T19:10:00Z","v":56665,"vw":21.562731},{"c":21.5601,"h":21.57,"l":21.5601,"n":14,"o":21.565,"t":"2026-10-20T19:15:00Z","v":5599,"vw":21.563511},{"c":21.575,"h":21.58,"l":21.565,"n":46,"o":21.565,"t":"2026-10-20T19:20:00Z","v":30480,"vw":21.577269},{"c":21.57,"h":21.575,"l":21.57,"n":110,"o":21.575,"t":"2026-10-20T19:25:00Z","v":23810,"vw":21.574208},{"c":21.575,"h":21.5799,"l":21.57,"n":94,"o":21.5776,"t":"2026-10-20T19:30:00Z","v":20250,"vw":21.574581},{"c":21.5724,"h":21.575,"l":21.57,"n":151,"o":21.57,"t":"2026-10-20T19:35:00Z","v":23316,"vw":21.570884},{"c":21.575,"h":21.575,"l":21.57,"n":126,"o":21.575,"t":"2026-10-20T19:40:00Z","v":20527,"vw":21.573972},{"c":21.5701,"h":21.5751,"l":21.57,"n":37,"o":21.575,"t":"2026-10-20T19:45:00Z","v":18582,"vw":21.574632},{"c":21.5701,"h":21.5769,"l":21.57,"n":28,"o":21.575,"t":"2026-10-20T19:50:00Z","v":14138,"vw":21.571365},{"c":21.575,"h":21.5799,"l":21.57,"n":41,"o":21.575,"t":"2026-10-20T19:55:00Z","v":25417,"vw":21.575101},{"c":21.58,"h":21.58,"l":21.58,"n":4,"o":21.58,"t":"2026-10-20T20:00:00Z","v":23854,"vw":21.58},{"c":21.6,"h":21.61,"l":21.6,"n":3,"o":21.61,"t":"2026-10-21T11:00:00Z","v":802,"vw":21.605773},{"c":21.5968,"h":21.6,"l":21.5899,"n":39,"o":21.6,"t":"2026-10-21T13:30:00Z","v":40048,"vw":21.598644},{"c":21.605,"h":21.605,"l":21.595,"n":15,"o":21.595,"t":"2026-10-21T13:35:00Z","v":1623,"vw":21.59731},{"c":21.61,"h":21.61,"l":21.601,"n":9,"o":21.6062,"t":"2026-10-21T13:40:00Z","v":1435,"vw":21.604053},{"c":21.6,"h":21.61,"l":21.6,"n":30,"o":21.6012,"t":"2026-10-21T13:45:00Z","v":12226,"vw":21.608916},{"c":21.605,"h":21.61,"l":21.601,"n":18,"o":21.601,"t":"2026-10-21T13:50:00Z","v":12724,"vw":21.601691},{"c":21.6001,"h":21.6065,"l":21.6,"n":40,"o":21.6065,"t":"2026-10-21T13:55:00Z","v":63626,"vw":21.604907},{"c":21.595,"h":21.6,"l":21.59,"n":31,"o":21.6,"t":"2026-10-21T14:00:00Z","v":14993,"vw":21.590822},{"c":21.575,"h":21.595,"l":21.575,"n":39,"o":21.595,"t":"2026-10-21T14:05:00Z","v":2147,"vw":21.585215},{"c":21.585,"h":21.59,"l":21.5799,"n":27,"o":21.58,"t":"2026-10-21T14:10:00Z","v":15241,"vw":21.58063},{"c":21.5799,"h":21.585,"l":21.5799,"n":17,"o":21.585,"t":"2026-10-21T14:15:00Z","v":3275,"vw":21.581297},{"c":21.5701,"h":21.5701,"l":21.5701,"n":4,"o":21.5701,"t":"2026-10-21T14:20:00Z","v":633,"vw":21.5701},{"c":21.585,"h":21.5899,"l":21.575,"n":31,"o":21.575,"t":"2026-10-21T14:25:00Z","v":10372,"vw":21.579477},{"c":21.58,"h":21.5861,"l":21.58,"n":20,"o":21.585,"t":"2026-10-21T14:30:00Z","v":4305,"vw":21.580748},{"c":21.585,"h":21.585,"l":21.5701,"n":20,"o":21.58,"t":"2026-10-21T14:35:00Z","v":8566,"vw":21.582516},{"c":21.585,"h":21.5863,"l":21.5801,"n":23,"o":21.5801,"t":"2026-10-21T14:40:00Z","v":19159,"vw":21.581862},{"c":21.58,"h":21.585,"l":21.575,"n":28,"o":21.58,"t":"2026-10-21T14:45:00Z","v":50712,"vw":21.58028},{"c":21.5699,"h":21.5799,"l":21.5699,"n":32,"o":21.5799,"t":"2026-10-21T14:50:00Z","v":32693,"vw":21.571703},{"c":21.565,"h":21.575,"l":21.5633,"n":24,"o":21.5699,"t":"2026-10-21T14:55:00Z","v":51901,"vw":21.569176},{"c":21.5602,"h":21.5672,"l":21.5537,"n":39,"o":21.566,"t":"2026-10-21T15:00:00Z","v":46721,"vw":21.561181},{"c":21.5661,"h":21.5661,"l":21.5601,"n":12,"o":21.565,"t":"2026-10-21T15:05:00Z","v":16139,"vw":21.563027},{"c":21.565,"h":21.5661,"l":21.56,"n":10,"o":21.5661,"t":"2026-10-21T15:10:00Z","v":7065,"vw":21.562096},{"c":21.5601,"h":21.5601,"l":21.5601,"n":3,"o":21.5601,"t":"2026-10-21T15:15:00Z","v":3774,"vw":21.5601},{"c":21.5659,"h":21.5659,"l":21.5599,"n":31,"o":21.56,"t":"2026-10-21T15:20:00Z","v":26871,"vw":21.560056},{"c":21.5701,"h":21.5799,"l":21.56,"n":22,"o":21.565,"t":"2026-10-21T15:25:00Z","v":8768,"vw":21.567653},{"c":21.5724,"h":21.578,"l":21.57,"n":13,"o":21.578,"t":"2026-10-21T15:30:00Z","v":22332,"vw":21.570926},{"c":21.575,"h":21.575,"l":21.57,"n":42,"o":21.57,"t":"2026-10-21T15:35:00Z","v":26615,"vw":21.570087},{"c":21.5699,"h":21.575,"l":21.5601,"n":7,"o":21.575,"t":"2026-10-21T15:40:00Z","v":9308,"vw":21.561199},{"c":21.5699,"h":21.57,"l":21.5634,"n":6,"o":21.5634,"t":"2026-10-21T15:45:00Z","v":14051,"vw":21.56396},{"c":21.5701,"h":21.5701,"l":21.5699,"n":15,"o":21.57,"t":"2026-10-21T15:50:00Z","v":19514,"vw":21.569947},{"c":21.575,"h":21.575,"l":21.5701,"n":9,"o":21.5701,"t":"2026-10-21T15:55:00Z","v":989,"vw":21.572497},{"c":21.575,"h":21.575,"l":21.575,"n":2,"o":21.575,"t":"2026-10-21T16:00:00Z","v":2275,"vw":21.575},{"c":21.5636,"h":21.5701,"l":21.56,"n":26,"o":21.57,"t":"2026-10-21T16:05:00Z","v":20619,"vw":21.566367},{"c":21.57,"h":21.57,"l":21.565,"n":17,"o":21.5679,"t":"2026-10-21T16:10:00Z","v":25296,"vw":21.569624},{"c":21.575,"h":21.575,"l":21.57,"n":20,"o":21.57,"t":"2026-10-21T16:15:00Z","v":11151,"vw":21.570481},{"c":21.575,"h":21.58,"l":21.57,"n":46,"o":21.575,"t":"2026-10-21T16:20:00Z","v":45701,"vw":21.571556},{"c":21.575,"h":21.578,"l":21.575,"n":14,"o":21.575,"t":"2026-10-21T16:25:00Z","v":17404,"vw":21.575347},{"c":21.57,"h":21.5776,"l":21.57,"n":6,"o":21.575,"t":"2026-10-21T16:30:00Z","v":1283,"vw":21.575493},{"c":21.58,"h":21.58,"l":21.575,"n":17,"o":21.575,"t":"2026-10-21T16:35:00Z","v":12312,"vw":21.579448},{"c":21.5801,"h":21.59,"l":21.575,"n":27,"o":21.59,"t":"2026-10-21T16:40:00Z","v":44467,"vw":21.580508},{"c":21.57,"h":21.5899,"l":21.57,"n":16,"o":21.5899,"t":"2026-10-21T16:45:00Z","v":21877,"vw":21.575623},{"c":21.575,"h":21.575,"l":21.5733,"n":7,"o":21.5733,"t":"2026-10-21T16:50:00Z","v":5154,"vw":21.574148},{"c":21.58,"h":21.58,"l":21.5733,"n":18,"o":21.575,"t":"2026-10-21T16:55:00Z","v":23213,"vw":21.578517},{"c":21.575,"h":21.585,"l":21.575,"n":12,"o":21.585,"t":"2026-10-21T17:00:00Z","v":15592,"vw":21.581164},{"c":21.585,"h":21.59,"l":21.575,"n":12,"o":21.575,"t":"2026-10-21T17:05:00Z","v":29094,"vw":21.582212},{"c":21.58,"h":21.585,"l":21.58,"n":16,"o":21.5801,"t":"2026-10-21T17:10:00Z","v":41036,"vw":21.580578},{"c":21.5801,"h":21.585,"l":21.58,"n":16,"o":21.585,"t":"2026-10-21T17:15:00Z","v":6924,"vw":21.581567},{"c":21.58,"h":21.585,"l":21.58,"n":6,"o":21.58,"t":"2026-10-21T17:20:00Z","v":1514,"vw":21.583029},{"c":21.58,"h":21.59,"l":21.58,"n":33,"o":21.5801,"t":"2026-10-21T17:25:00Z","v":33856,"vw":21.581864},{"c":21.585,"h":21.59,"l":21.5799,"n":61,"o":21.58,"t":"2026-10-21T17:30:00Z","v":143314,"vw":21.580869},{"c":21.5899,"h":21.5899,"l":21.58,"n":83,"o":21.58,"t":"2026-10-21T17:35:00Z","v":429577,"vw":21.583866},{"c":21.585,"h":21.585,"l":21.58,"n":10,"o":21.585,"t":"2026-10-21T17:40:00Z","v":5654,"vw":21.582833},{"c":21.575,"h":21.58,"l":21.57,"n":96,"o":21.58,"t":"2026-10-21T17:45:00Z","v":97800,"vw":21.577913},{"c":21.575,"h":21.58,"l":21.5724,"n":82,"o":21.575,"t":"2026-10-21T17:50:00Z","v":41671,"vw":21.574814},{"c":21.5899,"h":21.5899,"l":21.5741,"n":36,"o":21.5799,"t":"2026-10-21T17:55:00Z","v":24480,"vw":21.582014},{"c":21.575,"h":21.586,"l":21.575,"n":45,"o":21.585,"t":"2026-10-21T18:00:00Z","v":43830,"vw":21.580271},{"c":21.575,"h":21.58,"l":21.5738,"n":15,"o":21.58,"t":"2026-10-21T18:05:00Z","v":3904,"vw":21.576399},{"c":21.5736,"h":21.58,"l":21.5735,"n":11,"o":21.575,"t":"2026-10-21T18:10:00Z","v":3341,"vw":21.574544},{"c":21.5799,"h":21.58,"l":21.5776,"n":20,"o":21.58,"t":"2026-10-21T18:15:00Z","v":20408,"vw":21.579936},{"c":21.585,"h":21.585,"l":21.575,"n":21,"o":21.5799,"t":"2026-10-21T18:20:00Z","v":39147,"vw":21.580119},{"c":21.58,"h":21.5876,"l":21.58,"n":11,"o":21.5801,"t":"2026-10-21T18:25:00Z","v":21402,"vw":21.580764},{"c":21.575,"h":21.585,"l":21.575,"n":12,"o":21.58,"t":"2026-10-21T18:30:00Z","v":24780,"vw":21.575965},{"c":21.575,"h":21.575,"l":21.5731,"n":15,"o":21.575,"t":"2026-10-21T18:35:00Z","v":3419,"vw":21.574221},{"c":21.5799,"h":21.5799,"l":21.5701,"n":6,"o":21.575,"t":"2026-10-21T18:40:00Z","v":1324,"vw":21.577251},{"c":21.56,"h":21.575,"l":21.56,"n":30,"o":21.575,"t":"2026-10-21T18:45:00Z","v":5052,"vw":21.570408},{"c":21.555,"h":21.56,"l":21.5528,"n":27,"o":21.5599,"t":"2026-10-21T18:50:00Z","v":25326,"vw":21.559034},{"c":21.53,"h":21.55,"l":21.5299,"n":33,"o":21.55,"t":"2026-10-21T18:55:00Z","v":29243,"vw":21.533234},{"c":21.5299,"h":21.53,"l":21.515,"n":65,"o":21.525,"t":"2026-10-21T19:00:00Z","v":75599,"vw":21.523918},{"c":21.53,"h":21.535,"l":21.5299,"n":23,"o":21.53,"t":"2026-10-21T19:05:00Z","v":31909,"vw":21.530158},{"c":21.5238,"h":21.5299,"l":21.5238,"n":8,"o":21.5299,"t":"2026-10-21T19:10:00Z","v":18892,"vw":21.529202},{"c":21.545,"h":21.5499,"l":21.53,"n":22,"o":21.53,"t":"2026-10-21T19:15:00Z","v":19131,"vw":21.541655},{"c":21.545,"h":21.5499,"l":21.5401,"n":16,"o":21.5499,"t":"2026-10-21T19:20:00Z","v":27890,"vw":21.54363},{"c":21.56,"h":21.56,"l":21.5499,"n":35,"o":21.5499,"t":"2026-10-21T19:25:00Z","v":52867,"vw":21.551253},{"c":21.565,"h":21.565,"l":21.5599,"n":31,"o":21.56,"t":"2026-10-21T19:30:00Z","v":10095,"vw":21.561658},{"c":21.5599,"h":21.565,"l":21.5501,"n":36,"o":21.565,"t":"2026-10-21T19:35:00Z","v":58470,"vw":21.559592},{"c":21.5619,"h":21.565,"l":21.56,"n":19,"o":21.56,"t":"2026-10-21T19:40:00Z","v":8611,"vw":21.56458},{"c":21.5699,"h":21.5699,"l":21.5601,"n":12,"o":21.5601,"t":"2026-10-21T19:45:00Z","v":25863,"vw":21.560317},{"c":21.5699,"h":21.5699,"l":21.56,"n":21,"o":21.5614,"t":"2026-10-21T19:50:00Z","v":15945,"vw":21.566764},{"c":21.57,"h":21.57,"l":21.5601,"n":28,"o":21.565,"t":"2026-10-21T19:55:00Z","v":22453,"vw":21.568175},{"c":21.57,"h":21.57,"l":21.57,"n":6,"o":21.57,"t":"2026-10-21T20:00:00Z","v":3332,"vw":21.57},{"c":21.4986,"h":21.4986,"l":21.4986,"n":1,"o":21.4986,"t":"2026-10-21T20:25:00Z","v":100,"vw":21.4986},{"c":21.5051,"h":21.5051,"l":21.5051,"n":1,"o":21.5051,"t":"2026-10-21T22:45:00Z","v":991,"vw":21.5051},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-22T11:05:00Z","v":202,"vw":21.6},{"c":21.63,"h":21.64,"l":21.63,"n":2,"o":21.64,"t":"2026-10-22T13:25:00Z","v":200,"vw":21.635},{"c":21.645,"h":21.65,"l":21.63,"n":98,"o":21.64,"t":"2026-10-22T13:30:00Z","v":100331,"vw":21.63993},{"c":21.645,"h":21.645,"l":21.63,"n":73,"o":21.645,"t":"2026-10-22T13:35:00Z","v":49758,"vw":21.635987},{"c":21.655,"h":21.66,"l":21.645,"n":61,"o":21.645,"t":"2026-10-22T13:40:00Z","v":35660,"vw":21.649089},{"c":21.675,"h":21.685,"l":21.66,"n":169,"o":21.66,"t":"2026-10-22T13:45:00Z","v":42996,"vw":21.671588},{"c":21.685,"h":21.685,"l":21.675,"n":27,"o":21.675,"t":"2026-10-22T13:50:00Z","v":5995,"vw":21.679045},{"c":21.675,"h":21.685,"l":21.67,"n":29,"o":21.685,"t":"2026-10-22T13:55:00Z","v":19767,"vw":21.681236},{"c":21.67,"h":21.675,"l":21.665,"n":41,"o":21.675,"t":"2026-10-22T14:00:00Z","v":20555,"vw":21.671417},{"c":21.67,"h":21.6771,"l":21.67,"n":32,"o":21.67,"t":"2026-10-22T14:05:00Z","v":15557,"vw":21.670754},{"c":21.675,"h":21.6799,"l":21.6717,"n":14,"o":21.6717,"t":"2026-10-22T14:10:00Z","v":3553,"vw":21.676417},{"c":21.68,"h":21.68,"l":21.6701,"n":27,"o":21.675,"t":"2026-10-22T14:15:00Z","v":13255,"vw":21.675534},{"c":21.685,"h":21.685,"l":21.68,"n":35,"o":21.68,"t":"2026-10-22T14:20:00Z","v":10832,"vw":21.680344},{"c":21.685,"h":21.685,"l":21.6801,"n":22,"o":21.685,"t":"2026-10-22T14:25:00Z","v":14928,"vw":21.682766},{"c":21.69,"h":21.69,"l":21.685,"n":80,"o":21.685,"t":"2026-10-22T14:30:00Z","v":62328,"vw":21.686701},{"c":21.695,"h":21.6961,"l":21.69,"n":33,"o":21.695,"t":"2026-10-22T14:35:00Z","v":24696,"vw":21.691553},{"c":21.695,"h":21.7076,"l":21.695,"n":26,"o":21.6999,"t":"2026-10-22T14:40:00Z","v":20252,"vw":21.698339},{"c":21.695,"h":21.7,"l":21.69,"n":34,"o":21.69,"t":"2026-10-22T14:45:00Z","v":33036,"vw":21.692524},{"c":21.7,"h":21.7,"l":21.69,"n":44,"o":21.6901,"t":"2026-10-22T14:50:00Z","v":15345,"vw":21.697001},{"c":21.695,"h":21.705,"l":21.693,"n":59,"o":21.695,"t":"2026-10-22T14:55:00Z","v":148856,"vw":21.699837},{"c":21.705,"h":21.705,"l":21.6926,"n":31,"o":21.6926,"t":"2026-10-22T15:00:00Z","v":58717,"vw":21.699336},{"c":21.7,"h":21.705,"l":21.6999,"n":45,"o":21.705,"t":"2026-10-22T15:05:00Z","v":29434,"vw":21.700048},{"c":21.7063,"h":21.7063,"l":21.705,"n":9,"o":21.705,"t":"2026-10-22T15:10:00Z","v":6871,"vw":21.705153},{"c":21.7,"h":21.71,"l":21.7,"n":15,"o":21.71,"t":"2026-10-22T15:15:00Z","v":4428,"vw":21.706493},{"c":21.695,"h":21.705,"l":21.695,"n":47,"o":21.705,"t":"2026-10-22T15:20:00Z","v":49553,"vw":21.699978},{"c":21.695,"h":21.695,"l":21.695,"n":5,"o":21.695,"t":"2026-10-22T15:25:00Z","v":1092,"vw":21.695},{"c":21.7,"h":21.7068,"l":21.695,"n":49,"o":21.6999,"t":"2026-10-22T15:30:00Z","v":20791,"vw":21.701009},{"c":21.7099,"h":21.71,"l":21.695,"n":98,"o":21.7,"t":"2026-10-22T15:35:00Z","v":138982,"vw":21.701088},{"c":21.715,"h":21.715,"l":21.705,"n":37,"o":21.7099,"t":"2026-10-22T15:40:00Z","v":37893,"vw":21.709574},{"c":21.71,"h":21.715,"l":21.705,"n":17,"o":21.715,"t":"2026-10-22T15:45:00Z","v":22966,"vw":21.709873},{"c":21.72,"h":21.72,"l":21.7101,"n":19,"o":21.715,"t":"2026-10-22T15:50:00Z","v":3757,"vw":21.716505},{"c":21.7099,"h":21.715,"l":21.7032,"n":36,"o":21.715,"t":"2026-10-22T16:00:00Z","v":15890,"vw":21.70889},{"c":21.7101,"h":21.715,"l":21.7099,"n":33,"o":21.71,"t":"2026-10-22T16:05:00Z","v":31993,"vw":21.709967},{"c":21.715,"h":21.715,"l":21.71,"n":11,"o":21.71,"t":"2026-10-22T16:10:00Z","v":6418,"vw":21.710695},{"c":21.72,"h":21.7267,"l":21.72,"n":24,"o":21.72,"t":"2026-10-22T16:15:00Z","v":27595,"vw":21.720883},{"c":21.72,"h":21.7201,"l":21.7199,"n":25,"o":21.7199,"t":"2026-10-22T16:20:00Z","v":28615,"vw":21.720029},{"c":21.715,"h":21.72,"l":21.715,"n":6,"o":21.7199,"t":"2026-10-22T16:25:00Z","v":9309,"vw":21.719585},{"c":21.72,"h":21.72,"l":21.7199,"n":12,"o":21.7199,"t":"2026-10-22T16:30:00Z","v":18850,"vw":21.71996},{"c":21.725,"h":21.73,"l":21.7201,"n":35,"o":21.7201,"t":"2026-10-22T16:35:00Z","v":13947,"vw":21.724751},{"c":21.74,"h":21.74,"l":21.7224,"n":22,"o":21.7224,"t":"2026-10-22T16:40:00Z","v":31404,"vw":21.733413},{"c":21.745,"h":21.745,"l":21.74,"n":22,"o":21.74,"t":"2026-10-22T16:45:00Z","v":9536,"vw":21.740266},{"c":21.7499,"h":21.7599,"l":21.7499,"n":36,"o":21.7499,"t":"2026-10-22T16:50:00Z","v":71553,"vw":21.750652},{"c":21.74,"h":21.745,"l":21.735,"n":26,"o":21.745,"t":"2026-10-22T16:55:00Z","v":10805,"vw":21.741925},{"c":21.745,"h":21.75,"l":21.735,"n":18,"o":21.739,"t":"2026-10-22T17:00:00Z","v":13916,"vw":21.740905},{"c":21.74,"h":21.7401,"l":21.74,"n":20,"o":21.7401,"t":"2026-10-22T17:05:00Z","v":17255,"vw":21.740071},{"c":21.75,"h":21.75,"l":21.7401,"n":18,"o":21.745,"t":"2026-10-22T17:10:00Z","v":15681,"vw":21.748879},{"c":21.755,"h":21.755,"l":21.7512,"n":9,"o":21.7512,"t":"2026-10-22T17:15:00Z","v":5876,"vw":21.753468},{"c":21.75,"h":21.7568,"l":21.75,"n":11,"o":21.7568,"t":"2026-10-22T17:20:00Z","v":9083,"vw":21.754577},{"c":21.7523,"h":21.7573,"l":21.7501,"n":10,"o":21.7573,"t":"2026-10-22T17:25:00Z","v":14525,"vw":21.753239},{"c":21.755,"h":21.76,"l":21.7501,"n":15,"o":21.755,"t":"2026-10-22T17:30:00Z","v":28203,"vw":21.75402},{"c":21.76,"h":21.76,"l":21.7501,"n":52,"o":21.755,"t":"2026-10-22T17:35:00Z","v":519247,"vw":21.758074},{"c":21.76,"h":21.765,"l":21.76,"n":17,"o":21.76,"t":"2026-10-22T17:40:00Z","v":15984,"vw":21.762464},{"c":21.765,"h":21.765,"l":21.7601,"n":10,"o":21.765,"t":"2026-10-22T17:45:00Z","v":3743,"vw":21.761976},{"c":21.77,"h":21.77,"l":21.7638,"n":9,"o":21.7638,"t":"2026-10-22T17:50:00Z","v":5859,"vw":21.768325},{"c":21.78,"h":21.78,"l":21.77,"n":19,"o":21.77,"t":"2026-10-22T17:55:00Z","v":28533,"vw":21.777068},{"c":21.785,"h":21.7901,"l":21.785,"n":31,"o":21.785,"t":"2026-10-22T18:00:00Z","v":23291,"vw":21.787192},{"c":21.7776,"h":21.785,"l":21.775,"n":285,"o":21.785,"t":"2026-10-22T18:05:00Z","v":1126445,"vw":21.77765},{"c":21.77,"h":21.778,"l":21.77,"n":11,"o":21.7701,"t":"2026-10-22T18:10:00Z","v":3870,"vw":21.773508},{"c":21.775,"h":21.775,"l":21.77,"n":26,"o":21.7701,"t":"2026-10-22T18:15:00Z","v":9786,"vw":21.773891},{"c":21.776,"h":21.776,"l":21.7701,"n":9,"o":21.7701,"t":"2026-10-22T18:20:00Z","v":2860,"vw":21.774268},{"c":21.785,"h":21.785,"l":21.7751,"n":70,"o":21.7785,"t":"2026-10-22T18:25:00Z","v":44148,"vw":21.782358},{"c":21.7801,"h":21.7901,"l":21.7801,"n":49,"o":21.79,"t":"2026-10-22T18:30:00Z","v":106069,"vw":21.788136},{"c":21.7813,"h":21.785,"l":21.78,"n":12,"o":21.7801,"t":"2026-10-22T18:35:00Z","v":4669,"vw":21.781713},{"c":21.78,"h":21.78,"l":21.7701,"n":46,"o":21.78,"t":"2026-10-22T18:40:00Z","v":63799,"vw":21.779673},{"c":21.775,"h":21.785,"l":21.775,"n":36,"o":21.785,"t":"2026-10-22T18:45:00Z","v":18259,"vw":21.779877},{"c":21.7799,"h":21.78,"l":21.771,"n":19,"o":21.775,"t":"2026-10-22T18:50:00Z","v":17082,"vw":21.778628},{"c":21.7801,"h":21.7882,"l":21.78,"n":37,"o":21.78,"t":"2026-10-22T18:55:00Z","v":20866,"vw":21.781417},{"c":21.7801,"h":21.785,"l":21.7801,"n":7,"o":21.785,"t":"2026-10-22T19:00:00Z","v":3115,"vw":21.783909},{"c":21.775,"h":21.7801,"l":21.77,"n":30,"o":21.78,"t":"2026-10-22T19:05:00Z","v":43062,"vw":21.777214},{"c":21.78,"h":21.78,"l":21.77,"n":14,"o":21.77,"t":"2026-10-22T19:10:00Z","v":90831,"vw":21.777848},{"c":21.775,"h":21.775,"l":21.7736,"n":23,"o":21.7737,"t":"2026-10-22T19:15:00Z","v":16551,"vw":21.774715},{"c":21.775,"h":21.78,"l":21.775,"n":15,"o":21.775,"t":"2026-10-22T19:20:00Z","v":34557,"vw":21.778474},{"c":21.7715,"h":21.7799,"l":21.77,"n":24,"o":21.775,"t":"2026-10-22T19:25:00Z","v":5400,"vw":21.773178},{"c":21.7776,"h":21.7776,"l":21.7732,"n":20,"o":21.775,"t":"2026-10-22T19:30:00Z","v":12930,"vw":21.774945},{"c":21.765,"h":21.775,"l":21.765,"n":20,"o":21.77,"t":"2026-10-22T19:35:00Z","v":26441,"vw":21.769936},{"c":21.7639,"h":21.77,"l":21.7601,"n":23,"o":21.765,"t":"2026-10-22T19:40:00Z","v":18639,"vw":21.76248},{"c":21.7661,"h":21.7661,"l":21.76,"n":33,"o":21.765,"t":"2026-10-22T19:45:00Z","v":9741,"vw":21.762425},{"c":21.7672,"h":21.77,"l":21.76,"n":22,"o":21.765,"t":"2026-10-22T19:50:00Z","v":4038,"vw":21.766439},{"c":21.765,"h":21.77,"l":21.76,"n":48,"o":21.765,"t":"2026-10-22T19:55:00Z","v":36118,"vw":21.766526},{"c":21.77,"h":21.77,"l":21.77,"n":8,"o":21.77,"t":"2026-10-22T20:00:00Z","v":5337,"vw":21.77},{"c":21.6103,"h":21.6103,"l":21.6103,"n":1,"o":21.6103,"t":"2026-10-22T21:20:00Z","v":100,"vw":21.6103}],"history":[{"c":22.58,"h":22.675,"l":22.56,"n":1693,"o":22.66,"t":"2024-10-21T04:00:00Z","v":1169760,"vw":22.589221},{"c":22.57,"h":22.59,"l":22.53,"n":1526,"o":22.59,"t":"2024-10-22T04:00:00Z","v":777481,"vw":22.549838},{"c":22.51,"h":22.52,"l":22.465,"n":1690,"o":22.5,"t":"2024-10-23T04:00:00Z","v":876492,"vw":22.497507},{"c":22.53,"h":22.57,"l":22.51,"n":1213,"o":22.53,"t":"2024-10-24T04:00:00Z","v":688701,"vw":22.54507},{"c":22.51,"h":22.605,"l":22.49,"n":4749,"o":22.59,"t":"2024-10-25T04:00:00Z","v":1337132,"vw":22.537018},{"c":22.48,"h":22.53,"l":22.45,"n":2001,"o":22.52,"t":"2024-10-28T04:00:00Z","v":908015,"vw":22.481512},{"c":22.51,"h":22.51,"l":22.39,"n":2575,"o":22.41,"t":"2024-10-29T04:00:00Z","v":1916813,"vw":22.425126},{"c":22.46,"h":22.58,"l":22.44,"n":3867,"o":22.54,"t":"2024-10-30T04:00:00Z","v":965199,"vw":22.505487},{"c":22.42,"h":22.4599,"l":22.3711,"n":1115,"o":22.42,"t":"2024-10-31T04:00:00Z","v":382904,"vw":22.416198},{"c":22.22,"h":22.385,"l":22.2106,"n":2580,"o":22.37,"t":"2024-11-01T04:00:00Z","v":955307,"vw":22.278545},{"c":22.34,"h":22.385,"l":22.3,"n":2711,"o":22.36,"t":"2024-11-04T05:00:00Z","v":789431,"vw":22.335473},{"c":22.4,"h":22.4,"l":22.2701,"n":1361,"o":22.33,"t":"2024-11-05T05:00:00Z","v":1174201,"vw":22.332915},{"c":22.24,"h":22.31,"l":22.2,"n":2700,"o":22.22,"t":"2024-11-06T05:00:00Z","v":1058042,"vw":22.241107},{"c":22.45,"h":22.48,"l":22.32,"n":2651,"o":22.33,"t":"2024-11-07T05:00:00Z","v":1059669,"vw":22.406282},{"c":22.46,"h":22.515,"l":22.45,"n":2074,"o":22.46,"t":"2024-11-08T05:00:00Z","v":937263,"vw":22.465276},{"c":22.42,"h":22.43,"l":22.39,"n":1458,"o":22.42,"t":"2024-11-11T05:00:00Z","v":1090923,"vw":22.413676},{"c":22.28,"h":22.3888,"l":22.27,"n":2911,"o":22.36,"t":"2024-11-12T05:00:00Z","v":2365715,"vw":22.314972},{"c":22.26,"h":22.38,"l":22.25,"n":2738,"o":22.38,"t":"2024-11-13T05:00:00Z","v":1023574,"vw":22.293822},{"c":22.23,"h":22.32,"l":22.215,"n":1922,"o":22.29,"t":"2024-11-14T05:00:00Z","v":953001,"vw":22.287538},{"c":22.25,"h":22.3,"l":22.15,"n":1788,"o":22.2,"t":"2024-11-15T05:00:00Z","v":983759,"vw":22.239569},{"c":22.3,"h":22.3199,"l":22.2399,"n":2019,"o":22.25,"t":"2024-11-18T05:00:00Z","v":1261186,"vw":22.287806},{"c":22.34,"h":22.3699,"l":22.325,"n":1202,"o":22.33,"t":"2024-11-19T05:00:00Z","v":657920,"vw":22.350106},{"c":22.31,"h":22.33,"l":22.28,"n":1531,"o":22.28,"t":"2024-11-20T05:00:00Z","v":723652,"vw":22.304904},{"c":22.29,"h":22.35,"l":22.2602,"n":1455,"o":22.31,"t":"2024-11-21T05:00:00Z","v":765588,"vw":22.300906},{"c":22.3,"h":22.32,"l":22.271,"n":964,"o":22.31,"t":"2024-11-22T05:00:00Z","v":1012744,"vw":22.299379},{"c":22.49,"h":22.5,"l":22.44,"n":2650,"o":22.47,"t":"2024-11-25T05:00:00Z","v":1121593,"vw":22.465414},{"c":22.44,"h":22.46,"l":22.39,"n":1554,"o":22.44,"t":"2024-11-26T05:00:00Z","v":729631,"vw":22.420209},{"c":22.52,"h":22.53,"l":22.4517,"n":2297,"o":22.5,"t":"2024-11-27T05:00:00Z","v":700364,"vw":22.50465},{"c":22.6,"h":22.61,"l":22.57,"n":598,"o":22.57,"t":"2024-11-29T05:00:00Z","v":451818,"vw":22.590645},{"c":22.54,"h":22.62,"l":22.445,"n":2417,"o":22.62,"t":"2024-12-02T05:00:00Z","v":1003906,"vw":22.514975},{"c":22.49,"h":22.579,"l":22.48,"n":2458,"o":22.57,"t":"2024-12-03T05:00:00Z","v":854078,"vw":22.521221},{"c":22.57,"h":22.579,"l":22.46,"n":1467,"o":22.47,"t":"2024-12-04T05:00:00Z","v":1066794,"vw":22.540844},{"c":22.56,"h":22.57,"l":22.51,"n":1706,"o":22.51,"t":"2024-12-05T05:00:00Z","v":2541206,"vw":22.552115},{"c":22.62,"h":22.6411,"l":22.57,"n":1673,"o":22.64,"t":"2024-12-06T05:00:00Z","v":697412,"vw":22.609781},{"c":22.57,"h":22.6,"l":22.57,"n":1613,"o":22.6,"t":"2024-12-09T05:00:00Z","v":918735,"vw":22.581106},{"c":22.56,"h":22.58,"l":22.53,"n":1627,"o":22.55,"t":"2024-12-10T05:00:00Z","v":877557,"vw":22.551295},{"c":22.54,"h":22.625,"l":22.5311,"n":2299,"o":22.59,"t":"2024-12-11T05:00:00Z","v":1888797,"vw":22.563907},{"c":22.46,"h":22.5188,"l":22.45,"n":2039,"o":22.5,"t":"2024-12-12T05:00:00Z","v":717882,"vw":22.479791},{"c":22.37,"h":22.44,"l":22.36,"n":1435,"o":22.44,"t":"2024-12-13T05:00:00Z","v":953709,"vw":22.391284},{"c":22.38,"h":22.42,"l":22.37,"n":2901,"o":22.42,"t":"2024-12-16T05:00:00Z","v":2233913,"vw":22.381669},{"c":22.38,"h":22.4,"l":22.36,"n":2177,"o":22.38,"t":"2024-12-17T05:00:00Z","v":1703663,"vw":22.386575},{"c":22.15,"h":22.4,"l":22.15,"n":2336,"o":22.38,"t":"2024-12-18T05:00:00Z","v":4638381,"vw":22.369445},{"c":22.08,"h":22.14,"l":22.05,"n":2753,"o":22.13,"t":"2024-12-19T05:00:00Z","v":1972832,"vw":22.096998},{"c":22.08,"h":22.1491,"l":22.0501,"n":1699,"o":22.1,"t":"2024-12-20T05:00:00Z","v":811961,"vw":22.099514},{"c":22.02,"h":22.0899,"l":22.0001,"n":2150,"o":22.08,"t":"2024-12-23T05:00:00Z","v":1032127,"vw":22.031952},{"c":22.07,"h":22.07,"l":21.98,"n":1161,"o":22,"t":"2024-12-24T05:00:00Z","v":743779,"vw":22.020724},{"c":22.09,"h":22.09,"l":21.99,"n":1167,"o":22,"t":"2024-12-26T05:00:00Z","v":537938,"vw":22.03275},{"c":22.03,"h":22.09,"l":22.03,"n":1312,"o":22.06,"t":"2024-12-27T05:00:00Z","v":817371,"vw":22.05493},{"c":22.12,"h":22.13,"l":22.09,"n":1677,"o":22.11,"t":"2024-12-30T05:00:00Z","v":974680,"vw":22.110765},{"c":22.07,"h":22.155,"l":22.05,"n":2442,"o":22.14,"t":"2024-12-31T05:00:00Z","v":952156,"vw":22.076004},{"c":22.08,"h":22.159,"l":22.05,"n":1149,"o":22.12,"t":"2025-01-02T05:00:00Z","v":569724,"vw":22.084133},{"c":22.05,"h":22.12,"l":22.04,"n":1285,"o":22.12,"t":"2025-01-03T05:00:00Z","v":659718,"vw":22.078036},{"c":22.02,"h":22.08,"l":22,"n":1549,"o":22.08,"t":"2025-01-06T05:00:00Z","v":923243,"vw":22.024157},{"c":21.94,"h":22.02,"l":21.9113,"n":2347,"o":22.02,"t":"2025-01-07T05:00:00Z","v":751050,"vw":21.94303},{"c":21.97,"h":21.9899,"l":21.9211,"n":1497,"o":21.94,"t":"2025-01-08T05:00:00Z","v":816090,"vw":21.954183},{"c":21.84,"h":21.9,"l":21.8013,"n":1728,"o":21.87,"t":"2025-01-10T05:00:00Z","v":1015626,"vw":21.855328},{"c":21.77,"h":21.82,"l":21.77,"n":1779,"o":21.81,"t":"2025-01-13T05:00:00Z","v":982751,"vw":21.793526},{"c":21.81,"h":21.815,"l":21.76,"n":2026,"o":21.76,"t":"2025-01-14T05:00:00Z","v":1291138,"vw":21.786976},{"c":22,"h":22.03,"l":21.9616,"n":1365,"o":21.99,"t":"2025-01-15T05:00:00Z","v":795389,"vw":22.000102},{"c":22.06,"h":22.0889,"l":21.97,"n":5386,"o":21.99,"t":"2025-01-16T05:00:00Z","v":1848818,"vw":22.057367},{"c":22.07,"h":22.0988,"l":22.05,"n":2708,"o":22.08,"t":"2025-01-17T05:00:00Z","v":853929,"vw":22.068878},{"c":22.16,"h":22.16,"l":22.11,"n":2221,"o":22.11,"t":"2025-01-21T05:00:00Z","v":810242,"vw":22.128472},{"c":22.08,"h":22.155,"l":22.08,"n":3084,"o":22.13,"t":"2025-01-22T05:00:00Z","v":1109136,"vw":22.106783},{"c":22.08,"h":22.08,"l":22.03,"n":2366,"o":22.03,"t":"2025-01-23T05:00:00Z","v":1126018,"vw":22.060593},{"c":22.11,"h":22.14,"l":22.06,"n":2794,"o":22.08,"t":"2025-01-24T05:00:00Z","v":872515,"vw":22.119048},{"c":22.23,"h":22.24,"l":22.18,"n":3745,"o":22.22,"t":"2025-01-27T05:00:00Z","v":902318,"vw":22.208864},{"c":22.23,"h":22.235,"l":22.18,"n":1155,"o":22.2,"t":"2025-01-28T05:00:00Z","v":934435,"vw":22.195127},{"c":22.22,"h":22.25,"l":22.1477,"n":2434,"o":22.25,"t":"2025-01-29T05:00:00Z","v":966136,"vw":22.198765},{"c":22.26,"h":22.2752,"l":22.23,"n":1024,"o":22.25,"t":"2025-01-30T05:00:00Z","v":831535,"vw":22.250394},{"c":22.22,"h":22.2889,"l":22.18,"n":1435,"o":22.26,"t":"2025-01-31T05:00:00Z","v":1003104,"vw":22.245941},{"c":22.11,"h":22.1752,"l":22.08,"n":2960,"o":22.12,"t":"2025-02-03T05:00:00Z","v":1131540,"vw":22.116384},{"c":22.17,"h":22.18,"l":22.0801,"n":2765,"o":22.09,"t":"2025-02-04T05:00:00Z","v":1096173,"vw":22.148114},{"c":22.27,"h":22.2999,"l":22.2313,"n":1184,"o":22.24,"t":"2025-02-05T05:00:00Z","v":748230,"vw":22.275287},{"c":22.24,"h":22.269,"l":22.21,"n":1353,"o":22.25,"t":"2025-02-06T05:00:00Z","v":699570,"vw":22.229489},{"c":22.16,"h":22.19,"l":22.13,"n":3510,"o":22.18,"t":"2025-02-07T05:00:00Z","v":1216200,"vw":22.159934},{"c":22.18,"h":22.2199,"l":22.16,"n":1478,"o":22.2,"t":"2025-02-10T05:00:00Z","v":796559,"vw":22.187829},{"c":22.14,"h":22.155,"l":22.12,"n":3826,"o":22.13,"t":"2025-02-11T05:00:00Z","v":780769,"vw":22.135345},{"c":22.04,"h":22.0588,"l":21.99,"n":5586,"o":22.02,"t":"2025-02-12T05:00:00Z","v":1643863,"vw":22.035341},{"c":22.18,"h":22.2,"l":22.13,"n":1434,"o":22.14,"t":"2025-02-13T05:00:00Z","v":726540,"vw":22.166518},{"c":22.27,"h":22.3,"l":22.2501,"n":2936,"o":22.26,"t":"2025-02-14T05:00:00Z","v":1287175,"vw":22.275795},{"c":22.19,"h":22.24,"l":22.1719,"n":1453,"o":22.23,"t":"2025-02-18T05:00:00Z","v":794791,"vw":22.212036},{"c":22.22,"h":22.225,"l":22.17,"n":1231,"o":22.18,"t":"2025-02-19T05:00:00Z","v":835910,"vw":22.192364},{"c":22.25,"h":22.26,"l":22.22,"n":1086,"o":22.22,"t":"2025-02-20T05:00:00Z","v":614305,"vw":22.237518},{"c":22.33,"h":22.36,"l":22.2601,"n":1240,"o":22.27,"t":"2025-02-21T05:00:00Z","v":793406,"vw":22.313968},{"c":22.35,"h":22.38,"l":22.305,"n":1956,"o":22.32,"t":"2025-02-24T05:00:00Z","v":940704,"vw":22.359503},{"c":22.48,"h":22.48,"l":22.44,"n":1587,"o":22.45,"t":"2025-02-25T05:00:00Z","v":802748,"vw":22.459349},{"c":22.52,"h":22.52,"l":22.45,"n":2111,"o":22.47,"t":"2025-02-26T05:00:00Z","v":1099825,"vw":22.48861},{"c":22.48,"h":22.4968,"l":22.45,"n":1470,"o":22.47,"t":"2025-02-27T05:00:00Z","v":874514,"vw":22.466723},{"c":22.56,"h":22.56,"l":22.48,"n":1773,"o":22.51,"t":"2025-02-28T05:00:00Z","v":856705,"vw":22.509468},{"c":22.51,"h":22.51,"l":22.4,"n":1907,"o":22.41,"t":"2025-03-03T05:00:00Z","v":1052125,"vw":22.470408},{"c":22.47,"h":22.54,"l":22.45,"n":2531,"o":22.51,"t":"2025-03-04T05:00:00Z","v":923121,"vw":22.487789},{"c":22.39,"h":22.5087,"l":22.39,"n":1769,"o":22.49,"t":"2025-03-05T05:00:00Z","v":870305,"vw":22.428778},{"c":22.37,"h":22.405,"l":22.3204,"n":2025,"o":22.37,"t":"2025-03-06T05:00:00Z","v":954958,"vw":22.354939},{"c":22.34,"h":22.46,"l":22.31,"n":1819,"o":22.45,"t":"2025-03-07T05:00:00Z","v":833201,"vw":22.38987},{"c":22.41,"h":22.45,"l":22.3846,"n":2160,"o":22.42,"t":"2025-03-10T04:00:00Z","v":1394605,"vw":22.414018},{"c":22.31,"h":22.41,"l":22.29,"n":1694,"o":22.41,"t":"2025-03-11T04:00:00Z","v":917257,"vw":22.349079},{"c":22.23,"h":22.3,"l":22.23,"n":916,"o":22.26,"t":"2025-03-12T04:00:00Z","v":757709,"vw":22.261658},{"c":22.28,"h":22.2989,"l":22.17,"n":1012,"o":22.18,"t":"2025-03-13T04:00:00Z","v":591812,"vw":22.22474},{"c":22.27,"h":22.31,"l":22.26,"n":960,"o":22.28,"t":"2025-03-14T04:00:00Z","v":523117,"vw":22.290042},{"c":22.3,"h":22.3587,"l":22.2813,"n":1109,"o":22.31,"t":"2025-03-17T04:00:00Z","v":691322,"vw":22.331444},{"c":22.35,"h":22.3798,"l":22.28,"n":1867,"o":22.29,"t":"2025-03-18T04:00:00Z","v":908444,"vw":22.329499},{"c":22.45,"h":22.46,"l":22.305,"n":1481,"o":22.34,"t":"2025-03-19T04:00:00Z","v":674988,"vw":22.364428},{"c":22.44,"h":22.535,"l":22.43,"n":1901,"o":22.52,"t":"2025-03-20T04:00:00Z","v":833439,"vw":22.460267},{"c":22.42,"h":22.4799,"l":22.415,"n":1165,"o":22.46,"t":"2025-03-21T04:00:00Z","v":632122,"vw":22.429756},{"c":22.34,"h":22.41,"l":22.33,"n":1736,"o":22.41,"t":"2025-03-24T04:00:00Z","v":776248,"vw":22.363276},{"c":22.38,"h":22.41,"l":22.34,"n":1002,"o":22.36,"t":"2025-03-25T04:00:00Z","v":683821,"vw":22.389411},{"c":22.33,"h":22.36,"l":22.31,"n":1557,"o":22.36,"t":"2025-03-26T04:00:00Z","v":824633,"vw":22.337639},{"c":22.31,"h":22.3188,"l":22.285,"n":804,"o":22.31,"t":"2025-03-27T04:00:00Z","v":593206,"vw":22.299752},{"c":22.42,"h":22.43,"l":22.37,"n":1274,"o":22.37,"t":"2025-03-28T04:00:00Z","v":794786,"vw":22.400253},{"c":22.46,"h":22.475,"l":22.39,"n":1320,"o":22.46,"t":"2025-03-31T04:00:00Z","v":941765,"vw":22.43335},{"c":22.43,"h":22.46,"l":22.395,"n":1817,"o":22.4,"t":"2025-04-01T04:00:00Z","v":1023203,"vw":22.430975},{"c":22.45,"h":22.48,"l":22.375,"n":2040,"o":22.48,"t":"2025-04-02T04:00:00Z","v":921147,"vw":22.414781},{"c":22.52,"h":22.605,"l":22.49,"n":3137,"o":22.52,"t":"2025-04-03T04:00:00Z","v":1687881,"vw":22.532545},{"c":22.46,"h":22.61,"l":22.4,"n":4107,"o":22.58,"t":"2025-04-04T04:00:00Z","v":1806761,"vw":22.517893},{"c":22.12,"h":22.3945,"l":22.12,"n":3281,"o":22.36,"t":"2025-04-07T04:00:00Z","v":1521670,"vw":22.212634},{"c":21.94,"h":22.19,"l":21.91,"n":4348,"o":22.14,"t":"2025-04-08T04:00:00Z","v":1428298,"vw":22.100298},{"c":22.12,"h":22.135,"l":21.67,"n":5167,"o":21.79,"t":"2025-04-09T04:00:00Z","v":2415653,"vw":21.78715},{"c":21.91,"h":22.1,"l":21.8911,"n":3508,"o":22.04,"t":"2025-04-10T04:00:00Z","v":1524384,"vw":21.944161},{"c":21.85,"h":21.875,"l":21.5913,"n":2734,"o":21.81,"t":"2025-04-11T04:00:00Z","v":1563296,"vw":21.792114},{"c":21.99,"h":22.02,"l":21.92,"n":1262,"o":21.97,"t":"2025-04-14T04:00:00Z","v":660718,"vw":21.959899},{"c":22.08,"h":22.12,"l":22.015,"n":1566,"o":22.02,"t":"2025-04-15T04:00:00Z","v":755787,"vw":22.087248},{"c":22.16,"h":22.18,"l":22.08,"n":4236,"o":22.12,"t":"2025-04-16T04:00:00Z","v":1176421,"vw":22.149489},{"c":22.18,"h":22.21,"l":22.15,"n":2408,"o":22.19,"t":"2025-04-17T04:00:00Z","v":856320,"vw":22.184854},{"c":22.03,"h":22.16,"l":22.02,"n":1692,"o":22.12,"t":"2025-04-21T04:00:00Z","v":896059,"vw":22.085206},{"c":22.06,"h":22.1283,"l":22.055,"n":10678,"o":22.12,"t":"2025-04-22T04:00:00Z","v":20924032,"vw":22.099787},{"c":22.11,"h":22.31,"l":22.1,"n":1652,"o":22.29,"t":"2025-04-23T04:00:00Z","v":911260,"vw":22.169917},{"c":22.29,"h":22.2955,"l":22.1965,"n":1189,"o":22.22,"t":"2025-04-24T04:00:00Z","v":908692,"vw":22.257059},{"c":22.39,"h":22.39,"l":22.3101,"n":1227,"o":22.32,"t":"2025-04-25T04:00:00Z","v":918336,"vw":22.365269},{"c":22.44,"h":22.4484,"l":22.36,"n":1173,"o":22.37,"t":"2025-04-28T04:00:00Z","v":679929,"vw":22.402827},{"c":22.47,"h":22.48,"l":22.41,"n":851,"o":22.41,"t":"2025-04-29T04:00:00Z","v":764078,"vw":22.467443},{"c":22.44,"h":22.48,"l":22.4,"n":1177,"o":22.44,"t":"2025-04-30T04:00:00Z","v":686083,"vw":22.438031},{"c":22.3,"h":22.4,"l":22.27,"n":1150,"o":22.4,"t":"2025-05-01T04:00:00Z","v":710003,"vw":22.301968},{"c":22.24,"h":22.2681,"l":22.1935,"n":1803,"o":22.24,"t":"2025-05-02T04:00:00Z","v":877781,"vw":22.217869},{"c":22.23,"h":22.23,"l":22.16,"n":2400,"o":22.22,"t":"2025-05-05T04:00:00Z","v":1110449,"vw":22.197904},{"c":22.26,"h":22.27,"l":22.175,"n":2000,"o":22.18,"t":"2025-05-06T04:00:00Z","v":1073071,"vw":22.211537},{"c":22.31,"h":22.315,"l":22.27,"n":1608,"o":22.29,"t":"2025-05-07T04:00:00Z","v":842221,"vw":22.287963},{"c":22.2,"h":22.325,"l":22.2,"n":1363,"o":22.31,"t":"2025-05-08T04:00:00Z","v":629598,"vw":22.248266},{"c":22.21,"h":22.27,"l":22.2034,"n":1328,"o":22.24,"t":"2025-05-09T04:00:00Z","v":660987,"vw":22.23984},{"c":22.19,"h":22.21,"l":22.16,"n":3495,"o":22.17,"t":"2025-05-12T04:00:00Z","v":1460954,"vw":22.196015},{"c":22.21,"h":22.2283,"l":22.175,"n":1596,"o":22.19,"t":"2025-05-13T04:00:00Z","v":849088,"vw":22.194664},{"c":22.13,"h":22.215,"l":22.1201,"n":1256,"o":22.18,"t":"2025-05-14T04:00:00Z","v":745374,"vw":22.1557},{"c":22.28,"h":22.28,"l":22.1714,"n":1688,"o":22.19,"t":"2025-05-15T04:00:00Z","v":800749,"vw":22.246738},{"c":22.3,"h":22.35,"l":22.2712,"n":1920,"o":22.35,"t":"2025-05-16T04:00:00Z","v":780882,"vw":22.294928},{"c":22.32,"h":22.32,"l":22.1507,"n":1069,"o":22.16,"t":"2025-05-19T04:00:00Z","v":760523,"vw":22.250305},{"c":22.28,"h":22.3099,"l":22.24,"n":1707,"o":22.27,"t":"2025-05-20T04:00:00Z","v":642753,"vw":22.280735},{"c":22.12,"h":22.23,"l":22.0997,"n":2169,"o":22.21,"t":"2025-05-21T04:00:00Z","v":2066791,"vw":22.141119},{"c":22.2,"h":22.21,"l":22.08,"n":3512,"o":22.11,"t":"2025-05-22T04:00:00Z","v":1615413,"vw":22.15496},{"c":22.23,"h":22.26,"l":22.195,"n":1744,"o":22.26,"t":"2025-05-23T04:00:00Z","v":1372865,"vw":22.229371},{"c":22.35,"h":22.365,"l":22.275,"n":1611,"o":22.29,"t":"2025-05-27T04:00:00Z","v":805760,"vw":22.335265},{"c":22.3,"h":22.32,"l":22.2619,"n":1229,"o":22.32,"t":"2025-05-28T04:00:00Z","v":698216,"vw":22.28937},{"c":22.39,"h":22.395,"l":22.3402,"n":1298,"o":22.37,"t":"2025-05-29T04:00:00Z","v":997826,"vw":22.375481},{"c":22.44,"h":22.44,"l":22.375,"n":1059,"o":22.39,"t":"2025-05-30T04:00:00Z","v":624314,"vw":22.410859},{"c":22.3,"h":22.3099,"l":22.2435,"n":1149,"o":22.29,"t":"2025-06-02T04:00:00Z","v":719061,"vw":22.271908},{"c":22.31,"h":22.35,"l":22.2801,"n":1162,"o":22.33,"t":"2025-06-03T04:00:00Z","v":711329,"vw":22.300273},{"c":22.43,"h":22.4499,"l":22.365,"n":1208,"o":22.37,"t":"2025-06-04T04:00:00Z","v":820260,"vw":22.420976},{"c":22.36,"h":22.4297,"l":22.35,"n":1096,"o":22.42,"t":"2025-06-05T04:00:00Z","v":701951,"vw":22.378612},{"c":22.23,"h":22.3,"l":22.23,"n":1854,"o":22.27,"t":"2025-06-06T04:00:00Z","v":1126527,"vw":22.27096},{"c":22.3,"h":22.32,"l":22.25,"n":1811,"o":22.25,"t":"2025-06-09T04:00:00Z","v":809615,"vw":22.296603},{"c":22.33,"h":22.36,"l":22.3,"n":1582,"o":22.36,"t":"2025-06-10T04:00:00Z","v":782573,"vw":22.321106},{"c":22.41,"h":22.4181,"l":22.35,"n":1437,"o":22.38,"t":"2025-06-11T04:00:00Z","v":866260,"vw":22.387415},{"c":22.49,"h":22.49,"l":22.44,"n":1104,"o":22.46,"t":"2025-06-12T04:00:00Z","v":637189,"vw":22.46455},{"c":22.4,"h":22.45,"l":22.35,"n":1992,"o":22.45,"t":"2025-06-13T04:00:00Z","v":816437,"vw":22.394273},{"c":22.37,"h":22.4487,"l":22.37,"n":1383,"o":22.4,"t":"2025-06-16T04:00:00Z","v":638961,"vw":22.413407},{"c":22.44,"h":22.44,"l":22.3801,"n":1204,"o":22.41,"t":"2025-06-17T04:00:00Z","v":719296,"vw":22.421701},{"c":22.45,"h":22.51,"l":22.42,"n":1992,"o":22.46,"t":"2025-06-18T04:00:00Z","v":899691,"vw":22.476437},{"c":22.48,"h":22.5,"l":22.411,"n":1873,"o":22.43,"t":"2025-06-20T04:00:00Z","v":886497,"vw":22.469255},{"c":22.54,"h":22.58,"l":22.51,"n":1262,"o":22.51,"t":"2025-06-23T04:00:00Z","v":758637,"vw":22.563889},{"c":22.64,"h":22.64,"l":22.5398,"n":1408,"o":22.54,"t":"2025-06-24T04:00:00Z","v":824941,"vw":22.610564},{"c":22.63,"h":22.6367,"l":22.5701,"n":1598,"o":22.6,"t":"2025-06-25T04:00:00Z","v":899607,"vw":22.597919},{"c":22.7,"h":22.7,"l":22.6201,"n":1387,"o":22.65,"t":"2025-06-26T04:00:00Z","v":853913,"vw":22.662048},{"c":22.67,"h":22.73,"l":22.65,"n":1879,"o":22.67,"t":"2025-06-27T04:00:00Z","v":827940,"vw":22.689525},{"c":22.76,"h":22.775,"l":22.7,"n":2250,"o":22.72,"t":"2025-06-30T04:00:00Z","v":1286075,"vw":22.734919},{"c":22.67,"h":22.68,"l":22.6195,"n":1960,"o":22.66,"t":"2025-07-01T04:00:00Z","v":983957,"vw":22.642091},{"c":22.68,"h":22.68,"l":22.615,"n":1422,"o":22.63,"t":"2025-07-02T04:00:00Z","v":771801,"vw":22.64324},{"c":22.62,"h":22.66,"l":22.61,"n":1429,"o":22.63,"t":"2025-07-03T04:00:00Z","v":678879,"vw":22.635795},{"c":22.56,"h":22.62,"l":22.53,"n":2761,"o":22.62,"t":"2025-07-07T04:00:00Z","v":1454791,"vw":22.563793},{"c":22.5,"h":22.51,"l":22.4814,"n":2621,"o":22.51,"t":"2025-07-08T04:00:00Z","v":1251050,"vw":22.50239},{"c":22.6,"h":22.6,"l":22.5201,"n":1685,"o":22.54,"t":"2025-07-09T04:00:00Z","v":1010446,"vw":22.551468},{"c":22.6,"h":22.608,"l":22.55,"n":2400,"o":22.58,"t":"2025-07-10T04:00:00Z","v":1224605,"vw":22.578244},{"c":22.51,"h":22.53,"l":22.49,"n":2139,"o":22.53,"t":"2025-07-11T04:00:00Z","v":981803,"vw":22.508856},{"c":22.51,"h":22.53,"l":22.48,"n":1573,"o":22.5,"t":"2025-07-14T04:00:00Z","v":699458,"vw":22.498044},{"c":22.45,"h":22.54,"l":22.44,"n":1741,"o":22.54,"t":"2025-07-15T04:00:00Z","v":1009910,"vw":22.467017},{"c":22.49,"h":22.51,"l":22.44,"n":7014,"o":22.48,"t":"2025-07-16T04:00:00Z","v":1984029,"vw":22.479128},{"c":22.54,"h":22.54,"l":22.5001,"n":2641,"o":22.51,"t":"2025-07-17T04:00:00Z","v":1122865,"vw":22.52428},{"c":22.58,"h":22.59,"l":22.56,"n":1384,"o":22.59,"t":"2025-07-18T04:00:00Z","v":769791,"vw":22.578028},{"c":22.64,"h":22.68,"l":22.6315,"n":1500,"o":22.66,"t":"2025-07-21T04:00:00Z","v":1475551,"vw":22.661611},{"c":22.69,"h":22.69,"l":22.645,"n":1012,"o":22.65,"t":"2025-07-22T04:00:00Z","v":684232,"vw":22.682003},{"c":22.65,"h":22.67,"l":22.63,"n":1621,"o":22.66,"t":"2025-07-23T04:00:00Z","v":1007092,"vw":22.646476},{"c":22.62,"h":22.645,"l":22.58,"n":1353,"o":22.59,"t":"2025-07-24T04:00:00Z","v":930105,"vw":22.624561},{"c":22.68,"h":22.68,"l":22.61,"n":1311,"o":22.62,"t":"2025-07-25T04:00:00Z","v":881387,"vw":22.64847},{"c":22.65,"h":22.66,"l":22.6312,"n":1115,"o":22.66,"t":"2025-07-28T04:00:00Z","v":731041,"vw":22.648096},{"c":22.74,"h":22.74,"l":22.66,"n":1770,"o":22.66,"t":"2025-07-29T04:00:00Z","v":1201982,"vw":22.712946},{"c":22.69,"h":22.76,"l":22.67,"n":1608,"o":22.67,"t":"2025-07-30T04:00:00Z","v":976661,"vw":22.705986},{"c":22.7,"h":22.75,"l":22.685,"n":2720,"o":22.73,"t":"2025-07-31T04:00:00Z","v":1056720,"vw":22.725346},{"c":22.79,"h":22.7967,"l":22.7,"n":1606,"o":22.73,"t":"2025-08-01T04:00:00Z","v":999332,"vw":22.749865},{"c":22.83,"h":22.83,"l":22.771,"n":1395,"o":22.81,"t":"2025-08-04T04:00:00Z","v":848312,"vw":22.8098},{"c":22.8,"h":22.82,"l":22.78,"n":1689,"o":22.8,"t":"2025-08-05T04:00:00Z","v":990317,"vw":22.798554},{"c":22.81,"h":22.83,"l":22.73,"n":1763,"o":22.77,"t":"2025-08-06T04:00:00Z","v":1250749,"vw":22.787889},{"c":22.8,"h":22.84,"l":22.7801,"n":3233,"o":22.82,"t":"2025-08-07T04:00:00Z","v":1774667,"vw":22.813036},{"c":22.75,"h":22.78,"l":22.74,"n":1560,"o":22.77,"t":"2025-08-08T04:00:00Z","v":937976,"vw":22.749559},{"c":22.76,"h":22.78,"l":22.7301,"n":1246,"o":22.75,"t":"2025-08-11T04:00:00Z","v":870765,"vw":22.763021},{"c":22.79,"h":22.79,"l":22.725,"n":1187,"o":22.73,"t":"2025-08-12T04:00:00Z","v":891013,"vw":22.758833},{"c":22.86,"h":22.88,"l":22.84,"n":1469,"o":22.84,"t":"2025-08-13T04:00:00Z","v":1126268,"vw":22.863139},{"c":22.81,"h":22.83,"l":22.7828,"n":2059,"o":22.82,"t":"2025-08-14T04:00:00Z","v":1227561,"vw":22.803353},{"c":22.78,"h":22.8288,"l":22.77,"n":1581,"o":22.81,"t":"2025-08-15T04:00:00Z","v":1128144,"vw":22.796549},{"c":22.77,"h":22.81,"l":22.75,"n":1418,"o":22.8,"t":"2025-08-18T04:00:00Z","v":908631,"vw":22.771573},{"c":22.8,"h":22.8,"l":22.77,"n":1261,"o":22.79,"t":"2025-08-19T04:00:00Z","v":693462,"vw":22.787047},{"c":22.81,"h":22.8299,"l":22.77,"n":2262,"o":22.79,"t":"2025-08-20T04:00:00Z","v":1478690,"vw":22.809116},{"c":22.74,"h":22.7781,"l":22.7113,"n":1792,"o":22.77,"t":"2025-08-21T04:00:00Z","v":1089735,"vw":22.729056},{"c":22.89,"h":22.908,"l":22.77,"n":2055,"o":22.78,"t":"2025-08-22T04:00:00Z","v":1731808,"vw":22.867488},{"c":22.85,"h":22.8699,"l":22.83,"n":1595,"o":22.86,"t":"2025-08-25T04:00:00Z","v":1413963,"vw":22.850138},{"c":22.88,"h":22.88,"l":22.8306,"n":1138,"o":22.85,"t":"2025-08-26T04:00:00Z","v":1174806,"vw":22.857989},{"c":22.9,"h":22.9,"l":22.83,"n":1223,"o":22.84,"t":"2025-08-27T04:00:00Z","v":1218313,"vw":22.866935},{"c":22.92,"h":22.94,"l":22.885,"n":1315,"o":22.91,"t":"2025-08-28T04:00:00Z","v":1246263,"vw":22.919477},{"c":22.88,"h":22.91,"l":22.86,"n":4636,"o":22.91,"t":"2025-08-29T04:00:00Z","v":3748982,"vw":22.88251},{"c":22.75,"h":22.75,"l":22.7049,"n":1601,"o":22.72,"t":"2025-09-02T04:00:00Z","v":1761935,"vw":22.724828},{"c":22.84,"h":22.85,"l":22.7609,"n":2212,"o":22.77,"t":"2025-09-03T04:00:00Z","v":1682622,"vw":22.833833},{"c":22.96,"h":22.96,"l":22.87,"n":1593,"o":22.89,"t":"2025-09-04T04:00:00Z","v":1322039,"vw":22.917912},{"c":23.05,"h":23.0999,"l":23.04,"n":1775,"o":23.08,"t":"2025-09-05T04:00:00Z","v":1869216,"vw":23.072937},{"c":23.09,"h":23.11,"l":23.07,"n":2011,"o":23.11,"t":"2025-09-08T04:00:00Z","v":1267414,"vw":23.087608},{"c":23.06,"h":23.1,"l":23.035,"n":2014,"o":23.09,"t":"2025-09-09T04:00:00Z","v":1963159,"vw":23.059567},{"c":23.12,"h":23.155,"l":23.1,"n":1850,"o":23.1,"t":"2025-09-10T04:00:00Z","v":1371540,"vw":23.123167},{"c":23.19,"h":23.2099,"l":23.14,"n":1798,"o":23.14,"t":"2025-09-11T04:00:00Z","v":1624518,"vw":23.184844},{"c":23.15,"h":23.16,"l":23.1012,"n":1551,"o":23.16,"t":"2025-09-12T04:00:00Z","v":1095505,"vw":23.128246},{"c":23.2,"h":23.2085,"l":23.18,"n":2097,"o":23.19,"t":"2025-09-15T04:00:00Z","v":1207912,"vw":23.19419},{"c":23.2,"h":23.22,"l":23.18,"n":1527,"o":23.19,"t":"2025-09-16T04:00:00Z","v":1438625,"vw":23.200103},{"c":23.15,"h":23.25,"l":23.12,"n":2062,"o":23.22,"t":"2025-09-17T04:00:00Z","v":1643251,"vw":23.176413},{"c":23.13,"h":23.14,"l":23.0835,"n":1739,"o":23.11,"t":"2025-09-18T04:00:00Z","v":1678275,"vw":23.113393},{"c":23.13,"h":23.1399,"l":23.1,"n":1784,"o":23.12,"t":"2025-09-19T04:00:00Z","v":1671340,"vw":23.112883},{"c":23.1,"h":23.125,"l":23.09,"n":2319,"o":23.12,"t":"2025-09-22T04:00:00Z","v":1485981,"vw":23.102604},{"c":23.13,"h":23.13,"l":23.1,"n":2269,"o":23.13,"t":"2025-09-23T04:00:00Z","v":2315921,"vw":23.114056},{"c":23.06,"h":23.11,"l":23.05,"n":2340,"o":23.11,"t":"2025-09-24T04:00:00Z","v":1697343,"vw":23.07126},{"c":23.01,"h":23.0162,"l":22.96,"n":2231,"o":23.01,"t":"2025-09-25T04:00:00Z","v":2382202,"vw":22.988589},{"c":23.04,"h":23.0482,"l":23,"n":1663,"o":23.02,"t":"2025-09-26T04:00:00Z","v":1686355,"vw":23.011664},{"c":23.07,"h":23.098,"l":23.05,"n":1584,"o":23.05,"t":"2025-09-29T04:00:00Z","v":1497491,"vw":23.085163},{"c":23.08,"h":23.12,"l":23.06,"n":2040,"o":23.1,"t":"2025-09-30T04:00:00Z","v":2136554,"vw":23.089935},{"c":23.07,"h":23.07,"l":23.02,"n":1636,"o":23.06,"t":"2025-10-01T04:00:00Z","v":1505948,"vw":23.043892},{"c":23.1,"h":23.1,"l":23.05,"n":1461,"o":23.06,"t":"2025-10-02T04:00:00Z","v":1342518,"vw":23.071286},{"c":23.06,"h":23.1,"l":23.05,"n":1841,"o":23.1,"t":"2025-10-03T04:00:00Z","v":1471699,"vw":23.068814},{"c":23.02,"h":23.0499,"l":23.01,"n":2091,"o":23.03,"t":"2025-10-06T04:00:00Z","v":2092898,"vw":23.027254},{"c":23.05,"h":23.07,"l":23.0116,"n":2151,"o":23.04,"t":"2025-10-07T04:00:00Z","v":2187050,"vw":23.041783},{"c":23.02,"h":23.09,"l":23.02,"n":1950,"o":23.09,"t":"2025-10-08T04:00:00Z","v":2322733,"vw":23.054911},{"c":22.98,"h":23.01,"l":22.9719,"n":2201,"o":23,"t":"2025-10-09T04:00:00Z","v":2642600,"vw":22.992302},{"c":23.04,"h":23.0685,"l":23.015,"n":1776,"o":23.06,"t":"2025-10-10T04:00:00Z","v":2033710,"vw":23.041074},{"c":23.11,"h":23.12,"l":23.05,"n":1353,"o":23.05,"t":"2025-10-13T04:00:00Z","v":985980,"vw":23.084647},{"c":23.13,"h":23.15,"l":23.06,"n":1730,"o":23.07,"t":"2025-10-14T04:00:00Z","v":2092915,"vw":23.102999},{"c":23.15,"h":23.2,"l":23.12,"n":1776,"o":23.16,"t":"2025-10-15T04:00:00Z","v":1364551,"vw":23.15121},{"c":23.21,"h":23.21,"l":23.13,"n":5610,"o":23.15,"t":"2025-10-16T04:00:00Z","v":2905895,"vw":23.16691},{"c":23.18,"h":23.1999,"l":23.16,"n":1812,"o":23.19,"t":"2025-10-17T04:00:00Z","v":1800002,"vw":23.170312},{"c":23.22,"h":23.2282,"l":23.19,"n":1371,"o":23.21,"t":"2025-10-20T04:00:00Z","v":1533286,"vw":23.207931},{"c":23.23,"h":23.2699,"l":23.22,"n":2107,"o":23.26,"t":"2025-10-21T04:00:00Z","v":1933538,"vw":23.245046},{"c":23.22,"h":23.23,"l":23.19,"n":3056,"o":23.22,"t":"2025-10-22T04:00:00Z","v":2152281,"vw":23.214282},{"c":23.21,"h":23.23,"l":23.2,"n":1661,"o":23.22,"t":"2025-10-23T04:00:00Z","v":1422932,"vw":23.214614},{"c":23.24,"h":23.26,"l":23.22,"n":1754,"o":23.26,"t":"2025-10-24T04:00:00Z","v":1652109,"vw":23.248276},{"c":23.27,"h":23.27,"l":23.21,"n":1923,"o":23.24,"t":"2025-10-27T04:00:00Z","v":2035455,"vw":23.245759},{"c":23.27,"h":23.2781,"l":23.23,"n":2370,"o":23.26,"t":"2025-10-28T04:00:00Z","v":1481061,"vw":23.260916},{"c":23.15,"h":23.27,"l":23.14,"n":1866,"o":23.27,"t":"2025-10-29T04:00:00Z","v":1628488,"vw":23.228096},{"c":23.09,"h":23.1399,"l":23.07,"n":2397,"o":23.08,"t":"2025-10-30T04:00:00Z","v":2817910,"vw":23.107976},{"c":23.06,"h":23.12,"l":23.0401,"n":1510,"o":23.12,"t":"2025-10-31T04:00:00Z","v":1635184,"vw":23.071323},{"c":22.92,"h":22.94,"l":22.9001,"n":1700,"o":22.94,"t":"2025-11-03T05:00:00Z","v":1556763,"vw":22.915955},{"c":22.95,"h":22.99,"l":22.9181,"n":1915,"o":22.92,"t":"2025-11-04T05:00:00Z","v":1945815,"vw":22.964846},{"c":22.89,"h":22.95,"l":22.88,"n":1942,"o":22.95,"t":"2025-11-05T05:00:00Z","v":2274600,"vw":22.899071},{"c":22.98,"h":22.99,"l":22.96,"n":1578,"o":22.97,"t":"2025-11-06T05:00:00Z","v":1120138,"vw":22.974663},{"c":22.97,"h":22.99,"l":22.9499,"n":1793,"o":22.96,"t":"2025-11-07T05:00:00Z","v":1718434,"vw":22.971899},{"c":22.97,"h":22.99,"l":22.9517,"n":1487,"o":22.97,"t":"2025-11-10T05:00:00Z","v":1291245,"vw":22.969453},{"c":23.06,"h":23.06,"l":23,"n":1552,"o":23.02,"t":"2025-11-11T05:00:00Z","v":1455930,"vw":23.040577},{"c":23.02,"h":23.035,"l":23.0001,"n":1593,"o":23.03,"t":"2025-11-12T05:00:00Z","v":1090760,"vw":23.021461},{"c":22.95,"h":23,"l":22.95,"n":3233,"o":22.97,"t":"2025-11-13T05:00:00Z","v":2334135,"vw":22.9704},{"c":22.92,"h":22.99,"l":22.92,"n":2923,"o":22.99,"t":"2025-11-14T05:00:00Z","v":1867435,"vw":22.949866},{"c":22.92,"h":22.95,"l":22.9047,"n":1752,"o":22.92,"t":"2025-11-17T05:00:00Z","v":1666174,"vw":22.936136},{"c":22.95,"h":22.9799,"l":22.92,"n":3007,"o":22.96,"t":"2025-11-18T05:00:00Z","v":2195919,"vw":22.939978},{"c":22.94,"h":22.98,"l":22.93,"n":1828,"o":22.98,"t":"2025-11-19T05:00:00Z","v":1509469,"vw":22.962802},{"c":22.97,"h":23,"l":22.95,"n":1749,"o":22.99,"t":"2025-11-20T05:00:00Z","v":1822442,"vw":22.975296},{"c":23.05,"h":23.05,"l":22.99,"n":2066,"o":23.04,"t":"2025-11-21T05:00:00Z","v":1884871,"vw":23.015237},{"c":23.1,"h":23.1,"l":23.05,"n":2026,"o":23.08,"t":"2025-11-24T05:00:00Z","v":1796672,"vw":23.081654},{"c":23.16,"h":23.19,"l":23.1058,"n":2190,"o":23.11,"t":"2025-11-25T05:00:00Z","v":2499890,"vw":23.164212},{"c":23.2,"h":23.21,"l":23.14,"n":1617,"o":23.16,"t":"2025-11-26T05:00:00Z","v":1515028,"vw":23.183539},{"c":23.18,"h":23.2187,"l":23.16,"n":1018,"o":23.21,"t":"2025-11-28T05:00:00Z","v":1088593,"vw":23.185391},{"c":23.02,"h":23.02,"l":22.99,"n":1925,"o":23.01,"t":"2025-12-01T05:00:00Z","v":1581065,"vw":23.004966},{"c":23.04,"h":23.05,"l":23,"n":2303,"o":23.02,"t":"2025-12-02T05:00:00Z","v":1947332,"vw":23.027377},{"c":23.085,"h":23.1,"l":23.05,"n":2208,"o":23.05,"t":"2025-12-03T05:00:00Z","v":1729005,"vw":23.076514},{"c":23.04,"h":23.06,"l":23.0205,"n":1854,"o":23.06,"t":"2025-12-04T05:00:00Z","v":1780278,"vw":23.041156},{"c":23.02,"h":23.0599,"l":23,"n":3076,"o":23.05,"t":"2025-12-05T05:00:00Z","v":1961016,"vw":23.019522},{"c":22.99,"h":23.02,"l":22.95,"n":2048,"o":23.02,"t":"2025-12-08T05:00:00Z","v":1564126,"vw":22.972186},{"c":22.96,"h":23.01,"l":22.94,"n":1884,"o":23.01,"t":"2025-12-09T05:00:00Z","v":1834331,"vw":22.960438},{"c":23.05,"h":23.05,"l":22.9301,"n":2083,"o":22.95,"t":"2025-12-10T05:00:00Z","v":2056490,"vw":23.00172},{"c":23.04,"h":23.0899,"l":23.02,"n":1801,"o":23.08,"t":"2025-12-11T05:00:00Z","v":1453896,"vw":23.057682},{"c":22.96,"h":22.98,"l":22.94,"n":1980,"o":22.97,"t":"2025-12-12T05:00:00Z","v":1571713,"vw":22.954492},{"c":22.98,"h":23.02,"l":22.9504,"n":2087,"o":23.01,"t":"2025-12-15T05:00:00Z","v":1563505,"vw":22.977485},{"c":23.02,"h":23.02,"l":22.96,"n":5198,"o":22.97,"t":"2025-12-16T05:00:00Z","v":4277617,"vw":22.997049},{"c":23,"h":23.01,"l":22.98,"n":2328,"o":23,"t":"2025-12-17T05:00:00Z","v":1987287,"vw":22.995379},{"c":23.07,"h":23.0779,"l":23.0294,"n":1232,"o":23.07,"t":"2025-12-18T05:00:00Z","v":1145140,"vw":23.047852},{"c":22.94,"h":22.97,"l":22.93,"n":3614,"o":22.95,"t":"2025-12-19T05:00:00Z","v":2143330,"vw":22.943504},{"c":22.93,"h":22.94,"l":22.91,"n":3229,"o":22.94,"t":"2025-12-22T05:00:00Z","v":1763274,"vw":22.924188},{"c":22.94,"h":22.94,"l":22.88,"n":1770,"o":22.89,"t":"2025-12-23T05:00:00Z","v":1575662,"vw":22.92446},{"c":23.01,"h":23.01,"l":22.9501,"n":1245,"o":22.97,"t":"2025-12-24T05:00:00Z","v":1198216,"vw":22.980652},{"c":23.03,"h":23.04,"l":22.99,"n":1996,"o":23.03,"t":"2025-12-26T05:00:00Z","v":1504047,"vw":23.01068},{"c":23.06,"h":23.06,"l":23.0101,"n":1851,"o":23.04,"t":"2025-12-29T05:00:00Z","v":1425184,"vw":23.038081},{"c":23.04,"h":23.05,"l":23,"n":1933,"o":23.02,"t":"2025-12-30T05:00:00Z","v":2221762,"vw":23.031057},{"c":22.97,"h":23.03,"l":22.965,"n":3196,"o":23.01,"t":"2025-12-31T05:00:00Z","v":2176947,"vw":23.006872},{"c":22.96,"h":23,"l":22.94,"n":2430,"o":23,"t":"2026-01-02T05:00:00Z","v":2112465,"vw":22.96498},{"c":23.01,"h":23.03,"l":22.975,"n":2643,"o":23,"t":"2026-01-05T05:00:00Z","v":2271006,"vw":23.008746},{"c":23.02,"h":23.02,"l":22.97,"n":2405,"o":23,"t":"2026-01-06T05:00:00Z","v":2029208,"vw":22.996392},{"c":23.03,"h":23.06,"l":23.0128,"n":3149,"o":23.05,"t":"2026-01-07T05:00:00Z","v":1861695,"vw":23.039246},{"c":22.98,"h":22.99,"l":22.96,"n":2516,"o":22.98,"t":"2026-01-08T05:00:00Z","v":1997600,"vw":22.980553},{"c":23.01,"h":23.0299,"l":22.96,"n":2507,"o":22.99,"t":"2026-01-09T05:00:00Z","v":1917484,"vw":23.006663},{"c":22.985,"h":23.01,"l":22.965,"n":2141,"o":22.98,"t":"2026-01-12T05:00:00Z","v":1781476,"vw":22.992626},{"c":23.02,"h":23.04,"l":23,"n":2313,"o":23.02,"t":"2026-01-13T05:00:00Z","v":3432464,"vw":23.021462},{"c":23.07,"h":23.07,"l":23.03,"n":2006,"o":23.04,"t":"2026-01-14T05:00:00Z","v":1409545,"vw":23.058473},{"c":23.02,"h":23.08,"l":23.02,"n":2061,"o":23.08,"t":"2026-01-15T05:00:00Z","v":2019892,"vw":23.04064},{"c":22.97,"h":23.0299,"l":22.96,"n":4713,"o":23.02,"t":"2026-01-16T05:00:00Z","v":3120891,"vw":22.985617},{"c":22.89,"h":22.929,"l":22.875,"n":2161,"o":22.91,"t":"2026-01-20T05:00:00Z","v":1996701,"vw":22.907237},{"c":22.98,"h":22.9968,"l":22.91,"n":2857,"o":22.93,"t":"2026-01-21T05:00:00Z","v":2691853,"vw":22.950605},{"c":22.99,"h":23,"l":22.9568,"n":1714,"o":22.98,"t":"2026-01-22T05:00:00Z","v":2607490,"vw":22.984018},{"c":23.01,"h":23.01,"l":22.96,"n":1482,"o":22.98,"t":"2026-01-23T05:00:00Z","v":1481389,"vw":22.985753},{"c":23.03,"h":23.04,"l":23.01,"n":1759,"o":23.04,"t":"2026-01-26T05:00:00Z","v":2003758,"vw":23.028693},{"c":23.02,"h":23.04,"l":23.01,"n":2251,"o":23.02,"t":"2026-01-27T05:00:00Z","v":3115684,"vw":23.024015},{"c":23,"h":23.02,"l":22.97,"n":1668,"o":23.02,"t":"2026-01-28T05:00:00Z","v":2247613,"vw":22.99941},{"c":23.03,"h":23.03,"l":22.97,"n":1677,"o":22.99,"t":"2026-01-29T05:00:00Z","v":3617166,"vw":23.012227},{"c":23.02,"h":23.03,"l":23,"n":2586,"o":23.02,"t":"2026-01-30T05:00:00Z","v":5732705,"vw":23.015828},{"c":22.9,"h":22.93,"l":22.875,"n":2116,"o":22.91,"t":"2026-02-02T05:00:00Z","v":2355490,"vw":22.900945},{"c":22.89,"h":22.9,"l":22.87,"n":1913,"o":22.89,"t":"2026-02-03T05:00:00Z","v":2160362,"vw":22.883725},{"c":22.89,"h":22.9,"l":22.8517,"n":2164,"o":22.88,"t":"2026-02-04T05:00:00Z","v":3557064,"vw":22.879682},{"c":22.97,"h":22.987,"l":22.91,"n":2313,"o":22.93,"t":"2026-02-05T05:00:00Z","v":2900088,"vw":22.966661},{"c":23,"h":23,"l":22.95,"n":2264,"o":22.99,"t":"2026-02-06T05:00:00Z","v":2498026,"vw":22.971656},{"c":23,"h":23,"l":22.96,"n":3005,"o":22.97,"t":"2026-02-09T05:00:00Z","v":2516526,"vw":22.988351},{"c":23.04,"h":23.07,"l":23.0201,"n":2076,"o":23.05,"t":"2026-02-10T05:00:00Z","v":2570376,"vw":23.044793},{"c":23.01,"h":23.04,"l":22.98,"n":2680,"o":22.98,"t":"2026-02-11T05:00:00Z","v":4178877,"vw":23.013333},{"c":23.1,"h":23.1,"l":23.04,"n":2467,"o":23.05,"t":"2026-02-12T05:00:00Z","v":3888792,"vw":23.078145},{"c":23.16,"h":23.16,"l":23.13,"n":2137,"o":23.16,"t":"2026-02-13T05:00:00Z","v":3231877,"vw":23.149313},{"c":23.16,"h":23.18,"l":23.14,"n":3184,"o":23.15,"t":"2026-02-17T05:00:00Z","v":4624059,"vw":23.156696},{"c":23.15,"h":23.1699,"l":23.14,"n":1897,"o":23.15,"t":"2026-02-18T05:00:00Z","v":2089506,"vw":23.154346},{"c":23.17,"h":23.17,"l":23.1225,"n":1840,"o":23.13,"t":"2026-02-19T05:00:00Z","v":2735933,"vw":23.149324},{"c":23.18,"h":23.1865,"l":23.135,"n":2260,"o":23.17,"t":"2026-02-20T05:00:00Z","v":3288704,"vw":23.166525},{"c":23.22,"h":23.23,"l":23.18,"n":2358,"o":23.19,"t":"2026-02-23T05:00:00Z","v":3360712,"vw":23.209176},{"c":23.2,"h":23.2199,"l":23.17,"n":2695,"o":23.2,"t":"2026-02-24T05:00:00Z","v":3949186,"vw":23.197864},{"c":23.19,"h":23.21,"l":23.18,"n":2293,"o":23.19,"t":"2026-02-25T05:00:00Z","v":2990564,"vw":23.196065},{"c":23.22,"h":23.22,"l":23.18,"n":2391,"o":23.18,"t":"2026-02-26T05:00:00Z","v":2169760,"vw":23.196538},{"c":23.23,"h":23.26,"l":23.2237,"n":1754,"o":23.24,"t":"2026-02-27T05:00:00Z","v":2376113,"vw":23.243862},{"c":23.05,"h":23.0599,"l":23.0016,"n":2354,"o":23.04,"t":"2026-03-02T05:00:00Z","v":2808951,"vw":23.026371},{"c":23.05,"h":23.075,"l":22.92,"n":2124,"o":22.93,"t":"2026-03-03T05:00:00Z","v":2744448,"vw":23.021329},{"c":23.04,"h":23.08,"l":23.03,"n":2518,"o":23.04,"t":"2026-03-04T05:00:00Z","v":2305118,"vw":23.058679},{"c":22.98,"h":22.9899,"l":22.93,"n":3330,"o":22.96,"t":"2026-03-05T05:00:00Z","v":2718022,"vw":22.957349},{"c":22.91,"h":22.9784,"l":22.86,"n":3322,"o":22.89,"t":"2026-03-06T05:00:00Z","v":3229715,"vw":22.926872},{"c":23.01,"h":23.01,"l":22.87,"n":2584,"o":22.87,"t":"2026-03-09T04:00:00Z","v":3926042,"vw":22.934124},{"c":22.91,"h":22.9996,"l":22.9001,"n":1952,"o":22.98,"t":"2026-03-10T04:00:00Z","v":2112963,"vw":22.966565},{"c":22.8,"h":22.86,"l":22.77,"n":2342,"o":22.86,"t":"2026-03-11T04:00:00Z","v":2664964,"vw":22.802758},{"c":22.66,"h":22.76,"l":22.6201,"n":3680,"o":22.76,"t":"2026-03-12T04:00:00Z","v":5325355,"vw":22.685628},{"c":22.59,"h":22.735,"l":22.5701,"n":2957,"o":22.7,"t":"2026-03-13T04:00:00Z","v":3558616,"vw":22.638811},{"c":22.69,"h":22.73,"l":22.66,"n":2544,"o":22.72,"t":"2026-03-16T04:00:00Z","v":2641918,"vw":22.687553},{"c":22.79,"h":22.79,"l":22.735,"n":2174,"o":22.74,"t":"2026-03-17T04:00:00Z","v":2396835,"vw":22.773575},{"c":22.68,"h":22.7799,"l":22.665,"n":2223,"o":22.76,"t":"2026-03-18T04:00:00Z","v":2346753,"vw":22.734599},{"c":22.73,"h":22.745,"l":22.585,"n":2523,"o":22.6,"t":"2026-03-19T04:00:00Z","v":3488592,"vw":22.664673},{"c":22.51,"h":22.65,"l":22.5,"n":2758,"o":22.64,"t":"2026-03-20T04:00:00Z","v":4156473,"vw":22.55022},{"c":22.62,"h":22.6799,"l":22.5314,"n":3708,"o":22.56,"t":"2026-03-23T04:00:00Z","v":4939576,"vw":22.615596},{"c":22.57,"h":22.6199,"l":22.52,"n":2909,"o":22.54,"t":"2026-03-24T04:00:00Z","v":4012356,"vw":22.565773},{"c":22.65,"h":22.69,"l":22.63,"n":2057,"o":22.67,"t":"2026-03-25T04:00:00Z","v":2833077,"vw":22.657948},{"c":22.48,"h":22.6098,"l":22.46,"n":3153,"o":22.57,"t":"2026-03-26T04:00:00Z","v":5572527,"vw":22.517471},{"c":22.44,"h":22.4801,"l":22.4,"n":2443,"o":22.41,"t":"2026-03-27T04:00:00Z","v":4012827,"vw":22.454667},{"c":22.55,"h":22.61,"l":22.54,"n":2487,"o":22.58,"t":"2026-03-30T04:00:00Z","v":3856394,"vw":22.579374},{"c":22.68,"h":22.7099,"l":22.61,"n":2840,"o":22.65,"t":"2026-03-31T04:00:00Z","v":4039442,"vw":22.657482},{"c":22.6,"h":22.6499,"l":22.5701,"n":2126,"o":22.59,"t":"2026-04-01T04:00:00Z","v":3871162,"vw":22.618927},{"c":22.68,"h":22.71,"l":22.5726,"n":2702,"o":22.58,"t":"2026-04-02T04:00:00Z","v":3696477,"vw":22.660471},{"c":22.63,"h":22.685,"l":22.625,"n":2353,"o":22.63,"t":"2026-04-06T04:00:00Z","v":2626157,"vw":22.656508},{"c":22.69,"h":22.695,"l":22.5432,"n":2820,"o":22.63,"t":"2026-04-07T04:00:00Z","v":4390805,"vw":22.61709},{"c":22.76,"h":22.84,"l":22.73,"n":2406,"o":22.84,"t":"2026-04-08T04:00:00Z","v":3589063,"vw":22.771731},{"c":22.77,"h":22.815,"l":22.71,"n":1775,"o":22.73,"t":"2026-04-09T04:00:00Z","v":1780889,"vw":22.770292},{"c":22.73,"h":22.79,"l":22.715,"n":2078,"o":22.79,"t":"2026-04-10T04:00:00Z","v":2037491,"vw":22.75201},{"c":22.79,"h":22.8,"l":22.71,"n":2091,"o":22.71,"t":"2026-04-13T04:00:00Z","v":3700334,"vw":22.747296},{"c":22.85,"h":22.8699,"l":22.79,"n":2369,"o":22.8,"t":"2026-04-14T04:00:00Z","v":2183911,"vw":22.847483},{"c":22.84,"h":22.85,"l":22.8101,"n":2267,"o":22.83,"t":"2026-04-15T04:00:00Z","v":3046262,"vw":22.830306},{"c":22.78,"h":22.86,"l":22.77,"n":5283,"o":22.86,"t":"2026-04-16T04:00:00Z","v":2785568,"vw":22.794357},{"c":22.88,"h":22.93,"l":22.87,"n":2237,"o":22.89,"t":"2026-04-17T04:00:00Z","v":2779481,"vw":22.898788},{"c":22.89,"h":22.89,"l":22.84,"n":2500,"o":22.87,"t":"2026-04-20T04:00:00Z","v":2009590,"vw":22.869828},{"c":22.8,"h":22.87,"l":22.79,"n":1873,"o":22.86,"t":"2026-04-21T04:00:00Z","v":2312389,"vw":22.827668},{"c":22.83,"h":22.8799,"l":22.825,"n":1669,"o":22.85,"t":"2026-04-22T04:00:00Z","v":2261025,"vw":22.847127},{"c":22.79,"h":22.85,"l":22.74,"n":2314,"o":22.84,"t":"2026-04-23T04:00:00Z","v":2834114,"vw":22.809716},{"c":22.81,"h":22.84,"l":22.76,"n":1999,"o":22.79,"t":"2026-04-24T04:00:00Z","v":2323435,"vw":22.819022},{"c":22.76,"h":22.81,"l":22.75,"n":2440,"o":22.8,"t":"2026-04-27T04:00:00Z","v":1928334,"vw":22.770431},{"c":22.76,"h":22.76,"l":22.71,"n":1843,"o":22.72,"t":"2026-04-28T04:00:00Z","v":2093891,"vw":22.730126},{"c":22.66,"h":22.72,"l":22.6201,"n":2009,"o":22.72,"t":"2026-04-29T04:00:00Z","v":2528820,"vw":22.669541},{"c":22.7,"h":22.73,"l":22.6699,"n":1872,"o":22.7,"t":"2026-04-30T04:00:00Z","v":2210725,"vw":22.696969},{"c":22.63,"h":22.695,"l":22.605,"n":2312,"o":22.61,"t":"2026-05-01T04:00:00Z","v":3953733,"vw":22.64635},{"c":22.57,"h":22.6186,"l":22.5,"n":2221,"o":22.61,"t":"2026-05-04T04:00:00Z","v":2482769,"vw":22.548681},{"c":22.61,"h":22.64,"l":22.59,"n":2162,"o":22.59,"t":"2026-05-05T04:00:00Z","v":2073189,"vw":22.624721},{"c":22.71,"h":22.7299,"l":22.68,"n":2360,"o":22.69,"t":"2026-05-06T04:00:00Z","v":2977839,"vw":22.710433},{"c":22.64,"h":22.75,"l":22.6201,"n":2202,"o":22.75,"t":"2026-05-07T04:00:00Z","v":2774736,"vw":22.672327},{"c":22.7,"h":22.73,"l":22.69,"n":1861,"o":22.71,"t":"2026-05-08T04:00:00Z","v":1670341,"vw":22.707796},{"c":22.67,"h":22.7,"l":22.66,"n":1967,"o":22.69,"t":"2026-05-11T04:00:00Z","v":3281108,"vw":22.685732},{"c":22.61,"h":22.63,"l":22.59,"n":2692,"o":22.63,"t":"2026-05-12T04:00:00Z","v":41463381,"vw":22.609404},{"c":22.62,"h":22.62,"l":22.5601,"n":1626,"o":22.59,"t":"2026-05-13T04:00:00Z","v":2405015,"vw":22.593308},{"c":22.59,"h":22.66,"l":22.59,"n":1747,"o":22.64,"t":"2026-05-14T04:00:00Z","v":1575979,"vw":22.638003},{"c":22.47,"h":22.495,"l":22.45,"n":2182,"o":22.49,"t":"2026-05-15T04:00:00Z","v":2051944,"vw":22.466855},{"c":22.44,"h":22.51,"l":22.4099,"n":3162,"o":22.48,"t":"2026-05-18T04:00:00Z","v":3002064,"vw":22.444594},{"c":22.35,"h":22.39,"l":22.31,"n":2602,"o":22.36,"t":"2026-05-19T04:00:00Z","v":3333261,"vw":22.355391},{"c":22.49,"h":22.51,"l":22.35,"n":2688,"o":22.35,"t":"2026-05-20T04:00:00Z","v":3212253,"vw":22.459142},{"c":22.505,"h":22.5199,"l":22.4,"n":2467,"o":22.44,"t":"2026-05-21T04:00:00Z","v":2087530,"vw":22.45562},{"c":22.52,"h":22.5799,"l":22.49,"n":2015,"o":22.57,"t":"2026-05-22T04:00:00Z","v":2076660,"vw":22.514555},{"c":22.61,"h":22.64,"l":22.5801,"n":2135,"o":22.63,"t":"2026-05-26T04:00:00Z","v":2021673,"vw":22.603572},{"c":22.63,"h":22.65,"l":22.6099,"n":1682,"o":22.62,"t":"2026-05-27T04:00:00Z","v":1672499,"vw":22.629483},{"c":22.68,"h":22.7,"l":22.615,"n":2065,"o":22.63,"t":"2026-05-28T04:00:00Z","v":2363028,"vw":22.669195},{"c":22.71,"h":22.74,"l":22.69,"n":2545,"o":22.71,"t":"2026-05-29T04:00:00Z","v":1702967,"vw":22.715114},{"c":22.59,"h":22.5949,"l":22.505,"n":2440,"o":22.52,"t":"2026-06-01T04:00:00Z","v":2140710,"vw":22.548143},{"c":22.59,"h":22.624,"l":22.58,"n":1702,"o":22.62,"t":"2026-06-02T04:00:00Z","v":1349415,"vw":22.590949},{"c":22.54,"h":22.55,"l":22.51,"n":2232,"o":22.53,"t":"2026-06-03T04:00:00Z","v":1788532,"vw":22.529524},{"c":22.58,"h":22.6,"l":22.56,"n":1769,"o":22.57,"t":"2026-06-04T04:00:00Z","v":3322866,"vw":22.574158},{"c":22.45,"h":22.5,"l":22.44,"n":2097,"o":22.5,"t":"2026-06-05T04:00:00Z","v":1611302,"vw":22.462593},{"c":22.44,"h":22.51,"l":22.43,"n":1755,"o":22.48,"t":"2026-06-08T04:00:00Z","v":1520418,"vw":22.450755},{"c":22.5,"h":22.5099,"l":22.4301,"n":2342,"o":22.47,"t":"2026-06-09T04:00:00Z","v":1816464,"vw":22.473985},{"c":22.47,"h":22.52,"l":22.44,"n":2087,"o":22.49,"t":"2026-06-10T04:00:00Z","v":1860532,"vw":22.483842},{"c":22.62,"h":22.62,"l":22.4699,"n":2637,"o":22.49,"t":"2026-06-11T04:00:00Z","v":2466689,"vw":22.535094},{"c":22.58,"h":22.6,"l":22.54,"n":1974,"o":22.57,"t":"2026-06-12T04:00:00Z","v":1862766,"vw":22.581046},{"c":22.6,"h":22.7,"l":22.6,"n":1623,"o":22.63,"t":"2026-06-15T04:00:00Z","v":1247184,"vw":22.626449},{"c":22.62,"h":22.66,"l":22.61,"n":1646,"o":22.63,"t":"2026-06-16T04:00:00Z","v":1461078,"vw":22.640696},{"c":22.53,"h":22.656,"l":22.52,"n":1813,"o":22.62,"t":"2026-06-17T04:00:00Z","v":2261871,"vw":22.622582},{"c":22.59,"h":22.65,"l":22.59,"n":1427,"o":22.63,"t":"2026-06-18T04:00:00Z","v":1313855,"vw":22.62038},{"c":22.55,"h":22.55,"l":22.52,"n":1915,"o":22.55,"t":"2026-06-22T04:00:00Z","v":1406016,"vw":22.533546},{"c":22.58,"h":22.61,"l":22.5502,"n":1612,"o":22.56,"t":"2026-06-23T04:00:00Z","v":1307038,"vw":22.590715},{"c":22.65,"h":22.68,"l":22.63,"n":1622,"o":22.64,"t":"2026-06-24T04:00:00Z","v":1950699,"vw":22.667992},{"c":22.68,"h":22.7097,"l":22.6701,"n":2100,"o":22.68,"t":"2026-06-25T04:00:00Z","v":2705864,"vw":22.684468},{"c":22.71,"h":22.73,"l":22.66,"n":2408,"o":22.66,"t":"2026-06-26T04:00:00Z","v":2316903,"vw":22.710973},{"c":22.74,"h":22.74,"l":22.7,"n":1657,"o":22.71,"t":"2026-06-29T04:00:00Z","v":2470070,"vw":22.712267},{"c":22.64,"h":22.71,"l":22.64,"n":2731,"o":22.7,"t":"2026-06-30T04:00:00Z","v":1646398,"vw":22.683512},{"c":22.53,"h":22.55,"l":22.49,"n":2808,"o":22.5,"t":"2026-07-01T04:00:00Z","v":1357588,"vw":22.534233},{"c":22.555,"h":22.57,"l":22.53,"n":1984,"o":22.54,"t":"2026-07-02T04:00:00Z","v":1312805,"vw":22.552269},{"c":22.58,"h":22.58,"l":22.5301,"n":3215,"o":22.56,"t":"2026-07-06T04:00:00Z","v":1835415,"vw":22.554189},{"c":22.46,"h":22.5792,"l":22.435,"n":3475,"o":22.51,"t":"2026-07-07T04:00:00Z","v":2471679,"vw":22.482959},{"c":22.42,"h":22.43,"l":22.37,"n":3074,"o":22.42,"t":"2026-07-08T04:00:00Z","v":1821508,"vw":22.401637},{"c":22.45,"h":22.49,"l":22.4201,"n":2096,"o":22.43,"t":"2026-07-09T04:00:00Z","v":1608494,"vw":22.456934},{"c":22.4,"h":22.459,"l":22.39,"n":2871,"o":22.44,"t":"2026-07-10T04:00:00Z","v":1860040,"vw":22.415951},{"c":22.32,"h":22.3984,"l":22.31,"n":6756,"o":22.39,"t":"2026-07-13T04:00:00Z","v":2175119,"vw":22.357273},{"c":22.37,"h":22.4099,"l":22.35,"n":5765,"o":22.36,"t":"2026-07-14T04:00:00Z","v":3283716,"vw":22.382649},{"c":22.45,"h":22.46,"l":22.39,"n":1586,"o":22.39,"t":"2026-07-15T04:00:00Z","v":920460,"vw":22.433867},{"c":22.42,"h":22.5384,"l":22.4026,"n":5099,"o":22.42,"t":"2026-07-16T04:00:00Z","v":1699724,"vw":22.426418},{"c":22.45,"h":22.49,"l":22.435,"n":2290,"o":22.46,"t":"2026-07-17T04:00:00Z","v":1580737,"vw":22.453545},{"c":22.39,"h":22.44,"l":22.37,"n":4624,"o":22.43,"t":"2026-07-20T04:00:00Z","v":1587820,"vw":22.397484},{"c":22.34,"h":22.37,"l":22.3206,"n":2249,"o":22.37,"t":"2026-07-21T04:00:00Z","v":1263371,"vw":22.342626},{"c":22.29,"h":22.33,"l":22.29,"n":3026,"o":22.32,"t":"2026-07-22T04:00:00Z","v":1826295,"vw":22.307292},{"c":22.23,"h":22.24,"l":22.2,"n":2002,"o":22.2,"t":"2026-07-23T04:00:00Z","v":3210733,"vw":22.225326},{"c":22.23,"h":22.28,"l":22.23,"n":4606,"o":22.24,"t":"2026-07-24T04:00:00Z","v":2236438,"vw":22.252073},{"c":22.28,"h":22.3,"l":22.2601,"n":2113,"o":22.28,"t":"2026-07-27T04:00:00Z","v":1834976,"vw":22.281517},{"c":22.33,"h":22.36,"l":22.29,"n":1943,"o":22.29,"t":"2026-07-28T04:00:00Z","v":2192058,"vw":22.335421},{"c":22.26,"h":22.336,"l":22.25,"n":2772,"o":22.31,"t":"2026-07-29T04:00:00Z","v":1782300,"vw":22.276084},{"c":22.3,"h":22.32,"l":22.28,"n":2653,"o":22.28,"t":"2026-07-30T04:00:00Z","v":1325188,"vw":22.300409},{"c":22.26,"h":22.28,"l":22.22,"n":3830,"o":22.27,"t":"2026-07-31T04:00:00Z","v":1662817,"vw":22.234389},{"c":22.22,"h":22.23,"l":22.19,"n":4272,"o":22.2,"t":"2026-08-03T04:00:00Z","v":2065988,"vw":22.212495},{"c":22.33,"h":22.33,"l":22.28,"n":3360,"o":22.28,"t":"2026-08-04T04:00:00Z","v":2063496,"vw":22.312839},{"c":22.32,"h":22.35,"l":22.3,"n":5367,"o":22.32,"t":"2026-08-05T04:00:00Z","v":2282324,"vw":22.325418},{"c":22.26,"h":22.28,"l":22.23,"n":4349,"o":22.27,"t":"2026-08-06T04:00:00Z","v":1558458,"vw":22.252492},{"c":22.31,"h":22.33,"l":22.27,"n":4596,"o":22.32,"t":"2026-08-07T04:00:00Z","v":1497218,"vw":22.294769},{"c":22.21,"h":22.25,"l":22.2,"n":7285,"o":22.25,"t":"2026-08-10T04:00:00Z","v":1779875,"vw":22.218237},{"c":22.22,"h":22.2599,"l":22.21,"n":4343,"o":22.24,"t":"2026-08-11T04:00:00Z","v":1384582,"vw":22.225485},{"c":22.24,"h":22.28,"l":22.23,"n":4423,"o":22.27,"t":"2026-08-12T04:00:00Z","v":1462331,"vw":22.248655},{"c":22.31,"h":22.36,"l":22.3,"n":1894,"o":22.32,"t":"2026-08-13T04:00:00Z","v":1561217,"vw":22.317238},{"c":22.25,"h":22.3099,"l":22.23,"n":2443,"o":22.3,"t":"2026-08-14T04:00:00Z","v":1350286,"vw":22.252965},{"c":22.2,"h":22.24,"l":22.19,"n":3100,"o":22.22,"t":"2026-08-17T04:00:00Z","v":2051468,"vw":22.209566},{"c":22.21,"h":22.2199,"l":22.1401,"n":2152,"o":22.16,"t":"2026-08-18T04:00:00Z","v":1520570,"vw":22.195732},{"c":22.29,"h":22.3,"l":22.24,"n":2219,"o":22.29,"t":"2026-08-19T04:00:00Z","v":2135958,"vw":22.26869},{"c":22.22,"h":22.24,"l":22.2,"n":2610,"o":22.21,"t":"2026-08-20T04:00:00Z","v":1559236,"vw":22.213702},{"c":22.19,"h":22.2,"l":22.17,"n":2470,"o":22.2,"t":"2026-08-21T04:00:00Z","v":1601978,"vw":22.184718},{"c":22.23,"h":22.24,"l":22.2015,"n":2430,"o":22.21,"t":"2026-08-24T04:00:00Z","v":2614127,"vw":22.223104},{"c":22.33,"h":22.335,"l":22.275,"n":1853,"o":22.28,"t":"2026-08-25T04:00:00Z","v":1642068,"vw":22.308513},{"c":22.31,"h":22.31,"l":22.28,"n":1608,"o":22.3,"t":"2026-08-26T04:00:00Z","v":1725545,"vw":22.294799},{"c":22.29,"h":22.32,"l":22.2801,"n":1785,"o":22.31,"t":"2026-08-27T04:00:00Z","v":1354927,"vw":22.306595},{"c":22.22,"h":22.3201,"l":22.21,"n":2094,"o":22.3,"t":"2026-08-28T04:00:00Z","v":1939575,"vw":22.246757},{"c":22.2,"h":22.21,"l":22.18,"n":2427,"o":22.2,"t":"2026-08-31T04:00:00Z","v":1718619,"vw":22.192066},{"c":22.01,"h":22.0999,"l":22.01,"n":2817,"o":22.07,"t":"2026-09-01T04:00:00Z","v":3970012,"vw":22.038752},{"c":22.04,"h":22.04,"l":22.01,"n":1596,"o":22.03,"t":"2026-09-02T04:00:00Z","v":1807001,"vw":22.024302},{"c":22.07,"h":22.17,"l":22.06,"n":1684,"o":22.09,"t":"2026-09-03T04:00:00Z","v":1628831,"vw":22.084331},{"c":22.06,"h":22.08,"l":22.05,"n":2191,"o":22.06,"t":"2026-09-04T04:00:00Z","v":1720795,"vw":22.063972},{"c":22.04,"h":22.0798,"l":22.02,"n":2715,"o":22.05,"t":"2026-09-08T04:00:00Z","v":2181432,"vw":22.044925},{"c":21.99,"h":22.04,"l":21.975,"n":3181,"o":22.02,"t":"2026-09-09T04:00:00Z","v":2963498,"vw":22.00823},{"c":21.82,"h":21.91,"l":21.82,"n":2931,"o":21.89,"t":"2026-09-10T04:00:00Z","v":8570959,"vw":21.861925},{"c":21.81,"h":21.895,"l":21.8,"n":2781,"o":21.88,"t":"2026-09-11T04:00:00Z","v":5851450,"vw":21.835258},{"c":21.79,"h":21.85,"l":21.75,"n":2375,"o":21.79,"t":"2026-09-14T04:00:00Z","v":2257951,"vw":21.809931},{"c":21.77,"h":21.79,"l":21.76,"n":1893,"o":21.77,"t":"2026-09-15T04:00:00Z","v":4063465,"vw":21.766594},{"c":21.79,"h":21.9,"l":21.7701,"n":2354,"o":21.82,"t":"2026-09-16T04:00:00Z","v":1759276,"vw":21.85203},{"c":21.89,"h":21.9,"l":21.86,"n":1774,"o":21.88,"t":"2026-09-17T04:00:00Z","v":1370872,"vw":21.878421},{"c":21.83,"h":21.85,"l":21.81,"n":1461,"o":21.85,"t":"2026-09-18T04:00:00Z","v":1441774,"vw":21.821731},{"c":21.88,"h":21.8899,"l":21.8516,"n":1831,"o":21.88,"t":"2026-09-21T04:00:00Z","v":1554173,"vw":21.870337},{"c":21.9,"h":21.9,"l":21.85,"n":2727,"o":21.89,"t":"2026-09-22T04:00:00Z","v":3204340,"vw":21.878715},{"c":21.67,"h":21.86,"l":21.63,"n":2613,"o":21.85,"t":"2026-09-23T04:00:00Z","v":5074431,"vw":21.671242},{"c":21.56,"h":21.71,"l":21.55,"n":2592,"o":21.68,"t":"2026-09-24T04:00:00Z","v":4478973,"vw":21.609483},{"c":21.6,"h":21.6,"l":21.51,"n":3139,"o":21.57,"t":"2026-09-25T04:00:00Z","v":4355668,"vw":21.547815},{"c":21.47,"h":21.51,"l":21.42,"n":3139,"o":21.47,"t":"2026-09-28T04:00:00Z","v":6420234,"vw":21.462773},{"c":21.46,"h":21.5,"l":21.4,"n":2983,"o":21.49,"t":"2026-09-29T04:00:00Z","v":5041862,"vw":21.422607},{"c":21.44,"h":21.509,"l":21.41,"n":2935,"o":21.49,"t":"2026-09-30T04:00:00Z","v":2891419,"vw":21.439145},{"c":21.38,"h":21.42,"l":21.2401,"n":3008,"o":21.3,"t":"2026-10-01T04:00:00Z","v":5010215,"vw":21.368038},{"c":21.35,"h":21.4776,"l":21.33,"n":2801,"o":21.44,"t":"2026-10-02T04:00:00Z","v":4607925,"vw":21.37158},{"c":21.36,"h":21.3678,"l":21.3,"n":2621,"o":21.32,"t":"2026-10-05T04:00:00Z","v":3601246,"vw":21.31983},{"c":21.42,"h":21.45,"l":21.39,"n":2970,"o":21.4,"t":"2026-10-06T04:00:00Z","v":2414416,"vw":21.424166},{"c":21.43,"h":21.45,"l":21.3,"n":3377,"o":21.31,"t":"2026-10-07T04:00:00Z","v":2611074,"vw":21.404495},{"c":21.48,"h":21.49,"l":21.38,"n":3624,"o":21.4,"t":"2026-10-08T04:00:00Z","v":2802360,"vw":21.453967},{"c":21.46,"h":21.48,"l":21.4301,"n":3189,"o":21.46,"t":"2026-10-09T04:00:00Z","v":3385832,"vw":21.456786},{"c":21.48,"h":21.5089,"l":21.435,"n":2864,"o":21.44,"t":"2026-10-12T04:00:00Z","v":4922072,"vw":21.479561},{"c":21.48,"h":21.52,"l":21.47,"n":2154,"o":21.51,"t":"2026-10-13T04:00:00Z","v":4598004,"vw":21.48774},{"c":21.5,"h":21.52,"l":21.37,"n":2701,"o":21.37,"t":"2026-10-14T04:00:00Z","v":3670034,"vw":21.475654},{"c":21.64,"h":21.6699,"l":21.6,"n":3565,"o":21.64,"t":"2026-10-15T04:00:00Z","v":2687214,"vw":21.627502},{"c":21.61,"h":21.67,"l":21.574,"n":5342,"o":21.61,"t":"2026-10-16T04:00:00Z","v":2841290,"vw":21.61639},{"c":21.55,"h":21.65,"l":21.52,"n":3688,"o":21.61,"t":"2026-10-19T04:00:00Z","v":2727508,"vw":21.547969},{"c":21.58,"h":21.6358,"l":21.5301,"n":2734,"o":21.55,"t":"2026-10-20T04:00:00Z","v":2289768,"vw":21.571507},{"c":21.57,"h":21.61,"l":21.515,"n":2061,"o":21.6,"t":"2026-10-21T04:00:00Z","v":2245828,"vw":21.573326},{"c":21.77,"h":21.7901,"l":21.63,"n":2867,"o":21.64,"t":"2026-10-22T04:00:00Z","v":3716909,"vw":21.745526}],"volatilityBars":[{"c":21.9094,"h":21.9094,"l":21.9094,"n":1,"o":21.9094,"t":"2026-09-21T12:15:00Z","v":1000,"vw":21.9094},{"c":21.865,"h":21.8899,"l":21.865,"n":93,"o":21.88,"t":"2026-09-21T13:30:00Z","v":56731,"vw":21.87854},{"c":21.865,"h":21.8679,"l":21.86,"n":43,"o":21.865,"t":"2026-09-21T13:45:00Z","v":32326,"vw":21.863189},{"c":21.8601,"h":21.87,"l":21.8516,"n":60,"o":21.861,"t":"2026-09-21T14:00:00Z","v":20404,"vw":21.862243},{"c":21.875,"h":21.88,"l":21.865,"n":72,"o":21.865,"t":"2026-09-21T14:15:00Z","v":53897,"vw":21.870116},{"c":21.879,"h":21.88,"l":21.87,"n":84,"o":21.875,"t":"2026-09-21T14:30:00Z","v":44308,"vw":21.875098},{"c":21.8699,"h":21.8765,"l":21.8699,"n":46,"o":21.8734,"t":"2026-09-21T14:45:00Z","v":35576,"vw":21.870691},{"c":21.865,"h":21.865,"l":21.86,"n":31,"o":21.8636,"t":"2026-09-21T15:00:00Z","v":19262,"vw":21.861844},{"c":21.87,"h":21.8799,"l":21.8699,"n":99,"o":21.87,"t":"2026-09-21T15:15:00Z","v":76346,"vw":21.870588},{"c":21.8601,"h":21.87,"l":21.8601,"n":28,"o":21.865,"t":"2026-09-21T15:30:00Z","v":22260,"vw":21.86816},{"c":21.865,"h":21.875,"l":21.8601,"n":90,"o":21.8615,"t":"2026-09-21T15:45:00Z","v":99236,"vw":21.869086},{"c":21.8729,"h":21.8799,"l":21.86,"n":71,"o":21.86,"t":"2026-09-21T16:00:00Z","v":94755,"vw":21.873479},{"c":21.875,"h":21.88,"l":21.87,"n":29,"o":21.8734,"t":"2026-09-21T16:15:00Z","v":15668,"vw":21.87723},{"c":21.8701,"h":21.88,"l":21.8701,"n":25,"o":21.8736,"t":"2026-09-21T16:30:00Z","v":7344,"vw":21.873148},{"c":21.8799,"h":21.8799,"l":21.87,"n":38,"o":21.8799,"t":"2026-09-21T16:45:00Z","v":16909,"vw":21.873636},{"c":21.8776,"h":21.879,"l":21.87,"n":40,"o":21.875,"t":"2026-09-21T17:00:00Z","v":15625,"vw":21.873987},{"c":21.875,"h":21.88,"l":21.87,"n":48,"o":21.875,"t":"2026-09-21T17:15:00Z","v":40187,"vw":21.873901},{"c":21.8629,"h":21.8764,"l":21.86,"n":128,"o":21.87,"t":"2026-09-21T17:30:00Z","v":552565,"vw":21.868796},{"c":21.865,"h":21.8699,"l":21.86,"n":42,"o":21.8662,"t":"2026-09-21T17:45:00Z","v":26083,"vw":21.86431},{"c":21.865,"h":21.865,"l":21.86,"n":53,"o":21.865,"t":"2026-09-21T18:00:00Z","v":22930,"vw":21.86334},{"c":21.865,"h":21.8676,"l":21.86,"n":37,"o":21.8624,"t":"2026-09-21T18:15:00Z","v":21085,"vw":21.86391},{"c":21.865,"h":21.87,"l":21.86,"n":39,"o":21.87,"t":"2026-09-21T18:30:00Z","v":13935,"vw":21.864618},{"c":21.8622,"h":21.87,"l":21.8601,"n":81,"o":21.87,"t":"2026-09-21T18:45:00Z","v":60760,"vw":21.867376},{"c":21.87,"h":21.87,"l":21.8601,"n":50,"o":21.87,"t":"2026-09-21T19:00:00Z","v":41554,"vw":21.868095},{"c":21.875,"h":21.8799,"l":21.87,"n":72,"o":21.87,"t":"2026-09-21T19:15:00Z","v":15898,"vw":21.873298},{"c":21.8739,"h":21.88,"l":21.87,"n":88,"o":21.875,"t":"2026-09-21T19:30:00Z","v":32330,"vw":21.874729},{"c":21.88,"h":21.88,"l":21.87,"n":124,"o":21.875,"t":"2026-09-21T19:45:00Z","v":100016,"vw":21.877691},{"c":21.88,"h":21.88,"l":21.88,"n":6,"o":21.88,"t":"2026-09-21T20:00:00Z","v":11467,"vw":21.88},{"c":21.895,"h":21.8971,"l":21.88,"n":94,"o":21.89,"t":"2026-09-22T13:30:00Z","v":92832,"vw":21.889911},{"c":21.895,"h":21.9,"l":21.89,"n":31,"o":21.8999,"t":"2026-09-22T13:45:00Z","v":48354,"vw":21.893886},{"c":21.8827,"h":21.8976,"l":21.8827,"n":96,"o":21.89,"t":"2026-09-22T14:00:00Z","v":82207,"vw":21.889522},{"c":21.89,"h":21.8967,"l":21.885,"n":59,"o":21.885,"t":"2026-09-22T14:15:00Z","v":40478,"vw":21.889994},{"c":21.8727,"h":21.895,"l":21.8701,"n":86,"o":21.89,"t":"2026-09-22T14:30:00Z","v":67838,"vw":21.887996},{"c":21.88,"h":21.88,"l":21.8711,"n":43,"o":21.8776,"t":"2026-09-22T14:45:00Z","v":45713,"vw":21.877135},{"c":21.885,"h":21.8885,"l":21.88,"n":68,"o":21.88,"t":"2026-09-22T15:00:00Z","v":73231,"vw":21.884276},{"c":21.875,"h":21.8899,"l":21.8726,"n":221,"o":21.885,"t":"2026-09-22T15:15:00Z","v":102312,"vw":21.884065},{"c":21.86,"h":21.8764,"l":21.86,"n":206,"o":21.875,"t":"2026-09-22T15:30:00Z","v":99025,"vw":21.866468},{"c":21.855,"h":21.86,"l":21.8518,"n":23,"o":21.8531,"t":"2026-09-22T15:45:00Z","v":46582,"vw":21.855132},{"c":21.855,"h":21.86,"l":21.8524,"n":27,"o":21.86,"t":"2026-09-22T16:00:00Z","v":17141,"vw":21.857432},{"c":21.855,"h":21.86,"l":21.855,"n":26,"o":21.855,"t":"2026-09-22T16:15:00Z","v":7088,"vw":21.857058},{"c":21.8599,"h":21.86,"l":21.85,"n":34,"o":21.8532,"t":"2026-09-22T16:30:00Z","v":12765,"vw":21.857545},{"c":21.865,"h":21.87,"l":21.855,"n":105,"o":21.855,"t":"2026-09-22T16:45:00Z","v":297560,"vw":21.86138},{"c":21.8525,"h":21.86,"l":21.8525,"n":17,"o":21.86,"t":"2026-09-22T17:00:00Z","v":6338,"vw":21.859059},{"c":21.86,"h":21.86,"l":21.85,"n":30,"o":21.855,"t":"2026-09-22T17:15:00Z","v":16402,"vw":21.854447},{"c":21.855,"h":21.86,"l":21.853,"n":76,"o":21.8599,"t":"2026-09-22T17:30:00Z","v":379105,"vw":21.85843},{"c":21.885,"h":21.8899,"l":21.855,"n":321,"o":21.86,"t":"2026-09-22T17:45:00Z","v":567421,"vw":21.870642},{"c":21.89,"h":21.89,"l":21.88,"n":132,"o":21.885,"t":"2026-09-22T18:00:00Z","v":81139,"vw":21.886006},{"c":21.8884,"h":21.898,"l":21.88,"n":137,"o":21.8801,"t":"2026-09-22T18:15:00Z","v":82343,"vw":21.890275},{"c":21.875,"h":21.885,"l":21.8701,"n":121,"o":21.885,"t":"2026-09-22T18:30:00Z","v":44427,"vw":21.878315},{"c":21.8701,"h":21.8799,"l":21.87,"n":77,"o":21.875,"t":"2026-09-22T18:45:00Z","v":33303,"vw":21.874632},{"c":21.875,"h":21.88,"l":21.87,"n":170,"o":21.875,"t":"2026-09-22T19:00:00Z","v":61232,"vw":21.873907},{"c":21.8799,"h":21.88,"l":21.8701,"n":68,"o":21.875,"t":"2026-09-22T19:15:00Z","v":30486,"vw":21.876525},{"c":21.895,"h":21.9,"l":21.875,"n":175,"o":21.88,"t":"2026-09-22T19:30:00Z","v":103956,"vw":21.893719},{"c":21.895,"h":21.9,"l":21.89,"n":99,"o":21.895,"t":"2026-09-22T19:45:00Z","v":743385,"vw":21.8968},{"c":21.9,"h":21.9,"l":21.9,"n":5,"o":21.9,"t":"2026-09-22T20:00:00Z","v":18350,"vw":21.9},{"c":21.8822,"h":21.8822,"l":21.8822,"n":1,"o":21.8822,"t":"2026-09-22T20:30:00Z","v":100,"vw":21.8822},{"c":21.7917,"h":21.7917,"l":21.7917,"n":1,"o":21.7917,"t":"2026-09-22T22:15:00Z","v":225,"vw":21.7917},{"c":21.825,"h":21.86,"l":21.82,"n":126,"o":21.85,"t":"2026-09-23T13:30:00Z","v":132279,"vw":21.846698},{"c":21.765,"h":21.82,"l":21.765,"n":145,"o":21.82,"t":"2026-09-23T13:45:00Z","v":107685,"vw":21.784979},{"c":21.7655,"h":21.7764,"l":21.76,"n":112,"o":21.765,"t":"2026-09-23T14:00:00Z","v":69793,"vw":21.766988},{"c":21.7448,"h":21.76,"l":21.7448,"n":98,"o":21.76,"t":"2026-09-23T14:15:00Z","v":24313,"vw":21.751366},{"c":21.7362,"h":21.75,"l":21.73,"n":64,"o":21.7401,"t":"2026-09-23T14:30:00Z","v":67486,"vw":21.742884},{"c":21.745,"h":21.7478,"l":21.725,"n":118,"o":21.735,"t":"2026-09-23T14:45:00Z","v":152835,"vw":21.736777},{"c":21.7301,"h":21.7467,"l":21.7235,"n":78,"o":21.7467,"t":"2026-09-23T15:00:00Z","v":96234,"vw":21.735318},{"c":21.715,"h":21.735,"l":21.715,"n":70,"o":21.735,"t":"2026-09-23T15:15:00Z","v":33946,"vw":21.729146},{"c":21.715,"h":21.7265,"l":21.7124,"n":48,"o":21.715,"t":"2026-09-23T15:30:00Z","v":36065,"vw":21.72124},{"c":21.7199,"h":21.7199,"l":21.71,"n":53,"o":21.7199,"t":"2026-09-23T15:45:00Z","v":61564,"vw":21.71308},{"c":21.71,"h":21.7167,"l":21.7001,"n":96,"o":21.715,"t":"2026-09-23T16:00:00Z","v":73412,"vw":21.707158},{"c":21.6927,"h":21.71,"l":21.6927,"n":98,"o":21.71,"t":"2026-09-23T16:15:00Z","v":60334,"vw":21.697877},{"c":21.691,"h":21.7,"l":21.69,"n":43,"o":21.696,"t":"2026-09-23T16:30:00Z","v":17825,"vw":21.695294},{"c":21.675,"h":21.695,"l":21.675,"n":62,"o":21.6924,"t":"2026-09-23T16:45:00Z","v":35805,"vw":21.681353},{"c":21.655,"h":21.68,"l":21.6436,"n":120,"o":21.6794,"t":"2026-09-23T17:00:00Z","v":85186,"vw":21.657811},{"c":21.6499,"h":21.655,"l":21.6434,"n":103,"o":21.655,"t":"2026-09-23T17:15:00Z","v":122092,"vw":21.648334},{"c":21.66,"h":21.66,"l":21.63,"n":173,"o":21.645,"t":"2026-09-23T17:30:00Z","v":302068,"vw":21.645779},{"c":21.655,"h":21.665,"l":21.6524,"n":80,"o":21.6587,"t":"2026-09-23T17:45:00Z","v":60648,"vw":21.65663},{"c":21.6501,"h":21.66,"l":21.65,"n":40,"o":21.655,"t":"2026-09-23T18:00:00Z","v":18865,"vw":21.656136},{"c":21.655,"h":21.66,"l":21.65,"n":62,"o":21.6567,"t":"2026-09-23T18:15:00Z","v":53094,"vw":21.653595},{"c":21.65,"h":21.6599,"l":21.65,"n":44,"o":21.655,"t":"2026-09-23T18:30:00Z","v":19088,"vw":21.653069},{"c":21.66,"h":21.66,"l":21.6401,"n":225,"o":21.65,"t":"2026-09-23T18:45:00Z","v":3192553,"vw":21.652174},{"c":21.675,"h":21.6775,"l":21.66,"n":100,"o":21.66,"t":"2026-09-23T19:00:00Z","v":59508,"vw":21.666257},{"c":21.6636,"h":21.6776,"l":21.6636,"n":61,"o":21.67,"t":"2026-09-23T19:15:00Z","v":35724,"vw":21.668917},{"c":21.6699,"h":21.67,"l":21.6601,"n":95,"o":21.6638,"t":"2026-09-23T19:30:00Z","v":65711,"vw":21.666568},{"c":21.67,"h":21.675,"l":21.6601,"n":109,"o":21.6699,"t":"2026-09-23T19:45:00Z","v":80854,"vw":21.670061},{"c":21.67,"h":21.67,"l":21.67,"n":4,"o":21.67,"t":"2026-09-23T20:00:00Z","v":6189,"vw":21.67},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-09-23T20:15:00Z","v":460,"vw":21.7},{"c":21.6805,"h":21.71,"l":21.67,"n":108,"o":21.68,"t":"2026-09-24T13:30:00Z","v":88715,"vw":21.681617},{"c":21.68,"h":21.6868,"l":21.68,"n":69,"o":21.685,"t":"2026-09-24T13:45:00Z","v":17947,"vw":21.682448},{"c":21.685,"h":21.69,"l":21.68,"n":41,"o":21.68,"t":"2026-09-24T14:00:00Z","v":22151,"vw":21.684906},{"c":21.67,"h":21.6801,"l":21.665,"n":95,"o":21.6801,"t":"2026-09-24T14:15:00Z","v":37707,"vw":21.671849},{"c":21.645,"h":21.6601,"l":21.645,"n":91,"o":21.66,"t":"2026-09-24T14:30:00Z","v":48593,"vw":21.657041},{"c":21.625,"h":21.6401,"l":21.625,"n":81,"o":21.64,"t":"2026-09-24T14:45:00Z","v":69859,"vw":21.63944},{"c":21.6003,"h":21.6299,"l":21.6003,"n":72,"o":21.625,"t":"2026-09-24T15:00:00Z","v":62985,"vw":21.611458},{"c":21.5922,"h":21.6101,"l":21.5922,"n":142,"o":21.605,"t":"2026-09-24T15:15:00Z","v":149894,"vw":21.605606},{"c":21.605,"h":21.605,"l":21.59,"n":71,"o":21.5919,"t":"2026-09-24T15:30:00Z","v":57943,"vw":21.595055},{"c":21.5932,"h":21.605,"l":21.5901,"n":72,"o":21.605,"t":"2026-09-24T15:45:00Z","v":32448,"vw":21.597559},{"c":21.595,"h":21.6,"l":21.59,"n":47,"o":21.595,"t":"2026-09-24T16:00:00Z","v":55193,"vw":21.596351},{"c":21.619,"h":21.65,"l":21.5999,"n":267,"o":21.6,"t":"2026-09-24T16:15:00Z","v":330295,"vw":21.624228},{"c":21.6301,"h":21.635,"l":21.615,"n":98,"o":21.62,"t":"2026-09-24T16:30:00Z","v":73438,"vw":21.629023},{"c":21.625,"h":21.63,"l":21.62,"n":55,"o":21.6269,"t":"2026-09-24T16:45:00Z","v":44597,"vw":21.6259},{"c":21.6199,"h":21.63,"l":21.61,"n":210,"o":21.6201,"t":"2026-09-24T17:00:00Z","v":212819,"vw":21.621048},{"c":21.61,"h":21.6201,"l":21.61,"n":31,"o":21.6201,"t":"2026-09-24T17:15:00Z","v":45988,"vw":21.618851},{"c":21.6068,"h":21.62,"l":21.6,"n":83,"o":21.615,"t":"2026-09-24T17:30:00Z","v":1742158,"vw":21.602413},{"c":21.6038,"h":21.605,"l":21.59,"n":72,"o":21.6001,"t":"2026-09-24T17:45:00Z","v":60721,"vw":21.599903},{"c":21.6024,"h":21.6075,"l":21.58,"n":175,"o":21.6002,"t":"2026-09-24T18:00:00Z","v":150485,"vw":21.590773},{"c":21.6099,"h":21.61,"l":21.6,"n":52,"o":21.605,"t":"2026-09-24T18:15:00Z","v":22838,"vw":21.605375},{"c":21.5901,"h":21.61,"l":21.5901,"n":73,"o":21.605,"t":"2026-09-24T18:30:00Z","v":37986,"vw":21.601421},{"c":21.5993,"h":21.61,"l":21.594,"n":54,"o":21.594,"t":"2026-09-24T18:45:00Z","v":30165,"vw":21.604451},{"c":21.57,"h":21.5964,"l":21.57,"n":66,"o":21.595,"t":"2026-09-24T19:00:00Z","v":43019,"vw":21.58393},{"c":21.565,"h":21.5799,"l":21.56,"n":78,"o":21.5799,"t":"2026-09-24T19:15:00Z","v":55250,"vw":21.571935},{"c":21.565,"h":21.57,"l":21.56,"n":88,"o":21.565,"t":"2026-09-24T19:30:00Z","v":31832,"vw":21.564669},{"c":21.555,"h":21.5678,"l":21.55,"n":108,"o":21.56,"t":"2026-09-24T19:45:00Z","v":47476,"vw":21.559325},{"c":21.56,"h":21.56,"l":21.55,"n":8,"o":21.55,"t":"2026-09-24T20:00:00Z","v":2952,"vw":21.556947},{"c":21.56,"h":21.56,"l":21.56,"n":1,"o":21.56,"t":"2026-09-24T20:15:00Z","v":900000,"vw":21.56},{"c":21.5635,"h":21.5635,"l":21.5635,"n":4,"o":21.5635,"t":"2026-09-24T21:30:00Z","v":597,"vw":21.5635},{"c":21.575,"h":21.5895,"l":21.57,"n":126,"o":21.57,"t":"2026-09-25T13:30:00Z","v":120534,"vw":21.572017},{"c":21.5501,"h":21.58,"l":21.5501,"n":57,"o":21.58,"t":"2026-09-25T13:45:00Z","v":28028,"vw":21.568943},{"c":21.535,"h":21.5585,"l":21.5301,"n":135,"o":21.55,"t":"2026-09-25T14:00:00Z","v":44566,"vw":21.539388},{"c":21.5276,"h":21.5378,"l":21.5212,"n":159,"o":21.535,"t":"2026-09-25T14:15:00Z","v":96834,"vw":21.530321},{"c":21.52,"h":21.5254,"l":21.5124,"n":110,"o":21.52,"t":"2026-09-25T14:30:00Z","v":89690,"vw":21.519906},{"c":21.525,"h":21.5273,"l":21.51,"n":78,"o":21.5124,"t":"2026-09-25T14:45:00Z","v":147850,"vw":21.51812},{"c":21.525,"h":21.535,"l":21.52,"n":84,"o":21.5299,"t":"2026-09-25T15:00:00Z","v":81742,"vw":21.528753},{"c":21.5275,"h":21.53,"l":21.5199,"n":71,"o":21.5299,"t":"2026-09-25T15:15:00Z","v":70877,"vw":21.522609},{"c":21.5373,"h":21.5499,"l":21.525,"n":91,"o":21.525,"t":"2026-09-25T15:30:00Z","v":85392,"vw":21.53546},{"c":21.56,"h":21.56,"l":21.5232,"n":152,"o":21.5299,"t":"2026-09-25T15:45:00Z","v":166701,"vw":21.5319},{"c":21.5869,"h":21.5876,"l":21.565,"n":72,"o":21.565,"t":"2026-09-25T16:00:00Z","v":98384,"vw":21.577241},{"c":21.5699,"h":21.581,"l":21.5601,"n":84,"o":21.581,"t":"2026-09-25T16:15:00Z","v":64794,"vw":21.568995},{"c":21.5666,"h":21.57,"l":21.5518,"n":112,"o":21.566,"t":"2026-09-25T16:30:00Z","v":125382,"vw":21.563706},{"c":21.55,"h":21.56,"l":21.55,"n":47,"o":21.56,"t":"2026-09-25T16:45:00Z","v":20040,"vw":21.554846},{"c":21.5571,"h":21.5571,"l":21.5541,"n":38,"o":21.555,"t":"2026-09-25T17:00:00Z","v":16376,"vw":21.555038},{"c":21.54,"h":21.555,"l":21.54,"n":77,"o":21.555,"t":"2026-09-25T17:15:00Z","v":37990,"vw":21.548231},{"c":21.54,"h":21.5455,"l":21.533,"n":107,"o":21.5455,"t":"2026-09-25T17:30:00Z","v":67294,"vw":21.5397},{"c":21.5438,"h":21.55,"l":21.535,"n":233,"o":21.535,"t":"2026-09-25T17:45:00Z","v":2255392,"vw":21.542499},{"c":21.535,"h":21.545,"l":21.533,"n":76,"o":21.54,"t":"2026-09-25T18:00:00Z","v":73584,"vw":21.540397},{"c":21.53,"h":21.5385,"l":21.53,"n":37,"o":21.535,"t":"2026-09-25T18:15:00Z","v":21818,"vw":21.532305},{"c":21.545,"h":21.55,"l":21.5301,"n":99,"o":21.535,"t":"2026-09-25T18:30:00Z","v":64842,"vw":21.542433},{"c":21.555,"h":21.56,"l":21.545,"n":75,"o":21.55,"t":"2026-09-25T18:45:00Z","v":23718,"vw":21.552876},{"c":21.5833,"h":21.59,"l":21.56,"n":154,"o":21.56,"t":"2026-09-25T19:00:00Z","v":131526,"vw":21.569492},{"c":21.585,"h":21.59,"l":21.58,"n":141,"o":21.585,"t":"2026-09-25T19:15:00Z","v":62126,"vw":21.584357},{"c":21.595,"h":21.6,"l":21.57,"n":257,"o":21.585,"t":"2026-09-25T19:30:00Z","v":133094,"vw":21.584734},{"c":21.59,"h":21.596,"l":21.59,"n":308,"o":21.59,"t":"2026-09-25T19:45:00Z","v":211008,"vw":21.59089},{"c":21.6,"h":21.6,"l":21.6,"n":3,"o":21.6,"t":"2026-09-25T20:00:00Z","v":12944,"vw":21.6},{"c":21.5743,"h":21.5743,"l":21.5743,"n":1,"o":21.5743,"t":"2026-09-25T21:30:00Z","v":950,"vw":21.5743},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-09-25T22:00:00Z","v":502,"vw":21.5},{"c":21.4918,"h":21.4918,"l":21.4918,"n":1,"o":21.4918,"t":"2026-09-28T11:45:00Z","v":500,"vw":21.4918},{"c":21.49,"h":21.49,"l":21.49,"n":1,"o":21.49,"t":"2026-09-28T13:00:00Z","v":469,"vw":21.49},{"c":21.495,"h":21.5,"l":21.47,"n":164,"o":21.47,"t":"2026-09-28T13:30:00Z","v":68471,"vw":21.480159},{"c":21.505,"h":21.505,"l":21.49,"n":101,"o":21.495,"t":"2026-09-28T13:45:00Z","v":33477,"vw":21.499491},{"c":21.485,"h":21.51,"l":21.48,"n":49,"o":21.505,"t":"2026-09-28T14:00:00Z","v":39141,"vw":21.485703},{"c":21.475,"h":21.4899,"l":21.47,"n":88,"o":21.4899,"t":"2026-09-28T14:15:00Z","v":56055,"vw":21.477909},{"c":21.455,"h":21.4799,"l":21.455,"n":119,"o":21.475,"t":"2026-09-28T14:30:00Z","v":120159,"vw":21.46672},{"c":21.425,"h":21.45,"l":21.425,"n":149,"o":21.45,"t":"2026-09-28T14:45:00Z","v":107842,"vw":21.445091},{"c":21.4324,"h":21.4399,"l":21.42,"n":91,"o":21.42,"t":"2026-09-28T15:00:00Z","v":51749,"vw":21.430613},{"c":21.43,"h":21.44,"l":21.43,"n":68,"o":21.435,"t":"2026-09-28T15:15:00Z","v":44566,"vw":21.433396},{"c":21.425,"h":21.4368,"l":21.42,"n":58,"o":21.43,"t":"2026-09-28T15:30:00Z","v":27000,"vw":21.428995},{"c":21.425,"h":21.43,"l":21.42,"n":44,"o":21.425,"t":"2026-09-28T15:45:00Z","v":48012,"vw":21.422883},{"c":21.431,"h":21.4399,"l":21.425,"n":90,"o":21.43,"t":"2026-09-28T16:00:00Z","v":80121,"vw":21.432162},{"c":21.485,"h":21.4987,"l":21.425,"n":266,"o":21.43,"t":"2026-09-28T16:15:00Z","v":275868,"vw":21.460403},{"c":21.455,"h":21.48,"l":21.4535,"n":130,"o":21.48,"t":"2026-09-28T16:30:00Z","v":181750,"vw":21.470903},{"c":21.455,"h":21.4601,"l":21.45,"n":65,"o":21.4601,"t":"2026-09-28T16:45:00Z","v":38605,"vw":21.456422},{"c":21.485,"h":21.485,"l":21.45,"n":107,"o":21.455,"t":"2026-09-28T17:00:00Z","v":81841,"vw":21.470922},{"c":21.465,"h":21.487,"l":21.46,"n":129,"o":21.485,"t":"2026-09-28T17:15:00Z","v":143399,"vw":21.477342},{"c":21.4601,"h":21.47,"l":21.4601,"n":96,"o":21.463,"t":"2026-09-28T17:30:00Z","v":1807519,"vw":21.465075},{"c":21.475,"h":21.48,"l":21.46,"n":120,"o":21.465,"t":"2026-09-28T17:45:00Z","v":1874684,"vw":21.460714},{"c":21.4738,"h":21.4877,"l":21.4701,"n":98,"o":21.4771,"t":"2026-09-28T18:00:00Z","v":95310,"vw":21.480898},{"c":21.465,"h":21.4766,"l":21.465,"n":101,"o":21.475,"t":"2026-09-28T18:15:00Z","v":62603,"vw":21.470218},{"c":21.4629,"h":21.4699,"l":21.46,"n":63,"o":21.465,"t":"2026-09-28T18:30:00Z","v":47309,"vw":21.462387},{"c":21.4699,"h":21.4699,"l":21.46,"n":52,"o":21.465,"t":"2026-09-28T18:45:00Z","v":36966,"vw":21.464995},{"c":21.4565,"h":21.4699,"l":21.45,"n":149,"o":21.465,"t":"2026-09-28T19:00:00Z","v":95564,"vw":21.460128},{"c":21.46,"h":21.46,"l":21.45,"n":117,"o":21.4501,"t":"2026-09-28T19:15:00Z","v":59618,"vw":21.456844},{"c":21.4615,"h":21.47,"l":21.46,"n":80,"o":21.46,"t":"2026-09-28T19:30:00Z","v":40077,"vw":21.462847},{"c":21.47,"h":21.47,"l":21.46,"n":267,"o":21.465,"t":"2026-09-28T19:45:00Z","v":94961,"vw":21.465461},{"c":21.47,"h":21.47,"l":21.47,"n":5,"o":21.47,"t":"2026-09-28T20:00:00Z","v":802759,"vw":21.47},{"c":21.455,"h":21.5,"l":21.45,"n":159,"o":21.49,"t":"2026-09-29T13:30:00Z","v":126651,"vw":21.47261},{"c":21.455,"h":21.46,"l":21.45,"n":87,"o":21.45,"t":"2026-09-29T13:45:00Z","v":30981,"vw":21.456891},{"c":21.47,"h":21.47,"l":21.4501,"n":55,"o":21.46,"t":"2026-09-29T14:00:00Z","v":33589,"vw":21.455276},{"c":21.4693,"h":21.4769,"l":21.455,"n":129,"o":21.47,"t":"2026-09-29T14:15:00Z","v":64921,"vw":21.463572},{"c":21.4599,"h":21.4701,"l":21.451,"n":115,"o":21.4701,"t":"2026-09-29T14:30:00Z","v":101420,"vw":21.461459},{"c":21.45,"h":21.46,"l":21.445,"n":292,"o":21.4599,"t":"2026-09-29T14:45:00Z","v":220600,"vw":21.454219},{"c":21.445,"h":21.455,"l":21.44,"n":96,"o":21.4501,"t":"2026-09-29T15:00:00Z","v":86538,"vw":21.447976},{"c":21.4124,"h":21.449,"l":21.4,"n":249,"o":21.449,"t":"2026-09-29T15:15:00Z","v":341146,"vw":21.41607},{"c":21.43,"h":21.44,"l":21.4199,"n":138,"o":21.42,"t":"2026-09-29T15:30:00Z","v":108819,"vw":21.425599},{"c":21.425,"h":21.44,"l":21.4201,"n":83,"o":21.4201,"t":"2026-09-29T15:45:00Z","v":79039,"vw":21.430982},{"c":21.42,"h":21.4299,"l":21.42,"n":34,"o":21.4272,"t":"2026-09-29T16:00:00Z","v":10352,"vw":21.42393},{"c":21.425,"h":21.4299,"l":21.42,"n":57,"o":21.425,"t":"2026-09-29T16:15:00Z","v":42784,"vw":21.42292},{"c":21.4261,"h":21.4399,"l":21.42,"n":90,"o":21.4299,"t":"2026-09-29T16:30:00Z","v":74907,"vw":21.428839},{"c":21.425,"h":21.4278,"l":21.415,"n":102,"o":21.42,"t":"2026-09-29T16:45:00Z","v":81124,"vw":21.420426},{"c":21.425,"h":21.43,"l":21.42,"n":37,"o":21.4201,"t":"2026-09-29T17:00:00Z","v":72783,"vw":21.426052},{"c":21.4101,"h":21.42,"l":21.4033,"n":116,"o":21.42,"t":"2026-09-29T17:15:00Z","v":70279,"vw":21.409789},{"c":21.415,"h":21.42,"l":21.41,"n":138,"o":21.415,"t":"2026-09-29T17:30:00Z","v":2748657,"vw":21.412194},{"c":21.405,"h":21.4199,"l":21.4,"n":147,"o":21.4199,"t":"2026-09-29T17:45:00Z","v":307278,"vw":21.409916},{"c":21.43,"h":21.4461,"l":21.41,"n":152,"o":21.41,"t":"2026-09-29T18:00:00Z","v":92371,"vw":21.42678},{"c":21.44,"h":21.446,"l":21.4301,"n":54,"o":21.4301,"t":"2026-09-29T18:15:00Z","v":29440,"vw":21.437774},{"c":21.45,"h":21.4624,"l":21.44,"n":96,"o":21.445,"t":"2026-09-29T18:30:00Z","v":101384,"vw":21.453885},{"c":21.45,"h":21.4501,"l":21.4401,"n":48,"o":21.4501,"t":"2026-09-29T18:45:00Z","v":37232,"vw":21.446856},{"c":21.4576,"h":21.4599,"l":21.45,"n":44,"o":21.4514,"t":"2026-09-29T19:00:00Z","v":33301,"vw":21.454859},{"c":21.45,"h":21.4571,"l":21.445,"n":91,"o":21.4563,"t":"2026-09-29T19:15:00Z","v":43171,"vw":21.451295},{"c":21.455,"h":21.4562,"l":21.4401,"n":111,"o":21.45,"t":"2026-09-29T19:30:00Z","v":43024,"vw":21.449653},{"c":21.45,"h":21.47,"l":21.45,"n":71,"o":21.455,"t":"2026-09-29T19:45:00Z","v":45229,"vw":21.455359},{"c":21.46,"h":21.46,"l":21.45,"n":6,"o":21.45,"t":"2026-09-29T20:00:00Z","v":9380,"vw":21.459893},{"c":21.47,"h":21.47,"l":21.47,"n":1,"o":21.47,"t":"2026-09-29T20:15:00Z","v":1667,"vw":21.47},{"c":21.4132,"h":21.4132,"l":21.4132,"n":1,"o":21.4132,"t":"2026-09-29T22:30:00Z","v":102,"vw":21.4132},{"c":21.6451,"h":21.6451,"l":21.6451,"n":1,"o":21.6451,"t":"2026-09-29T23:45:00Z","v":150,"vw":21.6451},{"c":21.4899,"h":21.509,"l":21.48,"n":133,"o":21.49,"t":"2026-09-30T13:30:00Z","v":82272,"vw":21.488158},{"c":21.4908,"h":21.4999,"l":21.4725,"n":95,"o":21.48,"t":"2026-09-30T13:45:00Z","v":69999,"vw":21.488491},{"c":21.485,"h":21.492,"l":21.48,"n":47,"o":21.492,"t":"2026-09-30T14:00:00Z","v":14999,"vw":21.485092},{"c":21.465,"h":21.485,"l":21.46,"n":64,"o":21.485,"t":"2026-09-30T14:15:00Z","v":41621,"vw":21.467458},{"c":21.4609,"h":21.4699,"l":21.455,"n":99,"o":21.46,"t":"2026-09-30T14:30:00Z","v":86897,"vw":21.461345},{"c":21.4538,"h":21.47,"l":21.4538,"n":56,"o":21.4676,"t":"2026-09-30T14:45:00Z","v":71725,"vw":21.463966},{"c":21.4422,"h":21.46,"l":21.4401,"n":61,"o":21.4524,"t":"2026-09-30T15:00:00Z","v":54664,"vw":21.451335},{"c":21.4599,"h":21.4599,"l":21.4422,"n":125,"o":21.455,"t":"2026-09-30T15:15:00Z","v":94320,"vw":21.450823},{"c":21.44,"h":21.466,"l":21.44,"n":133,"o":21.455,"t":"2026-09-30T15:30:00Z","v":131755,"vw":21.45877},{"c":21.45,"h":21.455,"l":21.4399,"n":78,"o":21.4399,"t":"2026-09-30T15:45:00Z","v":116068,"vw":21.445917},{"c":21.4433,"h":21.4562,"l":21.44,"n":63,"o":21.45,"t":"2026-09-30T16:00:00Z","v":47088,"vw":21.447986},{"c":21.435,"h":21.4499,"l":21.435,"n":100,"o":21.445,"t":"2026-09-30T16:15:00Z","v":78991,"vw":21.440899},{"c":21.4399,"h":21.44,"l":21.43,"n":48,"o":21.4381,"t":"2026-09-30T16:30:00Z","v":63275,"vw":21.431628},{"c":21.4366,"h":21.44,"l":21.43,"n":52,"o":21.435,"t":"2026-09-30T16:45:00Z","v":318327,"vw":21.439249},{"c":21.425,"h":21.4373,"l":21.42,"n":42,"o":21.435,"t":"2026-09-30T17:00:00Z","v":30458,"vw":21.430675},{"c":21.415,"h":21.4267,"l":21.41,"n":57,"o":21.4237,"t":"2026-09-30T17:15:00Z","v":38740,"vw":21.421031},{"c":21.425,"h":21.43,"l":21.4136,"n":150,"o":21.4137,"t":"2026-09-30T17:30:00Z","v":99283,"vw":21.422465},{"c":21.4233,"h":21.43,"l":21.42,"n":169,"o":21.425,"t":"2026-09-30T17:45:00Z","v":478651,"vw":21.426813},{"c":21.4199,"h":21.425,"l":21.4137,"n":86,"o":21.425,"t":"2026-09-30T18:00:00Z","v":70106,"vw":21.422985},{"c":21.43,"h":21.4361,"l":21.4199,"n":85,"o":21.42,"t":"2026-09-30T18:15:00Z","v":107269,"vw":21.42447},{"c":21.425,"h":21.4373,"l":21.42,"n":301,"o":21.435,"t":"2026-09-30T18:30:00Z","v":198947,"vw":21.432211},{"c":21.42,"h":21.4263,"l":21.42,"n":27,"o":21.42,"t":"2026-09-30T18:45:00Z","v":9704,"vw":21.424401},{"c":21.425,"h":21.425,"l":21.4127,"n":56,"o":21.42,"t":"2026-09-30T19:00:00Z","v":43225,"vw":21.420787},{"c":21.4318,"h":21.437,"l":21.42,"n":84,"o":21.425,"t":"2026-09-30T19:15:00Z","v":54643,"vw":21.430588},{"c":21.425,"h":21.4399,"l":21.42,"n":129,"o":21.43,"t":"2026-09-30T19:30:00Z","v":103418,"vw":21.430647},{"c":21.435,"h":21.44,"l":21.42,"n":382,"o":21.4227,"t":"2026-09-30T19:45:00Z","v":377861,"vw":21.430255},{"c":21.43,"h":21.44,"l":21.43,"n":6,"o":21.44,"t":"2026-09-30T20:00:00Z","v":3960,"vw":21.439598},{"c":21.4683,"h":21.4683,"l":21.4683,"n":1,"o":21.4683,"t":"2026-09-30T20:15:00Z","v":110,"vw":21.4683},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-01T08:00:00Z","v":200,"vw":21.35},{"c":21.45,"h":21.45,"l":21.42,"n":2,"o":21.42,"t":"2026-10-01T12:15:00Z","v":400,"vw":21.4425},{"c":21.275,"h":21.3,"l":21.275,"n":193,"o":21.3,"t":"2026-10-01T13:30:00Z","v":130649,"vw":21.292251},{"c":21.2701,"h":21.29,"l":21.2701,"n":128,"o":21.285,"t":"2026-10-01T13:45:00Z","v":28476,"vw":21.282535},{"c":21.2513,"h":21.275,"l":21.2401,"n":132,"o":21.275,"t":"2026-10-01T14:00:00Z","v":27875,"vw":21.258562},{"c":21.2776,"h":21.2801,"l":21.255,"n":123,"o":21.2599,"t":"2026-10-01T14:15:00Z","v":125471,"vw":21.271839},{"c":21.31,"h":21.31,"l":21.2726,"n":164,"o":21.2799,"t":"2026-10-01T14:30:00Z","v":145930,"vw":21.289744},{"c":21.2899,"h":21.3199,"l":21.2899,"n":170,"o":21.3071,"t":"2026-10-01T14:45:00Z","v":160625,"vw":21.299424},{"c":21.3002,"h":21.305,"l":21.2818,"n":83,"o":21.295,"t":"2026-10-01T15:00:00Z","v":77958,"vw":21.293274},{"c":21.325,"h":21.3299,"l":21.3099,"n":142,"o":21.31,"t":"2026-10-01T15:15:00Z","v":241327,"vw":21.3159},{"c":21.35,"h":21.3576,"l":21.32,"n":84,"o":21.32,"t":"2026-10-01T15:30:00Z","v":87821,"vw":21.340159},{"c":21.365,"h":21.3699,"l":21.34,"n":219,"o":21.3499,"t":"2026-10-01T15:45:00Z","v":206741,"vw":21.354965},{"c":21.366,"h":21.37,"l":21.36,"n":66,"o":21.365,"t":"2026-10-01T16:00:00Z","v":19505,"vw":21.36474},{"c":21.3726,"h":21.375,"l":21.3601,"n":86,"o":21.37,"t":"2026-10-01T16:15:00Z","v":71857,"vw":21.369713},{"c":21.375,"h":21.38,"l":21.3601,"n":70,"o":21.375,"t":"2026-10-01T16:30:00Z","v":69946,"vw":21.370369},{"c":21.3772,"h":21.3799,"l":21.365,"n":57,"o":21.3724,"t":"2026-10-01T16:45:00Z","v":62159,"vw":21.370729},{"c":21.3926,"h":21.395,"l":21.37,"n":61,"o":21.3775,"t":"2026-10-01T17:00:00Z","v":35540,"vw":21.381979},{"c":21.4,"h":21.4094,"l":21.395,"n":44,"o":21.395,"t":"2026-10-01T17:15:00Z","v":23570,"vw":21.405242},{"c":21.4,"h":21.42,"l":21.4,"n":134,"o":21.41,"t":"2026-10-01T17:30:00Z","v":240886,"vw":21.407238},{"c":21.3799,"h":21.405,"l":21.3799,"n":154,"o":21.405,"t":"2026-10-01T17:45:00Z","v":1714977,"vw":21.398131},{"c":21.385,"h":21.3883,"l":21.37,"n":87,"o":21.3701,"t":"2026-10-01T18:00:00Z","v":88050,"vw":21.38203},{"c":21.39,"h":21.3999,"l":21.38,"n":66,"o":21.38,"t":"2026-10-01T18:15:00Z","v":70746,"vw":21.391858},{"c":21.39,"h":21.3999,"l":21.38,"n":125,"o":21.39,"t":"2026-10-01T18:30:00Z","v":93377,"vw":21.391703},{"c":21.395,"h":21.3999,"l":21.39,"n":60,"o":21.395,"t":"2026-10-01T18:45:00Z","v":42298,"vw":21.394598},{"c":21.385,"h":21.395,"l":21.385,"n":60,"o":21.395,"t":"2026-10-01T19:00:00Z","v":29788,"vw":21.391304},{"c":21.3893,"h":21.39,"l":21.38,"n":34,"o":21.385,"t":"2026-10-01T19:15:00Z","v":44731,"vw":21.383196},{"c":21.3733,"h":21.39,"l":21.3701,"n":184,"o":21.3899,"t":"2026-10-01T19:30:00Z","v":90774,"vw":21.384377},{"c":21.39,"h":21.39,"l":21.37,"n":111,"o":21.375,"t":"2026-10-01T19:45:00Z","v":69416,"vw":21.380919},{"c":21.38,"h":21.38,"l":21.38,"n":6,"o":21.38,"t":"2026-10-01T20:00:00Z","v":1007009,"vw":21.38},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-01T21:00:00Z","v":100,"vw":21.4},{"c":21.49,"h":21.49,"l":21.49,"n":2,"o":21.49,"t":"2026-10-02T12:30:00Z","v":352,"vw":21.49},{"c":21.445,"h":21.46,"l":21.43,"n":133,"o":21.44,"t":"2026-10-02T13:30:00Z","v":96755,"vw":21.441573},{"c":21.4418,"h":21.4588,"l":21.44,"n":89,"o":21.455,"t":"2026-10-02T13:45:00Z","v":64315,"vw":21.448967},{"c":21.45,"h":21.466,"l":21.445,"n":207,"o":21.445,"t":"2026-10-02T14:00:00Z","v":154379,"vw":21.454723},{"c":21.461,"h":21.4776,"l":21.455,"n":172,"o":21.455,"t":"2026-10-02T14:15:00Z","v":121759,"vw":21.464869},{"c":21.4458,"h":21.465,"l":21.445,"n":85,"o":21.46,"t":"2026-10-02T14:30:00Z","v":74251,"vw":21.449814},{"c":21.4,"h":21.4476,"l":21.4,"n":246,"o":21.44,"t":"2026-10-02T14:45:00Z","v":212371,"vw":21.433023},{"c":21.3959,"h":21.41,"l":21.39,"n":130,"o":21.4099,"t":"2026-10-02T15:00:00Z","v":147441,"vw":21.399569},{"c":21.385,"h":21.3999,"l":21.38,"n":59,"o":21.39,"t":"2026-10-02T15:15:00Z","v":41638,"vw":21.390281},{"c":21.3901,"h":21.3999,"l":21.3894,"n":63,"o":21.3894,"t":"2026-10-02T15:30:00Z","v":78034,"vw":21.392344},{"c":21.378,"h":21.3974,"l":21.3701,"n":81,"o":21.39,"t":"2026-10-02T15:45:00Z","v":131973,"vw":21.387922},{"c":21.38,"h":21.39,"l":21.37,"n":97,"o":21.3799,"t":"2026-10-02T16:00:00Z","v":92528,"vw":21.378407},{"c":21.3799,"h":21.3899,"l":21.37,"n":84,"o":21.38,"t":"2026-10-02T16:15:00Z","v":86716,"vw":21.382195},{"c":21.365,"h":21.3799,"l":21.36,"n":82,"o":21.375,"t":"2026-10-02T16:30:00Z","v":63347,"vw":21.372802},{"c":21.355,"h":21.365,"l":21.35,"n":53,"o":21.365,"t":"2026-10-02T16:45:00Z","v":34539,"vw":21.359896},{"c":21.35,"h":21.36,"l":21.35,"n":75,"o":21.36,"t":"2026-10-02T17:00:00Z","v":36562,"vw":21.355686},{"c":21.33,"h":21.3599,"l":21.33,"n":68,"o":21.3501,"t":"2026-10-02T17:15:00Z","v":32155,"vw":21.351241},{"c":21.345,"h":21.35,"l":21.3311,"n":112,"o":21.3324,"t":"2026-10-02T17:30:00Z","v":2135583,"vw":21.346992},{"c":21.345,"h":21.35,"l":21.34,"n":74,"o":21.3451,"t":"2026-10-02T17:45:00Z","v":24071,"vw":21.346391},{"c":21.355,"h":21.355,"l":21.3401,"n":51,"o":21.3451,"t":"2026-10-02T18:00:00Z","v":38539,"vw":21.348248},{"c":21.3428,"h":21.355,"l":21.3316,"n":80,"o":21.355,"t":"2026-10-02T18:15:00Z","v":64665,"vw":21.342169},{"c":21.345,"h":21.3499,"l":21.34,"n":71,"o":21.3499,"t":"2026-10-02T18:30:00Z","v":28708,"vw":21.341957},{"c":21.355,"h":21.355,"l":21.345,"n":90,"o":21.345,"t":"2026-10-02T18:45:00Z","v":50942,"vw":21.350423},{"c":21.355,"h":21.3582,"l":21.35,"n":76,"o":21.3501,"t":"2026-10-02T19:00:00Z","v":48720,"vw":21.354173},{"c":21.3485,"h":21.3562,"l":21.34,"n":81,"o":21.3562,"t":"2026-10-02T19:15:00Z","v":35010,"vw":21.346059},{"c":21.335,"h":21.35,"l":21.335,"n":105,"o":21.34,"t":"2026-10-02T19:30:00Z","v":44360,"vw":21.341797},{"c":21.35,"h":21.35,"l":21.3301,"n":121,"o":21.335,"t":"2026-10-02T19:45:00Z","v":64679,"vw":21.340821},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-02T20:15:00Z","v":600000,"vw":21.35},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-05T11:30:00Z","v":587,"vw":21.35},{"c":21.364,"h":21.38,"l":21.364,"n":3,"o":21.3785,"t":"2026-10-05T12:30:00Z","v":400,"vw":21.373625},{"c":21.3303,"h":21.34,"l":21.32,"n":179,"o":21.32,"t":"2026-10-05T13:30:00Z","v":165814,"vw":21.327383},{"c":21.3499,"h":21.355,"l":21.3324,"n":122,"o":21.34,"t":"2026-10-05T13:45:00Z","v":57674,"vw":21.342024},{"c":21.3527,"h":21.365,"l":21.345,"n":119,"o":21.35,"t":"2026-10-05T14:00:00Z","v":117764,"vw":21.354898},{"c":21.35,"h":21.3678,"l":21.35,"n":88,"o":21.3594,"t":"2026-10-05T14:15:00Z","v":35398,"vw":21.358805},{"c":21.335,"h":21.3401,"l":21.33,"n":84,"o":21.3401,"t":"2026-10-05T14:30:00Z","v":55564,"vw":21.333607},{"c":21.335,"h":21.34,"l":21.33,"n":57,"o":21.34,"t":"2026-10-05T14:45:00Z","v":29167,"vw":21.332994},{"c":21.3262,"h":21.337,"l":21.3201,"n":94,"o":21.3328,"t":"2026-10-05T15:00:00Z","v":74665,"vw":21.330897},{"c":21.325,"h":21.3265,"l":21.32,"n":62,"o":21.325,"t":"2026-10-05T15:15:00Z","v":58339,"vw":21.321045},{"c":21.3338,"h":21.335,"l":21.3201,"n":47,"o":21.3233,"t":"2026-10-05T15:30:00Z","v":36526,"vw":21.330444},{"c":21.3136,"h":21.33,"l":21.3136,"n":94,"o":21.33,"t":"2026-10-05T15:45:00Z","v":67604,"vw":21.320042},{"c":21.31,"h":21.3173,"l":21.31,"n":49,"o":21.315,"t":"2026-10-05T16:00:00Z","v":25819,"vw":21.311317},{"c":21.315,"h":21.32,"l":21.3035,"n":48,"o":21.32,"t":"2026-10-05T16:15:00Z","v":94608,"vw":21.315097},{"c":21.3118,"h":21.3199,"l":21.3118,"n":45,"o":21.3125,"t":"2026-10-05T16:30:00Z","v":23490,"vw":21.314351},{"c":21.3162,"h":21.3199,"l":21.31,"n":57,"o":21.315,"t":"2026-10-05T16:45:00Z","v":41741,"vw":21.312945},{"c":21.306,"h":21.3163,"l":21.3001,"n":106,"o":21.3163,"t":"2026-10-05T17:00:00Z","v":124436,"vw":21.309902},{"c":21.3015,"h":21.31,"l":21.3,"n":55,"o":21.31,"t":"2026-10-05T17:15:00Z","v":27302,"vw":21.303204},{"c":21.3001,"h":21.31,"l":21.3,"n":102,"o":21.3099,"t":"2026-10-05T17:30:00Z","v":1629753,"vw":21.305547},{"c":21.31,"h":21.31,"l":21.3024,"n":72,"o":21.3027,"t":"2026-10-05T17:45:00Z","v":49410,"vw":21.308309},{"c":21.315,"h":21.32,"l":21.31,"n":96,"o":21.31,"t":"2026-10-05T18:00:00Z","v":81217,"vw":21.313034},{"c":21.315,"h":21.315,"l":21.3,"n":94,"o":21.31,"t":"2026-10-05T18:15:00Z","v":114793,"vw":21.310167},{"c":21.32,"h":21.33,"l":21.3134,"n":130,"o":21.3199,"t":"2026-10-05T18:30:00Z","v":97599,"vw":21.32409},{"c":21.355,"h":21.355,"l":21.3201,"n":185,"o":21.3276,"t":"2026-10-05T18:45:00Z","v":177533,"vw":21.340275},{"c":21.346,"h":21.355,"l":21.3401,"n":78,"o":21.355,"t":"2026-10-05T19:00:00Z","v":68341,"vw":21.350683},{"c":21.355,"h":21.3563,"l":21.3429,"n":97,"o":21.3429,"t":"2026-10-05T19:15:00Z","v":127037,"vw":21.350251},{"c":21.365,"h":21.3677,"l":21.35,"n":127,"o":21.355,"t":"2026-10-05T19:30:00Z","v":78189,"vw":21.358273},{"c":21.36,"h":21.3672,"l":21.35,"n":134,"o":21.3601,"t":"2026-10-05T19:45:00Z","v":129458,"vw":21.358531},{"c":21.36,"h":21.36,"l":21.36,"n":5,"o":21.36,"t":"2026-10-05T20:00:00Z","v":7347,"vw":21.36},{"c":21.36,"h":21.36,"l":21.36,"n":1,"o":21.36,"t":"2026-10-05T20:45:00Z","v":735,"vw":21.36},{"c":21.4,"h":21.4,"l":21.4,"n":2,"o":21.4,"t":"2026-10-06T11:30:00Z","v":305,"vw":21.4},{"c":21.4,"h":21.41,"l":21.3901,"n":152,"o":21.4,"t":"2026-10-06T13:30:00Z","v":99782,"vw":21.400025},{"c":21.395,"h":21.41,"l":21.39,"n":139,"o":21.395,"t":"2026-10-06T13:45:00Z","v":92790,"vw":21.399225},{"c":21.405,"h":21.4084,"l":21.39,"n":131,"o":21.395,"t":"2026-10-06T14:00:00Z","v":75570,"vw":21.398768},{"c":21.4,"h":21.408,"l":21.4,"n":114,"o":21.4059,"t":"2026-10-06T14:15:00Z","v":29817,"vw":21.403282},{"c":21.4102,"h":21.42,"l":21.3923,"n":140,"o":21.4,"t":"2026-10-06T14:30:00Z","v":75905,"vw":21.404804},{"c":21.445,"h":21.45,"l":21.4199,"n":200,"o":21.42,"t":"2026-10-06T14:45:00Z","v":210619,"vw":21.4401},{"c":21.435,"h":21.445,"l":21.4301,"n":38,"o":21.445,"t":"2026-10-06T15:00:00Z","v":11816,"vw":21.437726},{"c":21.445,"h":21.45,"l":21.4398,"n":67,"o":21.44,"t":"2026-10-06T15:15:00Z","v":36568,"vw":21.442909},{"c":21.445,"h":21.45,"l":21.4399,"n":94,"o":21.445,"t":"2026-10-06T15:30:00Z","v":42195,"vw":21.444005},{"c":21.4337,"h":21.4466,"l":21.4337,"n":69,"o":21.4402,"t":"2026-10-06T15:45:00Z","v":82350,"vw":21.439833},{"c":21.425,"h":21.4469,"l":21.42,"n":125,"o":21.44,"t":"2026-10-06T16:00:00Z","v":118440,"vw":21.434569},{"c":21.4268,"h":21.435,"l":21.4236,"n":52,"o":21.425,"t":"2026-10-06T16:15:00Z","v":91213,"vw":21.430095},{"c":21.425,"h":21.43,"l":21.415,"n":112,"o":21.425,"t":"2026-10-06T16:30:00Z","v":119834,"vw":21.420463},{"c":21.4121,"h":21.4299,"l":21.4121,"n":46,"o":21.4268,"t":"2026-10-06T16:45:00Z","v":63695,"vw":21.417723},{"c":21.415,"h":21.4199,"l":21.41,"n":28,"o":21.41,"t":"2026-10-06T17:00:00Z","v":21739,"vw":21.413414},{"c":21.41,"h":21.42,"l":21.4,"n":138,"o":21.42,"t":"2026-10-06T17:15:00Z","v":116915,"vw":21.410459},{"c":21.425,"h":21.4277,"l":21.4119,"n":99,"o":21.415,"t":"2026-10-06T17:30:00Z","v":116523,"vw":21.418826},{"c":21.4301,"h":21.44,"l":21.4201,"n":188,"o":21.425,"t":"2026-10-06T17:45:00Z","v":392766,"vw":21.427723},{"c":21.4343,"h":21.4399,"l":21.4299,"n":99,"o":21.435,"t":"2026-10-06T18:00:00Z","v":146311,"vw":21.43142},{"c":21.4365,"h":21.44,"l":21.43,"n":85,"o":21.4314,"t":"2026-10-06T18:15:00Z","v":66117,"vw":21.43292},{"c":21.425,"h":21.4399,"l":21.4226,"n":99,"o":21.4399,"t":"2026-10-06T18:30:00Z","v":65134,"vw":21.434762},{"c":21.425,"h":21.4274,"l":21.42,"n":60,"o":21.42,"t":"2026-10-06T18:45:00Z","v":46950,"vw":21.423248},{"c":21.4299,"h":21.43,"l":21.42,"n":95,"o":21.425,"t":"2026-10-06T19:00:00Z","v":33868,"vw":21.427446},{"c":21.4299,"h":21.435,"l":21.4201,"n":160,"o":21.425,"t":"2026-10-06T19:15:00Z","v":128240,"vw":21.428747},{"c":21.4201,"h":21.43,"l":21.4201,"n":96,"o":21.425,"t":"2026-10-06T19:30:00Z","v":29504,"vw":21.425608},{"c":21.415,"h":21.425,"l":21.415,"n":183,"o":21.425,"t":"2026-10-06T19:45:00Z","v":90781,"vw":21.419274},{"c":21.42,"h":21.42,"l":21.42,"n":7,"o":21.42,"t":"2026-10-06T20:00:00Z","v":5600,"vw":21.42},{"c":21.481,"h":21.481,"l":21.481,"n":1,"o":21.481,"t":"2026-10-06T23:00:00Z","v":250,"vw":21.481},{"c":21.3139,"h":21.3139,"l":21.3139,"n":1,"o":21.3139,"t":"2026-10-07T12:45:00Z","v":200,"vw":21.3139},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-07T13:15:00Z","v":100,"vw":21.31},{"c":21.325,"h":21.325,"l":21.3,"n":133,"o":21.31,"t":"2026-10-07T13:30:00Z","v":103345,"vw":21.312079},{"c":21.355,"h":21.36,"l":21.321,"n":181,"o":21.321,"t":"2026-10-07T13:45:00Z","v":64370,"vw":21.349942},{"c":21.365,"h":21.3685,"l":21.3541,"n":52,"o":21.36,"t":"2026-10-07T14:00:00Z","v":132750,"vw":21.361102},{"c":21.365,"h":21.375,"l":21.3613,"n":68,"o":21.37,"t":"2026-10-07T14:15:00Z","v":70164,"vw":21.36668},{"c":21.3701,"h":21.38,"l":21.3614,"n":73,"o":21.3614,"t":"2026-10-07T14:30:00Z","v":43526,"vw":21.371459},{"c":21.38,"h":21.385,"l":21.37,"n":54,"o":21.37,"t":"2026-10-07T14:45:00Z","v":24376,"vw":21.374289},{"c":21.39,"h":21.39,"l":21.3701,"n":73,"o":21.388,"t":"2026-10-07T15:00:00Z","v":40332,"vw":21.383099},{"c":21.374,"h":21.386,"l":21.3701,"n":203,"o":21.38,"t":"2026-10-07T15:15:00Z","v":232433,"vw":21.380685},{"c":21.385,"h":21.39,"l":21.38,"n":61,"o":21.38,"t":"2026-10-07T15:30:00Z","v":44000,"vw":21.383496},{"c":21.385,"h":21.3868,"l":21.38,"n":41,"o":21.38,"t":"2026-10-07T15:45:00Z","v":11961,"vw":21.384654},{"c":21.385,"h":21.395,"l":21.3833,"n":138,"o":21.385,"t":"2026-10-07T16:00:00Z","v":116114,"vw":21.389412},{"c":21.385,"h":21.39,"l":21.38,"n":143,"o":21.385,"t":"2026-10-07T16:15:00Z","v":54126,"vw":21.388128},{"c":21.385,"h":21.39,"l":21.38,"n":89,"o":21.385,"t":"2026-10-07T16:30:00Z","v":46091,"vw":21.383939},{"c":21.3899,"h":21.39,"l":21.38,"n":107,"o":21.385,"t":"2026-10-07T16:45:00Z","v":39031,"vw":21.384789},{"c":21.4325,"h":21.4401,"l":21.39,"n":250,"o":21.39,"t":"2026-10-07T17:00:00Z","v":246354,"vw":21.417617},{"c":21.425,"h":21.4372,"l":21.42,"n":111,"o":21.43,"t":"2026-10-07T17:15:00Z","v":96982,"vw":21.429011},{"c":21.425,"h":21.43,"l":21.4201,"n":64,"o":21.425,"t":"2026-10-07T17:30:00Z","v":29954,"vw":21.426534},{"c":21.425,"h":21.44,"l":21.42,"n":241,"o":21.4237,"t":"2026-10-07T17:45:00Z","v":672757,"vw":21.429021},{"c":21.425,"h":21.4365,"l":21.4211,"n":143,"o":21.4211,"t":"2026-10-07T18:00:00Z","v":89006,"vw":21.430427},{"c":21.425,"h":21.43,"l":21.4201,"n":81,"o":21.425,"t":"2026-10-07T18:15:00Z","v":33192,"vw":21.42491},{"c":21.445,"h":21.445,"l":21.425,"n":155,"o":21.425,"t":"2026-10-07T18:30:00Z","v":111932,"vw":21.431691},{"c":21.435,"h":21.45,"l":21.4301,"n":67,"o":21.445,"t":"2026-10-07T18:45:00Z","v":39125,"vw":21.434952},{"c":21.425,"h":21.4399,"l":21.4232,"n":90,"o":21.435,"t":"2026-10-07T19:00:00Z","v":39832,"vw":21.427888},{"c":21.42,"h":21.43,"l":21.42,"n":65,"o":21.425,"t":"2026-10-07T19:15:00Z","v":20893,"vw":21.425042},{"c":21.42,"h":21.4299,"l":21.42,"n":149,"o":21.425,"t":"2026-10-07T19:30:00Z","v":60965,"vw":21.42378},{"c":21.42,"h":21.43,"l":21.42,"n":352,"o":21.42,"t":"2026-10-07T19:45:00Z","v":138891,"vw":21.422303},{"c":21.43,"h":21.43,"l":21.43,"n":5,"o":21.43,"t":"2026-10-07T20:00:00Z","v":4253,"vw":21.43},{"c":21.281,"h":21.281,"l":21.281,"n":1,"o":21.281,"t":"2026-10-07T21:30:00Z","v":137,"vw":21.281},{"c":21.2902,"h":21.2902,"l":21.2902,"n":1,"o":21.2902,"t":"2026-10-07T22:15:00Z","v":286,"vw":21.2902},{"c":21.29,"h":21.29,"l":21.29,"n":1,"o":21.29,"t":"2026-10-07T22:45:00Z","v":150,"vw":21.29},{"c":21.4195,"h":21.4195,"l":21.4195,"n":1,"o":21.4195,"t":"2026-10-07T23:15:00Z","v":100,"vw":21.4195},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-08T11:15:00Z","v":500,"vw":21.35},{"c":21.39,"h":21.41,"l":21.39,"n":6,"o":21.41,"t":"2026-10-08T13:15:00Z","v":702,"vw":21.395714},{"c":21.415,"h":21.42,"l":21.4,"n":174,"o":21.4,"t":"2026-10-08T13:30:00Z","v":193335,"vw":21.403892},{"c":21.43,"h":21.44,"l":21.413,"n":108,"o":21.415,"t":"2026-10-08T13:45:00Z","v":37370,"vw":21.426926},{"c":21.4308,"h":21.44,"l":21.4201,"n":49,"o":21.425,"t":"2026-10-08T14:00:00Z","v":18523,"vw":21.432934},{"c":21.425,"h":21.43,"l":21.42,"n":60,"o":21.43,"t":"2026-10-08T14:15:00Z","v":19992,"vw":21.425026},{"c":21.4199,"h":21.4266,"l":21.41,"n":100,"o":21.4215,"t":"2026-10-08T14:30:00Z","v":47478,"vw":21.420504},{"c":21.4,"h":21.415,"l":21.3901,"n":88,"o":21.41,"t":"2026-10-08T14:45:00Z","v":43522,"vw":21.400943},{"c":21.39,"h":21.406,"l":21.38,"n":131,"o":21.395,"t":"2026-10-08T15:00:00Z","v":34452,"vw":21.391617},{"c":21.4,"h":21.4,"l":21.385,"n":110,"o":21.3941,"t":"2026-10-08T15:15:00Z","v":27422,"vw":21.395949},{"c":21.405,"h":21.415,"l":21.3901,"n":106,"o":21.405,"t":"2026-10-08T15:30:00Z","v":62844,"vw":21.407246},{"c":21.405,"h":21.415,"l":21.4024,"n":78,"o":21.4092,"t":"2026-10-08T15:45:00Z","v":66953,"vw":21.409012},{"c":21.425,"h":21.4299,"l":21.4001,"n":159,"o":21.405,"t":"2026-10-08T16:00:00Z","v":81948,"vw":21.413843},{"c":21.43,"h":21.46,"l":21.425,"n":187,"o":21.43,"t":"2026-10-08T16:15:00Z","v":199970,"vw":21.438417},{"c":21.445,"h":21.4476,"l":21.433,"n":103,"o":21.4399,"t":"2026-10-08T16:30:00Z","v":52409,"vw":21.440265},{"c":21.455,"h":21.4601,"l":21.4301,"n":125,"o":21.445,"t":"2026-10-08T16:45:00Z","v":73237,"vw":21.447081},{"c":21.465,"h":21.4701,"l":21.45,"n":153,"o":21.4501,"t":"2026-10-08T17:00:00Z","v":116437,"vw":21.46211},{"c":21.47,"h":21.475,"l":21.46,"n":161,"o":21.46,"t":"2026-10-08T17:15:00Z","v":117118,"vw":21.46914},{"c":21.485,"h":21.485,"l":21.465,"n":147,"o":21.47,"t":"2026-10-08T17:30:00Z","v":505788,"vw":21.46867},{"c":21.475,"h":21.485,"l":21.465,"n":223,"o":21.4801,"t":"2026-10-08T17:45:00Z","v":143958,"vw":21.471384},{"c":21.4601,"h":21.475,"l":21.4541,"n":148,"o":21.475,"t":"2026-10-08T18:00:00Z","v":147676,"vw":21.463601},{"c":21.47,"h":21.4772,"l":21.4601,"n":83,"o":21.4628,"t":"2026-10-08T18:15:00Z","v":120022,"vw":21.469381},{"c":21.475,"h":21.4771,"l":21.47,"n":145,"o":21.4733,"t":"2026-10-08T18:30:00Z","v":59804,"vw":21.471757},{"c":21.475,"h":21.485,"l":21.4701,"n":126,"o":21.475,"t":"2026-10-08T18:45:00Z","v":155163,"vw":21.475751},{"c":21.485,"h":21.49,"l":21.475,"n":110,"o":21.48,"t":"2026-10-08T19:00:00Z","v":84328,"vw":21.478017},{"c":21.485,"h":21.4899,"l":21.475,"n":152,"o":21.4801,"t":"2026-10-08T19:15:00Z","v":126389,"vw":21.481325},{"c":21.4735,"h":21.485,"l":21.47,"n":238,"o":21.4801,"t":"2026-10-08T19:30:00Z","v":178192,"vw":21.479605},{"c":21.48,"h":21.4899,"l":21.47,"n":137,"o":21.4799,"t":"2026-10-08T19:45:00Z","v":79281,"vw":21.481725},{"c":21.48,"h":21.48,"l":21.48,"n":7,"o":21.48,"t":"2026-10-08T20:00:00Z","v":3789,"vw":21.48},{"c":21.48,"h":21.48,"l":21.48,"n":1,"o":21.48,"t":"2026-10-09T11:00:00Z","v":3534,"vw":21.48},{"c":21.47,"h":21.4905,"l":21.47,"n":3,"o":21.49,"t":"2026-10-09T12:30:00Z","v":500,"vw":21.4862},{"c":21.4284,"h":21.45,"l":21.4284,"n":2,"o":21.45,"t":"2026-10-09T13:00:00Z","v":1074,"vw":21.445415},{"c":21.4494,"h":21.47,"l":21.445,"n":138,"o":21.46,"t":"2026-10-09T13:30:00Z","v":93898,"vw":21.458275},{"c":21.445,"h":21.455,"l":21.44,"n":80,"o":21.445,"t":"2026-10-09T13:45:00Z","v":39006,"vw":21.446678},{"c":21.45,"h":21.46,"l":21.4401,"n":92,"o":21.4401,"t":"2026-10-09T14:00:00Z","v":80589,"vw":21.451089},{"c":21.445,"h":21.46,"l":21.44,"n":447,"o":21.45,"t":"2026-10-09T14:15:00Z","v":383479,"vw":21.449187},{"c":21.4459,"h":21.4499,"l":21.44,"n":64,"o":21.4482,"t":"2026-10-09T14:30:00Z","v":28280,"vw":21.444217},{"c":21.445,"h":21.4499,"l":21.4437,"n":39,"o":21.445,"t":"2026-10-09T14:45:00Z","v":30466,"vw":21.445153},{"c":21.4476,"h":21.4499,"l":21.4301,"n":193,"o":21.445,"t":"2026-10-09T15:00:00Z","v":227704,"vw":21.439542},{"c":21.4501,"h":21.46,"l":21.44,"n":108,"o":21.4475,"t":"2026-10-09T15:15:00Z","v":26266,"vw":21.449883},{"c":21.4599,"h":21.46,"l":21.4499,"n":168,"o":21.45,"t":"2026-10-09T15:30:00Z","v":61156,"vw":21.452342},{"c":21.4538,"h":21.46,"l":21.445,"n":114,"o":21.45,"t":"2026-10-09T15:45:00Z","v":77477,"vw":21.450775},{"c":21.455,"h":21.46,"l":21.4501,"n":39,"o":21.455,"t":"2026-10-09T16:00:00Z","v":13356,"vw":21.455778},{"c":21.455,"h":21.46,"l":21.4501,"n":30,"o":21.4501,"t":"2026-10-09T16:15:00Z","v":42249,"vw":21.458095},{"c":21.465,"h":21.465,"l":21.451,"n":77,"o":21.4533,"t":"2026-10-09T16:30:00Z","v":62262,"vw":21.458091},{"c":21.465,"h":21.47,"l":21.4601,"n":45,"o":21.465,"t":"2026-10-09T16:45:00Z","v":60419,"vw":21.469043},{"c":21.465,"h":21.475,"l":21.4638,"n":61,"o":21.47,"t":"2026-10-09T17:00:00Z","v":75794,"vw":21.469945},{"c":21.455,"h":21.47,"l":21.454,"n":41,"o":21.47,"t":"2026-10-09T17:15:00Z","v":26461,"vw":21.460984},{"c":21.4579,"h":21.465,"l":21.4502,"n":76,"o":21.4502,"t":"2026-10-09T17:30:00Z","v":78052,"vw":21.458795},{"c":21.46,"h":21.4662,"l":21.46,"n":149,"o":21.46,"t":"2026-10-09T17:45:00Z","v":684126,"vw":21.462569},{"c":21.4652,"h":21.47,"l":21.4601,"n":58,"o":21.4601,"t":"2026-10-09T18:00:00Z","v":45181,"vw":21.465404},{"c":21.465,"h":21.47,"l":21.46,"n":54,"o":21.46,"t":"2026-10-09T18:15:00Z","v":53523,"vw":21.461886},{"c":21.455,"h":21.466,"l":21.45,"n":70,"o":21.46,"t":"2026-10-09T18:30:00Z","v":29606,"vw":21.457043},{"c":21.4674,"h":21.48,"l":21.45,"n":218,"o":21.46,"t":"2026-10-09T18:45:00Z","v":199102,"vw":21.465426},{"c":21.4601,"h":21.4684,"l":21.46,"n":62,"o":21.4684,"t":"2026-10-09T19:00:00Z","v":71420,"vw":21.460714},{"c":21.4599,"h":21.465,"l":21.4541,"n":281,"o":21.465,"t":"2026-10-09T19:15:00Z","v":99291,"vw":21.458561},{"c":21.455,"h":21.46,"l":21.4501,"n":99,"o":21.4599,"t":"2026-10-09T19:30:00Z","v":41868,"vw":21.455908},{"c":21.465,"h":21.465,"l":21.45,"n":169,"o":21.4578,"t":"2026-10-09T19:45:00Z","v":139929,"vw":21.458354},{"c":21.45,"h":21.46,"l":21.45,"n":8,"o":21.46,"t":"2026-10-09T20:00:00Z","v":5834,"vw":21.457641},{"c":21.46,"h":21.46,"l":21.46,"n":1,"o":21.46,"t":"2026-10-09T20:15:00Z","v":600000,"vw":21.46},{"c":21.4155,"h":21.4155,"l":21.4155,"n":1,"o":21.4155,"t":"2026-10-09T20:30:00Z","v":467,"vw":21.4155},{"c":21.455,"h":21.455,"l":21.435,"n":245,"o":21.45,"t":"2026-10-12T13:30:00Z","v":160246,"vw":21.442546},{"c":21.4601,"h":21.47,"l":21.455,"n":204,"o":21.455,"t":"2026-10-12T13:45:00Z","v":65583,"vw":21.465769},{"c":21.465,"h":21.4799,"l":21.4628,"n":67,"o":21.465,"t":"2026-10-12T14:00:00Z","v":19212,"vw":21.472034},{"c":21.465,"h":21.47,"l":21.46,"n":54,"o":21.4617,"t":"2026-10-12T14:15:00Z","v":27228,"vw":21.463454},{"c":21.4781,"h":21.4781,"l":21.455,"n":64,"o":21.46,"t":"2026-10-12T14:30:00Z","v":52877,"vw":21.467727},{"c":21.475,"h":21.4775,"l":21.4601,"n":51,"o":21.4673,"t":"2026-10-12T14:45:00Z","v":21032,"vw":21.471885},{"c":21.485,"h":21.485,"l":21.4701,"n":49,"o":21.475,"t":"2026-10-12T15:00:00Z","v":13420,"vw":21.479024},{"c":21.4799,"h":21.4876,"l":21.475,"n":90,"o":21.4876,"t":"2026-10-12T15:15:00Z","v":25494,"vw":21.48034},{"c":21.4801,"h":21.4875,"l":21.475,"n":92,"o":21.48,"t":"2026-10-12T15:30:00Z","v":59691,"vw":21.479036},{"c":21.475,"h":21.4899,"l":21.47,"n":53,"o":21.48,"t":"2026-10-12T15:45:00Z","v":51127,"vw":21.478997},{"c":21.475,"h":21.48,"l":21.47,"n":32,"o":21.4771,"t":"2026-10-12T16:00:00Z","v":3429101,"vw":21.479997},{"c":21.485,"h":21.49,"l":21.4701,"n":84,"o":21.4778,"t":"2026-10-12T16:15:00Z","v":88743,"vw":21.485044},{"c":21.4874,"h":21.4899,"l":21.475,"n":115,"o":21.48,"t":"2026-10-12T16:30:00Z","v":57791,"vw":21.481827},{"c":21.485,"h":21.49,"l":21.4801,"n":24,"o":21.4874,"t":"2026-10-12T16:45:00Z","v":18786,"vw":21.486443},{"c":21.4927,"h":21.5,"l":21.48,"n":94,"o":21.4823,"t":"2026-10-12T17:00:00Z","v":63706,"vw":21.490438},{"c":21.495,"h":21.5,"l":21.49,"n":81,"o":21.4976,"t":"2026-10-12T17:15:00Z","v":58192,"vw":21.496482},{"c":21.4975,"h":21.4981,"l":21.49,"n":39,"o":21.49,"t":"2026-10-12T17:30:00Z","v":10152,"vw":21.494266},{"c":21.4999,"h":21.5,"l":21.4924,"n":23,"o":21.495,"t":"2026-10-12T17:45:00Z","v":10980,"vw":21.496595},{"c":21.4903,"h":21.5089,"l":21.485,"n":188,"o":21.5,"t":"2026-10-12T18:00:00Z","v":148852,"vw":21.495399},{"c":21.4899,"h":21.4901,"l":21.48,"n":39,"o":21.49,"t":"2026-10-12T18:15:00Z","v":129060,"vw":21.485343},{"c":21.4801,"h":21.4899,"l":21.48,"n":47,"o":21.4899,"t":"2026-10-12T18:30:00Z","v":24722,"vw":21.484872},{"c":21.48,"h":21.4899,"l":21.48,"n":50,"o":21.485,"t":"2026-10-12T18:45:00Z","v":17148,"vw":21.482582},{"c":21.4873,"h":21.49,"l":21.48,"n":142,"o":21.4869,"t":"2026-10-12T19:00:00Z","v":61606,"vw":21.482732},{"c":21.4799,"h":21.49,"l":21.4701,"n":107,"o":21.4801,"t":"2026-10-12T19:15:00Z","v":62762,"vw":21.482132},{"c":21.475,"h":21.49,"l":21.47,"n":435,"o":21.48,"t":"2026-10-12T19:30:00Z","v":155622,"vw":21.479189},{"c":21.485,"h":21.49,"l":21.48,"n":150,"o":21.48,"t":"2026-10-12T19:45:00Z","v":82417,"vw":21.484356},{"c":21.48,"h":21.49,"l":21.48,"n":9,"o":21.49,"t":"2026-10-12T20:00:00Z","v":1958,"vw":21.487165},{"c":21.492,"h":21.5146,"l":21.492,"n":2,"o":21.5146,"t":"2026-10-12T21:30:00Z","v":200,"vw":21.5033},{"c":21.535,"h":21.535,"l":21.535,"n":1,"o":21.535,"t":"2026-10-12T22:00:00Z","v":100,"vw":21.535},{"c":21.492,"h":21.492,"l":21.492,"n":1,"o":21.492,"t":"2026-10-12T22:30:00Z","v":100,"vw":21.492},{"c":21.492,"h":21.492,"l":21.492,"n":2,"o":21.492,"t":"2026-10-12T22:45:00Z","v":200,"vw":21.492},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-12T23:00:00Z","v":100,"vw":21.51},{"c":21.5919,"h":21.5919,"l":21.51,"n":2,"o":21.51,"t":"2026-10-12T23:15:00Z","v":200,"vw":21.55095},{"c":21.4811,"h":21.598,"l":21.4811,"n":2,"o":21.598,"t":"2026-10-12T23:30:00Z","v":200,"vw":21.53955},{"c":21.4968,"h":21.4968,"l":21.4811,"n":2,"o":21.4811,"t":"2026-10-12T23:45:00Z","v":200,"vw":21.48895},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-10-13T12:45:00Z","v":1000,"vw":21.55},{"c":21.51,"h":21.52,"l":21.51,"n":5,"o":21.51,"t":"2026-10-13T13:15:00Z","v":600,"vw":21.511667},{"c":21.505,"h":21.52,"l":21.505,"n":126,"o":21.51,"t":"2026-10-13T13:30:00Z","v":158279,"vw":21.510929},{"c":21.475,"h":21.505,"l":21.475,"n":208,"o":21.505,"t":"2026-10-13T13:45:00Z","v":155860,"vw":21.492325},{"c":21.487,"h":21.487,"l":21.47,"n":48,"o":21.475,"t":"2026-10-13T14:00:00Z","v":31001,"vw":21.478856},{"c":21.482,"h":21.4875,"l":21.48,"n":93,"o":21.48,"t":"2026-10-13T14:15:00Z","v":25670,"vw":21.48143},{"c":21.4801,"h":21.4899,"l":21.4801,"n":49,"o":21.4879,"t":"2026-10-13T14:30:00Z","v":19397,"vw":21.485798},{"c":21.49,"h":21.495,"l":21.4825,"n":47,"o":21.485,"t":"2026-10-13T14:45:00Z","v":60895,"vw":21.484915},{"c":21.485,"h":21.4872,"l":21.4827,"n":31,"o":21.485,"t":"2026-10-13T15:00:00Z","v":18278,"vw":21.485495},{"c":21.485,"h":21.49,"l":21.4827,"n":14,"o":21.4828,"t":"2026-10-13T15:15:00Z","v":17612,"vw":21.484622},{"c":21.4702,"h":21.49,"l":21.47,"n":65,"o":21.4801,"t":"2026-10-13T15:30:00Z","v":46113,"vw":21.477223},{"c":21.474,"h":21.48,"l":21.47,"n":46,"o":21.475,"t":"2026-10-13T15:45:00Z","v":14326,"vw":21.477079},{"c":21.48,"h":21.49,"l":21.4733,"n":77,"o":21.4799,"t":"2026-10-13T16:00:00Z","v":91226,"vw":21.48273},{"c":21.475,"h":21.4899,"l":21.4701,"n":77,"o":21.475,"t":"2026-10-13T16:15:00Z","v":104286,"vw":21.479854},{"c":21.475,"h":21.4799,"l":21.4701,"n":38,"o":21.475,"t":"2026-10-13T16:30:00Z","v":19558,"vw":21.474362},{"c":21.47,"h":21.48,"l":21.47,"n":19,"o":21.48,"t":"2026-10-13T16:45:00Z","v":16433,"vw":21.474883},{"c":21.475,"h":21.475,"l":21.47,"n":28,"o":21.4701,"t":"2026-10-13T17:00:00Z","v":13994,"vw":21.472553},{"c":21.485,"h":21.4899,"l":21.4701,"n":55,"o":21.48,"t":"2026-10-13T17:15:00Z","v":45330,"vw":21.48371},{"c":21.485,"h":21.4899,"l":21.4801,"n":34,"o":21.485,"t":"2026-10-13T17:30:00Z","v":18710,"vw":21.484409},{"c":21.485,"h":21.49,"l":21.48,"n":114,"o":21.485,"t":"2026-10-13T17:45:00Z","v":3197284,"vw":21.486917},{"c":21.484,"h":21.505,"l":21.48,"n":154,"o":21.485,"t":"2026-10-13T18:00:00Z","v":139943,"vw":21.492061},{"c":21.494,"h":21.5,"l":21.4835,"n":61,"o":21.485,"t":"2026-10-13T18:15:00Z","v":60983,"vw":21.490266},{"c":21.48,"h":21.497,"l":21.48,"n":52,"o":21.495,"t":"2026-10-13T18:30:00Z","v":48678,"vw":21.490081},{"c":21.485,"h":21.4999,"l":21.484,"n":125,"o":21.485,"t":"2026-10-13T18:45:00Z","v":89683,"vw":21.489603},{"c":21.4936,"h":21.5,"l":21.4936,"n":42,"o":21.495,"t":"2026-10-13T19:00:00Z","v":27081,"vw":21.495768},{"c":21.4901,"h":21.4999,"l":21.49,"n":84,"o":21.4937,"t":"2026-10-13T19:15:00Z","v":29228,"vw":21.492703},{"c":21.49,"h":21.5,"l":21.49,"n":84,"o":21.495,"t":"2026-10-13T19:30:00Z","v":19951,"vw":21.494187},{"c":21.49,"h":21.4999,"l":21.485,"n":138,"o":21.4901,"t":"2026-10-13T19:45:00Z","v":97377,"vw":21.491853},{"c":21.48,"h":21.48,"l":21.48,"n":8,"o":21.48,"t":"2026-10-13T20:00:00Z","v":324,"vw":21.48},{"c":21.5098,"h":21.5098,"l":21.5083,"n":2,"o":21.5083,"t":"2026-10-13T20:30:00Z","v":200,"vw":21.50905},{"c":21.4965,"h":21.4965,"l":21.4965,"n":1,"o":21.4965,"t":"2026-10-13T20:45:00Z","v":100,"vw":21.4965},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-13T21:00:00Z","v":100,"vw":21.51},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-13T21:15:00Z","v":100,"vw":21.51},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-13T21:30:00Z","v":100,"vw":21.51},{"c":21.5086,"h":21.6,"l":21.5086,"n":2,"o":21.6,"t":"2026-10-13T21:45:00Z","v":200,"vw":21.5543},{"c":21.5222,"h":21.5222,"l":21.5222,"n":1,"o":21.5222,"t":"2026-10-13T22:00:00Z","v":100,"vw":21.5222},{"c":21.5054,"h":21.5054,"l":21.5054,"n":1,"o":21.5054,"t":"2026-10-13T22:15:00Z","v":100,"vw":21.5054},{"c":21.4965,"h":21.4965,"l":21.4965,"n":2,"o":21.4965,"t":"2026-10-13T22:30:00Z","v":200,"vw":21.4965},{"c":21.6,"h":21.6,"l":21.5246,"n":2,"o":21.5246,"t":"2026-10-13T22:45:00Z","v":200,"vw":21.5623},{"c":21.5099,"h":21.5099,"l":21.5099,"n":1,"o":21.5099,"t":"2026-10-13T23:00:00Z","v":100,"vw":21.5099},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-13T23:15:00Z","v":100,"vw":21.51},{"c":21.51,"h":21.6,"l":21.51,"n":2,"o":21.6,"t":"2026-10-13T23:30:00Z","v":200,"vw":21.555},{"c":21.51,"h":21.51,"l":21.4965,"n":4,"o":21.51,"t":"2026-10-13T23:45:00Z","v":1200,"vw":21.508875},{"c":21.558,"h":21.558,"l":21.558,"n":1,"o":21.558,"t":"2026-10-14T12:15:00Z","v":100,"vw":21.558},{"c":21.43,"h":21.4994,"l":21.43,"n":8,"o":21.4763,"t":"2026-10-14T12:30:00Z","v":902,"vw":21.470036},{"c":21.4,"h":21.4,"l":21.4,"n":4,"o":21.4,"t":"2026-10-14T12:45:00Z","v":474,"vw":21.4},{"c":21.35,"h":21.35,"l":21.35,"n":2,"o":21.35,"t":"2026-10-14T13:00:00Z","v":1100,"vw":21.35},{"c":21.3965,"h":21.3999,"l":21.37,"n":156,"o":21.37,"t":"2026-10-14T13:30:00Z","v":92757,"vw":21.375647},{"c":21.3899,"h":21.395,"l":21.3833,"n":68,"o":21.3901,"t":"2026-10-14T13:45:00Z","v":26700,"vw":21.38981},{"c":21.41,"h":21.41,"l":21.38,"n":84,"o":21.38,"t":"2026-10-14T14:00:00Z","v":46097,"vw":21.394838},{"c":21.415,"h":21.4262,"l":21.4,"n":83,"o":21.405,"t":"2026-10-14T14:15:00Z","v":48927,"vw":21.408136},{"c":21.435,"h":21.435,"l":21.415,"n":84,"o":21.42,"t":"2026-10-14T14:30:00Z","v":44665,"vw":21.42023},{"c":21.4201,"h":21.435,"l":21.415,"n":69,"o":21.435,"t":"2026-10-14T14:45:00Z","v":41053,"vw":21.42342},{"c":21.425,"h":21.425,"l":21.4101,"n":58,"o":21.42,"t":"2026-10-14T15:00:00Z","v":23655,"vw":21.418883},{"c":21.44,"h":21.445,"l":21.42,"n":84,"o":21.4217,"t":"2026-10-14T15:15:00Z","v":57196,"vw":21.431607},{"c":21.455,"h":21.4576,"l":21.434,"n":95,"o":21.44,"t":"2026-10-14T15:30:00Z","v":57676,"vw":21.445408},{"c":21.4401,"h":21.46,"l":21.44,"n":111,"o":21.455,"t":"2026-10-14T15:45:00Z","v":86664,"vw":21.448703},{"c":21.445,"h":21.4476,"l":21.4339,"n":78,"o":21.441,"t":"2026-10-14T16:00:00Z","v":99500,"vw":21.439966},{"c":21.455,"h":21.4601,"l":21.4401,"n":47,"o":21.4439,"t":"2026-10-14T16:15:00Z","v":26243,"vw":21.456286},{"c":21.455,"h":21.46,"l":21.4429,"n":244,"o":21.4599,"t":"2026-10-14T16:30:00Z","v":214679,"vw":21.450257},{"c":21.455,"h":21.4564,"l":21.45,"n":22,"o":21.455,"t":"2026-10-14T16:45:00Z","v":11382,"vw":21.454273},{"c":21.455,"h":21.46,"l":21.454,"n":48,"o":21.455,"t":"2026-10-14T17:00:00Z","v":26017,"vw":21.45649},{"c":21.49,"h":21.49,"l":21.46,"n":77,"o":21.46,"t":"2026-10-14T17:15:00Z","v":36333,"vw":21.476747},{"c":21.485,"h":21.496,"l":21.475,"n":133,"o":21.49,"t":"2026-10-14T17:30:00Z","v":552536,"vw":21.484806},{"c":21.4801,"h":21.49,"l":21.4699,"n":82,"o":21.49,"t":"2026-10-14T17:45:00Z","v":534826,"vw":21.486507},{"c":21.5,"h":21.5003,"l":21.4801,"n":89,"o":21.4801,"t":"2026-10-14T18:00:00Z","v":192126,"vw":21.4917},{"c":21.5163,"h":21.52,"l":21.5001,"n":109,"o":21.507,"t":"2026-10-14T18:15:00Z","v":174776,"vw":21.510235},{"c":21.5072,"h":21.515,"l":21.505,"n":98,"o":21.5101,"t":"2026-10-14T18:30:00Z","v":257226,"vw":21.509428},{"c":21.4999,"h":21.5098,"l":21.499,"n":107,"o":21.5098,"t":"2026-10-14T18:45:00Z","v":109126,"vw":21.501356},{"c":21.5,"h":21.5101,"l":21.5,"n":74,"o":21.5,"t":"2026-10-14T19:00:00Z","v":99035,"vw":21.505695},{"c":21.495,"h":21.5099,"l":21.49,"n":116,"o":21.5,"t":"2026-10-14T19:15:00Z","v":174169,"vw":21.499365},{"c":21.495,"h":21.4961,"l":21.4801,"n":110,"o":21.4961,"t":"2026-10-14T19:30:00Z","v":80168,"vw":21.489323},{"c":21.495,"h":21.5063,"l":21.49,"n":134,"o":21.495,"t":"2026-10-14T19:45:00Z","v":45166,"vw":21.496646},{"c":21.5,"h":21.5,"l":21.5,"n":5,"o":21.5,"t":"2026-10-14T20:00:00Z","v":4153,"vw":21.5},{"c":21.5,"h":21.5,"l":21.5,"n":4,"o":21.5,"t":"2026-10-14T20:15:00Z","v":500003,"vw":21.5},{"c":21.2735,"h":21.2735,"l":21.2735,"n":1,"o":21.2735,"t":"2026-10-14T23:15:00Z","v":500,"vw":21.2735},{"c":22.02,"h":22.02,"l":22.02,"n":2,"o":22.02,"t":"2026-10-15T08:00:00Z","v":500,"vw":22.02},{"c":21.6606,"h":21.6606,"l":21.6606,"n":1,"o":21.6606,"t":"2026-10-15T11:15:00Z","v":100,"vw":21.6606},{"c":21.6399,"h":21.6501,"l":21.6,"n":356,"o":21.64,"t":"2026-10-15T13:30:00Z","v":199830,"vw":21.632681},{"c":21.655,"h":21.66,"l":21.625,"n":66,"o":21.63,"t":"2026-10-15T13:45:00Z","v":28874,"vw":21.638503},{"c":21.63,"h":21.66,"l":21.63,"n":370,"o":21.6533,"t":"2026-10-15T14:00:00Z","v":226821,"vw":21.640741},{"c":21.645,"h":21.6461,"l":21.6329,"n":72,"o":21.6329,"t":"2026-10-15T14:15:00Z","v":26220,"vw":21.637977},{"c":21.645,"h":21.6699,"l":21.64,"n":85,"o":21.64,"t":"2026-10-15T14:30:00Z","v":44367,"vw":21.659349},{"c":21.63,"h":21.6566,"l":21.63,"n":87,"o":21.64,"t":"2026-10-15T14:45:00Z","v":80100,"vw":21.640514},{"c":21.615,"h":21.635,"l":21.6101,"n":207,"o":21.635,"t":"2026-10-15T15:00:00Z","v":113562,"vw":21.623043},{"c":21.605,"h":21.6201,"l":21.605,"n":123,"o":21.62,"t":"2026-10-15T15:15:00Z","v":64935,"vw":21.61306},{"c":21.6099,"h":21.615,"l":21.6001,"n":122,"o":21.605,"t":"2026-10-15T15:30:00Z","v":137920,"vw":21.609818},{"c":21.6099,"h":21.6176,"l":21.6001,"n":63,"o":21.605,"t":"2026-10-15T15:45:00Z","v":34963,"vw":21.606361},{"c":21.61,"h":21.615,"l":21.6,"n":106,"o":21.61,"t":"2026-10-15T16:00:00Z","v":129899,"vw":21.609064},{"c":21.626,"h":21.6299,"l":21.6001,"n":109,"o":21.61,"t":"2026-10-15T16:15:00Z","v":185024,"vw":21.612884},{"c":21.6268,"h":21.6299,"l":21.6101,"n":91,"o":21.62,"t":"2026-10-15T16:30:00Z","v":89959,"vw":21.618386},{"c":21.6264,"h":21.6267,"l":21.6201,"n":25,"o":21.625,"t":"2026-10-15T16:45:00Z","v":33439,"vw":21.620863},{"c":21.625,"h":21.63,"l":21.62,"n":82,"o":21.625,"t":"2026-10-15T17:00:00Z","v":39089,"vw":21.624037},{"c":21.625,"h":21.63,"l":21.6201,"n":47,"o":21.6224,"t":"2026-10-15T17:15:00Z","v":30381,"vw":21.624515},{"c":21.6299,"h":21.63,"l":21.6224,"n":61,"o":21.625,"t":"2026-10-15T17:30:00Z","v":26637,"vw":21.626902},{"c":21.6201,"h":21.63,"l":21.62,"n":122,"o":21.6201,"t":"2026-10-15T17:45:00Z","v":635021,"vw":21.628602},{"c":21.63,"h":21.635,"l":21.6201,"n":98,"o":21.6201,"t":"2026-10-15T18:00:00Z","v":73444,"vw":21.629946},{"c":21.645,"h":21.645,"l":21.63,"n":86,"o":21.635,"t":"2026-10-15T18:15:00Z","v":64220,"vw":21.639251},{"c":21.64,"h":21.6499,"l":21.6333,"n":94,"o":21.6499,"t":"2026-10-15T18:30:00Z","v":76556,"vw":21.639972},{"c":21.635,"h":21.65,"l":21.635,"n":92,"o":21.6399,"t":"2026-10-15T18:45:00Z","v":72434,"vw":21.641604},{"c":21.6399,"h":21.64,"l":21.6302,"n":55,"o":21.635,"t":"2026-10-15T19:00:00Z","v":20329,"vw":21.63569},{"c":21.625,"h":21.636,"l":21.6201,"n":113,"o":21.6301,"t":"2026-10-15T19:15:00Z","v":57145,"vw":21.627006},{"c":21.625,"h":21.63,"l":21.615,"n":212,"o":21.625,"t":"2026-10-15T19:30:00Z","v":57403,"vw":21.624428},{"c":21.63,"h":21.635,"l":21.62,"n":421,"o":21.625,"t":"2026-10-15T19:45:00Z","v":129728,"vw":21.629302},{"c":21.64,"h":21.64,"l":21.64,"n":6,"o":21.64,"t":"2026-10-15T20:00:00Z","v":4223,"vw":21.64},{"c":21.6139,"h":21.6139,"l":21.6139,"n":1,"o":21.6139,"t":"2026-10-16T11:30:00Z","v":250,"vw":21.6139},{"c":21.625,"h":21.63,"l":21.6,"n":96,"o":21.61,"t":"2026-10-16T13:30:00Z","v":80981,"vw":21.610938},{"c":21.65,"h":21.65,"l":21.6127,"n":107,"o":21.625,"t":"2026-10-16T13:45:00Z","v":51264,"vw":21.636324},{"c":21.655,"h":21.67,"l":21.645,"n":165,"o":21.65,"t":"2026-10-16T14:00:00Z","v":70566,"vw":21.658542},{"c":21.655,"h":21.66,"l":21.64,"n":146,"o":21.6561,"t":"2026-10-16T14:15:00Z","v":74854,"vw":21.646197},{"c":21.6301,"h":21.655,"l":21.6301,"n":77,"o":21.655,"t":"2026-10-16T14:30:00Z","v":60245,"vw":21.642611},{"c":21.6399,"h":21.645,"l":21.63,"n":105,"o":21.64,"t":"2026-10-16T14:45:00Z","v":154753,"vw":21.639355},{"c":21.6599,"h":21.67,"l":21.635,"n":86,"o":21.635,"t":"2026-10-16T15:00:00Z","v":31700,"vw":21.652534},{"c":21.6562,"h":21.6699,"l":21.6448,"n":107,"o":21.656,"t":"2026-10-16T15:15:00Z","v":58099,"vw":21.65968},{"c":21.65,"h":21.655,"l":21.64,"n":87,"o":21.6509,"t":"2026-10-16T15:30:00Z","v":78520,"vw":21.647669},{"c":21.6299,"h":21.645,"l":21.625,"n":65,"o":21.645,"t":"2026-10-16T15:45:00Z","v":57598,"vw":21.635017},{"c":21.6199,"h":21.6299,"l":21.6101,"n":72,"o":21.6299,"t":"2026-10-16T16:00:00Z","v":126138,"vw":21.620917},{"c":21.585,"h":21.615,"l":21.585,"n":89,"o":21.615,"t":"2026-10-16T16:15:00Z","v":42802,"vw":21.599143},{"c":21.595,"h":21.5999,"l":21.585,"n":61,"o":21.585,"t":"2026-10-16T16:30:00Z","v":31688,"vw":21.589368},{"c":21.595,"h":21.596,"l":21.574,"n":114,"o":21.59,"t":"2026-10-16T16:45:00Z","v":111010,"vw":21.586015},{"c":21.6,"h":21.605,"l":21.589,"n":94,"o":21.59,"t":"2026-10-16T17:00:00Z","v":106057,"vw":21.593358},{"c":21.6,"h":21.61,"l":21.595,"n":79,"o":21.6,"t":"2026-10-16T17:15:00Z","v":60763,"vw":21.601256},{"c":21.605,"h":21.616,"l":21.6,"n":151,"o":21.6,"t":"2026-10-16T17:30:00Z","v":76047,"vw":21.608563},{"c":21.604,"h":21.61,"l":21.6,"n":181,"o":21.605,"t":"2026-10-16T17:45:00Z","v":455994,"vw":21.605373},{"c":21.595,"h":21.6099,"l":21.59,"n":119,"o":21.6039,"t":"2026-10-16T18:00:00Z","v":62337,"vw":21.600897},{"c":21.595,"h":21.6,"l":21.594,"n":39,"o":21.5964,"t":"2026-10-16T18:15:00Z","v":20469,"vw":21.597686},{"c":21.5801,"h":21.595,"l":21.5801,"n":78,"o":21.595,"t":"2026-10-16T18:30:00Z","v":22769,"vw":21.588304},{"c":21.6,"h":21.605,"l":21.5801,"n":133,"o":21.5836,"t":"2026-10-16T18:45:00Z","v":96733,"vw":21.594874},{"c":21.6124,"h":21.62,"l":21.6099,"n":48,"o":21.61,"t":"2026-10-16T19:00:00Z","v":32422,"vw":21.611693},{"c":21.615,"h":21.62,"l":21.6124,"n":55,"o":21.615,"t":"2026-10-16T19:15:00Z","v":15346,"vw":21.614843},{"c":21.615,"h":21.62,"l":21.6101,"n":78,"o":21.615,"t":"2026-10-16T19:30:00Z","v":19294,"vw":21.615846},{"c":21.615,"h":21.6276,"l":21.61,"n":2735,"o":21.6136,"t":"2026-10-16T19:45:00Z","v":834714,"vw":21.615958},{"c":21.63,"h":21.63,"l":21.61,"n":20,"o":21.61,"t":"2026-10-16T20:00:00Z","v":5024,"vw":21.616164},{"c":21.6008,"h":21.65,"l":21.6008,"n":140,"o":21.61,"t":"2026-10-19T13:30:00Z","v":96670,"vw":21.61547},{"c":21.615,"h":21.618,"l":21.6001,"n":119,"o":21.6001,"t":"2026-10-19T13:45:00Z","v":105559,"vw":21.608894},{"c":21.6039,"h":21.6183,"l":21.6001,"n":39,"o":21.6183,"t":"2026-10-19T14:00:00Z","v":12770,"vw":21.605588},{"c":21.58,"h":21.6099,"l":21.58,"n":72,"o":21.6,"t":"2026-10-19T14:15:00Z","v":39913,"vw":21.599498},{"c":21.5703,"h":21.585,"l":21.57,"n":108,"o":21.58,"t":"2026-10-19T14:30:00Z","v":56710,"vw":21.575031},{"c":21.57,"h":21.5764,"l":21.5601,"n":93,"o":21.57,"t":"2026-10-19T14:45:00Z","v":69871,"vw":21.568489},{"c":21.5764,"h":21.5765,"l":21.56,"n":73,"o":21.565,"t":"2026-10-19T15:00:00Z","v":85085,"vw":21.56629},{"c":21.5601,"h":21.57,"l":21.56,"n":49,"o":21.57,"t":"2026-10-19T15:15:00Z","v":58449,"vw":21.567108},{"c":21.555,"h":21.567,"l":21.555,"n":63,"o":21.565,"t":"2026-10-19T15:30:00Z","v":36650,"vw":21.560853},{"c":21.55,"h":21.5601,"l":21.55,"n":73,"o":21.555,"t":"2026-10-19T15:45:00Z","v":86398,"vw":21.558142},{"c":21.545,"h":21.5501,"l":21.5401,"n":52,"o":21.55,"t":"2026-10-19T16:00:00Z","v":40444,"vw":21.548273},{"c":21.545,"h":21.55,"l":21.5399,"n":51,"o":21.5401,"t":"2026-10-19T16:15:00Z","v":45656,"vw":21.545144},{"c":21.545,"h":21.55,"l":21.53,"n":119,"o":21.54,"t":"2026-10-19T16:30:00Z","v":95609,"vw":21.539038},{"c":21.535,"h":21.545,"l":21.531,"n":126,"o":21.545,"t":"2026-10-19T16:45:00Z","v":98067,"vw":21.538962},{"c":21.525,"h":21.5367,"l":21.5236,"n":72,"o":21.535,"t":"2026-10-19T17:00:00Z","v":62978,"vw":21.530679},{"c":21.535,"h":21.5385,"l":21.5235,"n":106,"o":21.53,"t":"2026-10-19T17:15:00Z","v":138991,"vw":21.530809},{"c":21.535,"h":21.54,"l":21.53,"n":96,"o":21.535,"t":"2026-10-19T17:30:00Z","v":530222,"vw":21.53687},{"c":21.535,"h":21.545,"l":21.5324,"n":100,"o":21.535,"t":"2026-10-19T17:45:00Z","v":45335,"vw":21.538992},{"c":21.545,"h":21.5462,"l":21.5301,"n":39,"o":21.54,"t":"2026-10-19T18:00:00Z","v":63528,"vw":21.540441},{"c":21.5438,"h":21.545,"l":21.53,"n":82,"o":21.545,"t":"2026-10-19T18:15:00Z","v":85727,"vw":21.538952},{"c":21.5565,"h":21.5565,"l":21.5401,"n":54,"o":21.545,"t":"2026-10-19T18:30:00Z","v":74234,"vw":21.550504},{"c":21.545,"h":21.5599,"l":21.5401,"n":40,"o":21.5599,"t":"2026-10-19T18:45:00Z","v":22122,"vw":21.553579},{"c":21.5399,"h":21.5499,"l":21.53,"n":51,"o":21.54,"t":"2026-10-19T19:00:00Z","v":26602,"vw":21.541345},{"c":21.535,"h":21.5399,"l":21.525,"n":319,"o":21.5335,"t":"2026-10-19T19:15:00Z","v":162899,"vw":21.531954},{"c":21.53,"h":21.54,"l":21.52,"n":571,"o":21.535,"t":"2026-10-19T19:30:00Z","v":175361,"vw":21.532916},{"c":21.55,"h":21.55,"l":21.5299,"n":826,"o":21.53,"t":"2026-10-19T19:45:00Z","v":395715,"vw":21.536228},{"c":21.55,"h":21.55,"l":21.55,"n":6,"o":21.55,"t":"2026-10-19T20:00:00Z","v":6157,"vw":21.55},{"c":21.4873,"h":21.4873,"l":21.4873,"n":1,"o":21.4873,"t":"2026-10-19T20:30:00Z","v":403,"vw":21.4873},{"c":21.5079,"h":21.57,"l":21.5079,"n":2,"o":21.57,"t":"2026-10-19T21:00:00Z","v":1590,"vw":21.511806},{"c":21.586,"h":21.586,"l":21.586,"n":1,"o":21.586,"t":"2026-10-20T12:45:00Z","v":1500,"vw":21.586},{"c":21.5801,"h":21.5899,"l":21.55,"n":127,"o":21.55,"t":"2026-10-20T13:30:00Z","v":118406,"vw":21.56802},{"c":21.585,"h":21.585,"l":21.575,"n":172,"o":21.585,"t":"2026-10-20T13:45:00Z","v":171133,"vw":21.578757},{"c":21.59,"h":21.59,"l":21.57,"n":165,"o":21.58,"t":"2026-10-20T14:00:00Z","v":93073,"vw":21.581405},{"c":21.62,"h":21.62,"l":21.58,"n":128,"o":21.59,"t":"2026-10-20T14:15:00Z","v":54828,"vw":21.608594},{"c":21.615,"h":21.6358,"l":21.615,"n":183,"o":21.635,"t":"2026-10-20T14:30:00Z","v":75532,"vw":21.621512},{"c":21.615,"h":21.62,"l":21.605,"n":164,"o":21.615,"t":"2026-10-20T14:45:00Z","v":93818,"vw":21.608832},{"c":21.6,"h":21.615,"l":21.595,"n":72,"o":21.615,"t":"2026-10-20T15:00:00Z","v":101418,"vw":21.604164},{"c":21.5901,"h":21.5999,"l":21.58,"n":41,"o":21.595,"t":"2026-10-20T15:15:00Z","v":76805,"vw":21.590575},{"c":21.58,"h":21.59,"l":21.58,"n":42,"o":21.59,"t":"2026-10-20T15:30:00Z","v":17216,"vw":21.583858},{"c":21.565,"h":21.58,"l":21.565,"n":66,"o":21.58,"t":"2026-10-20T15:45:00Z","v":35979,"vw":21.572219},{"c":21.5501,"h":21.565,"l":21.5501,"n":40,"o":21.5601,"t":"2026-10-20T16:00:00Z","v":55242,"vw":21.559401},{"c":21.55,"h":21.56,"l":21.55,"n":32,"o":21.56,"t":"2026-10-20T16:15:00Z","v":42893,"vw":21.555721},{"c":21.555,"h":21.56,"l":21.55,"n":59,"o":21.555,"t":"2026-10-20T16:30:00Z","v":43664,"vw":21.552837},{"c":21.54,"h":21.555,"l":21.54,"n":52,"o":21.555,"t":"2026-10-20T16:45:00Z","v":90221,"vw":21.544262},{"c":21.5335,"h":21.545,"l":21.5301,"n":36,"o":21.545,"t":"2026-10-20T17:00:00Z","v":32651,"vw":21.535535},{"c":21.55,"h":21.555,"l":21.5341,"n":84,"o":21.54,"t":"2026-10-20T17:15:00Z","v":99367,"vw":21.543722},{"c":21.5662,"h":21.5662,"l":21.5503,"n":134,"o":21.5503,"t":"2026-10-20T17:30:00Z","v":453785,"vw":21.564051},{"c":21.559,"h":21.565,"l":21.5501,"n":39,"o":21.5601,"t":"2026-10-20T17:45:00Z","v":12914,"vw":21.559823},{"c":21.565,"h":21.5699,"l":21.555,"n":94,"o":21.56,"t":"2026-10-20T18:00:00Z","v":143986,"vw":21.559658},{"c":21.5664,"h":21.5664,"l":21.55,"n":60,"o":21.565,"t":"2026-10-20T18:15:00Z","v":103496,"vw":21.558597},{"c":21.5601,"h":21.5665,"l":21.56,"n":58,"o":21.5601,"t":"2026-10-20T18:30:00Z","v":73166,"vw":21.560175},{"c":21.565,"h":21.5662,"l":21.56,"n":39,"o":21.565,"t":"2026-10-20T18:45:00Z","v":22080,"vw":21.563678},{"c":21.5627,"h":21.57,"l":21.5627,"n":39,"o":21.5639,"t":"2026-10-20T19:00:00Z","v":67478,"vw":21.563287},{"c":21.57,"h":21.58,"l":21.5601,"n":170,"o":21.565,"t":"2026-10-20T19:15:00Z","v":59889,"vw":21.574795},{"c":21.575,"h":21.5799,"l":21.57,"n":371,"o":21.5776,"t":"2026-10-20T19:30:00Z","v":64093,"vw":21.573049},{"c":21.575,"h":21.5799,"l":21.57,"n":106,"o":21.575,"t":"2026-10-20T19:45:00Z","v":58137,"vw":21.574046},{"c":21.58,"h":21.58,"l":21.58,"n":4,"o":21.58,"t":"2026-10-20T20:00:00Z","v":23854,"vw":21.58},{"c":21.6,"h":21.61,"l":21.6,"n":3,"o":21.61,"t":"2026-10-21T11:00:00Z","v":802,"vw":21.605773},{"c":21.61,"h":21.61,"l":21.5899,"n":63,"o":21.6,"t":"2026-10-21T13:30:00Z","v":43106,"vw":21.59879},{"c":21.6001,"h":21.61,"l":21.6,"n":88,"o":21.6012,"t":"2026-10-21T13:45:00Z","v":88576,"vw":21.604988},{"c":21.585,"h":21.6,"l":21.575,"n":97,"o":21.6,"t":"2026-10-21T14:00:00Z","v":32381,"vw":21.585615},{"c":21.585,"h":21.5899,"l":21.5701,"n":52,"o":21.585,"t":"2026-10-21T14:15:00Z","v":14280,"vw":21.579496},{"c":21.585,"h":21.5863,"l":21.5701,"n":63,"o":21.585,"t":"2026-10-21T14:30:00Z","v":32030,"vw":21.58189},{"c":21.565,"h":21.585,"l":21.5633,"n":84,"o":21.58,"t":"2026-10-21T14:45:00Z","v":135306,"vw":21.573943},{"c":21.565,"h":21.5672,"l":21.5537,"n":61,"o":21.566,"t":"2026-10-21T15:00:00Z","v":69925,"vw":21.5617},{"c":21.5701,"h":21.5799,"l":21.5599,"n":56,"o":21.5601,"t":"2026-10-21T15:15:00Z","v":39413,"vw":21.56174},{"c":21.5699,"h":21.578,"l":21.5601,"n":62,"o":21.578,"t":"2026-10-21T15:30:00Z","v":58255,"vw":21.568987},{"c":21.575,"h":21.575,"l":21.5634,"n":30,"o":21.5634,"t":"2026-10-21T15:45:00Z","v":34554,"vw":21.56757},{"c":21.57,"h":21.575,"l":21.56,"n":45,"o":21.575,"t":"2026-10-21T16:00:00Z","v":48190,"vw":21.568493},{"c":21.575,"h":21.58,"l":21.57,"n":80,"o":21.57,"t":"2026-10-21T16:15:00Z","v":74256,"vw":21.572283},{"c":21.5801,"h":21.59,"l":21.57,"n":50,"o":21.575,"t":"2026-10-21T16:30:00Z","v":58062,"vw":21.580177},{"c":21.58,"h":21.5899,"l":21.57,"n":41,"o":21.5899,"t":"2026-10-21T16:45:00Z","v":50244,"vw":21.576814},{"c":21.58,"h":21.59,"l":21.575,"n":40,"o":21.585,"t":"2026-10-21T17:00:00Z","v":85722,"vw":21.581239},{"c":21.58,"h":21.59,"l":21.58,"n":55,"o":21.585,"t":"2026-10-21T17:15:00Z","v":42294,"vw":21.581856},{"c":21.585,"h":21.59,"l":21.5799,"n":154,"o":21.58,"t":"2026-10-21T17:30:00Z","v":578545,"vw":21.583114},{"c":21.5899,"h":21.5899,"l":21.57,"n":214,"o":21.58,"t":"2026-10-21T17:45:00Z","v":163951,"vw":21.577728},{"c":21.5736,"h":21.586,"l":21.5735,"n":71,"o":21.585,"t":"2026-10-21T18:00:00Z","v":51075,"vw":21.579622},{"c":21.58,"h":21.5876,"l":21.575,"n":52,"o":21.58,"t":"2026-10-21T18:15:00Z","v":80957,"vw":21.580244},{"c":21.5799,"h":21.585,"l":21.5701,"n":33,"o":21.58,"t":"2026-10-21T18:30:00Z","v":29523,"vw":21.575829},{"c":21.53,"h":21.575,"l":21.5299,"n":90,"o":21.575,"t":"2026-10-21T18:45:00Z","v":59621,"vw":21.547199},{"c":21.5238,"h":21.535,"l":21.515,"n":96,"o":21.525,"t":"2026-10-21T19:00:00Z","v":126400,"vw":21.526289},{"c":21.56,"h":21.56,"l":21.53,"n":73,"o":21.53,"t":"2026-10-21T19:15:00Z","v":99888,"vw":21.547301},{"c":21.5619,"h":21.565,"l":21.5501,"n":86,"o":21.56,"t":"2026-10-21T19:30:00Z","v":77176,"vw":21.560416},{"c":21.57,"h":21.57,"l":21.56,"n":61,"o":21.5601,"t":"2026-10-21T19:45:00Z","v":64261,"vw":21.564655},{"c":21.57,"h":21.57,"l":21.57,"n":6,"o":21.57,"t":"2026-10-21T20:00:00Z","v":3332,"vw":21.57},{"c":21.4986,"h":21.4986,"l":21.4986,"n":1,"o":21.4986,"t":"2026-10-21T20:15:00Z","v":100,"vw":21.4986},{"c":21.5051,"h":21.5051,"l":21.5051,"n":1,"o":21.5051,"t":"2026-10-21T22:45:00Z","v":991,"vw":21.5051},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-22T11:00:00Z","v":202,"vw":21.6},{"c":21.63,"h":21.64,"l":21.63,"n":2,"o":21.64,"t":"2026-10-22T13:15:00Z","v":200,"vw":21.635},{"c":21.655,"h":21.66,"l":21.63,"n":232,"o":21.64,"t":"2026-10-22T13:30:00Z","v":185749,"vw":21.640643},{"c":21.675,"h":21.685,"l":21.66,"n":225,"o":21.66,"t":"2026-10-22T13:45:00Z","v":68758,"vw":21.675002},{"c":21.675,"h":21.6799,"l":21.665,"n":87,"o":21.675,"t":"2026-10-22T14:00:00Z","v":39665,"vw":21.671609},{"c":21.685,"h":21.685,"l":21.6701,"n":84,"o":21.675,"t":"2026-10-22T14:15:00Z","v":39015,"vw":21.679647},{"c":21.695,"h":21.7076,"l":21.685,"n":139,"o":21.685,"t":"2026-10-22T14:30:00Z","v":107276,"vw":21.690007},{"c":21.695,"h":21.705,"l":21.69,"n":137,"o":21.69,"t":"2026-10-22T14:45:00Z","v":197237,"vw":21.698404},{"c":21.7063,"h":21.7063,"l":21.6926,"n":85,"o":21.6926,"t":"2026-10-22T15:00:00Z","v":95022,"vw":21.699976},{"c":21.695,"h":21.71,"l":21.695,"n":67,"o":21.71,"t":"2026-10-22T15:15:00Z","v":55073,"vw":21.700371},{"c":21.715,"h":21.715,"l":21.695,"n":184,"o":21.6999,"t":"2026-10-22T15:30:00Z","v":197666,"vw":21.702704},{"c":21.72,"h":21.72,"l":21.705,"n":36,"o":21.715,"t":"2026-10-22T15:45:00Z","v":26723,"vw":21.710771},{"c":21.715,"h":21.715,"l":21.7032,"n":80,"o":21.715,"t":"2026-10-22T16:00:00Z","v":54301,"vw":21.709743},{"c":21.715,"h":21.7267,"l":21.715,"n":55,"o":21.72,"t":"2026-10-22T16:15:00Z","v":65519,"vw":21.720325},{"c":21.74,"h":21.74,"l":21.7199,"n":69,"o":21.7199,"t":"2026-10-22T16:30:00Z","v":64201,"vw":21.727599},{"c":21.74,"h":21.7599,"l":21.735,"n":84,"o":21.74,"t":"2026-10-22T16:45:00Z","v":91894,"vw":21.748566},{"c":21.75,"h":21.75,"l":21.735,"n":56,"o":21.739,"t":"2026-10-22T17:00:00Z","v":46852,"vw":21.743274},{"c":21.7523,"h":21.7573,"l":21.75,"n":30,"o":21.7512,"t":"2026-10-22T17:15:00Z","v":29484,"vw":21.753699},{"c":21.76,"h":21.765,"l":21.7501,"n":84,"o":21.755,"t":"2026-10-22T17:30:00Z","v":563434,"vw":21.757997},{"c":21.78,"h":21.78,"l":21.7601,"n":38,"o":21.765,"t":"2026-10-22T17:45:00Z","v":38135,"vw":21.774292},{"c":21.77,"h":21.7901,"l":21.77,"n":327,"o":21.785,"t":"2026-10-22T18:00:00Z","v":1153606,"vw":21.777827},{"c":21.785,"h":21.785,"l":21.77,"n":105,"o":21.7701,"t":"2026-10-22T18:15:00Z","v":56794,"vw":21.780516},{"c":21.78,"h":21.7901,"l":21.7701,"n":107,"o":21.79,"t":"2026-10-22T18:30:00Z","v":174537,"vw":21.784875},{"c":21.7801,"h":21.7882,"l":21.771,"n":92,"o":21.785,"t":"2026-10-22T18:45:00Z","v":56207,"vw":21.780065},{"c":21.78,"h":21.785,"l":21.77,"n":51,"o":21.785,"t":"2026-10-22T19:00:00Z","v":137008,"vw":21.777786},{"c":21.7715,"h":21.78,"l":21.77,"n":62,"o":21.7737,"t":"2026-10-22T19:15:00Z","v":56508,"vw":21.776878},{"c":21.7639,"h":21.7776,"l":21.7601,"n":63,"o":21.775,"t":"2026-10-22T19:30:00Z","v":58010,"vw":21.768643},{"c":21.765,"h":21.77,"l":21.76,"n":103,"o":21.765,"t":"2026-10-22T19:45:00Z","v":49897,"vw":21.765761},{"c":21.77,"h":21.77,"l":21.77,"n":8,"o":21.77,"t":"2026-10-22T20:00:00Z","v":5337,"vw":21.77},{"c":21.6103,"h":21.6103,"l":21.6103,"n":1,"o":21.6103,"t":"2026-10-22T21:15:00Z","v":100,"vw":21.6103}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4,"strike":30.208978395775432,"iv":0.9626767450739023,"gamma":0.04110085478526799,"theta":-0.023785358030081236,"vega":0.014232822982290085,"rho":0.0022193345097873125,"breakevenPct":40.60164628284534},{"delta":0.2,"premium":0.4,"strike":25.8281580985908,"iv":0.6367627487852404,"gamma":0.07208496699589449,"theta":-0.019346143243568596,"vega":0.017141637696419344,"rho":0.003042629223355779,"breakevenPct":20.478447857559942},{"delta":0.25,"premium":0.4,"strike":24.096766785636014,"iv":0.46821752800574545,"gamma":0.11127044553380326,"theta":-0.016359143771892095,"vega":0.019456006468779256,"rho":0.0038551746121158097,"breakevenPct":12.52534122937994},{"delta":0.3,"premium":0.4,"strike":23.214174980294132,"iv":0.36591771480491747,"gamma":0.15773870758658604,"theta":-0.014134413654910421,"vega":0.021245402428708506,"rho":0.0046580546046301316,"breakevenPct":8.471175839660688},{"delta":0.35,"premium":0.4,"strike":22.74638659255481,"iv":0.30313775894118344,"gamma":0.2120020296703879,"theta":-0.012488764047459732,"vega":0.022357735432957458,"rho":0.005450048214564887,"breakevenPct":6.322400517017957},{"delta":0.4,"premium":0.4,"strike":22.40621963436458,"iv":0.2527117508207427,"gamma":0.2687870582071061,"theta":-0.011027207258410152,"vega":0.02324902909543599,"rho":0.006238510879546698,"breakevenPct":4.759851329189605},{"delta":0.45,"premium":0.4,"strike":22.066052676174348,"iv":0.202285742700302,"gamma":0.3255720867438242,"theta":-0.009565650469360573,"vega":0.024140322757914518,"rho":0.007026973544528508,"breakevenPct":3.197302141361255}],"put":[{"delta":0.1,"premium":0.4,"strike":15.040104062493306,"iv":1.1909682931455052,"gamma":0.02408427722909993,"theta":-0.021820632867698107,"vega":0.010749318554560202,"rho":-0.0020774070198155974,"breakevenPct":32.75101487141339},{"delta":0.15,"premium":0.4,"strike":17.753012553328688,"iv":0.7840102214378114,"gamma":0.05107254435451648,"theta":-0.01843107609972787,"vega":0.014199542495812489,"rho":-0.0029781603098717377,"breakevenPct":20.289331404094206},{"delta":0.2,"premium":0.4,"strike":19.380801217752094,"iv":0.5506170341295911,"gamma":0.08491163757817655,"theta":-0.015566481449641316,"vega":0.01709653384949295,"rho":-0.0038883342637648596,"breakevenPct":12.812121186255872},{"delta":0.25,"premium":0.4,"strike":20.264515622318914,"iv":0.4224093925717129,"gamma":0.1274014482968841,"theta":-0.013258788907538923,"vega":0.01934230452633104,"rho":-0.0048102831094345615,"breakevenPct":8.752799162522201},{"delta":0.3,"premium":0.4,"strike":20.872532798763917,"iv":0.3312467288653641,"gamma":0.17471581161498112,"theta":-0.011222842467977225,"vega":0.021230054069007114,"rho":-0.005738740531127348,"breakevenPct":5.959886087441802},{"delta":0.35,"premium":0.4352926219861725,"strike":21.17646310993086,"iv":0.29452187413547704,"gamma":0.20597846182073382,"theta":-0.010203000933758933,"vega":0.022106014603180502,"rho":-0.006672677543722992,"breakevenPct":4.725904970396457},{"delta":0.4,"premium":0.47994670892071933,"strike":21.399733544603595,"iv":0.2722367978045739,"gamma":0.23298335102132672,"theta":-0.009452684017433027,"vega":0.022713595322956446,"rho":-0.007608068032860808,"breakevenPct":3.90543483838825},{"delta":0.45,"premium":0.5246007958552661,"strike":21.62300397927633,"iv":0.24995172147367073,"gamma":0.25998824022191963,"theta":-0.008702367101107118,"vega":0.02332117604273239,"rho":-0.008543458521998622,"breakevenPct":3.084964706380044},{"delta":0.5,"premium":0.5692548827898128,"strike":21.846274413949065,"iv":0.2276666451427676,"gamma":0.2869931294225125,"theta":-0.007952050184781212,"vega":0.023928756762508333,"rho":-0.009478849011136437,"breakevenPct":2.264494574371838}]},"raw":{"call":[{"delta":0.15,"premium":0.4,"strike":30.208978395775432,"iv":0.9626767450739023,"gamma":0.04110085478526799,"theta":-0.023785358030081236,"vega":0.014232822982290085,"rho":0.0022193345097873125,"breakevenPct":40.60164628284534},{"delta":0.2,"premium":0.4,"strike":25.8281580985908,"iv":0.6367627487852404,"gamma":0.07208496699589449,"theta":-0.019346143243568596,"vega":0.017141637696419344,"rho":0.003042629223355779,"breakevenPct":20.478447857559942},{"delta":0.25,"premium":0.4,"strike":24.096766785636014,"iv":0.46821752800574545,"gamma":0.11127044553380326,"theta":-0.016359143771892095,"vega":0.019456006468779256,"rho":0.0038551746121158097,"breakevenPct":12.52534122937994},{"delta":0.3,"premium":0.4,"strike":23.214174980294132,"iv":0.36591771480491747,"gamma":0.15773870758658604,"theta":-0.014134413654910421,"vega":0.021245402428708506,"rho":0.0046580546046301316,"breakevenPct":8.471175839660688},{"delta":0.35,"premium":0.4,"strike":22.74638659255481,"iv":0.30313775894118344,"gamma":0.2120020296703879,"theta":-0.012488764047459732,"vega":0.022357735432957458,"rho":0.005450048214564887,"breakevenPct":6.322400517017957},{"delta":0.4,"premium":0.4,"strike":22.40621963436458,"iv":0.2527117508207427,"gamma":0.2687870582071061,"theta":-0.011027207258410152,"vega":0.02324902909543599,"rho":0.006238510879546698,"breakevenPct":4.759851329189605},{"delta":0.45,"premium":0.4,"strike":22.066052676174348,"iv":0.202285742700302,"gamma":0.3255720867438242,"theta":-0.009565650469360573,"vega":0.024140322757914518,"rho":0.007026973544528508,"breakevenPct":3.197302141361255}],"put":[{"delta":0.1,"premium":0.4,"strike":15.040104062493306,"iv":1.1909682931455052,"gamma":0.02408427722909993,"theta":-0.021820632867698107,"vega":0.010749318554560202,"rho":-0.0020774070198155974,"breakevenPct":32.75101487141339},{"delta":0.15,"premium":0.4,"strike":17.753012553328688,"iv":0.7840102214378114,"gamma":0.05107254435451648,"theta":-0.01843107609972787,"vega":0.014199542495812489,"rho":-0.0029781603098717377,"breakevenPct":20.289331404094206},{"delta":0.2,"premium":0.4,"strike":19.380801217752094,"iv":0.5506170341295911,"gamma":0.08491163757817655,"theta":-0.015566481449641316,"vega":0.01709653384949295,"rho":-0.0038883342637648596,"breakevenPct":12.812121186255872},{"delta":0.25,"premium":0.4,"strike":20.264515622318914,"iv":0.4224093925717129,"gamma":0.1274014482968841,"theta":-0.013258788907538923,"vega":0.01934230452633104,"rho":-0.0048102831094345615,"breakevenPct":8.752799162522201},{"delta":0.3,"premium":0.4,"strike":20.872532798763917,"iv":0.3312467288653641,"gamma":0.17471581161498112,"theta":-0.011222842467977225,"vega":0.021230054069007114,"rho":-0.005738740531127348,"breakevenPct":5.959886087441802},{"delta":0.35,"premium":0.4352926219861725,"strike":21.17646310993086,"iv":0.29452187413547704,"gamma":0.20597846182073382,"theta":-0.010203000933758933,"vega":0.022106014603180502,"rho":-0.006672677543722992,"breakevenPct":4.725904970396457},{"delta":0.4,"premium":0.47994670892071933,"strike":21.399733544603595,"iv":0.2722367978045739,"gamma":0.23298335102132672,"theta":-0.009452684017433027,"vega":0.022713595322956446,"rho":-0.007608068032860808,"breakevenPct":3.90543483838825},{"delta":0.45,"premium":0.5246007958552661,"strike":21.62300397927633,"iv":0.24995172147367073,"gamma":0.25998824022191963,"theta":-0.008702367101107118,"vega":0.02332117604273239,"rho":-0.008543458521998622,"breakevenPct":3.084964706380044},{"delta":0.5,"premium":0.5692548827898128,"strike":21.846274413949065,"iv":0.2276666451427676,"gamma":0.2869931294225125,"theta":-0.007952050184781212,"vega":0.023928756762508333,"rho":-0.009478849011136437,"breakevenPct":2.264494574371838}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}