{"symbol":"STAA","url":"https://intraalpha.com/companies/STAA","capturedAt":"2026-10-22T23:49:23.370Z","state":"partial","quote":{"symbol":"STAA","last_price":22.55,"prev_close":21.61,"regular_close":22.49,"change":0.94,"change_pct":4.3498,"regular_change":0.88,"regular_change_pct":4.0722,"extended_change":0.06,"extended_change_pct":0.2668,"bid":21.77,"ask":23,"bid_size":200,"ask_size":300,"volume":416281,"vwap":22.462593,"open":21.61,"high":22.68,"low":21.61,"close":22.49,"trade_count":7224,"last_trade_at":"2026-10-22T23:16:44.706239764Z","last_quote_at":"2026-10-22T23:17:02.445570242Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:49:12.607327337-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:59.905Z","bars":[{"c":21.75,"h":21.75,"l":21.75,"n":85,"o":21.75,"t":"2026-10-15T11:20:00Z","v":1144,"vw":21.75},{"c":21.8,"h":21.8,"l":21.8,"n":25,"o":21.8,"t":"2026-10-15T12:00:00Z","v":848,"vw":21.8},{"c":22.23,"h":22.26,"l":21.95,"n":52,"o":22.03,"t":"2026-10-15T13:30:00Z","v":10841,"vw":22.15975},{"c":22.17,"h":22.22,"l":22.09,"n":93,"o":22.14,"t":"2026-10-15T13:35:00Z","v":5412,"vw":22.155824},{"c":22.12,"h":22.16,"l":22.04,"n":119,"o":22.08,"t":"2026-10-15T13:40:00Z","v":18995,"vw":22.069526},{"c":22.25,"h":22.3,"l":22.17,"n":101,"o":22.17,"t":"2026-10-15T13:45:00Z","v":7184,"vw":22.242556},{"c":22.25,"h":22.32,"l":22.24,"n":47,"o":22.32,"t":"2026-10-15T13:50:00Z","v":2705,"vw":22.255677},{"c":22.335,"h":22.35,"l":22.295,"n":28,"o":22.295,"t":"2026-10-15T13:55:00Z","v":1664,"vw":22.310417},{"c":22.29,"h":22.4125,"l":22.29,"n":128,"o":22.3375,"t":"2026-10-15T14:00:00Z","v":5815,"vw":22.353478},{"c":22.26,"h":22.31,"l":22.2,"n":191,"o":22.31,"t":"2026-10-15T14:05:00Z","v":12545,"vw":22.26516},{"c":22.32,"h":22.32,"l":22.2,"n":87,"o":22.255,"t":"2026-10-15T14:10:00Z","v":2518,"vw":22.256277},{"c":22.25,"h":22.34,"l":22.25,"n":152,"o":22.32,"t":"2026-10-15T14:15:00Z","v":5486,"vw":22.29154},{"c":22.2,"h":22.27,"l":22.185,"n":141,"o":22.24,"t":"2026-10-15T14:20:00Z","v":7078,"vw":22.232778},{"c":22.17,"h":22.21,"l":22.16,"n":60,"o":22.19,"t":"2026-10-15T14:25:00Z","v":5235,"vw":22.18198},{"c":22.265,"h":22.265,"l":22.19,"n":99,"o":22.19,"t":"2026-10-15T14:30:00Z","v":4585,"vw":22.223911},{"c":22.36,"h":22.36,"l":22.27,"n":70,"o":22.27,"t":"2026-10-15T14:35:00Z","v":2758,"vw":22.329591},{"c":22.255,"h":22.38,"l":22.23,"n":323,"o":22.36,"t":"2026-10-15T14:40:00Z","v":34411,"vw":22.269126},{"c":22.14,"h":22.23,"l":22.125,"n":172,"o":22.23,"t":"2026-10-15T14:45:00Z","v":8831,"vw":22.164294},{"c":22.24,"h":22.24,"l":22.14,"n":163,"o":22.14,"t":"2026-10-15T14:50:00Z","v":9508,"vw":22.193235},{"c":22.27,"h":22.27,"l":22.2,"n":92,"o":22.24,"t":"2026-10-15T14:55:00Z","v":5511,"vw":22.221594},{"c":22.42,"h":22.42,"l":22.275,"n":83,"o":22.275,"t":"2026-10-15T15:00:00Z","v":6262,"vw":22.350822},{"c":22.345,"h":22.395,"l":22.3,"n":116,"o":22.395,"t":"2026-10-15T15:05:00Z","v":7845,"vw":22.346709},{"c":22.33,"h":22.4,"l":22.31,"n":104,"o":22.345,"t":"2026-10-15T15:10:00Z","v":4359,"vw":22.36476},{"c":22.345,"h":22.36,"l":22.33,"n":56,"o":22.35,"t":"2026-10-15T15:15:00Z","v":7822,"vw":22.350613},{"c":22.27,"h":22.37,"l":22.27,"n":121,"o":22.37,"t":"2026-10-15T15:20:00Z","v":4632,"vw":22.301039},{"c":22.31,"h":22.31,"l":22.27,"n":78,"o":22.27,"t":"2026-10-15T15:25:00Z","v":2861,"vw":22.294508},{"c":22.32984,"h":22.35,"l":22.32,"n":34,"o":22.32,"t":"2026-10-15T15:30:00Z","v":2151,"vw":22.331533},{"c":22.36,"h":22.38,"l":22.3,"n":144,"o":22.36,"t":"2026-10-15T15:35:00Z","v":10811,"vw":22.332922},{"c":22.35,"h":22.39,"l":22.32,"n":96,"o":22.355,"t":"2026-10-15T15:40:00Z","v":3216,"vw":22.353188},{"c":22.315,"h":22.32574,"l":22.31,"n":71,"o":22.32574,"t":"2026-10-15T15:45:00Z","v":2294,"vw":22.318377},{"c":22.32,"h":22.33,"l":22.32,"n":47,"o":22.33,"t":"2026-10-15T15:50:00Z","v":1439,"vw":22.328889},{"c":22.35,"h":22.38,"l":22.33,"n":96,"o":22.33,"t":"2026-10-15T15:55:00Z","v":6045,"vw":22.349524},{"c":22.38,"h":22.38,"l":22.38,"n":47,"o":22.38,"t":"2026-10-15T16:00:00Z","v":1227,"vw":22.38},{"c":22.36,"h":22.39,"l":22.35,"n":92,"o":22.38,"t":"2026-10-15T16:05:00Z","v":2507,"vw":22.364624},{"c":22.29,"h":22.3744,"l":22.29,"n":145,"o":22.3744,"t":"2026-10-15T16:10:00Z","v":8285,"vw":22.337206},{"c":22.32,"h":22.32,"l":22.29,"n":133,"o":22.3,"t":"2026-10-15T16:15:00Z","v":7578,"vw":22.309288},{"c":22.35,"h":22.35,"l":22.34,"n":26,"o":22.34,"t":"2026-10-15T16:20:00Z","v":1318,"vw":22.346667},{"c":22.39,"h":22.405,"l":22.39,"n":87,"o":22.39,"t":"2026-10-15T16:25:00Z","v":4005,"vw":22.394344},{"c":22.39,"h":22.39,"l":22.39,"n":16,"o":22.39,"t":"2026-10-15T16:30:00Z","v":744,"vw":22.39},{"c":22.42,"h":22.42,"l":22.37,"n":153,"o":22.4,"t":"2026-10-15T16:35:00Z","v":7059,"vw":22.396192},{"c":22.43,"h":22.435,"l":22.42,"n":61,"o":22.42,"t":"2026-10-15T16:40:00Z","v":3503,"vw":22.428719},{"c":22.37,"h":22.43,"l":22.37,"n":129,"o":22.42,"t":"2026-10-15T16:45:00Z","v":5776,"vw":22.402195},{"c":22.36,"h":22.37,"l":22.36,"n":54,"o":22.37,"t":"2026-10-15T16:50:00Z","v":2218,"vw":22.367065},{"c":22.39,"h":22.39,"l":22.345,"n":72,"o":22.345,"t":"2026-10-15T16:55:00Z","v":3395,"vw":22.369048},{"c":22.355,"h":22.38,"l":22.34,"n":60,"o":22.38,"t":"2026-10-15T17:00:00Z","v":1662,"vw":22.356401},{"c":22.34,"h":22.36,"l":22.34,"n":35,"o":22.35,"t":"2026-10-15T17:05:00Z","v":1763,"vw":22.349184},{"c":22.34,"h":22.355,"l":22.34,"n":47,"o":22.34,"t":"2026-10-15T17:10:00Z","v":2506,"vw":22.344444},{"c":22.35,"h":22.37,"l":22.35,"n":41,"o":22.37,"t":"2026-10-15T17:15:00Z","v":1321,"vw":22.357601},{"c":22.35,"h":22.37,"l":22.35,"n":51,"o":22.37,"t":"2026-10-15T17:20:00Z","v":1246,"vw":22.355},{"c":22.34,"h":22.34,"l":22.33,"n":86,"o":22.34,"t":"2026-10-15T17:25:00Z","v":3167,"vw":22.331368},{"c":22.2875,"h":22.335,"l":22.2875,"n":135,"o":22.33,"t":"2026-10-15T17:30:00Z","v":6488,"vw":22.310113},{"c":22.31,"h":22.33,"l":22.295,"n":71,"o":22.31,"t":"2026-10-15T17:35:00Z","v":4697,"vw":22.311734},{"c":22.25,"h":22.3,"l":22.25,"n":77,"o":22.3,"t":"2026-10-15T17:40:00Z","v":3768,"vw":22.273786},{"c":22.29,"h":22.29,"l":22.256,"n":94,"o":22.27,"t":"2026-10-15T17:45:00Z","v":3951,"vw":22.284219},{"c":22.3,"h":22.31,"l":22.295,"n":46,"o":22.3,"t":"2026-10-15T17:50:00Z","v":1906,"vw":22.305},{"c":22.385,"h":22.41,"l":22.31,"n":72,"o":22.31,"t":"2026-10-15T17:55:00Z","v":9885,"vw":22.353238},{"c":22.35,"h":22.385,"l":22.33,"n":75,"o":22.385,"t":"2026-10-15T18:00:00Z","v":2690,"vw":22.344706},{"c":22.35,"h":22.35,"l":22.305,"n":66,"o":22.32,"t":"2026-10-15T18:05:00Z","v":3250,"vw":22.323194},{"c":22.32,"h":22.35,"l":22.3,"n":158,"o":22.35,"t":"2026-10-15T18:10:00Z","v":8588,"vw":22.318426},{"c":22.315,"h":22.32,"l":22.305,"n":66,"o":22.32,"t":"2026-10-15T18:15:00Z","v":1966,"vw":22.313779},{"c":22.295,"h":22.32,"l":22.28,"n":93,"o":22.32,"t":"2026-10-15T18:20:00Z","v":4924,"vw":22.297838},{"c":22.29,"h":22.3,"l":22.28,"n":53,"o":22.3,"t":"2026-10-15T18:25:00Z","v":2178,"vw":22.285204},{"c":22.33,"h":22.33,"l":22.31,"n":85,"o":22.31,"t":"2026-10-15T18:30:00Z","v":3062,"vw":22.321667},{"c":22.295,"h":22.32,"l":22.295,"n":78,"o":22.32,"t":"2026-10-15T18:35:00Z","v":3501,"vw":22.309869},{"c":22.26,"h":22.3,"l":22.26,"n":115,"o":22.3,"t":"2026-10-15T18:40:00Z","v":5110,"vw":22.271616},{"c":22.26,"h":22.26,"l":22.26,"n":35,"o":22.26,"t":"2026-10-15T18:45:00Z","v":581,"vw":22.26},{"c":22.26,"h":22.26,"l":22.26,"n":54,"o":22.26,"t":"2026-10-15T18:50:00Z","v":1954,"vw":22.26},{"c":22.27,"h":22.28,"l":22.25,"n":116,"o":22.26,"t":"2026-10-15T18:55:00Z","v":4390,"vw":22.2675},{"c":22.255,"h":22.28,"l":22.25,"n":172,"o":22.275,"t":"2026-10-15T19:00:00Z","v":7310,"vw":22.265703},{"c":22.3,"h":22.32,"l":22.26,"n":205,"o":22.26,"t":"2026-10-15T19:05:00Z","v":9882,"vw":22.299521},{"c":22.31,"h":22.31,"l":22.31,"n":22,"o":22.31,"t":"2026-10-15T19:10:00Z","v":1181,"vw":22.31},{"c":22.335,"h":22.335,"l":22.31,"n":72,"o":22.31,"t":"2026-10-15T19:15:00Z","v":2507,"vw":22.322188},{"c":22.335,"h":22.34,"l":22.33,"n":140,"o":22.34,"t":"2026-10-15T19:20:00Z","v":4665,"vw":22.336959},{"c":22.305,"h":22.335,"l":22.3,"n":130,"o":22.335,"t":"2026-10-15T19:25:00Z","v":4799,"vw":22.31445},{"c":22.36,"h":22.37,"l":22.31,"n":199,"o":22.31,"t":"2026-10-15T19:30:00Z","v":8070,"vw":22.351212},{"c":22.33,"h":22.39,"l":22.33,"n":230,"o":22.37,"t":"2026-10-15T19:35:00Z","v":7679,"vw":22.354588},{"c":22.36,"h":22.36,"l":22.33,"n":173,"o":22.33,"t":"2026-10-15T19:40:00Z","v":8163,"vw":22.347228},{"c":22.345,"h":22.36,"l":22.305,"n":370,"o":22.36,"t":"2026-10-15T19:45:00Z","v":21013,"vw":22.334844},{"c":22.28,"h":22.34,"l":22.28,"n":437,"o":22.33,"t":"2026-10-15T19:50:00Z","v":23716,"vw":22.321311},{"c":22.26,"h":22.35,"l":22.25,"n":955,"o":22.31,"t":"2026-10-15T19:55:00Z","v":57991,"vw":22.292627},{"c":22.26,"h":22.26,"l":22.26,"n":28,"o":22.26,"t":"2026-10-15T20:00:00Z","v":110539,"vw":22.26},{"c":22.5173,"h":22.5173,"l":22.5173,"n":1,"o":22.5173,"t":"2026-10-16T11:00:00Z","v":355,"vw":22.5173},{"c":22.175,"h":22.23,"l":22.175,"n":13,"o":22.23,"t":"2026-10-16T13:30:00Z","v":6357,"vw":22.228485},{"c":22.155,"h":22.155,"l":22.155,"n":7,"o":22.155,"t":"2026-10-16T13:35:00Z","v":167,"vw":22.155},{"c":22.05,"h":22.05,"l":22.05,"n":22,"o":22.05,"t":"2026-10-16T13:45:00Z","v":487,"vw":22.05},{"c":21.96,"h":22.06,"l":21.96,"n":37,"o":22.04,"t":"2026-10-16T13:50:00Z","v":2139,"vw":22.016286},{"c":21.93,"h":22.0198,"l":21.93,"n":75,"o":21.99,"t":"2026-10-16T13:55:00Z","v":4195,"vw":21.996521},{"c":21.9205,"h":21.945,"l":21.92,"n":36,"o":21.945,"t":"2026-10-16T14:00:00Z","v":681,"vw":21.9285},{"c":21.75,"h":21.86,"l":21.75,"n":94,"o":21.86,"t":"2026-10-16T14:10:00Z","v":3207,"vw":21.823203},{"c":21.6624,"h":21.75,"l":21.6624,"n":78,"o":21.75,"t":"2026-10-16T14:15:00Z","v":2649,"vw":21.71746},{"c":21.685,"h":21.685,"l":21.685,"n":19,"o":21.685,"t":"2026-10-16T14:20:00Z","v":531,"vw":21.685},{"c":21.6,"h":21.73,"l":21.6,"n":90,"o":21.72,"t":"2026-10-16T14:25:00Z","v":4677,"vw":21.655011},{"c":21.5859,"h":21.5859,"l":21.58,"n":7,"o":21.58,"t":"2026-10-16T14:30:00Z","v":361,"vw":21.58354},{"c":21.5506,"h":21.7,"l":21.55,"n":181,"o":21.63,"t":"2026-10-16T14:35:00Z","v":14524,"vw":21.664154},{"c":21.56,"h":21.57,"l":21.54,"n":70,"o":21.55,"t":"2026-10-16T14:40:00Z","v":3724,"vw":21.558348},{"c":21.475,"h":21.57,"l":21.475,"n":81,"o":21.57,"t":"2026-10-16T14:45:00Z","v":4090,"vw":21.516779},{"c":21.5,"h":21.5,"l":21.43,"n":106,"o":21.46,"t":"2026-10-16T14:50:00Z","v":9461,"vw":21.455632},{"c":21.46,"h":21.52,"l":21.46,"n":48,"o":21.52,"t":"2026-10-16T14:55:00Z","v":2836,"vw":21.492388},{"c":21.46,"h":21.49,"l":21.46,"n":48,"o":21.49,"t":"2026-10-16T15:00:00Z","v":1322,"vw":21.482},{"c":21.47,"h":21.485,"l":21.44,"n":113,"o":21.46,"t":"2026-10-16T15:05:00Z","v":5713,"vw":21.467235},{"c":21.48,"h":21.495,"l":21.46,"n":91,"o":21.46,"t":"2026-10-16T15:10:00Z","v":3331,"vw":21.472333},{"c":21.46,"h":21.46,"l":21.43,"n":61,"o":21.43,"t":"2026-10-16T15:15:00Z","v":1733,"vw":21.45},{"c":21.41,"h":21.43,"l":21.41,"n":39,"o":21.43,"t":"2026-10-16T15:20:00Z","v":2656,"vw":21.428233},{"c":21.395,"h":21.395,"l":21.395,"n":34,"o":21.395,"t":"2026-10-16T15:25:00Z","v":861,"vw":21.395},{"c":21.41,"h":21.42,"l":21.4,"n":126,"o":21.41,"t":"2026-10-16T15:30:00Z","v":6523,"vw":21.406492},{"c":21.435,"h":21.435,"l":21.38,"n":125,"o":21.41,"t":"2026-10-16T15:35:00Z","v":5335,"vw":21.413445},{"c":21.39,"h":21.39,"l":21.365,"n":77,"o":21.37,"t":"2026-10-16T15:40:00Z","v":2416,"vw":21.374185},{"c":21.41,"h":21.41,"l":21.41,"n":20,"o":21.41,"t":"2026-10-16T15:45:00Z","v":558,"vw":21.41},{"c":21.425,"h":21.425,"l":21.425,"n":18,"o":21.425,"t":"2026-10-16T15:50:00Z","v":1919,"vw":21.425},{"c":21.425,"h":21.462,"l":21.4,"n":118,"o":21.4,"t":"2026-10-16T15:55:00Z","v":8855,"vw":21.422638},{"c":21.335,"h":21.4,"l":21.33,"n":95,"o":21.4,"t":"2026-10-16T16:00:00Z","v":3920,"vw":21.368484},{"c":21.309,"h":21.345,"l":21.295,"n":84,"o":21.34,"t":"2026-10-16T16:05:00Z","v":3945,"vw":21.319647},{"c":21.31,"h":21.31,"l":21.29,"n":78,"o":21.29,"t":"2026-10-16T16:10:00Z","v":2305,"vw":21.304417},{"c":21.26,"h":21.31,"l":21.25,"n":102,"o":21.285,"t":"2026-10-16T16:15:00Z","v":3922,"vw":21.283288},{"c":21.285,"h":21.2999,"l":21.27,"n":53,"o":21.27,"t":"2026-10-16T16:20:00Z","v":1637,"vw":21.282483},{"c":21.255,"h":21.285,"l":21.25,"n":57,"o":21.285,"t":"2026-10-16T16:25:00Z","v":1576,"vw":21.268683},{"c":21.22,"h":21.25,"l":21.215,"n":86,"o":21.25,"t":"2026-10-16T16:30:00Z","v":2327,"vw":21.232889},{"c":21.23,"h":21.25,"l":21.215,"n":119,"o":21.23,"t":"2026-10-16T16:35:00Z","v":5151,"vw":21.231823},{"c":21.22,"h":21.26,"l":21.22,"n":77,"o":21.25,"t":"2026-10-16T16:40:00Z","v":3828,"vw":21.250253},{"c":21.205,"h":21.23,"l":21.2,"n":78,"o":21.2,"t":"2026-10-16T16:45:00Z","v":5154,"vw":21.206424},{"c":21.25,"h":21.27,"l":21.215,"n":36,"o":21.22,"t":"2026-10-16T16:50:00Z","v":1391,"vw":21.244625},{"c":21.25,"h":21.25,"l":21.25,"n":12,"o":21.25,"t":"2026-10-16T16:55:00Z","v":954,"vw":21.25},{"c":21.22,"h":21.25,"l":21.22,"n":53,"o":21.245,"t":"2026-10-16T17:00:00Z","v":2249,"vw":21.235352},{"c":21.195,"h":21.215,"l":21.195,"n":62,"o":21.2001,"t":"2026-10-16T17:05:00Z","v":5223,"vw":21.202568},{"c":21.14,"h":21.21,"l":21.13,"n":50,"o":21.195,"t":"2026-10-16T17:10:00Z","v":1993,"vw":21.188483},{"c":21.06,"h":21.135,"l":21.06,"n":75,"o":21.135,"t":"2026-10-16T17:15:00Z","v":4192,"vw":21.085079},{"c":21.09,"h":21.1,"l":21.07,"n":67,"o":21.07,"t":"2026-10-16T17:20:00Z","v":4551,"vw":21.087036},{"c":21.21,"h":21.21,"l":21.11,"n":177,"o":21.11,"t":"2026-10-16T17:25:00Z","v":15597,"vw":21.14021},{"c":21.1637,"h":21.235,"l":21.1601,"n":76,"o":21.23,"t":"2026-10-16T17:30:00Z","v":5057,"vw":21.19642},{"c":21.13,"h":21.15,"l":21.13,"n":50,"o":21.14,"t":"2026-10-16T17:35:00Z","v":1702,"vw":21.134478},{"c":21.17,"h":21.17,"l":21.125,"n":42,"o":21.125,"t":"2026-10-16T17:40:00Z","v":2945,"vw":21.14887},{"c":21.23,"h":21.245,"l":21.17,"n":92,"o":21.17,"t":"2026-10-16T17:45:00Z","v":6892,"vw":21.187928},{"c":21.32,"h":21.35,"l":21.215,"n":91,"o":21.215,"t":"2026-10-16T17:50:00Z","v":7885,"vw":21.276285},{"c":21.335,"h":21.335,"l":21.25,"n":318,"o":21.335,"t":"2026-10-16T17:55:00Z","v":20006,"vw":21.28495},{"c":21.32,"h":21.32,"l":21.3,"n":42,"o":21.31,"t":"2026-10-16T18:00:00Z","v":1793,"vw":21.311111},{"c":21.36,"h":21.36,"l":21.33,"n":91,"o":21.35,"t":"2026-10-16T18:05:00Z","v":5985,"vw":21.34394},{"c":21.47,"h":21.48,"l":21.35,"n":134,"o":21.36,"t":"2026-10-16T18:10:00Z","v":6339,"vw":21.398875},{"c":21.415,"h":21.48,"l":21.415,"n":99,"o":21.47,"t":"2026-10-16T18:15:00Z","v":4813,"vw":21.43954},{"c":21.5,"h":21.53,"l":21.43,"n":108,"o":21.43,"t":"2026-10-16T18:20:00Z","v":4608,"vw":21.471661},{"c":21.47,"h":21.52,"l":21.44,"n":416,"o":21.51,"t":"2026-10-16T18:25:00Z","v":40351,"vw":21.477081},{"c":21.49,"h":21.49,"l":21.4748,"n":50,"o":21.49,"t":"2026-10-16T18:30:00Z","v":2544,"vw":21.486839},{"c":21.51,"h":21.51,"l":21.485,"n":74,"o":21.51,"t":"2026-10-16T18:35:00Z","v":5256,"vw":21.491665},{"c":21.48,"h":21.51,"l":21.47,"n":76,"o":21.51,"t":"2026-10-16T18:40:00Z","v":3785,"vw":21.483746},{"c":21.41,"h":21.49,"l":21.38,"n":236,"o":21.49,"t":"2026-10-16T18:45:00Z","v":18987,"vw":21.421888},{"c":21.44,"h":21.44,"l":21.4148,"n":46,"o":21.415,"t":"2026-10-16T18:50:00Z","v":2140,"vw":21.423557},{"c":21.42,"h":21.455,"l":21.41,"n":163,"o":21.44,"t":"2026-10-16T18:55:00Z","v":9517,"vw":21.421668},{"c":21.375,"h":21.4,"l":21.37,"n":131,"o":21.4,"t":"2026-10-16T19:00:00Z","v":6359,"vw":21.387164},{"c":21.37,"h":21.39,"l":21.37,"n":110,"o":21.38,"t":"2026-10-16T19:05:00Z","v":6584,"vw":21.380734},{"c":21.41,"h":21.415,"l":21.38,"n":100,"o":21.38,"t":"2026-10-16T19:10:00Z","v":3525,"vw":21.398886},{"c":21.365,"h":21.42,"l":21.365,"n":86,"o":21.42,"t":"2026-10-16T19:15:00Z","v":5325,"vw":21.392929},{"c":21.37,"h":21.39,"l":21.315,"n":177,"o":21.38,"t":"2026-10-16T19:20:00Z","v":11184,"vw":21.361149},{"c":21.34,"h":21.36,"l":21.33,"n":55,"o":21.36,"t":"2026-10-16T19:25:00Z","v":2213,"vw":21.346856},{"c":21.275,"h":21.34,"l":21.26,"n":268,"o":21.322,"t":"2026-10-16T19:30:00Z","v":17445,"vw":21.288105},{"c":21.235,"h":21.27,"l":21.23,"n":75,"o":21.27,"t":"2026-10-16T19:35:00Z","v":4445,"vw":21.23787},{"c":21.24,"h":21.26,"l":21.23,"n":137,"o":21.23,"t":"2026-10-16T19:40:00Z","v":5583,"vw":21.244601},{"c":21.18,"h":21.24,"l":21.18,"n":125,"o":21.24,"t":"2026-10-16T19:45:00Z","v":9413,"vw":21.218175},{"c":21.12,"h":21.19,"l":21.12,"n":298,"o":21.15,"t":"2026-10-16T19:50:00Z","v":14952,"vw":21.162073},{"c":21.26,"h":21.28,"l":21.12,"n":1168,"o":21.15,"t":"2026-10-16T19:55:00Z","v":69796,"vw":21.223767},{"c":21.27,"h":21.27,"l":21.27,"n":29,"o":21.27,"t":"2026-10-16T20:00:00Z","v":133054,"vw":21.27},{"c":21.26,"h":21.26,"l":21.26,"n":5,"o":21.26,"t":"2026-10-16T21:35:00Z","v":141,"vw":21.26},{"c":21.32,"h":21.35,"l":21.3,"n":9,"o":21.32,"t":"2026-10-16T21:40:00Z","v":874,"vw":21.325714},{"c":21.295,"h":21.3,"l":21.15,"n":23,"o":21.15,"t":"2026-10-19T13:30:00Z","v":5877,"vw":21.170598},{"c":21.425,"h":21.425,"l":21.35,"n":22,"o":21.35,"t":"2026-10-19T13:35:00Z","v":728,"vw":21.394968},{"c":21.2,"h":21.29,"l":21.2,"n":39,"o":21.29,"t":"2026-10-19T13:40:00Z","v":2930,"vw":21.219167},{"c":21.18,"h":21.273,"l":21.16,"n":25,"o":21.2,"t":"2026-10-19T13:45:00Z","v":3005,"vw":21.227486},{"c":21.165,"h":21.25,"l":21.165,"n":34,"o":21.2,"t":"2026-10-19T13:50:00Z","v":4011,"vw":21.2262},{"c":21.17,"h":21.19,"l":21.17,"n":25,"o":21.19,"t":"2026-10-19T13:55:00Z","v":1332,"vw":21.173636},{"c":21.25,"h":21.25,"l":21.235,"n":18,"o":21.235,"t":"2026-10-19T14:00:00Z","v":6764,"vw":21.235411},{"c":21.3,"h":21.3,"l":21.245,"n":56,"o":21.29,"t":"2026-10-19T14:05:00Z","v":2375,"vw":21.286364},{"c":21.515,"h":21.515,"l":21.29,"n":136,"o":21.32,"t":"2026-10-19T14:10:00Z","v":10918,"vw":21.357379},{"c":21.66,"h":21.71,"l":21.57,"n":42,"o":21.57,"t":"2026-10-19T14:15:00Z","v":2270,"vw":21.64201},{"c":21.575,"h":21.61,"l":21.52,"n":37,"o":21.6,"t":"2026-10-19T14:20:00Z","v":1665,"vw":21.592928},{"c":21.68,"h":21.68,"l":21.585,"n":46,"o":21.585,"t":"2026-10-19T14:25:00Z","v":2297,"vw":21.625726},{"c":21.665,"h":21.715,"l":21.665,"n":54,"o":21.715,"t":"2026-10-19T14:30:00Z","v":1438,"vw":21.690833},{"c":21.66,"h":21.695,"l":21.66,"n":52,"o":21.68,"t":"2026-10-19T14:35:00Z","v":2312,"vw":21.679862},{"c":21.57,"h":21.66,"l":21.57,"n":58,"o":21.66,"t":"2026-10-19T14:40:00Z","v":2101,"vw":21.616627},{"c":21.555,"h":21.63,"l":21.49,"n":220,"o":21.5675,"t":"2026-10-19T14:45:00Z","v":10659,"vw":21.542161},{"c":21.49,"h":21.55,"l":21.46,"n":191,"o":21.54,"t":"2026-10-19T14:50:00Z","v":19835,"vw":21.49763},{"c":21.52,"h":21.52,"l":21.44,"n":99,"o":21.49,"t":"2026-10-19T14:55:00Z","v":6244,"vw":21.485801},{"c":21.485,"h":21.5,"l":21.48,"n":40,"o":21.5,"t":"2026-10-19T15:00:00Z","v":1512,"vw":21.495362},{"c":21.495,"h":21.52,"l":21.47,"n":41,"o":21.5,"t":"2026-10-19T15:05:00Z","v":1563,"vw":21.497912},{"c":21.5,"h":21.56,"l":21.455,"n":300,"o":21.55,"t":"2026-10-19T15:10:00Z","v":24268,"vw":21.531878},{"c":21.54,"h":21.55,"l":21.47,"n":160,"o":21.5,"t":"2026-10-19T15:15:00Z","v":9123,"vw":21.511284},{"c":21.38,"h":21.55,"l":21.38,"n":197,"o":21.51,"t":"2026-10-19T15:20:00Z","v":17105,"vw":21.475457},{"c":21.39,"h":21.39,"l":21.35,"n":42,"o":21.39,"t":"2026-10-19T15:25:00Z","v":1673,"vw":21.373725},{"c":21.47,"h":21.47,"l":21.41,"n":38,"o":21.41,"t":"2026-10-19T15:30:00Z","v":591,"vw":21.446667},{"c":21.43,"h":21.52,"l":21.43,"n":65,"o":21.52,"t":"2026-10-19T15:35:00Z","v":3298,"vw":21.489583},{"c":21.43,"h":21.45,"l":21.4101,"n":34,"o":21.44,"t":"2026-10-19T15:40:00Z","v":952,"vw":21.438441},{"c":21.58,"h":21.58,"l":21.43,"n":91,"o":21.43,"t":"2026-10-19T15:45:00Z","v":4266,"vw":21.486},{"c":21.5975,"h":21.5975,"l":21.58,"n":16,"o":21.58,"t":"2026-10-19T15:50:00Z","v":1058,"vw":21.584172},{"c":21.57,"h":21.62,"l":21.57,"n":66,"o":21.59,"t":"2026-10-19T15:55:00Z","v":2139,"vw":21.602845},{"c":21.56,"h":21.56,"l":21.54,"n":49,"o":21.56,"t":"2026-10-19T16:00:00Z","v":1807,"vw":21.552968},{"c":21.555,"h":21.58,"l":21.555,"n":16,"o":21.58,"t":"2026-10-19T16:05:00Z","v":793,"vw":21.575},{"c":21.62,"h":21.62,"l":21.6,"n":31,"o":21.6,"t":"2026-10-19T16:15:00Z","v":1640,"vw":21.605915},{"c":21.61,"h":21.62,"l":21.61,"n":21,"o":21.62,"t":"2026-10-19T16:20:00Z","v":991,"vw":21.613859},{"c":21.61,"h":21.61,"l":21.61,"n":14,"o":21.61,"t":"2026-10-19T16:25:00Z","v":640,"vw":21.61},{"c":21.63,"h":21.63,"l":21.58,"n":86,"o":21.58,"t":"2026-10-19T16:30:00Z","v":2160,"vw":21.607778},{"c":21.63,"h":21.65,"l":21.63,"n":72,"o":21.63,"t":"2026-10-19T16:35:00Z","v":4912,"vw":21.640047},{"c":21.67,"h":21.67,"l":21.655,"n":45,"o":21.655,"t":"2026-10-19T16:40:00Z","v":2685,"vw":21.668771},{"c":21.66,"h":21.68,"l":21.64,"n":87,"o":21.68,"t":"2026-10-19T16:45:00Z","v":3727,"vw":21.656842},{"c":21.62,"h":21.66,"l":21.62,"n":61,"o":21.66,"t":"2026-10-19T16:50:00Z","v":2923,"vw":21.638349},{"c":21.61,"h":21.61,"l":21.61,"n":6,"o":21.61,"t":"2026-10-19T16:55:00Z","v":266,"vw":21.61},{"c":21.585,"h":21.62,"l":21.585,"n":38,"o":21.62,"t":"2026-10-19T17:00:00Z","v":1675,"vw":21.594174},{"c":21.56,"h":21.58,"l":21.56,"n":54,"o":21.58,"t":"2026-10-19T17:05:00Z","v":2336,"vw":21.56794},{"c":21.625,"h":21.63,"l":21.58,"n":59,"o":21.58,"t":"2026-10-19T17:10:00Z","v":2469,"vw":21.609496},{"c":21.65,"h":21.66,"l":21.62,"n":86,"o":21.66,"t":"2026-10-19T17:15:00Z","v":5103,"vw":21.642352},{"c":21.65,"h":21.655,"l":21.645,"n":48,"o":21.65,"t":"2026-10-19T17:20:00Z","v":3781,"vw":21.64978},{"c":21.67,"h":21.67,"l":21.66,"n":12,"o":21.66,"t":"2026-10-19T17:25:00Z","v":355,"vw":21.665},{"c":21.655,"h":21.6795,"l":21.65,"n":42,"o":21.67,"t":"2026-10-19T17:30:00Z","v":2251,"vw":21.665044},{"c":21.79,"h":21.79,"l":21.65,"n":370,"o":21.68,"t":"2026-10-19T17:35:00Z","v":40654,"vw":21.704268},{"c":21.76,"h":21.89,"l":21.76,"n":222,"o":21.82,"t":"2026-10-19T17:40:00Z","v":13519,"vw":21.830058},{"c":21.755,"h":21.84,"l":21.7,"n":314,"o":21.75,"t":"2026-10-19T17:45:00Z","v":35243,"vw":21.745576},{"c":21.75,"h":21.755,"l":21.735,"n":152,"o":21.75,"t":"2026-10-19T17:50:00Z","v":23497,"vw":21.743225},{"c":21.67,"h":21.75,"l":21.62,"n":143,"o":21.75,"t":"2026-10-19T17:55:00Z","v":12263,"vw":21.706661},{"c":21.575,"h":21.73,"l":21.57,"n":124,"o":21.7,"t":"2026-10-19T18:00:00Z","v":13658,"vw":21.682241},{"c":21.595,"h":21.63,"l":21.59,"n":39,"o":21.62,"t":"2026-10-19T18:05:00Z","v":1903,"vw":21.605025},{"c":21.57,"h":21.59,"l":21.5101,"n":52,"o":21.535,"t":"2026-10-19T18:10:00Z","v":3285,"vw":21.551021},{"c":21.57,"h":21.6,"l":21.565,"n":46,"o":21.565,"t":"2026-10-19T18:15:00Z","v":1977,"vw":21.580938},{"c":21.53,"h":21.57,"l":21.53,"n":85,"o":21.57,"t":"2026-10-19T18:20:00Z","v":4316,"vw":21.541276},{"c":21.54,"h":21.54,"l":21.54,"n":53,"o":21.54,"t":"2026-10-19T18:25:00Z","v":1913,"vw":21.54},{"c":21.57,"h":21.57,"l":21.545,"n":63,"o":21.545,"t":"2026-10-19T18:30:00Z","v":2838,"vw":21.555932},{"c":21.61,"h":21.62,"l":21.56,"n":98,"o":21.57,"t":"2026-10-19T18:35:00Z","v":5314,"vw":21.583771},{"c":21.625,"h":21.625,"l":21.61,"n":18,"o":21.61,"t":"2026-10-19T18:40:00Z","v":1130,"vw":21.615833},{"c":21.745,"h":21.745,"l":21.635,"n":123,"o":21.64,"t":"2026-10-19T18:45:00Z","v":6986,"vw":21.707823},{"c":21.72,"h":21.775,"l":21.72,"n":156,"o":21.76,"t":"2026-10-19T18:50:00Z","v":7549,"vw":21.74779},{"c":21.685,"h":21.71,"l":21.665,"n":117,"o":21.705,"t":"2026-10-19T18:55:00Z","v":10941,"vw":21.694188},{"c":21.675,"h":21.69,"l":21.65,"n":96,"o":21.69,"t":"2026-10-19T19:00:00Z","v":5163,"vw":21.685337},{"c":21.66,"h":21.66,"l":21.655,"n":64,"o":21.66,"t":"2026-10-19T19:05:00Z","v":2961,"vw":21.658281},{"c":21.79,"h":21.79,"l":21.6,"n":313,"o":21.655,"t":"2026-10-19T19:10:00Z","v":21433,"vw":21.657897},{"c":21.8,"h":21.81,"l":21.77,"n":169,"o":21.79,"t":"2026-10-19T19:15:00Z","v":7279,"vw":21.795381},{"c":21.81,"h":21.81,"l":21.8,"n":79,"o":21.8,"t":"2026-10-19T19:20:00Z","v":5058,"vw":21.801171},{"c":21.87,"h":21.87,"l":21.815,"n":116,"o":21.815,"t":"2026-10-19T19:25:00Z","v":5966,"vw":21.832239},{"c":21.9,"h":21.92,"l":21.85,"n":215,"o":21.85,"t":"2026-10-19T19:30:00Z","v":10566,"vw":21.898971},{"c":21.895,"h":21.95,"l":21.895,"n":171,"o":21.905,"t":"2026-10-19T19:35:00Z","v":8635,"vw":21.922833},{"c":21.87,"h":21.925,"l":21.87,"n":211,"o":21.9,"t":"2026-10-19T19:40:00Z","v":10674,"vw":21.895943},{"c":21.89,"h":21.89,"l":21.86,"n":230,"o":21.88,"t":"2026-10-19T19:45:00Z","v":10943,"vw":21.873111},{"c":21.84,"h":21.93,"l":21.84,"n":317,"o":21.87,"t":"2026-10-19T19:50:00Z","v":19781,"vw":21.90424},{"c":21.875,"h":21.9,"l":21.79,"n":1210,"o":21.84,"t":"2026-10-19T19:55:00Z","v":83590,"vw":21.856988},{"c":21.88,"h":21.88,"l":21.88,"n":41,"o":21.88,"t":"2026-10-19T20:00:00Z","v":90916,"vw":21.88},{"c":21.85,"h":21.9,"l":21.85,"n":13,"o":21.9,"t":"2026-10-20T13:30:00Z","v":3310,"vw":21.887276},{"c":21.98,"h":21.98,"l":21.98,"n":2,"o":21.98,"t":"2026-10-20T13:35:00Z","v":145,"vw":21.98},{"c":22.01,"h":22.025,"l":21.99,"n":24,"o":21.99,"t":"2026-10-20T13:40:00Z","v":1114,"vw":22.006688},{"c":22.1074,"h":22.1074,"l":22.01,"n":41,"o":22.01,"t":"2026-10-20T13:45:00Z","v":1994,"vw":22.034604},{"c":22.08,"h":22.08,"l":22.0336,"n":6,"o":22.0336,"t":"2026-10-20T13:55:00Z","v":566,"vw":22.042083},{"c":22.015,"h":22.015,"l":22.015,"n":16,"o":22.015,"t":"2026-10-20T14:00:00Z","v":760,"vw":22.015},{"c":22.01,"h":22.01,"l":22.01,"n":27,"o":22.01,"t":"2026-10-20T14:05:00Z","v":1233,"vw":22.01},{"c":22.09,"h":22.09,"l":21.99,"n":121,"o":22.01,"t":"2026-10-20T14:10:00Z","v":7886,"vw":22.018113},{"c":22.15,"h":22.155,"l":22.08,"n":64,"o":22.08,"t":"2026-10-20T14:15:00Z","v":2297,"vw":22.129615},{"c":22.18,"h":22.2,"l":22.15,"n":45,"o":22.16,"t":"2026-10-20T14:20:00Z","v":2863,"vw":22.19},{"c":22.18,"h":22.18,"l":22.1101,"n":2,"o":22.1101,"t":"2026-10-20T14:25:00Z","v":1000,"vw":22.15903},{"c":22.2,"h":22.2,"l":22.185,"n":24,"o":22.185,"t":"2026-10-20T14:30:00Z","v":782,"vw":22.195},{"c":22.2,"h":22.25,"l":22.18,"n":81,"o":22.18,"t":"2026-10-20T14:35:00Z","v":3350,"vw":22.200067},{"c":22.15,"h":22.2,"l":22.14,"n":310,"o":22.19,"t":"2026-10-20T14:40:00Z","v":19718,"vw":22.180711},{"c":22.125,"h":22.16,"l":22.1,"n":280,"o":22.15,"t":"2026-10-20T14:45:00Z","v":21716,"vw":22.14573},{"c":22.125,"h":22.125,"l":22.1,"n":26,"o":22.125,"t":"2026-10-20T14:50:00Z","v":871,"vw":22.11875},{"c":22.17,"h":22.175,"l":22.1,"n":288,"o":22.1,"t":"2026-10-20T14:55:00Z","v":18677,"vw":22.121672},{"c":22.17,"h":22.19,"l":22.155,"n":190,"o":22.155,"t":"2026-10-20T15:00:00Z","v":10641,"vw":22.174242},{"c":22.2,"h":22.24,"l":22.17,"n":257,"o":22.17,"t":"2026-10-20T15:05:00Z","v":25674,"vw":22.191897},{"c":22.2,"h":22.2,"l":22.19,"n":30,"o":22.19,"t":"2026-10-20T15:10:00Z","v":1112,"vw":22.192554},{"c":22.23,"h":22.23,"l":22.13,"n":103,"o":22.13,"t":"2026-10-20T15:15:00Z","v":3863,"vw":22.18375},{"c":22.19,"h":22.225,"l":22.19,"n":39,"o":22.22,"t":"2026-10-20T15:20:00Z","v":1955,"vw":22.220434},{"c":22.19,"h":22.19,"l":22.18,"n":13,"o":22.18,"t":"2026-10-20T15:25:00Z","v":346,"vw":22.185},{"c":22.195,"h":22.195,"l":22.19,"n":14,"o":22.19,"t":"2026-10-20T15:30:00Z","v":726,"vw":22.192315},{"c":22.19,"h":22.25,"l":22.18,"n":107,"o":22.19,"t":"2026-10-20T15:35:00Z","v":4870,"vw":22.219544},{"c":22.205,"h":22.205,"l":22.205,"n":52,"o":22.205,"t":"2026-10-20T15:40:00Z","v":805,"vw":22.205},{"c":22.22,"h":22.22,"l":22.22,"n":15,"o":22.22,"t":"2026-10-20T15:45:00Z","v":305,"vw":22.22},{"c":22.25,"h":22.255,"l":22.22,"n":50,"o":22.22,"t":"2026-10-20T15:55:00Z","v":2034,"vw":22.2415},{"c":22.21,"h":22.23,"l":22.2,"n":62,"o":22.23,"t":"2026-10-20T16:00:00Z","v":2709,"vw":22.207313},{"c":22.14,"h":22.205,"l":22.135,"n":111,"o":22.2,"t":"2026-10-20T16:10:00Z","v":6134,"vw":22.156227},{"c":22.125,"h":22.14,"l":22.125,"n":36,"o":22.14,"t":"2026-10-20T16:15:00Z","v":1335,"vw":22.136744},{"c":22.14,"h":22.15,"l":22.14,"n":40,"o":22.15,"t":"2026-10-20T16:20:00Z","v":1284,"vw":22.146937},{"c":22.14,"h":22.145,"l":22.14,"n":27,"o":22.145,"t":"2026-10-20T16:25:00Z","v":917,"vw":22.141891},{"c":22.16,"h":22.16,"l":22.14,"n":44,"o":22.14,"t":"2026-10-20T16:30:00Z","v":1723,"vw":22.1575},{"c":22.185,"h":22.2,"l":22.17,"n":129,"o":22.17,"t":"2026-10-20T16:35:00Z","v":4642,"vw":22.186315},{"c":22.2,"h":22.2,"l":22.165,"n":88,"o":22.17,"t":"2026-10-20T16:40:00Z","v":3009,"vw":22.190514},{"c":22.26,"h":22.26,"l":22.2001,"n":122,"o":22.2001,"t":"2026-10-20T16:45:00Z","v":4144,"vw":22.218768},{"c":22.22,"h":22.245,"l":22.22,"n":58,"o":22.24,"t":"2026-10-20T16:50:00Z","v":2816,"vw":22.237841},{"c":22.225,"h":22.225,"l":22.225,"n":17,"o":22.225,"t":"2026-10-20T16:55:00Z","v":208,"vw":22.225},{"c":22.23,"h":22.23,"l":22.175,"n":96,"o":22.21,"t":"2026-10-20T17:00:00Z","v":4440,"vw":22.202538},{"c":22.2,"h":22.2,"l":22.2,"n":16,"o":22.2,"t":"2026-10-20T17:05:00Z","v":636,"vw":22.2},{"c":22.215,"h":22.215,"l":22.215,"n":14,"o":22.215,"t":"2026-10-20T17:10:00Z","v":438,"vw":22.215},{"c":22.24,"h":22.24,"l":22.22,"n":51,"o":22.24,"t":"2026-10-20T17:15:00Z","v":2761,"vw":22.236316},{"c":22.22,"h":22.2206,"l":22.2,"n":72,"o":22.2206,"t":"2026-10-20T17:20:00Z","v":3117,"vw":22.214663},{"c":22.225,"h":22.23,"l":22.225,"n":31,"o":22.225,"t":"2026-10-20T17:25:00Z","v":1257,"vw":22.228262},{"c":22.2395,"h":22.26,"l":22.22,"n":111,"o":22.24,"t":"2026-10-20T17:30:00Z","v":4048,"vw":22.239843},{"c":22.235,"h":22.235,"l":22.235,"n":25,"o":22.235,"t":"2026-10-20T17:35:00Z","v":418,"vw":22.235},{"c":22.235,"h":22.235,"l":22.235,"n":5,"o":22.235,"t":"2026-10-20T17:40:00Z","v":269,"vw":22.235},{"c":22.25,"h":22.25,"l":22.22,"n":55,"o":22.22,"t":"2026-10-20T17:55:00Z","v":1646,"vw":22.234286},{"c":22.26,"h":22.26,"l":22.23,"n":124,"o":22.23,"t":"2026-10-20T18:00:00Z","v":3767,"vw":22.246842},{"c":22.3,"h":22.3,"l":22.24,"n":212,"o":22.26,"t":"2026-10-20T18:05:00Z","v":8243,"vw":22.260427},{"c":22.3,"h":22.3,"l":22.3,"n":33,"o":22.3,"t":"2026-10-20T18:10:00Z","v":1492,"vw":22.3},{"c":22.28,"h":22.32,"l":22.28,"n":53,"o":22.32,"t":"2026-10-20T18:15:00Z","v":2733,"vw":22.294959},{"c":22.295,"h":22.3,"l":22.28,"n":84,"o":22.28,"t":"2026-10-20T18:20:00Z","v":1724,"vw":22.29},{"c":22.465,"h":22.465,"l":22.295,"n":241,"o":22.295,"t":"2026-10-20T18:25:00Z","v":17651,"vw":22.397707},{"c":22.52,"h":22.545,"l":22.5,"n":122,"o":22.5,"t":"2026-10-20T18:30:00Z","v":3073,"vw":22.529206},{"c":22.535,"h":22.569,"l":22.49,"n":138,"o":22.53,"t":"2026-10-20T18:35:00Z","v":4897,"vw":22.529967},{"c":22.49,"h":22.5,"l":22.49,"n":66,"o":22.5,"t":"2026-10-20T18:40:00Z","v":1716,"vw":22.496667},{"c":22.48,"h":22.48,"l":22.47,"n":64,"o":22.47,"t":"2026-10-20T18:45:00Z","v":5356,"vw":22.471868},{"c":22.48,"h":22.48,"l":22.48,"n":11,"o":22.48,"t":"2026-10-20T18:50:00Z","v":452,"vw":22.48},{"c":22.48,"h":22.5,"l":22.48,"n":167,"o":22.48,"t":"2026-10-20T18:55:00Z","v":3945,"vw":22.484783},{"c":22.49,"h":22.5,"l":22.485,"n":45,"o":22.5,"t":"2026-10-20T19:00:00Z","v":1069,"vw":22.49125},{"c":22.42,"h":22.49,"l":22.42,"n":127,"o":22.46,"t":"2026-10-20T19:05:00Z","v":4123,"vw":22.457746},{"c":22.41,"h":22.43,"l":22.41,"n":50,"o":22.42,"t":"2026-10-20T19:10:00Z","v":1322,"vw":22.417838},{"c":22.39,"h":22.4101,"l":22.39,"n":91,"o":22.41,"t":"2026-10-20T19:15:00Z","v":4084,"vw":22.402246},{"c":22.325,"h":22.37,"l":22.31,"n":242,"o":22.37,"t":"2026-10-20T19:20:00Z","v":13567,"vw":22.342251},{"c":22.325,"h":22.325,"l":22.325,"n":16,"o":22.325,"t":"2026-10-20T19:25:00Z","v":389,"vw":22.325},{"c":22.37,"h":22.38,"l":22.355,"n":205,"o":22.36,"t":"2026-10-20T19:30:00Z","v":8310,"vw":22.364468},{"c":22.395,"h":22.4,"l":22.37,"n":111,"o":22.37,"t":"2026-10-20T19:35:00Z","v":4033,"vw":22.385706},{"c":22.43,"h":22.43,"l":22.41,"n":190,"o":22.41,"t":"2026-10-20T19:40:00Z","v":4677,"vw":22.420059},{"c":22.36,"h":22.44,"l":22.36,"n":391,"o":22.42,"t":"2026-10-20T19:45:00Z","v":25533,"vw":22.410035},{"c":22.38,"h":22.38,"l":22.305,"n":536,"o":22.34,"t":"2026-10-20T19:50:00Z","v":30384,"vw":22.339371},{"c":22.3,"h":22.37,"l":22.265,"n":1090,"o":22.37,"t":"2026-10-20T19:55:00Z","v":73179,"vw":22.305255},{"c":22.32,"h":22.32,"l":22.32,"n":22,"o":22.32,"t":"2026-10-20T20:00:00Z","v":107638,"vw":22.32},{"c":22.32,"h":22.32,"l":22.32,"n":1,"o":22.32,"t":"2026-10-20T20:20:00Z","v":69599,"vw":22.32},{"c":22.4,"h":22.4,"l":22.4,"n":14,"o":22.4,"t":"2026-10-21T11:10:00Z","v":215,"vw":22.4},{"c":22.33,"h":22.33,"l":22.33,"n":17,"o":22.33,"t":"2026-10-21T13:05:00Z","v":465,"vw":22.33},{"c":21.79,"h":21.79,"l":21.79,"n":3,"o":21.79,"t":"2026-10-21T13:25:00Z","v":600,"vw":21.79},{"c":22.12,"h":22.15,"l":22,"n":36,"o":22.04,"t":"2026-10-21T13:30:00Z","v":10673,"vw":22.042225},{"c":22.13,"h":22.13,"l":22.13,"n":2,"o":22.13,"t":"2026-10-21T13:35:00Z","v":225,"vw":22.13},{"c":22.31,"h":22.31,"l":22.27,"n":35,"o":22.27,"t":"2026-10-21T13:40:00Z","v":1749,"vw":22.290384},{"c":22.17,"h":22.31,"l":22.17,"n":41,"o":22.31,"t":"2026-10-21T13:45:00Z","v":1866,"vw":22.252631},{"c":22.15,"h":22.16,"l":22.15,"n":19,"o":22.16,"t":"2026-10-21T13:50:00Z","v":807,"vw":22.152884},{"c":21.95,"h":22.07,"l":21.91,"n":122,"o":22.07,"t":"2026-10-21T14:00:00Z","v":6482,"vw":21.985339},{"c":21.85,"h":21.85,"l":21.79,"n":27,"o":21.85,"t":"2026-10-21T14:05:00Z","v":853,"vw":21.838},{"c":21.75,"h":21.91,"l":21.74,"n":137,"o":21.89,"t":"2026-10-21T14:10:00Z","v":6645,"vw":21.835952},{"c":21.86,"h":21.86,"l":21.8,"n":106,"o":21.82,"t":"2026-10-21T14:15:00Z","v":4453,"vw":21.824955},{"c":21.7,"h":21.815,"l":21.69,"n":47,"o":21.815,"t":"2026-10-21T14:20:00Z","v":2461,"vw":21.742778},{"c":21.66,"h":21.68,"l":21.66,"n":25,"o":21.68,"t":"2026-10-21T14:25:00Z","v":1184,"vw":21.67117},{"c":21.67,"h":21.67,"l":21.66,"n":27,"o":21.66,"t":"2026-10-21T14:30:00Z","v":536,"vw":21.665},{"c":21.695,"h":21.73,"l":21.68,"n":62,"o":21.68,"t":"2026-10-21T14:40:00Z","v":4007,"vw":21.704738},{"c":21.635,"h":21.685,"l":21.6,"n":154,"o":21.66,"t":"2026-10-21T14:45:00Z","v":7505,"vw":21.652573},{"c":21.65,"h":21.715,"l":21.63,"n":113,"o":21.65,"t":"2026-10-21T14:50:00Z","v":8808,"vw":21.670263},{"c":21.56,"h":21.65,"l":21.56,"n":99,"o":21.65,"t":"2026-10-21T14:55:00Z","v":4665,"vw":21.615953},{"c":21.63,"h":21.64,"l":21.55,"n":72,"o":21.56,"t":"2026-10-21T15:00:00Z","v":3936,"vw":21.609495},{"c":21.62,"h":21.64,"l":21.62,"n":11,"o":21.63,"t":"2026-10-21T15:05:00Z","v":1269,"vw":21.6375},{"c":21.66,"h":21.675,"l":21.6,"n":94,"o":21.625,"t":"2026-10-21T15:10:00Z","v":5073,"vw":21.633733},{"c":21.6066,"h":21.665,"l":21.6066,"n":31,"o":21.665,"t":"2026-10-21T15:15:00Z","v":2493,"vw":21.626024},{"c":21.66,"h":21.66,"l":21.625,"n":42,"o":21.625,"t":"2026-10-21T15:20:00Z","v":1808,"vw":21.651847},{"c":21.74,"h":21.74,"l":21.68,"n":46,"o":21.69,"t":"2026-10-21T15:25:00Z","v":5547,"vw":21.706264},{"c":21.73,"h":21.73,"l":21.73,"n":20,"o":21.73,"t":"2026-10-21T15:30:00Z","v":268,"vw":21.73},{"c":21.68,"h":21.72,"l":21.68,"n":59,"o":21.71,"t":"2026-10-21T15:35:00Z","v":4342,"vw":21.708333},{"c":21.695,"h":21.695,"l":21.695,"n":4,"o":21.695,"t":"2026-10-21T15:40:00Z","v":206,"vw":21.695},{"c":21.715,"h":21.72,"l":21.7,"n":20,"o":21.7,"t":"2026-10-21T15:45:00Z","v":1519,"vw":21.706908},{"c":21.69,"h":21.69,"l":21.675,"n":39,"o":21.69,"t":"2026-10-21T15:50:00Z","v":1096,"vw":21.687857},{"c":21.68,"h":21.685,"l":21.68,"n":32,"o":21.685,"t":"2026-10-21T15:55:00Z","v":960,"vw":21.68184},{"c":21.71,"h":21.71,"l":21.68,"n":83,"o":21.68,"t":"2026-10-21T16:00:00Z","v":1984,"vw":21.68982},{"c":21.68,"h":21.72,"l":21.68,"n":56,"o":21.71,"t":"2026-10-21T16:05:00Z","v":2929,"vw":21.708278},{"c":21.71,"h":21.71,"l":21.71,"n":2,"o":21.71,"t":"2026-10-21T16:10:00Z","v":178,"vw":21.71},{"c":21.71,"h":21.72,"l":21.71,"n":29,"o":21.72,"t":"2026-10-21T16:15:00Z","v":676,"vw":21.712146},{"c":21.71,"h":21.71,"l":21.71,"n":49,"o":21.71,"t":"2026-10-21T16:20:00Z","v":1365,"vw":21.71},{"c":21.71,"h":21.715,"l":21.71,"n":28,"o":21.715,"t":"2026-10-21T16:25:00Z","v":882,"vw":21.710833},{"c":21.72,"h":21.72,"l":21.705,"n":29,"o":21.7199,"t":"2026-10-21T16:30:00Z","v":1769,"vw":21.718847},{"c":21.74,"h":21.74,"l":21.67,"n":65,"o":21.7,"t":"2026-10-21T16:35:00Z","v":2798,"vw":21.70225},{"c":21.685,"h":21.72,"l":21.68,"n":32,"o":21.72,"t":"2026-10-21T16:40:00Z","v":809,"vw":21.692772},{"c":21.725,"h":21.735,"l":21.6999,"n":21,"o":21.7,"t":"2026-10-21T16:45:00Z","v":769,"vw":21.71798},{"c":21.78,"h":21.79,"l":21.75,"n":44,"o":21.75,"t":"2026-10-21T16:55:00Z","v":2066,"vw":21.77625},{"c":21.745,"h":21.75,"l":21.745,"n":28,"o":21.75,"t":"2026-10-21T17:05:00Z","v":849,"vw":21.74875},{"c":21.71,"h":21.745,"l":21.7,"n":62,"o":21.745,"t":"2026-10-21T17:10:00Z","v":3185,"vw":21.716842},{"c":21.7,"h":21.72,"l":21.7,"n":25,"o":21.71,"t":"2026-10-21T17:15:00Z","v":1111,"vw":21.712607},{"c":21.73,"h":21.73,"l":21.73,"n":5,"o":21.73,"t":"2026-10-21T17:20:00Z","v":150,"vw":21.73},{"c":21.725,"h":21.725,"l":21.71,"n":12,"o":21.71,"t":"2026-10-21T17:30:00Z","v":319,"vw":21.7175},{"c":21.72,"h":21.725,"l":21.71,"n":51,"o":21.725,"t":"2026-10-21T17:35:00Z","v":1575,"vw":21.720402},{"c":21.75,"h":21.755,"l":21.72,"n":45,"o":21.72,"t":"2026-10-21T17:40:00Z","v":2214,"vw":21.742697},{"c":21.67,"h":21.74,"l":21.67,"n":36,"o":21.74,"t":"2026-10-21T17:45:00Z","v":2272,"vw":21.704879},{"c":21.705,"h":21.705,"l":21.67,"n":12,"o":21.67,"t":"2026-10-21T17:50:00Z","v":420,"vw":21.693333},{"c":21.7,"h":21.7,"l":21.7,"n":6,"o":21.7,"t":"2026-10-21T17:55:00Z","v":231,"vw":21.7},{"c":21.725,"h":21.73,"l":21.705,"n":37,"o":21.705,"t":"2026-10-21T18:00:00Z","v":1545,"vw":21.725},{"c":21.75,"h":21.75,"l":21.735,"n":8,"o":21.735,"t":"2026-10-21T18:05:00Z","v":419,"vw":21.744},{"c":21.755,"h":21.77,"l":21.74,"n":59,"o":21.76,"t":"2026-10-21T18:10:00Z","v":3018,"vw":21.756675},{"c":21.77,"h":21.79,"l":21.76,"n":69,"o":21.76,"t":"2026-10-21T18:15:00Z","v":2397,"vw":21.776667},{"c":21.75,"h":21.75,"l":21.75,"n":12,"o":21.75,"t":"2026-10-21T18:20:00Z","v":316,"vw":21.75},{"c":21.73,"h":21.73,"l":21.73,"n":14,"o":21.73,"t":"2026-10-21T18:30:00Z","v":399,"vw":21.73},{"c":21.74,"h":21.745,"l":21.74,"n":28,"o":21.745,"t":"2026-10-21T18:35:00Z","v":893,"vw":21.743771},{"c":21.745,"h":21.745,"l":21.745,"n":10,"o":21.745,"t":"2026-10-21T18:40:00Z","v":260,"vw":21.745},{"c":21.67,"h":21.73,"l":21.67,"n":111,"o":21.73,"t":"2026-10-21T18:45:00Z","v":3761,"vw":21.713981},{"c":21.68,"h":21.68,"l":21.68,"n":4,"o":21.68,"t":"2026-10-21T18:50:00Z","v":116,"vw":21.68},{"c":21.69,"h":21.695,"l":21.65,"n":131,"o":21.66,"t":"2026-10-21T18:55:00Z","v":7961,"vw":21.670049},{"c":21.68,"h":21.68,"l":21.68,"n":30,"o":21.68,"t":"2026-10-21T19:00:00Z","v":608,"vw":21.68},{"c":21.66,"h":21.67,"l":21.63,"n":52,"o":21.6699,"t":"2026-10-21T19:05:00Z","v":2500,"vw":21.659684},{"c":21.625,"h":21.625,"l":21.625,"n":29,"o":21.625,"t":"2026-10-21T19:10:00Z","v":1530,"vw":21.625},{"c":21.66,"h":21.66,"l":21.65,"n":57,"o":21.65,"t":"2026-10-21T19:15:00Z","v":2256,"vw":21.656062},{"c":21.63,"h":21.645,"l":21.63,"n":41,"o":21.64,"t":"2026-10-21T19:20:00Z","v":1047,"vw":21.641},{"c":21.53,"h":21.635,"l":21.53,"n":167,"o":21.635,"t":"2026-10-21T19:25:00Z","v":8971,"vw":21.572815},{"c":21.53,"h":21.54,"l":21.52,"n":95,"o":21.52,"t":"2026-10-21T19:30:00Z","v":3992,"vw":21.532917},{"c":21.52,"h":21.53,"l":21.5,"n":100,"o":21.51,"t":"2026-10-21T19:35:00Z","v":4114,"vw":21.525173},{"c":21.56,"h":21.59,"l":21.5,"n":240,"o":21.51,"t":"2026-10-21T19:40:00Z","v":11222,"vw":21.540228},{"c":21.585,"h":21.595,"l":21.58,"n":135,"o":21.59,"t":"2026-10-21T19:45:00Z","v":4642,"vw":21.589583},{"c":21.575,"h":21.6,"l":21.57,"n":278,"o":21.57,"t":"2026-10-21T19:50:00Z","v":13750,"vw":21.596383},{"c":21.61,"h":21.625,"l":21.55,"n":691,"o":21.58,"t":"2026-10-21T19:55:00Z","v":43816,"vw":21.581305},{"c":21.61,"h":21.61,"l":21.61,"n":33,"o":21.61,"t":"2026-10-21T20:00:00Z","v":78491,"vw":21.61},{"c":21.46,"h":21.51,"l":21.46,"n":2,"o":21.51,"t":"2026-10-22T08:00:00Z","v":636,"vw":21.488302},{"c":21.735,"h":21.735,"l":21.61,"n":11,"o":21.61,"t":"2026-10-22T13:30:00Z","v":1953,"vw":21.637218},{"c":21.86,"h":21.9,"l":21.75,"n":127,"o":21.755,"t":"2026-10-22T13:35:00Z","v":8813,"vw":21.797516},{"c":21.86,"h":21.89,"l":21.84,"n":15,"o":21.84,"t":"2026-10-22T13:40:00Z","v":1565,"vw":21.848667},{"c":21.97,"h":21.97,"l":21.93,"n":11,"o":21.93,"t":"2026-10-22T13:45:00Z","v":809,"vw":21.94274},{"c":21.97,"h":21.975,"l":21.86,"n":26,"o":21.86,"t":"2026-10-22T13:55:00Z","v":1342,"vw":21.951284},{"c":22,"h":22,"l":22,"n":9,"o":22,"t":"2026-10-22T14:00:00Z","v":151,"vw":22},{"c":21.89,"h":21.95,"l":21.8701,"n":25,"o":21.95,"t":"2026-10-22T14:05:00Z","v":1857,"vw":21.894556},{"c":21.94,"h":21.96,"l":21.92,"n":47,"o":21.92,"t":"2026-10-22T14:10:00Z","v":1805,"vw":21.938819},{"c":22.01,"h":22.01,"l":21.945,"n":79,"o":21.945,"t":"2026-10-22T14:15:00Z","v":3332,"vw":21.984106},{"c":22.1,"h":22.1,"l":22.01,"n":87,"o":22.01,"t":"2026-10-22T14:20:00Z","v":4711,"vw":22.048248},{"c":22.07,"h":22.07,"l":22.05,"n":33,"o":22.05,"t":"2026-10-22T14:25:00Z","v":959,"vw":22.057203},{"c":22.09,"h":22.14,"l":22.085,"n":72,"o":22.11,"t":"2026-10-22T14:30:00Z","v":5947,"vw":22.116282},{"c":22.13,"h":22.13,"l":22.12,"n":19,"o":22.12,"t":"2026-10-22T14:35:00Z","v":289,"vw":22.125},{"c":22.16,"h":22.16,"l":22.14,"n":28,"o":22.14,"t":"2026-10-22T14:40:00Z","v":1697,"vw":22.141648},{"c":22.2,"h":22.2,"l":22.15,"n":54,"o":22.15,"t":"2026-10-22T14:45:00Z","v":1045,"vw":22.176667},{"c":22.235,"h":22.245,"l":22.23,"n":38,"o":22.23,"t":"2026-10-22T14:50:00Z","v":1897,"vw":22.231429},{"c":22.28,"h":22.3018,"l":22.255,"n":47,"o":22.255,"t":"2026-10-22T15:00:00Z","v":1838,"vw":22.281695},{"c":22.31,"h":22.31,"l":22.26,"n":73,"o":22.2602,"t":"2026-10-22T15:05:00Z","v":3382,"vw":22.270652},{"c":22.33,"h":22.36,"l":22.3001,"n":79,"o":22.34,"t":"2026-10-22T15:10:00Z","v":5247,"vw":22.338555},{"c":22.355,"h":22.37,"l":22.355,"n":8,"o":22.37,"t":"2026-10-22T15:15:00Z","v":1164,"vw":22.368636},{"c":22.42,"h":22.42,"l":22.38,"n":135,"o":22.39,"t":"2026-10-22T15:20:00Z","v":16673,"vw":22.38665},{"c":22.39,"h":22.42,"l":22.39,"n":28,"o":22.42,"t":"2026-10-22T15:25:00Z","v":2246,"vw":22.411907},{"c":22.405,"h":22.405,"l":22.405,"n":21,"o":22.405,"t":"2026-10-22T15:30:00Z","v":586,"vw":22.405},{"c":22.39,"h":22.39,"l":22.38,"n":61,"o":22.39,"t":"2026-10-22T15:35:00Z","v":2088,"vw":22.382667},{"c":22.41,"h":22.43,"l":22.41,"n":59,"o":22.43,"t":"2026-10-22T15:40:00Z","v":2263,"vw":22.421},{"c":22.45,"h":22.45,"l":22.425,"n":17,"o":22.425,"t":"2026-10-22T15:45:00Z","v":595,"vw":22.44},{"c":22.455,"h":22.47,"l":22.44,"n":41,"o":22.45,"t":"2026-10-22T15:50:00Z","v":1898,"vw":22.453051},{"c":22.505,"h":22.51,"l":22.48,"n":49,"o":22.48,"t":"2026-10-22T15:55:00Z","v":5741,"vw":22.4858},{"c":22.48,"h":22.49,"l":22.48,"n":32,"o":22.49,"t":"2026-10-22T16:00:00Z","v":764,"vw":22.485},{"c":22.57,"h":22.625,"l":22.485,"n":130,"o":22.485,"t":"2026-10-22T16:05:00Z","v":10221,"vw":22.552732},{"c":22.52,"h":22.58,"l":22.52,"n":62,"o":22.57,"t":"2026-10-22T16:10:00Z","v":1658,"vw":22.546571},{"c":22.53,"h":22.53,"l":22.53,"n":9,"o":22.53,"t":"2026-10-22T16:15:00Z","v":168,"vw":22.53},{"c":22.4605,"h":22.54,"l":22.4605,"n":55,"o":22.54,"t":"2026-10-22T16:20:00Z","v":1550,"vw":22.490916},{"c":22.5,"h":22.5,"l":22.48,"n":16,"o":22.48,"t":"2026-10-22T16:25:00Z","v":1258,"vw":22.496705},{"c":22.49,"h":22.53,"l":22.49,"n":49,"o":22.5199,"t":"2026-10-22T16:30:00Z","v":974,"vw":22.504533},{"c":22.44,"h":22.48,"l":22.435,"n":85,"o":22.48,"t":"2026-10-22T16:35:00Z","v":2307,"vw":22.447143},{"c":22.39,"h":22.4,"l":22.39,"n":43,"o":22.4,"t":"2026-10-22T16:40:00Z","v":909,"vw":22.395},{"c":22.35,"h":22.37,"l":22.35,"n":33,"o":22.37,"t":"2026-10-22T16:45:00Z","v":703,"vw":22.355},{"c":22.44,"h":22.44,"l":22.32,"n":59,"o":22.345,"t":"2026-10-22T16:50:00Z","v":1861,"vw":22.388222},{"c":22.39,"h":22.41,"l":22.39,"n":18,"o":22.41,"t":"2026-10-22T17:00:00Z","v":940,"vw":22.393333},{"c":22.33,"h":22.33,"l":22.33,"n":9,"o":22.33,"t":"2026-10-22T17:05:00Z","v":149,"vw":22.33},{"c":22.29,"h":22.2901,"l":22.29,"n":7,"o":22.2901,"t":"2026-10-22T17:10:00Z","v":320,"vw":22.290068},{"c":22.27,"h":22.3,"l":22.245,"n":70,"o":22.3,"t":"2026-10-22T17:20:00Z","v":2207,"vw":22.268214},{"c":22.3,"h":22.3,"l":22.27,"n":30,"o":22.27,"t":"2026-10-22T17:25:00Z","v":809,"vw":22.283333},{"c":22.35,"h":22.35,"l":22.33,"n":21,"o":22.33,"t":"2026-10-22T17:30:00Z","v":585,"vw":22.346},{"c":22.33,"h":22.36,"l":22.33,"n":42,"o":22.355,"t":"2026-10-22T17:35:00Z","v":2080,"vw":22.352059},{"c":22.3,"h":22.33,"l":22.3,"n":40,"o":22.33,"t":"2026-10-22T17:45:00Z","v":2407,"vw":22.320526},{"c":22.25,"h":22.28,"l":22.25,"n":18,"o":22.28,"t":"2026-10-22T18:00:00Z","v":929,"vw":22.264452},{"c":22.3197,"h":22.3197,"l":22.3,"n":34,"o":22.3,"t":"2026-10-22T18:05:00Z","v":1369,"vw":22.308756},{"c":22.365,"h":22.365,"l":22.31,"n":50,"o":22.31,"t":"2026-10-22T18:10:00Z","v":1821,"vw":22.321885},{"c":22.34,"h":22.34,"l":22.34,"n":22,"o":22.34,"t":"2026-10-22T18:15:00Z","v":599,"vw":22.34},{"c":22.62,"h":22.65,"l":22.38,"n":247,"o":22.38,"t":"2026-10-22T18:20:00Z","v":34208,"vw":22.535173},{"c":22.63,"h":22.675,"l":22.63,"n":168,"o":22.65,"t":"2026-10-22T18:25:00Z","v":16527,"vw":22.638779},{"c":22.67,"h":22.68,"l":22.61,"n":396,"o":22.65,"t":"2026-10-22T18:30:00Z","v":61476,"vw":22.634351},{"c":22.645,"h":22.65,"l":22.645,"n":20,"o":22.65,"t":"2026-10-22T18:35:00Z","v":834,"vw":22.647857},{"c":22.63,"h":22.635,"l":22.565,"n":115,"o":22.62,"t":"2026-10-22T18:40:00Z","v":11294,"vw":22.626669},{"c":22.565,"h":22.625,"l":22.56,"n":61,"o":22.625,"t":"2026-10-22T18:45:00Z","v":2538,"vw":22.585165},{"c":22.51,"h":22.56,"l":22.51,"n":27,"o":22.56,"t":"2026-10-22T18:50:00Z","v":903,"vw":22.5475},{"c":22.465,"h":22.49,"l":22.465,"n":22,"o":22.49,"t":"2026-10-22T18:55:00Z","v":415,"vw":22.477438},{"c":22.47,"h":22.53,"l":22.44,"n":85,"o":22.46,"t":"2026-10-22T19:00:00Z","v":2776,"vw":22.481721},{"c":22.49,"h":22.49,"l":22.48,"n":37,"o":22.48,"t":"2026-10-22T19:05:00Z","v":573,"vw":22.485},{"c":22.5,"h":22.51,"l":22.41,"n":198,"o":22.4612,"t":"2026-10-22T19:10:00Z","v":12339,"vw":22.451101},{"c":22.565,"h":22.565,"l":22.47,"n":96,"o":22.495,"t":"2026-10-22T19:15:00Z","v":4143,"vw":22.498065},{"c":22.54,"h":22.54,"l":22.53,"n":27,"o":22.54,"t":"2026-10-22T19:20:00Z","v":941,"vw":22.537938},{"c":22.51,"h":22.525,"l":22.51,"n":20,"o":22.525,"t":"2026-10-22T19:25:00Z","v":825,"vw":22.517405},{"c":22.51,"h":22.51,"l":22.4501,"n":67,"o":22.505,"t":"2026-10-22T19:30:00Z","v":1393,"vw":22.497521},{"c":22.4,"h":22.47,"l":22.4,"n":167,"o":22.46,"t":"2026-10-22T19:35:00Z","v":5244,"vw":22.449676},{"c":22.45,"h":22.47,"l":22.4,"n":65,"o":22.4,"t":"2026-10-22T19:40:00Z","v":2169,"vw":22.451321},{"c":22.42,"h":22.46,"l":22.37,"n":265,"o":22.46,"t":"2026-10-22T19:45:00Z","v":12899,"vw":22.395048},{"c":22.51,"h":22.515,"l":22.48,"n":179,"o":22.49,"t":"2026-10-22T19:50:00Z","v":6016,"vw":22.50316},{"c":22.51,"h":22.515,"l":22.435,"n":773,"o":22.505,"t":"2026-10-22T19:55:00Z","v":43753,"vw":22.475901},{"c":22.49,"h":22.49,"l":22.49,"n":21,"o":22.49,"t":"2026-10-22T20:00:00Z","v":56118,"vw":22.49},{"c":22.55,"h":22.55,"l":22.55,"n":2,"o":22.55,"t":"2026-10-22T23:15:00Z","v":1253,"vw":22.55}],"history":[{"c":30.69,"h":30.98,"l":29.81,"n":14725,"o":30.92,"t":"2024-10-21T04:00:00Z","v":882543,"vw":30.500496},{"c":30.42,"h":30.7199,"l":29.81,"n":8862,"o":30.61,"t":"2024-10-22T04:00:00Z","v":439999,"vw":30.176602},{"c":30.19,"h":30.86,"l":30.03,"n":9125,"o":30.36,"t":"2024-10-23T04:00:00Z","v":386775,"vw":30.335926},{"c":30.32,"h":31.15,"l":30.01,"n":11048,"o":30.43,"t":"2024-10-24T04:00:00Z","v":627392,"vw":30.368063},{"c":30.39,"h":30.81,"l":30.06,"n":7742,"o":30.47,"t":"2024-10-25T04:00:00Z","v":310493,"vw":30.369613},{"c":30.69,"h":31.41,"l":30.52,"n":12482,"o":31.12,"t":"2024-10-28T04:00:00Z","v":555655,"vw":30.890223},{"c":30.29,"h":30.87,"l":29.91,"n":9818,"o":30.33,"t":"2024-10-29T04:00:00Z","v":386156,"vw":30.397532},{"c":29.49,"h":30.8,"l":29.45,"n":14992,"o":30.05,"t":"2024-10-30T04:00:00Z","v":807773,"vw":29.960896},{"c":28.99,"h":31.35,"l":27.72,"n":17141,"o":31.32,"t":"2024-10-31T04:00:00Z","v":1126641,"vw":28.740492},{"c":28.56,"h":30.2007,"l":28.36,"n":11078,"o":28.75,"t":"2024-11-01T04:00:00Z","v":633016,"vw":28.831989},{"c":29.14,"h":29.705,"l":28,"n":10640,"o":28.05,"t":"2024-11-04T05:00:00Z","v":636048,"vw":29.119026},{"c":30.02,"h":30.055,"l":28.54,"n":10352,"o":28.99,"t":"2024-11-05T05:00:00Z","v":502213,"vw":29.781866},{"c":30.86,"h":31.85,"l":29.465,"n":13174,"o":31.18,"t":"2024-11-06T05:00:00Z","v":784095,"vw":30.60705},{"c":31.46,"h":32,"l":30.91,"n":13893,"o":30.93,"t":"2024-11-07T05:00:00Z","v":795163,"vw":31.570141},{"c":29.59,"h":31.36,"l":29.56,"n":15039,"o":31.27,"t":"2024-11-08T05:00:00Z","v":1012662,"vw":30.216235},{"c":30.42,"h":30.88,"l":29.69,"n":12614,"o":29.93,"t":"2024-11-11T05:00:00Z","v":693478,"vw":30.448248},{"c":29.02,"h":30.2,"l":28.88,"n":9782,"o":30.13,"t":"2024-11-12T05:00:00Z","v":534140,"vw":29.142778},{"c":28.44,"h":29.39,"l":28.42,"n":9450,"o":29.3,"t":"2024-11-13T05:00:00Z","v":442527,"vw":28.755229},{"c":27.295,"h":28.7,"l":27.27,"n":9495,"o":28.5,"t":"2024-11-14T05:00:00Z","v":580585,"vw":27.754485},{"c":26.66,"h":27.69,"l":26.62,"n":10423,"o":27.57,"t":"2024-11-15T05:00:00Z","v":495977,"vw":26.934361},{"c":26.38,"h":27.035,"l":26.06,"n":8814,"o":26.61,"t":"2024-11-18T05:00:00Z","v":697421,"vw":26.399191},{"c":26.14,"h":26.655,"l":26.0201,"n":10203,"o":26.1,"t":"2024-11-19T05:00:00Z","v":1049870,"vw":26.225513},{"c":26.32,"h":26.87,"l":25.88,"n":8231,"o":26.01,"t":"2024-11-20T05:00:00Z","v":498946,"vw":26.33565},{"c":26.63,"h":27,"l":25.93,"n":9465,"o":26.34,"t":"2024-11-21T05:00:00Z","v":507107,"vw":26.650106},{"c":26.68,"h":27.14,"l":26.41,"n":9414,"o":26.59,"t":"2024-11-22T05:00:00Z","v":527871,"vw":26.724926},{"c":28.55,"h":28.579,"l":26.95,"n":12129,"o":27.11,"t":"2024-11-25T05:00:00Z","v":729023,"vw":28.22322},{"c":28.06,"h":28.65,"l":27.43,"n":8964,"o":28.4,"t":"2024-11-26T05:00:00Z","v":465073,"vw":27.966041},{"c":28.18,"h":29.18,"l":28.15,"n":8389,"o":28.48,"t":"2024-11-27T05:00:00Z","v":422802,"vw":28.450552},{"c":29.1,"h":29.12,"l":28.2,"n":5412,"o":28.22,"t":"2024-11-29T05:00:00Z","v":270007,"vw":28.944014},{"c":27.72,"h":28.83,"l":27.51,"n":14807,"o":28.26,"t":"2024-12-02T05:00:00Z","v":673559,"vw":27.850312},{"c":26.49,"h":27.64,"l":25.82,"n":11841,"o":27.64,"t":"2024-12-03T05:00:00Z","v":701429,"vw":26.54806},{"c":25.95,"h":26.81,"l":25.77,"n":8045,"o":26.45,"t":"2024-12-04T05:00:00Z","v":450140,"vw":26.07208},{"c":25.24,"h":26.135,"l":25.15,"n":8770,"o":25.84,"t":"2024-12-05T05:00:00Z","v":473220,"vw":25.425661},{"c":25.31,"h":25.99,"l":25.04,"n":9054,"o":25.31,"t":"2024-12-06T05:00:00Z","v":478763,"vw":25.393768},{"c":26.28,"h":27.7599,"l":25.675,"n":11436,"o":25.87,"t":"2024-12-09T05:00:00Z","v":709785,"vw":26.737918},{"c":26.44,"h":27.59,"l":25.68,"n":10659,"o":26.22,"t":"2024-12-10T05:00:00Z","v":529676,"vw":26.654067},{"c":25.25,"h":27.2,"l":25.2,"n":10845,"o":26.5,"t":"2024-12-11T05:00:00Z","v":571505,"vw":25.659963},{"c":25.39,"h":25.79,"l":25.07,"n":9763,"o":25.7,"t":"2024-12-12T05:00:00Z","v":732660,"vw":25.408421},{"c":24.86,"h":25.39,"l":24.21,"n":9132,"o":25.09,"t":"2024-12-13T05:00:00Z","v":564792,"vw":24.704704},{"c":23.93,"h":25.04,"l":23.72,"n":11571,"o":24.52,"t":"2024-12-16T05:00:00Z","v":641546,"vw":24.293106},{"c":25.44,"h":25.66,"l":24.09,"n":14729,"o":24.13,"t":"2024-12-17T05:00:00Z","v":832971,"vw":25.218134},{"c":24.26,"h":25.77,"l":23.9,"n":11786,"o":25.54,"t":"2024-12-18T05:00:00Z","v":563051,"vw":24.670035},{"c":24.98,"h":25.22,"l":23.93,"n":13157,"o":25.11,"t":"2024-12-19T05:00:00Z","v":746739,"vw":24.865962},{"c":24.82,"h":25.94,"l":24.43,"n":11823,"o":24.77,"t":"2024-12-20T05:00:00Z","v":1232054,"vw":24.818133},{"c":24.17,"h":24.82,"l":23.91,"n":10353,"o":24.78,"t":"2024-12-23T05:00:00Z","v":640480,"vw":24.191307},{"c":24.97,"h":25.04,"l":23.98,"n":4031,"o":24.25,"t":"2024-12-24T05:00:00Z","v":210119,"vw":24.775144},{"c":24.6,"h":24.755,"l":24.22,"n":6150,"o":24.54,"t":"2024-12-26T05:00:00Z","v":296529,"vw":24.515373},{"c":24.21,"h":24.67,"l":23.99,"n":6901,"o":24.41,"t":"2024-12-27T05:00:00Z","v":353936,"vw":24.281114},{"c":24.08,"h":24.24,"l":23.55,"n":7426,"o":24.02,"t":"2024-12-30T05:00:00Z","v":416586,"vw":24.004515},{"c":24.29,"h":24.41,"l":23.89,"n":8581,"o":24.2,"t":"2024-12-31T05:00:00Z","v":499389,"vw":24.214988},{"c":24.1,"h":25.4015,"l":24.06,"n":9579,"o":24.36,"t":"2025-01-02T05:00:00Z","v":468075,"vw":24.437284},{"c":24.54,"h":24.86,"l":23.7,"n":7561,"o":24.18,"t":"2025-01-03T05:00:00Z","v":564018,"vw":24.466076},{"c":23.33,"h":25.36,"l":22.4,"n":14521,"o":24.67,"t":"2025-01-06T05:00:00Z","v":1095867,"vw":23.47493},{"c":23.88,"h":24.51,"l":23.025,"n":11451,"o":23.3,"t":"2025-01-07T05:00:00Z","v":802282,"vw":23.650216},{"c":23.12,"h":23.82,"l":22.42,"n":12563,"o":23.5,"t":"2025-01-08T05:00:00Z","v":1038785,"vw":22.946307},{"c":23,"h":23.17,"l":22.2,"n":11043,"o":22.67,"t":"2025-01-10T05:00:00Z","v":737058,"vw":22.773928},{"c":22.48,"h":22.7,"l":21.64,"n":12835,"o":22.7,"t":"2025-01-13T05:00:00Z","v":890812,"vw":22.162654},{"c":21.65,"h":22.66,"l":21.13,"n":12480,"o":22.66,"t":"2025-01-14T05:00:00Z","v":651957,"vw":21.607146},{"c":21.71,"h":22.78,"l":21.67,"n":10850,"o":22.23,"t":"2025-01-15T05:00:00Z","v":547142,"vw":21.986479},{"c":21.855,"h":22,"l":21.25,"n":11193,"o":21.76,"t":"2025-01-16T05:00:00Z","v":536633,"vw":21.763467},{"c":22.29,"h":22.62,"l":22.135,"n":8990,"o":22.49,"t":"2025-01-17T05:00:00Z","v":490913,"vw":22.34563},{"c":23.01,"h":23.58,"l":22.56,"n":10174,"o":22.58,"t":"2025-01-21T05:00:00Z","v":651906,"vw":23.119429},{"c":23.08,"h":23.94,"l":22.49,"n":11061,"o":22.74,"t":"2025-01-22T05:00:00Z","v":585845,"vw":23.257437},{"c":23.95,"h":24.02,"l":22.65,"n":8475,"o":22.79,"t":"2025-01-23T05:00:00Z","v":414763,"vw":23.544188},{"c":24.45,"h":25.16,"l":23.82,"n":17001,"o":23.93,"t":"2025-01-24T05:00:00Z","v":1286820,"vw":24.763406},{"c":24.59,"h":25.37,"l":24.24,"n":13493,"o":24.63,"t":"2025-01-27T05:00:00Z","v":980921,"vw":24.679511},{"c":24.99,"h":25.38,"l":24.5,"n":12569,"o":24.5,"t":"2025-01-28T05:00:00Z","v":843275,"vw":24.996835},{"c":24.19,"h":25.25,"l":24.15,"n":9068,"o":24.97,"t":"2025-01-29T05:00:00Z","v":427581,"vw":24.669161},{"c":23.97,"h":24.46,"l":23.65,"n":10279,"o":24.16,"t":"2025-01-30T05:00:00Z","v":519609,"vw":24.045718},{"c":24.19,"h":24.5,"l":23.56,"n":12427,"o":23.56,"t":"2025-01-31T05:00:00Z","v":565422,"vw":24.129081},{"c":23.38,"h":23.94,"l":23.205,"n":7863,"o":23.72,"t":"2025-02-03T05:00:00Z","v":388019,"vw":23.420934},{"c":23.22,"h":23.71,"l":23.11,"n":7286,"o":23.4,"t":"2025-02-04T05:00:00Z","v":352058,"vw":23.349215},{"c":23.63,"h":23.7,"l":23.205,"n":6256,"o":23.28,"t":"2025-02-05T05:00:00Z","v":338173,"vw":23.488012},{"c":22.83,"h":23.79,"l":22.63,"n":9106,"o":23.79,"t":"2025-02-06T05:00:00Z","v":388087,"vw":22.910005},{"c":21.95,"h":23.6316,"l":21.68,"n":10952,"o":22.85,"t":"2025-02-07T05:00:00Z","v":558759,"vw":22.098284},{"c":22.61,"h":22.75,"l":22.14,"n":9803,"o":22.34,"t":"2025-02-10T05:00:00Z","v":584467,"vw":22.551804},{"c":21.88,"h":22.61,"l":21.83,"n":9966,"o":22.4,"t":"2025-02-11T05:00:00Z","v":764652,"vw":22.075309},{"c":16.48,"h":16.63,"l":13.5,"n":71618,"o":14.5,"t":"2025-02-12T05:00:00Z","v":8289226,"vw":15.565242},{"c":15.96,"h":16.6731,"l":15.55,"n":33246,"o":16.32,"t":"2025-02-13T05:00:00Z","v":2444804,"vw":15.949716},{"c":15.35,"h":16.445,"l":15.22,"n":19431,"o":16.24,"t":"2025-02-14T05:00:00Z","v":1376666,"vw":15.584207},{"c":16.63,"h":17.22,"l":15.2,"n":26427,"o":15.66,"t":"2025-02-18T05:00:00Z","v":2346419,"vw":16.439378},{"c":17.77,"h":18.38,"l":16.23,"n":21549,"o":16.23,"t":"2025-02-19T05:00:00Z","v":1547443,"vw":17.763489},{"c":16.85,"h":18.11,"l":16.78,"n":23650,"o":17.71,"t":"2025-02-20T05:00:00Z","v":1548709,"vw":17.368619},{"c":16.87,"h":17.49,"l":16.75,"n":17436,"o":17.14,"t":"2025-02-21T05:00:00Z","v":1208890,"vw":16.985932},{"c":16.22,"h":16.85,"l":16.21,"n":13409,"o":16.85,"t":"2025-02-24T05:00:00Z","v":907585,"vw":16.43847},{"c":16.59,"h":16.73,"l":15.93,"n":14829,"o":16.21,"t":"2025-02-25T05:00:00Z","v":792223,"vw":16.414137},{"c":17.09,"h":17.82,"l":16.455,"n":16440,"o":16.72,"t":"2025-02-26T05:00:00Z","v":1141930,"vw":17.255945},{"c":17.69,"h":17.84,"l":16,"n":27130,"o":16.62,"t":"2025-02-27T05:00:00Z","v":2359937,"vw":17.051058},{"c":17.5,"h":18.29,"l":16.94,"n":24684,"o":17.47,"t":"2025-02-28T05:00:00Z","v":1708654,"vw":17.463486},{"c":16.47,"h":17.71,"l":16.305,"n":19356,"o":17.5,"t":"2025-03-03T05:00:00Z","v":1357529,"vw":16.705271},{"c":17.75,"h":18.43,"l":16.2,"n":20713,"o":16.4,"t":"2025-03-04T05:00:00Z","v":1506521,"vw":17.701636},{"c":18.17,"h":18.22,"l":17.3705,"n":12674,"o":17.55,"t":"2025-03-05T05:00:00Z","v":822639,"vw":17.895049},{"c":17.92,"h":18.36,"l":17.63,"n":11714,"o":17.96,"t":"2025-03-06T05:00:00Z","v":665434,"vw":17.909699},{"c":18.34,"h":19.57,"l":18.055,"n":18969,"o":18.2,"t":"2025-03-07T05:00:00Z","v":1300508,"vw":18.782791},{"c":19.65,"h":20.5099,"l":18.18,"n":26440,"o":18.26,"t":"2025-03-10T04:00:00Z","v":2048939,"vw":19.852008},{"c":18.34,"h":19.79,"l":17.91,"n":20109,"o":19.79,"t":"2025-03-11T04:00:00Z","v":1252884,"vw":18.364335},{"c":18,"h":18.43,"l":17.7,"n":12740,"o":18.29,"t":"2025-03-12T04:00:00Z","v":846695,"vw":17.990825},{"c":17.41,"h":18.07,"l":17.12,"n":10013,"o":17.96,"t":"2025-03-13T04:00:00Z","v":488294,"vw":17.478742},{"c":17.05,"h":17.98,"l":16.95,"n":13110,"o":17.7,"t":"2025-03-14T04:00:00Z","v":1131182,"vw":17.206786},{"c":17.615,"h":17.97,"l":17.05,"n":12357,"o":17.05,"t":"2025-03-17T04:00:00Z","v":784031,"vw":17.653787},{"c":18.28,"h":18.37,"l":16.45,"n":18055,"o":16.45,"t":"2025-03-18T04:00:00Z","v":1475672,"vw":17.918526},{"c":18.25,"h":18.61,"l":17.9487,"n":12799,"o":18.23,"t":"2025-03-19T04:00:00Z","v":951358,"vw":18.283942},{"c":17.92,"h":18.37,"l":17.53,"n":13905,"o":18.14,"t":"2025-03-20T04:00:00Z","v":1077895,"vw":17.928778},{"c":17.72,"h":18.21,"l":17.6,"n":13091,"o":18.08,"t":"2025-03-21T04:00:00Z","v":1641818,"vw":17.780481},{"c":17.77,"h":18.03,"l":17.5901,"n":11352,"o":17.85,"t":"2025-03-24T04:00:00Z","v":880163,"vw":17.83626},{"c":17.46,"h":18.17,"l":17.24,"n":10261,"o":17.99,"t":"2025-03-25T04:00:00Z","v":622590,"vw":17.681886},{"c":17.57,"h":17.93,"l":17.445,"n":10523,"o":17.59,"t":"2025-03-26T04:00:00Z","v":813248,"vw":17.573831},{"c":17.57,"h":17.96,"l":17.4,"n":11254,"o":17.61,"t":"2025-03-27T04:00:00Z","v":589901,"vw":17.635792},{"c":17.79,"h":17.98,"l":17.36,"n":13479,"o":17.51,"t":"2025-03-28T04:00:00Z","v":823776,"vw":17.732794},{"c":17.63,"h":17.8,"l":17.34,"n":15059,"o":17.8,"t":"2025-03-31T04:00:00Z","v":1027173,"vw":17.565977},{"c":17.6,"h":18.235,"l":17.48,"n":13445,"o":17.56,"t":"2025-04-01T04:00:00Z","v":787335,"vw":17.780281},{"c":17.6,"h":17.76,"l":17.27,"n":11510,"o":17.28,"t":"2025-04-02T04:00:00Z","v":653466,"vw":17.512521},{"c":17.4,"h":17.49,"l":16.655,"n":21064,"o":17.41,"t":"2025-04-03T04:00:00Z","v":1414816,"vw":17.051319},{"c":15.92,"h":16.575,"l":15.39,"n":37956,"o":15.985,"t":"2025-04-04T04:00:00Z","v":2395068,"vw":15.928165},{"c":16.14,"h":16.32,"l":14.89,"n":24011,"o":15.4,"t":"2025-04-07T04:00:00Z","v":1526031,"vw":15.803836},{"c":15.09,"h":17.335,"l":14.9,"n":24230,"o":17.27,"t":"2025-04-08T04:00:00Z","v":1414992,"vw":15.539581},{"c":15.87,"h":16.58,"l":14.69,"n":27850,"o":14.75,"t":"2025-04-09T04:00:00Z","v":1926749,"vw":15.786455},{"c":15.57,"h":15.84,"l":15.12,"n":18862,"o":15.68,"t":"2025-04-10T04:00:00Z","v":976880,"vw":15.514398},{"c":16.79,"h":17.17,"l":15.42,"n":14137,"o":15.78,"t":"2025-04-11T04:00:00Z","v":1170923,"vw":16.594939},{"c":17.27,"h":17.36,"l":16.69,"n":12350,"o":17.1,"t":"2025-04-14T04:00:00Z","v":706366,"vw":17.133261},{"c":16.52,"h":17.5034,"l":16.47,"n":14290,"o":17.18,"t":"2025-04-15T04:00:00Z","v":759185,"vw":16.766444},{"c":16.14,"h":16.72,"l":15.97,"n":10990,"o":16.46,"t":"2025-04-16T04:00:00Z","v":636463,"vw":16.193538},{"c":16.89,"h":17.005,"l":15.97,"n":10196,"o":16.07,"t":"2025-04-17T04:00:00Z","v":485153,"vw":16.696115},{"c":16.53,"h":16.6,"l":16.025,"n":10014,"o":16.28,"t":"2025-04-21T04:00:00Z","v":554244,"vw":16.396425},{"c":17.17,"h":17.24,"l":16.185,"n":13681,"o":16.69,"t":"2025-04-22T04:00:00Z","v":675623,"vw":16.885645},{"c":17.4,"h":18.14,"l":17.28,"n":11940,"o":17.56,"t":"2025-04-23T04:00:00Z","v":625964,"vw":17.491755},{"c":17.88,"h":17.98,"l":17.31,"n":10580,"o":17.53,"t":"2025-04-24T04:00:00Z","v":533002,"vw":17.75954},{"c":18.03,"h":18.04,"l":17.32,"n":8557,"o":17.74,"t":"2025-04-25T04:00:00Z","v":442678,"vw":17.815164},{"c":18.16,"h":18.604,"l":17.88,"n":10953,"o":18.11,"t":"2025-04-28T04:00:00Z","v":444367,"vw":18.128874},{"c":18.54,"h":18.76,"l":17.99,"n":9854,"o":18.16,"t":"2025-04-29T04:00:00Z","v":446712,"vw":18.535318},{"c":18.26,"h":18.44,"l":17.72,"n":11220,"o":18.25,"t":"2025-04-30T04:00:00Z","v":627071,"vw":18.181693},{"c":18.34,"h":18.51,"l":17.94,"n":8632,"o":18.26,"t":"2025-05-01T04:00:00Z","v":411317,"vw":18.329564},{"c":19.03,"h":19.59,"l":18.51,"n":13317,"o":18.72,"t":"2025-05-02T04:00:00Z","v":610359,"vw":19.081667},{"c":18.98,"h":19.23,"l":18.37,"n":11561,"o":18.9,"t":"2025-05-05T04:00:00Z","v":805673,"vw":18.938919},{"c":18.64,"h":18.97,"l":18.47,"n":13953,"o":18.97,"t":"2025-05-06T04:00:00Z","v":863603,"vw":18.676325},{"c":19.44,"h":20.07,"l":18.62,"n":21185,"o":18.73,"t":"2025-05-07T04:00:00Z","v":1822835,"vw":19.511022},{"c":19.53,"h":20.36,"l":18.3,"n":23071,"o":18.3,"t":"2025-05-08T04:00:00Z","v":2150308,"vw":19.431155},{"c":19.42,"h":19.98,"l":19.3275,"n":13560,"o":19.72,"t":"2025-05-09T04:00:00Z","v":970771,"vw":19.572393},{"c":20.27,"h":21.15,"l":20.13,"n":16434,"o":20.13,"t":"2025-05-12T04:00:00Z","v":1234905,"vw":20.471143},{"c":19,"h":20.315,"l":18.98,"n":13469,"o":20.3,"t":"2025-05-13T04:00:00Z","v":914398,"vw":19.441987},{"c":17.43,"h":19.27,"l":17.27,"n":16714,"o":19,"t":"2025-05-14T04:00:00Z","v":967505,"vw":17.811788},{"c":18.29,"h":18.52,"l":17.235,"n":14382,"o":17.4,"t":"2025-05-15T04:00:00Z","v":980068,"vw":18.129},{"c":19.22,"h":19.65,"l":18.71,"n":15527,"o":19.25,"t":"2025-05-16T04:00:00Z","v":889183,"vw":19.199103},{"c":19.25,"h":19.51,"l":18.77,"n":12187,"o":18.87,"t":"2025-05-19T04:00:00Z","v":864955,"vw":19.249688},{"c":19.24,"h":19.53,"l":18.89,"n":10555,"o":19.18,"t":"2025-05-20T04:00:00Z","v":637012,"vw":19.252486},{"c":18.45,"h":19.23,"l":18.13,"n":11693,"o":19.07,"t":"2025-05-21T04:00:00Z","v":555366,"vw":18.530004},{"c":18.77,"h":18.96,"l":18.33,"n":11168,"o":18.4,"t":"2025-05-22T04:00:00Z","v":725609,"vw":18.753638},{"c":18.68,"h":18.74,"l":18.045,"n":9570,"o":18.46,"t":"2025-05-23T04:00:00Z","v":689190,"vw":18.471406},{"c":18.92,"h":19.33,"l":18.66,"n":11966,"o":18.96,"t":"2025-05-27T04:00:00Z","v":603942,"vw":18.930187},{"c":18.08,"h":18.91,"l":17.9,"n":10793,"o":18.86,"t":"2025-05-28T04:00:00Z","v":489232,"vw":18.163426},{"c":18.33,"h":18.8,"l":18.05,"n":10537,"o":18.11,"t":"2025-05-29T04:00:00Z","v":537819,"vw":18.337968},{"c":17.81,"h":18.11,"l":17.68,"n":11119,"o":18.11,"t":"2025-05-30T04:00:00Z","v":752069,"vw":17.824872},{"c":16.69,"h":17.85,"l":16.16,"n":25300,"o":17.81,"t":"2025-06-02T04:00:00Z","v":1765122,"vw":16.776815},{"c":17.14,"h":17.677,"l":16.465,"n":17026,"o":16.72,"t":"2025-06-03T04:00:00Z","v":961127,"vw":17.258618},{"c":16.67,"h":17.36,"l":16.55,"n":13821,"o":17.14,"t":"2025-06-04T04:00:00Z","v":807602,"vw":16.759769},{"c":17.4,"h":17.74,"l":16.72,"n":17237,"o":16.72,"t":"2025-06-05T04:00:00Z","v":1238210,"vw":17.43293},{"c":17.87,"h":18.18,"l":17.38,"n":14659,"o":17.5,"t":"2025-06-06T04:00:00Z","v":918682,"vw":17.936792},{"c":17.17,"h":18.1,"l":17.14,"n":13699,"o":18,"t":"2025-06-09T04:00:00Z","v":774667,"vw":17.362177},{"c":18.17,"h":18.4,"l":17.28,"n":15723,"o":17.36,"t":"2025-06-10T04:00:00Z","v":796948,"vw":17.910649},{"c":17.47,"h":18.32,"l":17.286,"n":9512,"o":18.32,"t":"2025-06-11T04:00:00Z","v":500571,"vw":17.533197},{"c":17.44,"h":17.83,"l":17.18,"n":10054,"o":17.32,"t":"2025-06-12T04:00:00Z","v":577269,"vw":17.507429},{"c":17.08,"h":17.46,"l":16.85,"n":10554,"o":17.05,"t":"2025-06-13T04:00:00Z","v":586028,"vw":17.176021},{"c":16.99,"h":17.48,"l":16.96,"n":14360,"o":17.24,"t":"2025-06-16T04:00:00Z","v":620015,"vw":17.108784},{"c":16.63,"h":17.26,"l":16.53,"n":11833,"o":16.66,"t":"2025-06-17T04:00:00Z","v":950096,"vw":16.766349},{"c":16.85,"h":17.0546,"l":16.53,"n":13568,"o":16.89,"t":"2025-06-18T04:00:00Z","v":971050,"vw":16.826515},{"c":16.34,"h":17.05,"l":16.32,"n":12229,"o":17.05,"t":"2025-06-20T04:00:00Z","v":1064407,"vw":16.464267},{"c":16.68,"h":16.725,"l":16.19,"n":13615,"o":16.28,"t":"2025-06-23T04:00:00Z","v":1154147,"vw":16.606667},{"c":17.18,"h":17.29,"l":16.55,"n":12980,"o":16.95,"t":"2025-06-24T04:00:00Z","v":1153843,"vw":17.099184},{"c":16.72,"h":17.205,"l":16.695,"n":12014,"o":17.04,"t":"2025-06-25T04:00:00Z","v":600200,"vw":16.830868},{"c":16.83,"h":17.2399,"l":16.72,"n":12744,"o":16.78,"t":"2025-06-26T04:00:00Z","v":758039,"vw":16.886449},{"c":16.92,"h":17.16,"l":16.53,"n":10103,"o":16.86,"t":"2025-06-27T04:00:00Z","v":917818,"vw":16.893624},{"c":16.78,"h":17.31,"l":16.74,"n":15114,"o":16.95,"t":"2025-06-30T04:00:00Z","v":910367,"vw":16.922542},{"c":17.02,"h":17.72,"l":16.4026,"n":12624,"o":16.7,"t":"2025-07-01T04:00:00Z","v":827204,"vw":17.049158},{"c":17.56,"h":17.75,"l":16.84,"n":11821,"o":17.04,"t":"2025-07-02T04:00:00Z","v":716604,"vw":17.496838},{"c":17.86,"h":18.005,"l":17.55,"n":6435,"o":17.6,"t":"2025-07-03T04:00:00Z","v":259813,"vw":17.786914},{"c":16.61,"h":17.68,"l":16.52,"n":17829,"o":17.68,"t":"2025-07-07T04:00:00Z","v":954847,"vw":16.819542},{"c":16.91,"h":17.28,"l":16.7,"n":10214,"o":16.7,"t":"2025-07-08T04:00:00Z","v":508572,"vw":16.933007},{"c":17.14,"h":17.239,"l":16.86,"n":12374,"o":16.95,"t":"2025-07-09T04:00:00Z","v":632498,"vw":17.071682},{"c":17.81,"h":18,"l":17.165,"n":12807,"o":17.19,"t":"2025-07-10T04:00:00Z","v":626279,"vw":17.728109},{"c":17.38,"h":17.68,"l":17.14,"n":9181,"o":17.67,"t":"2025-07-11T04:00:00Z","v":372893,"vw":17.332862},{"c":17.3,"h":17.67,"l":17.105,"n":12102,"o":17.34,"t":"2025-07-14T04:00:00Z","v":549698,"vw":17.326408},{"c":16.86,"h":17.59,"l":16.8,"n":13446,"o":17.57,"t":"2025-07-15T04:00:00Z","v":834150,"vw":16.968422},{"c":17.09,"h":17.4,"l":16.92,"n":12779,"o":17.22,"t":"2025-07-16T04:00:00Z","v":491646,"vw":17.124803},{"c":17.27,"h":17.42,"l":17.01,"n":11318,"o":17.01,"t":"2025-07-17T04:00:00Z","v":589048,"vw":17.277981},{"c":17.36,"h":17.76,"l":17.075,"n":12365,"o":17.63,"t":"2025-07-18T04:00:00Z","v":848679,"vw":17.361769},{"c":17.76,"h":17.88,"l":17.52,"n":12277,"o":17.58,"t":"2025-07-21T04:00:00Z","v":828249,"vw":17.710165},{"c":18.275,"h":18.73,"l":17.84,"n":15032,"o":17.95,"t":"2025-07-22T04:00:00Z","v":835076,"vw":18.253019},{"c":19.29,"h":19.35,"l":18.4,"n":14098,"o":18.55,"t":"2025-07-23T04:00:00Z","v":812901,"vw":19.124871},{"c":18.98,"h":19.37,"l":18.68,"n":9891,"o":19.21,"t":"2025-07-24T04:00:00Z","v":481718,"vw":18.952909},{"c":19.2,"h":19.23,"l":18.67,"n":11938,"o":19.14,"t":"2025-07-25T04:00:00Z","v":808759,"vw":19.002467},{"c":19.25,"h":19.52,"l":18.92,"n":9997,"o":19.25,"t":"2025-07-28T04:00:00Z","v":512444,"vw":19.290209},{"c":18.58,"h":19.21,"l":18.56,"n":9987,"o":19.21,"t":"2025-07-29T04:00:00Z","v":507046,"vw":18.719304},{"c":18.1,"h":18.69,"l":18,"n":11259,"o":18.58,"t":"2025-07-30T04:00:00Z","v":557661,"vw":18.317238},{"c":17.915,"h":18.07,"l":17.48,"n":12308,"o":17.97,"t":"2025-07-31T04:00:00Z","v":587977,"vw":17.838317},{"c":17.76,"h":17.88,"l":17.2,"n":14640,"o":17.8,"t":"2025-08-01T04:00:00Z","v":726166,"vw":17.586365},{"c":18.49,"h":19.01,"l":17.5901,"n":12765,"o":17.76,"t":"2025-08-04T04:00:00Z","v":1228138,"vw":18.612448},{"c":27.02,"h":27.17,"l":26.71,"n":109622,"o":26.77,"t":"2025-08-05T04:00:00Z","v":40320087,"vw":26.806704},{"c":26.9,"h":27.12,"l":26.83,"n":42791,"o":27.05,"t":"2025-08-06T04:00:00Z","v":5423031,"vw":26.896843},{"c":26.95,"h":26.96,"l":26.86,"n":24662,"o":26.9,"t":"2025-08-07T04:00:00Z","v":3082776,"vw":26.909927},{"c":27.26,"h":27.47,"l":27.1,"n":19701,"o":27.1,"t":"2025-08-08T04:00:00Z","v":2412740,"vw":27.242923},{"c":27.3,"h":27.37,"l":27.17,"n":13763,"o":27.3,"t":"2025-08-11T04:00:00Z","v":1255735,"vw":27.271125},{"c":27.39,"h":27.53,"l":27.28,"n":15216,"o":27.4,"t":"2025-08-12T04:00:00Z","v":1293239,"vw":27.402432},{"c":28.21,"h":30.81,"l":27.42,"n":28993,"o":27.45,"t":"2025-08-13T04:00:00Z","v":3287421,"vw":28.257853},{"c":28.57,"h":28.62,"l":27.92,"n":13928,"o":27.98,"t":"2025-08-14T04:00:00Z","v":1162571,"vw":28.417437},{"c":28.37,"h":28.918,"l":28.31,"n":14709,"o":28.7,"t":"2025-08-15T04:00:00Z","v":1231864,"vw":28.464731},{"c":27.99,"h":28.63,"l":27.72,"n":13465,"o":28.57,"t":"2025-08-18T04:00:00Z","v":990196,"vw":28.046904},{"c":27.96,"h":28.3,"l":27.705,"n":9292,"o":28.25,"t":"2025-08-19T04:00:00Z","v":564924,"vw":27.955792},{"c":27.97,"h":28.23,"l":27.76,"n":11388,"o":27.97,"t":"2025-08-20T04:00:00Z","v":633772,"vw":27.958466},{"c":27.77,"h":28.115,"l":27.75,"n":7413,"o":27.8,"t":"2025-08-21T04:00:00Z","v":1236617,"vw":27.86151},{"c":27.85,"h":28.34,"l":27.81,"n":8843,"o":27.9,"t":"2025-08-22T04:00:00Z","v":476250,"vw":28.006288},{"c":27.49,"h":27.96,"l":27.36,"n":11464,"o":27.95,"t":"2025-08-25T04:00:00Z","v":618928,"vw":27.521383},{"c":27.47,"h":27.53,"l":27.217,"n":8069,"o":27.46,"t":"2025-08-26T04:00:00Z","v":826534,"vw":27.40517},{"c":27.51,"h":27.59,"l":27.33,"n":9408,"o":27.45,"t":"2025-08-27T04:00:00Z","v":789641,"vw":27.490943},{"c":27.4,"h":27.58,"l":27.2,"n":8747,"o":27.41,"t":"2025-08-28T04:00:00Z","v":678055,"vw":27.387955},{"c":27.36,"h":27.605,"l":27.29,"n":7303,"o":27.49,"t":"2025-08-29T04:00:00Z","v":506343,"vw":27.412981},{"c":27.74,"h":27.765,"l":27.3,"n":10687,"o":27.3,"t":"2025-09-02T04:00:00Z","v":784646,"vw":27.604279},{"c":27.32,"h":27.84,"l":27.26,"n":9857,"o":27.7,"t":"2025-09-03T04:00:00Z","v":866427,"vw":27.438295},{"c":27.78,"h":27.79,"l":27.2,"n":10110,"o":27.34,"t":"2025-09-04T04:00:00Z","v":875109,"vw":27.615166},{"c":27.94,"h":28.375,"l":27.795,"n":9920,"o":27.9,"t":"2025-09-05T04:00:00Z","v":726480,"vw":28.083733},{"c":27.69,"h":28.1,"l":27.58,"n":9576,"o":28.06,"t":"2025-09-08T04:00:00Z","v":544598,"vw":27.795083},{"c":27.68,"h":27.9808,"l":27.61,"n":6331,"o":27.68,"t":"2025-09-09T04:00:00Z","v":408266,"vw":27.765502},{"c":27.66,"h":28,"l":27.52,"n":8357,"o":27.63,"t":"2025-09-10T04:00:00Z","v":514114,"vw":27.726421},{"c":28.08,"h":28.09,"l":27.57,"n":9538,"o":27.7,"t":"2025-09-11T04:00:00Z","v":664735,"vw":27.884516},{"c":27.7,"h":28.13,"l":27.7,"n":5492,"o":27.9,"t":"2025-09-12T04:00:00Z","v":384929,"vw":27.912734},{"c":27.67,"h":27.99,"l":27.5712,"n":7808,"o":27.8,"t":"2025-09-15T04:00:00Z","v":479560,"vw":27.68757},{"c":27.23,"h":27.705,"l":27.09,"n":10194,"o":27.57,"t":"2025-09-16T04:00:00Z","v":941599,"vw":27.390178},{"c":27.16,"h":27.425,"l":26.98,"n":12974,"o":27.35,"t":"2025-09-17T04:00:00Z","v":965898,"vw":27.171335},{"c":27.16,"h":27.31,"l":27.07,"n":13221,"o":27.23,"t":"2025-09-18T04:00:00Z","v":798937,"vw":27.165519},{"c":27.24,"h":27.43,"l":26.95,"n":10666,"o":26.95,"t":"2025-09-19T04:00:00Z","v":1999997,"vw":27.218545},{"c":26.86,"h":27.36,"l":26.72,"n":14420,"o":27.34,"t":"2025-09-22T04:00:00Z","v":1311639,"vw":26.98483},{"c":26.55,"h":27.1,"l":26.54,"n":13801,"o":26.93,"t":"2025-09-23T04:00:00Z","v":858206,"vw":26.691708},{"c":26.77,"h":26.82,"l":26.545,"n":10548,"o":26.82,"t":"2025-09-24T04:00:00Z","v":771174,"vw":26.710171},{"c":26.75,"h":26.99,"l":26.6576,"n":9155,"o":26.82,"t":"2025-09-25T04:00:00Z","v":618175,"vw":26.813814},{"c":26.8,"h":26.92,"l":26.7,"n":6674,"o":26.82,"t":"2025-09-26T04:00:00Z","v":395842,"vw":26.787226},{"c":26.85,"h":26.98,"l":26.7,"n":7936,"o":26.83,"t":"2025-09-29T04:00:00Z","v":659728,"vw":26.861264},{"c":26.87,"h":27.22,"l":26.85,"n":8961,"o":26.91,"t":"2025-09-30T04:00:00Z","v":592887,"vw":26.997927},{"c":27.18,"h":27.2175,"l":26.7,"n":11065,"o":26.9,"t":"2025-10-01T04:00:00Z","v":728605,"vw":27.020047},{"c":27.42,"h":27.45,"l":27.11,"n":7559,"o":27.12,"t":"2025-10-02T04:00:00Z","v":432856,"vw":27.275416},{"c":27.14,"h":27.49,"l":27.125,"n":6936,"o":27.43,"t":"2025-10-03T04:00:00Z","v":309502,"vw":27.223659},{"c":26.83,"h":27.27,"l":26.82,"n":7644,"o":27.27,"t":"2025-10-06T04:00:00Z","v":474059,"vw":26.896387},{"c":26.72,"h":26.95,"l":26.095,"n":25455,"o":26.86,"t":"2025-10-07T04:00:00Z","v":2399951,"vw":26.434701},{"c":26.5,"h":26.98,"l":26.29,"n":13883,"o":26.72,"t":"2025-10-08T04:00:00Z","v":1321241,"vw":26.541559},{"c":26.18,"h":26.75,"l":25.97,"n":12794,"o":26.75,"t":"2025-10-09T04:00:00Z","v":1179064,"vw":26.205537},{"c":26.68,"h":26.75,"l":26.03,"n":16590,"o":26.56,"t":"2025-10-10T04:00:00Z","v":1340679,"vw":26.396192},{"c":27.25,"h":27.33,"l":26.69,"n":12099,"o":26.87,"t":"2025-10-13T04:00:00Z","v":870487,"vw":27.104818},{"c":27.095,"h":27.2,"l":26.35,"n":11272,"o":26.99,"t":"2025-10-14T04:00:00Z","v":805656,"vw":26.949444},{"c":25.8,"h":26.9099,"l":25.04,"n":22160,"o":26.9,"t":"2025-10-15T04:00:00Z","v":2239787,"vw":25.588424},{"c":24.26,"h":25.96,"l":23.85,"n":30807,"o":25.96,"t":"2025-10-16T04:00:00Z","v":2715398,"vw":24.514275},{"c":25.03,"h":25.12,"l":24.115,"n":16102,"o":24.23,"t":"2025-10-17T04:00:00Z","v":1309343,"vw":24.803752},{"c":25.32,"h":25.689,"l":24.8125,"n":13633,"o":25,"t":"2025-10-20T04:00:00Z","v":1023236,"vw":25.299314},{"c":26.69,"h":26.78,"l":24.95,"n":16359,"o":25.42,"t":"2025-10-21T04:00:00Z","v":1570875,"vw":26.107107},{"c":24.9,"h":26.6,"l":24.76,"n":16392,"o":26.52,"t":"2025-10-22T04:00:00Z","v":1484755,"vw":25.327251},{"c":26.96,"h":27.335,"l":24.39,"n":25268,"o":24.98,"t":"2025-10-23T04:00:00Z","v":2528208,"vw":26.260339},{"c":26.27,"h":27.29,"l":25.97,"n":13058,"o":26.96,"t":"2025-10-24T04:00:00Z","v":869289,"vw":26.734302},{"c":27.78,"h":27.95,"l":26.75,"n":15481,"o":26.75,"t":"2025-10-27T04:00:00Z","v":1288706,"vw":27.384102},{"c":27.16,"h":27.8867,"l":27.11,"n":7822,"o":27.51,"t":"2025-10-28T04:00:00Z","v":399017,"vw":27.486973},{"c":26.59,"h":27.345,"l":26.375,"n":12579,"o":27.15,"t":"2025-10-29T04:00:00Z","v":939877,"vw":26.820973},{"c":26.53,"h":26.57,"l":26.04,"n":10024,"o":26.56,"t":"2025-10-30T04:00:00Z","v":505243,"vw":26.43109},{"c":25.87,"h":26.52,"l":25.46,"n":11833,"o":26.52,"t":"2025-10-31T04:00:00Z","v":770736,"vw":25.926392},{"c":25.26,"h":25.93,"l":25.155,"n":10832,"o":25.65,"t":"2025-11-03T05:00:00Z","v":618694,"vw":25.470346},{"c":25.28,"h":25.57,"l":24.61,"n":16514,"o":25.21,"t":"2025-11-04T05:00:00Z","v":1307781,"vw":25.117247},{"c":25.25,"h":25.4,"l":24.95,"n":8086,"o":25.07,"t":"2025-11-05T05:00:00Z","v":445649,"vw":25.223938},{"c":26.63,"h":26.79,"l":25.12,"n":14270,"o":25.36,"t":"2025-11-06T05:00:00Z","v":1001220,"vw":25.994884},{"c":26.55,"h":26.82,"l":24.59,"n":21356,"o":26.41,"t":"2025-11-07T05:00:00Z","v":1946404,"vw":26.151948},{"c":27.41,"h":27.509,"l":25.95,"n":11185,"o":26.6,"t":"2025-11-10T05:00:00Z","v":888805,"vw":26.965379},{"c":27.4,"h":27.52,"l":26.575,"n":12372,"o":27.46,"t":"2025-11-11T05:00:00Z","v":1032858,"vw":27.155657},{"c":25.85,"h":27.4,"l":25.25,"n":14172,"o":27.4,"t":"2025-11-12T05:00:00Z","v":1040204,"vw":25.818992},{"c":26.03,"h":26.24,"l":25.66,"n":8343,"o":25.7,"t":"2025-11-13T05:00:00Z","v":392620,"vw":26.050284},{"c":26.32,"h":26.45,"l":25.68,"n":5100,"o":25.98,"t":"2025-11-14T05:00:00Z","v":257299,"vw":26.222261},{"c":26.5,"h":26.64,"l":25.965,"n":6355,"o":26.3,"t":"2025-11-17T05:00:00Z","v":289039,"vw":26.45785},{"c":25.67,"h":26.54,"l":25.65,"n":6676,"o":26.54,"t":"2025-11-18T05:00:00Z","v":371754,"vw":26.076544},{"c":26.45,"h":26.6,"l":25.545,"n":9091,"o":25.6,"t":"2025-11-19T05:00:00Z","v":950789,"vw":26.396142},{"c":27.35,"h":27.35,"l":26.23,"n":8916,"o":26.5,"t":"2025-11-20T05:00:00Z","v":918010,"vw":27.081353},{"c":28,"h":28.23,"l":27.18,"n":16909,"o":27.51,"t":"2025-11-21T05:00:00Z","v":2018187,"vw":27.841184},{"c":26.54,"h":28.4,"l":26.2073,"n":12993,"o":28.4,"t":"2025-11-24T05:00:00Z","v":1054434,"vw":26.675143},{"c":26.21,"h":26.68,"l":25.87,"n":8673,"o":26.62,"t":"2025-11-25T05:00:00Z","v":563398,"vw":26.275135},{"c":26.03,"h":26.53,"l":26.01,"n":8657,"o":26.06,"t":"2025-11-26T05:00:00Z","v":561872,"vw":26.127437},{"c":26.54,"h":26.585,"l":25.96,"n":3715,"o":26.03,"t":"2025-11-28T05:00:00Z","v":193597,"vw":26.275453},{"c":25.91,"h":26.44,"l":25.85,"n":6012,"o":26.03,"t":"2025-12-01T05:00:00Z","v":342501,"vw":26.011065},{"c":25.92,"h":26.275,"l":25.55,"n":7646,"o":25.97,"t":"2025-12-02T05:00:00Z","v":378419,"vw":25.874863},{"c":26.37,"h":26.385,"l":25.64,"n":7545,"o":25.94,"t":"2025-12-03T05:00:00Z","v":692481,"vw":26.076625},{"c":26.6,"h":26.93,"l":26.18,"n":7774,"o":26.18,"t":"2025-12-04T05:00:00Z","v":604368,"vw":26.560873},{"c":25.38,"h":26.87,"l":25.36,"n":10207,"o":26.84,"t":"2025-12-05T05:00:00Z","v":815634,"vw":25.884267},{"c":23.54,"h":25.54,"l":23.28,"n":20306,"o":25.54,"t":"2025-12-08T05:00:00Z","v":1430898,"vw":24.068296},{"c":25.385,"h":27.53,"l":25.03,"n":58069,"o":27.25,"t":"2025-12-09T05:00:00Z","v":6500132,"vw":26.10853},{"c":23.99,"h":24.44,"l":23.3,"n":22175,"o":23.625,"t":"2025-12-10T05:00:00Z","v":2178107,"vw":23.961097},{"c":24.68,"h":25.345,"l":24.38,"n":19019,"o":25.27,"t":"2025-12-11T05:00:00Z","v":1826265,"vw":24.802342},{"c":24.13,"h":24.54,"l":23.03,"n":22206,"o":24.4,"t":"2025-12-12T05:00:00Z","v":1974135,"vw":23.714766},{"c":23.56,"h":24.2,"l":23.405,"n":13166,"o":24.12,"t":"2025-12-15T05:00:00Z","v":1021170,"vw":23.674987},{"c":24.8,"h":24.98,"l":23.9,"n":17964,"o":24.48,"t":"2025-12-16T05:00:00Z","v":2275245,"vw":24.638092},{"c":25.89,"h":26.18,"l":24.565,"n":17504,"o":24.8,"t":"2025-12-17T05:00:00Z","v":1880368,"vw":25.606866},{"c":24.02,"h":26.17,"l":23.64,"n":19644,"o":26.17,"t":"2025-12-18T05:00:00Z","v":2235410,"vw":25.013095},{"c":25.14,"h":26.03,"l":22.9,"n":24754,"o":23.82,"t":"2025-12-19T05:00:00Z","v":2818968,"vw":24.722047},{"c":24.2,"h":25.65,"l":24.12,"n":11559,"o":25,"t":"2025-12-22T05:00:00Z","v":990711,"vw":24.660172},{"c":23.93,"h":24.28,"l":23.765,"n":8468,"o":24.24,"t":"2025-12-23T05:00:00Z","v":873470,"vw":23.939012},{"c":23.63,"h":23.97,"l":23.51,"n":3400,"o":23.9,"t":"2025-12-24T05:00:00Z","v":264702,"vw":23.700143},{"c":23.35,"h":23.7,"l":23.31,"n":6085,"o":23.57,"t":"2025-12-26T05:00:00Z","v":668679,"vw":23.510046},{"c":23.38,"h":23.74,"l":23.3,"n":4528,"o":23.35,"t":"2025-12-29T05:00:00Z","v":601778,"vw":23.461934},{"c":23.21,"h":23.49,"l":23.09,"n":7569,"o":23.25,"t":"2025-12-30T05:00:00Z","v":516854,"vw":23.17898},{"c":23.09,"h":23.45,"l":22.965,"n":6914,"o":23.21,"t":"2025-12-31T05:00:00Z","v":487829,"vw":23.101111},{"c":23.6,"h":23.82,"l":23.1,"n":7688,"o":23.15,"t":"2026-01-02T05:00:00Z","v":568113,"vw":23.423322},{"c":23.94,"h":24.26,"l":23.255,"n":14490,"o":23.45,"t":"2026-01-05T05:00:00Z","v":1260338,"vw":23.732921},{"c":22.285,"h":22.59,"l":19.82,"n":63103,"o":20,"t":"2026-01-06T05:00:00Z","v":7301280,"vw":21.320705},{"c":22.19,"h":22.7,"l":21.73,"n":24912,"o":22.3,"t":"2026-01-07T05:00:00Z","v":2375124,"vw":22.12701},{"c":22.5,"h":22.81,"l":21.77,"n":17537,"o":22.01,"t":"2026-01-08T05:00:00Z","v":2132361,"vw":22.439026},{"c":22.12,"h":23.25,"l":21.95,"n":18405,"o":23.21,"t":"2026-01-09T05:00:00Z","v":1897202,"vw":22.264238},{"c":22.01,"h":22.68,"l":21.95,"n":20412,"o":22.12,"t":"2026-01-12T05:00:00Z","v":1843711,"vw":22.194659},{"c":21.13,"h":22.15,"l":21,"n":20497,"o":22.02,"t":"2026-01-13T05:00:00Z","v":1935629,"vw":21.23777},{"c":21.82,"h":21.86,"l":21.095,"n":16633,"o":21.44,"t":"2026-01-14T05:00:00Z","v":1160082,"vw":21.471784},{"c":20.97,"h":21.7,"l":20.35,"n":23601,"o":21.56,"t":"2026-01-15T05:00:00Z","v":1616431,"vw":20.862162},{"c":20.97,"h":21.12,"l":19.4,"n":27556,"o":20.53,"t":"2026-01-16T05:00:00Z","v":2354110,"vw":20.563168},{"c":20.97,"h":21.25,"l":20.43,"n":23583,"o":20.64,"t":"2026-01-20T05:00:00Z","v":1849549,"vw":20.962529},{"c":20.61,"h":21.27,"l":20.12,"n":22876,"o":21.13,"t":"2026-01-21T05:00:00Z","v":1238760,"vw":20.517556},{"c":19.89,"h":20.79,"l":19.63,"n":21747,"o":20.63,"t":"2026-01-22T05:00:00Z","v":1337954,"vw":20.045914},{"c":19.14,"h":19.995,"l":19.06,"n":18645,"o":19.9,"t":"2026-01-23T05:00:00Z","v":1227362,"vw":19.324342},{"c":19.11,"h":19.655,"l":18.81,"n":22084,"o":19.11,"t":"2026-01-26T05:00:00Z","v":1317762,"vw":19.260822},{"c":19.04,"h":19.33,"l":18.83,"n":14412,"o":19.09,"t":"2026-01-27T05:00:00Z","v":916709,"vw":19.108343},{"c":19.15,"h":19.535,"l":18.94,"n":17685,"o":18.94,"t":"2026-01-28T05:00:00Z","v":942413,"vw":19.238382},{"c":18.94,"h":19.3431,"l":18.785,"n":13008,"o":19,"t":"2026-01-29T05:00:00Z","v":710567,"vw":18.929946},{"c":18.95,"h":19.19,"l":18.665,"n":11813,"o":18.94,"t":"2026-01-30T05:00:00Z","v":657724,"vw":18.913969},{"c":18.04,"h":19,"l":18,"n":21024,"o":18.82,"t":"2026-02-02T05:00:00Z","v":1028112,"vw":18.196337},{"c":18.15,"h":18.65,"l":17.74,"n":23260,"o":18.25,"t":"2026-02-03T05:00:00Z","v":1381702,"vw":18.046421},{"c":17.54,"h":18.27,"l":17.43,"n":19969,"o":18.13,"t":"2026-02-04T05:00:00Z","v":1314845,"vw":17.675946},{"c":17.07,"h":17.65,"l":16.94,"n":15769,"o":17.58,"t":"2026-02-05T05:00:00Z","v":1309053,"vw":17.147482},{"c":17.58,"h":17.725,"l":17.14,"n":24596,"o":17.27,"t":"2026-02-06T05:00:00Z","v":2110844,"vw":17.519438},{"c":17.41,"h":17.675,"l":17.135,"n":21495,"o":17.47,"t":"2026-02-09T05:00:00Z","v":1708784,"vw":17.373833},{"c":17.3,"h":17.66,"l":17.285,"n":14448,"o":17.41,"t":"2026-02-10T05:00:00Z","v":944198,"vw":17.428048},{"c":17.25,"h":17.655,"l":16.62,"n":17955,"o":17.16,"t":"2026-02-11T05:00:00Z","v":1326588,"vw":17.214238},{"c":16.49,"h":17.235,"l":16.43,"n":14891,"o":17.21,"t":"2026-02-12T05:00:00Z","v":1001532,"vw":16.64779},{"c":16.1,"h":16.6699,"l":16.03,"n":13827,"o":16.52,"t":"2026-02-13T05:00:00Z","v":805650,"vw":16.327224},{"c":16.2,"h":16.51,"l":15.585,"n":26198,"o":16.09,"t":"2026-02-17T05:00:00Z","v":1968329,"vw":16.103139},{"c":17.56,"h":17.61,"l":16.32,"n":18991,"o":16.32,"t":"2026-02-18T05:00:00Z","v":1451512,"vw":17.233991},{"c":17.88,"h":18.44,"l":17.52,"n":20957,"o":17.52,"t":"2026-02-19T05:00:00Z","v":1188685,"vw":17.951098},{"c":17.76,"h":18.175,"l":17.59,"n":10573,"o":17.77,"t":"2026-02-20T05:00:00Z","v":699254,"vw":17.800432},{"c":18.2,"h":18.31,"l":17.13,"n":22152,"o":17.59,"t":"2026-02-23T05:00:00Z","v":1717618,"vw":18.053634},{"c":19.75,"h":19.87,"l":18.2,"n":37184,"o":18.35,"t":"2026-02-24T05:00:00Z","v":3342642,"vw":19.421799},{"c":20.13,"h":20.49,"l":19.57,"n":25191,"o":19.84,"t":"2026-02-25T05:00:00Z","v":2765376,"vw":20.042607},{"c":20.32,"h":20.38,"l":19.58,"n":18174,"o":20.05,"t":"2026-02-26T05:00:00Z","v":1536772,"vw":20.010566},{"c":19.9,"h":20.31,"l":19.31,"n":20967,"o":20.31,"t":"2026-02-27T05:00:00Z","v":1859562,"vw":19.816901},{"c":19.05,"h":19.8,"l":18.58,"n":21669,"o":19.53,"t":"2026-03-02T05:00:00Z","v":1282600,"vw":19.043257},{"c":18.92,"h":19.105,"l":18.42,"n":18634,"o":18.61,"t":"2026-03-03T05:00:00Z","v":1160600,"vw":18.828231},{"c":19.22,"h":19.44,"l":17.56,"n":24297,"o":17.67,"t":"2026-03-04T05:00:00Z","v":1880517,"vw":18.855298},{"c":18.57,"h":19.3199,"l":18.06,"n":21276,"o":18.93,"t":"2026-03-05T05:00:00Z","v":1096370,"vw":18.541145},{"c":18.46,"h":18.54,"l":17.97,"n":19149,"o":18.54,"t":"2026-03-06T05:00:00Z","v":813897,"vw":18.306362},{"c":18.32,"h":18.9125,"l":17.9,"n":18218,"o":18.14,"t":"2026-03-09T04:00:00Z","v":941346,"vw":18.2112},{"c":17.23,"h":18.57,"l":17.06,"n":20566,"o":18.32,"t":"2026-03-10T04:00:00Z","v":1197603,"vw":17.303116},{"c":17.66,"h":17.71,"l":17.03,"n":15798,"o":17.11,"t":"2026-03-11T04:00:00Z","v":990840,"vw":17.517529},{"c":18.39,"h":18.41,"l":17.3,"n":16077,"o":17.62,"t":"2026-03-12T04:00:00Z","v":1370430,"vw":17.974231},{"c":18.84,"h":18.85,"l":18.08,"n":15118,"o":18.41,"t":"2026-03-13T04:00:00Z","v":1120450,"vw":18.637388},{"c":18.08,"h":19.36,"l":18.07,"n":15752,"o":19.1,"t":"2026-03-16T04:00:00Z","v":1037985,"vw":18.696331},{"c":17.85,"h":18.1956,"l":17.59,"n":12071,"o":18.05,"t":"2026-03-17T04:00:00Z","v":852220,"vw":17.836597},{"c":18.58,"h":19.04,"l":17.68,"n":23148,"o":17.85,"t":"2026-03-18T04:00:00Z","v":1716368,"vw":18.702566},{"c":17.47,"h":18.52,"l":17.16,"n":21427,"o":18,"t":"2026-03-19T04:00:00Z","v":1930506,"vw":17.764723},{"c":17.52,"h":17.93,"l":17.28,"n":17839,"o":17.93,"t":"2026-03-20T04:00:00Z","v":3842328,"vw":17.585401},{"c":18.51,"h":18.77,"l":16.83,"n":31253,"o":17,"t":"2026-03-23T04:00:00Z","v":2550819,"vw":17.787198},{"c":18.97,"h":19.31,"l":18.24,"n":13543,"o":18.58,"t":"2026-03-24T04:00:00Z","v":916568,"vw":18.979594},{"c":19.19,"h":19.34,"l":18.66,"n":13276,"o":18.96,"t":"2026-03-25T04:00:00Z","v":694056,"vw":19.089961},{"c":18.64,"h":19.3,"l":18.59,"n":12701,"o":18.96,"t":"2026-03-26T04:00:00Z","v":586758,"vw":18.780526},{"c":17.89,"h":18.99,"l":17.725,"n":12208,"o":18.73,"t":"2026-03-27T04:00:00Z","v":736185,"vw":18.0931},{"c":18.34,"h":18.48,"l":17.5,"n":12398,"o":17.92,"t":"2026-03-30T04:00:00Z","v":1169367,"vw":17.939856},{"c":18.7,"h":19.19,"l":18.38,"n":9684,"o":18.38,"t":"2026-03-31T04:00:00Z","v":723992,"vw":18.74788},{"c":19.33,"h":19.345,"l":18.505,"n":10892,"o":18.75,"t":"2026-04-01T04:00:00Z","v":649957,"vw":19.186223},{"c":20.21,"h":20.32,"l":19.16,"n":14941,"o":19.16,"t":"2026-04-02T04:00:00Z","v":961435,"vw":20.070666},{"c":20.96,"h":21.04,"l":20.21,"n":10818,"o":20.21,"t":"2026-04-06T04:00:00Z","v":627556,"vw":20.753994},{"c":21.09,"h":21.57,"l":21,"n":15665,"o":21.11,"t":"2026-04-07T04:00:00Z","v":903420,"vw":21.25703},{"c":20.88,"h":21.74,"l":20.785,"n":15750,"o":21.29,"t":"2026-04-08T04:00:00Z","v":1156518,"vw":21.054228},{"c":25.21,"h":26.7,"l":24.1,"n":55357,"o":24.85,"t":"2026-04-09T04:00:00Z","v":5576633,"vw":25.497002},{"c":26.44,"h":26.6,"l":25,"n":26507,"o":25.21,"t":"2026-04-10T04:00:00Z","v":1743907,"vw":26.177865},{"c":26.84,"h":26.9185,"l":26.04,"n":20077,"o":26.3,"t":"2026-04-13T04:00:00Z","v":1846059,"vw":26.658712},{"c":24.43,"h":26.84,"l":24.43,"n":30068,"o":26.84,"t":"2026-04-14T04:00:00Z","v":2060070,"vw":25.262406},{"c":24.73,"h":24.74,"l":24.21,"n":13827,"o":24.49,"t":"2026-04-15T04:00:00Z","v":783071,"vw":24.548455},{"c":24.62,"h":25.11,"l":23.63,"n":17202,"o":24.51,"t":"2026-04-16T04:00:00Z","v":1080045,"vw":24.570084},{"c":25.08,"h":25.28,"l":24.155,"n":14850,"o":24.77,"t":"2026-04-17T04:00:00Z","v":895378,"vw":24.862599},{"c":25.53,"h":25.785,"l":25.11,"n":10123,"o":25.18,"t":"2026-04-20T04:00:00Z","v":560042,"vw":25.531565},{"c":24.92,"h":25.75,"l":24.85,"n":10522,"o":25.73,"t":"2026-04-21T04:00:00Z","v":462177,"vw":25.189787},{"c":24.8,"h":25.04,"l":24.24,"n":11006,"o":25.04,"t":"2026-04-22T04:00:00Z","v":740956,"vw":24.635136},{"c":24.84,"h":25.37,"l":24.2601,"n":14198,"o":24.86,"t":"2026-04-23T04:00:00Z","v":1131716,"vw":24.845543},{"c":25.67,"h":25.7,"l":24.665,"n":13225,"o":24.75,"t":"2026-04-24T04:00:00Z","v":624185,"vw":25.487727},{"c":26.68,"h":26.73,"l":25.62,"n":11884,"o":25.68,"t":"2026-04-27T04:00:00Z","v":658939,"vw":26.463381},{"c":26.7,"h":26.94,"l":25.78,"n":12952,"o":26.68,"t":"2026-04-28T04:00:00Z","v":714361,"vw":26.455024},{"c":25.48,"h":26.73,"l":25.205,"n":11394,"o":26.73,"t":"2026-04-29T04:00:00Z","v":593113,"vw":25.578504},{"c":26.36,"h":26.5,"l":25.41,"n":12563,"o":25.41,"t":"2026-04-30T04:00:00Z","v":681417,"vw":26.276483},{"c":27.19,"h":27.23,"l":26.08,"n":12524,"o":26.41,"t":"2026-05-01T04:00:00Z","v":974770,"vw":26.906264},{"c":27.29,"h":28.19,"l":27.05,"n":14180,"o":27.07,"t":"2026-05-04T04:00:00Z","v":732208,"vw":27.458987},{"c":27.45,"h":28.025,"l":27.074,"n":14220,"o":27.33,"t":"2026-05-05T04:00:00Z","v":855148,"vw":27.585294},{"c":27.75,"h":27.86,"l":26.84,"n":12713,"o":27.45,"t":"2026-05-06T04:00:00Z","v":706743,"vw":27.465593},{"c":27.28,"h":27.9,"l":27.015,"n":13284,"o":27.75,"t":"2026-05-07T04:00:00Z","v":851934,"vw":27.349198},{"c":26.69,"h":27.48,"l":26.38,"n":8724,"o":27.48,"t":"2026-05-08T04:00:00Z","v":446024,"vw":26.728458},{"c":27.83,"h":28.04,"l":26.57,"n":14644,"o":26.71,"t":"2026-05-11T04:00:00Z","v":1239432,"vw":27.755502},{"c":28.18,"h":28.56,"l":27.38,"n":16250,"o":27.85,"t":"2026-05-12T04:00:00Z","v":902791,"vw":28.129696},{"c":29.4,"h":29.965,"l":28.02,"n":21201,"o":28.16,"t":"2026-05-13T04:00:00Z","v":1346452,"vw":29.12565},{"c":32.01,"h":35.87,"l":31.41,"n":46277,"o":35.77,"t":"2026-05-14T04:00:00Z","v":4064448,"vw":32.983019},{"c":32.07,"h":33.05,"l":31.15,"n":20612,"o":32,"t":"2026-05-15T04:00:00Z","v":1372975,"vw":32.213184},{"c":32.31,"h":32.6,"l":31.16,"n":17496,"o":31.95,"t":"2026-05-18T04:00:00Z","v":1071860,"vw":32.145379},{"c":32.6,"h":33.384,"l":31.51,"n":15121,"o":32.05,"t":"2026-05-19T04:00:00Z","v":812275,"vw":32.557576},{"c":33.05,"h":33.57,"l":32.3,"n":14931,"o":32.37,"t":"2026-05-20T04:00:00Z","v":652039,"vw":32.972493},{"c":32.79,"h":33,"l":32.25,"n":12191,"o":33,"t":"2026-05-21T04:00:00Z","v":1241168,"vw":32.777661},{"c":32.47,"h":33.32,"l":32.465,"n":12090,"o":32.72,"t":"2026-05-22T04:00:00Z","v":738762,"vw":32.777862},{"c":33.34,"h":33.86,"l":32.94,"n":13460,"o":32.97,"t":"2026-05-26T04:00:00Z","v":955350,"vw":33.475917},{"c":31.39,"h":33.51,"l":31.05,"n":18602,"o":33.23,"t":"2026-05-27T04:00:00Z","v":1062250,"vw":31.779606},{"c":29.08,"h":31.34,"l":29.03,"n":20909,"o":31.28,"t":"2026-05-28T04:00:00Z","v":1378424,"vw":29.718874},{"c":29.89,"h":29.9325,"l":28.92,"n":18649,"o":29.06,"t":"2026-05-29T04:00:00Z","v":1134212,"vw":29.657067},{"c":29.55,"h":29.995,"l":29.01,"n":16952,"o":29.89,"t":"2026-06-01T04:00:00Z","v":950192,"vw":29.457723},{"c":28.49,"h":29.64,"l":28.48,"n":12414,"o":29.55,"t":"2026-06-02T04:00:00Z","v":615751,"vw":28.6819},{"c":28.26,"h":28.955,"l":28.03,"n":9573,"o":28.78,"t":"2026-06-03T04:00:00Z","v":395562,"vw":28.261928},{"c":29.86,"h":29.89,"l":28.25,"n":11247,"o":28.32,"t":"2026-06-04T04:00:00Z","v":489207,"vw":29.592972},{"c":29.99,"h":30.545,"l":29.53,"n":12103,"o":29.86,"t":"2026-06-05T04:00:00Z","v":566648,"vw":29.960548},{"c":29.96,"h":31.05,"l":29.94,"n":12271,"o":30.44,"t":"2026-06-08T04:00:00Z","v":679845,"vw":30.236327},{"c":29.87,"h":30.36,"l":29.21,"n":12860,"o":30.24,"t":"2026-06-09T04:00:00Z","v":598859,"vw":29.776442},{"c":29.33,"h":30.125,"l":29.3,"n":11051,"o":29.85,"t":"2026-06-10T04:00:00Z","v":502309,"vw":29.528922},{"c":28.9,"h":29.75,"l":28.66,"n":12086,"o":29.55,"t":"2026-06-11T04:00:00Z","v":613372,"vw":28.99639},{"c":28.37,"h":28.98,"l":28.1701,"n":8425,"o":28.84,"t":"2026-06-12T04:00:00Z","v":384660,"vw":28.454642},{"c":28.37,"h":28.93,"l":28.24,"n":9411,"o":28.54,"t":"2026-06-15T04:00:00Z","v":418811,"vw":28.486314},{"c":28.92,"h":29.2,"l":28.52,"n":9256,"o":28.53,"t":"2026-06-16T04:00:00Z","v":471866,"vw":28.87264},{"c":29.22,"h":29.61,"l":28.515,"n":9628,"o":28.83,"t":"2026-06-17T04:00:00Z","v":484315,"vw":29.198853},{"c":29.12,"h":29.36,"l":28.59,"n":8611,"o":29.36,"t":"2026-06-18T04:00:00Z","v":818060,"vw":29.092894},{"c":28.83,"h":29.3,"l":28.2008,"n":9079,"o":29.12,"t":"2026-06-22T04:00:00Z","v":596616,"vw":28.782013},{"c":28.36,"h":29.06,"l":27.86,"n":10335,"o":28.92,"t":"2026-06-23T04:00:00Z","v":584143,"vw":28.401825},{"c":28.92,"h":29.09,"l":28.121,"n":11745,"o":28.58,"t":"2026-06-24T04:00:00Z","v":535439,"vw":28.77556},{"c":31.21,"h":31.295,"l":28.9,"n":12692,"o":28.94,"t":"2026-06-25T04:00:00Z","v":639819,"vw":30.740529},{"c":29.29,"h":31.27,"l":29.225,"n":13879,"o":31.2,"t":"2026-06-26T04:00:00Z","v":1175257,"vw":29.437715},{"c":29.33,"h":29.67,"l":28.7,"n":10400,"o":29.67,"t":"2026-06-29T04:00:00Z","v":953620,"vw":29.234192},{"c":28.69,"h":29.485,"l":28.41,"n":9144,"o":29.27,"t":"2026-06-30T04:00:00Z","v":647235,"vw":28.769742},{"c":28.15,"h":29.1,"l":28.145,"n":9310,"o":28.58,"t":"2026-07-01T04:00:00Z","v":453041,"vw":28.502088},{"c":27.79,"h":28.59,"l":27.465,"n":10169,"o":28.35,"t":"2026-07-02T04:00:00Z","v":508802,"vw":27.835411},{"c":27.34,"h":28.11,"l":26.96,"n":14021,"o":27.82,"t":"2026-07-06T04:00:00Z","v":760526,"vw":27.418869},{"c":26.55,"h":27.405,"l":25.89,"n":13556,"o":27.34,"t":"2026-07-07T04:00:00Z","v":796617,"vw":26.540976},{"c":28.15,"h":28.35,"l":25.88,"n":17240,"o":26.55,"t":"2026-07-08T04:00:00Z","v":1503046,"vw":27.695436},{"c":27.97,"h":28.3,"l":27.22,"n":13521,"o":28.28,"t":"2026-07-09T04:00:00Z","v":554584,"vw":27.719684},{"c":27.76,"h":28.175,"l":27.265,"n":10084,"o":27.92,"t":"2026-07-10T04:00:00Z","v":368394,"vw":27.632966},{"c":27.78,"h":28.35,"l":27.67,"n":13787,"o":27.67,"t":"2026-07-13T04:00:00Z","v":752624,"vw":27.901406},{"c":27.34,"h":27.76,"l":26.845,"n":9210,"o":27.6,"t":"2026-07-14T04:00:00Z","v":508869,"vw":27.318391},{"c":28.5,"h":28.5,"l":27.22,"n":9817,"o":27.22,"t":"2026-07-15T04:00:00Z","v":490080,"vw":28.236035},{"c":28.98,"h":29.9142,"l":28.5,"n":15182,"o":28.5,"t":"2026-07-16T04:00:00Z","v":637408,"vw":29.127146},{"c":26.44,"h":27.5,"l":24.65,"n":27329,"o":26.75,"t":"2026-07-17T04:00:00Z","v":1908917,"vw":26.095269},{"c":23.97,"h":26.35,"l":23.1,"n":28882,"o":26.21,"t":"2026-07-20T04:00:00Z","v":2896674,"vw":24.457916},{"c":24.27,"h":24.6225,"l":23.365,"n":19084,"o":23.97,"t":"2026-07-21T04:00:00Z","v":1870072,"vw":24.237101},{"c":24.71,"h":25,"l":23.33,"n":11539,"o":24.27,"t":"2026-07-22T04:00:00Z","v":876124,"vw":24.201359},{"c":24.19,"h":24.66,"l":23.89,"n":10452,"o":24.42,"t":"2026-07-23T04:00:00Z","v":460203,"vw":24.164469},{"c":23.38,"h":24.345,"l":23.35,"n":8255,"o":24.25,"t":"2026-07-24T04:00:00Z","v":488869,"vw":23.698713},{"c":22.95,"h":23.825,"l":22.88,"n":12693,"o":23.21,"t":"2026-07-27T04:00:00Z","v":725159,"vw":23.085228},{"c":22.66,"h":23.05,"l":21.195,"n":15769,"o":22.14,"t":"2026-07-28T04:00:00Z","v":1116891,"vw":22.381866},{"c":23.87,"h":24.37,"l":22.5,"n":13000,"o":22.54,"t":"2026-07-29T04:00:00Z","v":842970,"vw":23.59249},{"c":24.22,"h":24.33,"l":23.475,"n":11083,"o":24.125,"t":"2026-07-30T04:00:00Z","v":879209,"vw":23.961353},{"c":24.36,"h":24.61,"l":23.74,"n":15314,"o":24.36,"t":"2026-07-31T04:00:00Z","v":1477816,"vw":24.152555},{"c":24.34,"h":25.49,"l":23.59,"n":13944,"o":24.38,"t":"2026-08-03T04:00:00Z","v":1061053,"vw":24.16033},{"c":24.12,"h":24.6,"l":23.88,"n":14570,"o":24.44,"t":"2026-08-04T04:00:00Z","v":1387079,"vw":24.149562},{"c":22.86,"h":23.99,"l":22.46,"n":17536,"o":23.78,"t":"2026-08-05T04:00:00Z","v":1233570,"vw":23.105779},{"c":23.12,"h":23.19,"l":22.2,"n":11655,"o":22.8,"t":"2026-08-06T04:00:00Z","v":725598,"vw":22.807243},{"c":24.21,"h":24.26,"l":22.89,"n":12248,"o":22.98,"t":"2026-08-07T04:00:00Z","v":809351,"vw":23.758752},{"c":25.12,"h":25.3822,"l":24.18,"n":14076,"o":24.28,"t":"2026-08-10T04:00:00Z","v":804986,"vw":25.104493},{"c":24.94,"h":25.75,"l":24.73,"n":13468,"o":25.5,"t":"2026-08-11T04:00:00Z","v":827109,"vw":25.119513},{"c":25.41,"h":26.0312,"l":24.68,"n":21187,"o":24.86,"t":"2026-08-12T04:00:00Z","v":1338769,"vw":25.563054},{"c":25.33,"h":25.58,"l":23.25,"n":24541,"o":24.08,"t":"2026-08-13T04:00:00Z","v":1838039,"vw":24.919716},{"c":26.18,"h":26.245,"l":24.81,"n":16297,"o":25.15,"t":"2026-08-14T04:00:00Z","v":985727,"vw":25.891894},{"c":24.09,"h":25.96,"l":23.82,"n":21027,"o":25.96,"t":"2026-08-17T04:00:00Z","v":1539667,"vw":24.160166},{"c":24.64,"h":25.025,"l":23.75,"n":19647,"o":24.07,"t":"2026-08-18T04:00:00Z","v":921584,"vw":24.504558},{"c":24.66,"h":25.56,"l":24.39,"n":16935,"o":24.77,"t":"2026-08-19T04:00:00Z","v":1014325,"vw":25.036684},{"c":23.07,"h":24.75,"l":22.9766,"n":14232,"o":24.49,"t":"2026-08-20T04:00:00Z","v":813292,"vw":23.396253},{"c":23.14,"h":23.46,"l":23.04,"n":13902,"o":23.04,"t":"2026-08-21T04:00:00Z","v":698517,"vw":23.208583},{"c":23.26,"h":23.56,"l":22.885,"n":10213,"o":23.16,"t":"2026-08-24T04:00:00Z","v":559552,"vw":23.23435},{"c":23.18,"h":23.46,"l":22.82,"n":12153,"o":23.21,"t":"2026-08-25T04:00:00Z","v":522923,"vw":23.134488},{"c":22.86,"h":23.165,"l":22.57,"n":11766,"o":22.91,"t":"2026-08-26T04:00:00Z","v":427953,"vw":22.808026},{"c":22.39,"h":22.8211,"l":22.31,"n":11077,"o":22.67,"t":"2026-08-27T04:00:00Z","v":563918,"vw":22.424156},{"c":22.11,"h":22.45,"l":21.89,"n":11738,"o":22.33,"t":"2026-08-28T04:00:00Z","v":441590,"vw":22.085167},{"c":22.59,"h":22.94,"l":21.77,"n":14004,"o":22.07,"t":"2026-08-31T04:00:00Z","v":787370,"vw":22.547562},{"c":23.52,"h":23.59,"l":22.3583,"n":13878,"o":22.59,"t":"2026-09-01T04:00:00Z","v":733977,"vw":23.297213},{"c":23.11,"h":23.845,"l":23.04,"n":11653,"o":23.41,"t":"2026-09-02T04:00:00Z","v":471944,"vw":23.259295},{"c":23.575,"h":23.68,"l":22.71,"n":15292,"o":23.15,"t":"2026-09-03T04:00:00Z","v":795725,"vw":23.317715},{"c":23.47,"h":24.365,"l":23.4,"n":21879,"o":23.47,"t":"2026-09-04T04:00:00Z","v":1970277,"vw":23.780561},{"c":24.16,"h":24.355,"l":22.66,"n":21140,"o":23.14,"t":"2026-09-08T04:00:00Z","v":1395967,"vw":23.968849},{"c":23.62,"h":24.265,"l":23.37,"n":15338,"o":23.9,"t":"2026-09-09T04:00:00Z","v":825114,"vw":23.619692},{"c":23.42,"h":23.741,"l":23.02,"n":15796,"o":23.36,"t":"2026-09-10T04:00:00Z","v":677772,"vw":23.437148},{"c":22.66,"h":23.78,"l":22.1,"n":15474,"o":23.73,"t":"2026-09-11T04:00:00Z","v":835277,"vw":22.649742},{"c":23.07,"h":23.155,"l":22.215,"n":16174,"o":22.75,"t":"2026-09-14T04:00:00Z","v":791967,"vw":22.841177},{"c":22.445,"h":23.03,"l":22.21,"n":13779,"o":23.03,"t":"2026-09-15T04:00:00Z","v":1079951,"vw":22.490173},{"c":22.41,"h":22.97,"l":22.29,"n":13070,"o":22.62,"t":"2026-09-16T04:00:00Z","v":710120,"vw":22.566999},{"c":21.24,"h":22.555,"l":21.165,"n":13764,"o":22.46,"t":"2026-09-17T04:00:00Z","v":782223,"vw":21.53799},{"c":20.82,"h":21.155,"l":20.47,"n":18716,"o":21.11,"t":"2026-09-18T04:00:00Z","v":5736826,"vw":20.807731},{"c":20.32,"h":21.03,"l":20.18,"n":13936,"o":21,"t":"2026-09-21T04:00:00Z","v":766391,"vw":20.445632},{"c":20.65,"h":21.03,"l":20.14,"n":12877,"o":20.4,"t":"2026-09-22T04:00:00Z","v":746661,"vw":20.624204},{"c":19.8,"h":21,"l":19.65,"n":13279,"o":20.66,"t":"2026-09-23T04:00:00Z","v":844350,"vw":19.999},{"c":19.08,"h":20.08,"l":19.05,"n":12753,"o":19.8,"t":"2026-09-24T04:00:00Z","v":875554,"vw":19.250475},{"c":20.51,"h":20.8,"l":19.7,"n":18659,"o":19.91,"t":"2026-09-25T04:00:00Z","v":1298465,"vw":20.422715},{"c":20.87,"h":20.96,"l":20.16,"n":10744,"o":20.43,"t":"2026-09-28T04:00:00Z","v":538683,"vw":20.745736},{"c":22.43,"h":22.92,"l":21.95,"n":22529,"o":22.2,"t":"2026-09-29T04:00:00Z","v":1656754,"vw":22.462353},{"c":22.61,"h":22.75,"l":22.05,"n":12190,"o":22.48,"t":"2026-09-30T04:00:00Z","v":798906,"vw":22.53693},{"c":22.38,"h":22.97,"l":22.01,"n":14650,"o":22.63,"t":"2026-10-01T04:00:00Z","v":776297,"vw":22.353243},{"c":22.47,"h":22.78,"l":22.085,"n":11453,"o":22.43,"t":"2026-10-02T04:00:00Z","v":640065,"vw":22.48011},{"c":22.57,"h":22.6,"l":21.93,"n":8843,"o":22.31,"t":"2026-10-05T04:00:00Z","v":471918,"vw":22.389932},{"c":22.15,"h":22.665,"l":21.89,"n":10901,"o":22.57,"t":"2026-10-06T04:00:00Z","v":637489,"vw":22.145433},{"c":22.36,"h":22.705,"l":21.96,"n":11352,"o":22.08,"t":"2026-10-07T04:00:00Z","v":779682,"vw":22.401894},{"c":22.38,"h":22.64,"l":22.06,"n":8486,"o":22.33,"t":"2026-10-08T04:00:00Z","v":639674,"vw":22.339111},{"c":21.67,"h":22.52,"l":21.445,"n":8890,"o":22.29,"t":"2026-10-09T04:00:00Z","v":592523,"vw":21.695882},{"c":22.01,"h":22.1,"l":21.3,"n":9736,"o":21.67,"t":"2026-10-12T04:00:00Z","v":596040,"vw":21.780294},{"c":21.5,"h":22.16,"l":21.24,"n":8930,"o":21.83,"t":"2026-10-13T04:00:00Z","v":446929,"vw":21.547443},{"c":21.84,"h":21.89,"l":21.225,"n":8738,"o":21.35,"t":"2026-10-14T04:00:00Z","v":552914,"vw":21.715488},{"c":22.26,"h":22.435,"l":21.95,"n":10243,"o":22.03,"t":"2026-10-15T04:00:00Z","v":626135,"vw":22.280964},{"c":21.27,"h":22.23,"l":21.06,"n":9517,"o":22.23,"t":"2026-10-16T04:00:00Z","v":636711,"vw":21.34655},{"c":21.88,"h":21.95,"l":21.15,"n":9270,"o":21.15,"t":"2026-10-19T04:00:00Z","v":680368,"vw":21.701943},{"c":22.32,"h":22.569,"l":21.85,"n":9542,"o":21.9,"t":"2026-10-20T04:00:00Z","v":614616,"vw":22.277503},{"c":21.61,"h":22.31,"l":21.5,"n":6101,"o":22.04,"t":"2026-10-21T04:00:00Z","v":338505,"vw":21.667541},{"c":22.49,"h":22.68,"l":21.61,"n":7224,"o":21.61,"t":"2026-10-22T04:00:00Z","v":416281,"vw":22.462593}],"volatilityBars":[{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-09-21T09:45:00Z","v":2153,"vw":20.65},{"c":20.68,"h":21.03,"l":20.68,"n":228,"o":21,"t":"2026-09-21T13:30:00Z","v":15703,"vw":20.832291},{"c":20.74,"h":20.82,"l":20.67,"n":183,"o":20.67,"t":"2026-09-21T13:45:00Z","v":8479,"vw":20.728737},{"c":20.805,"h":20.85,"l":20.71,"n":313,"o":20.71,"t":"2026-09-21T14:00:00Z","v":38093,"vw":20.780538},{"c":20.86,"h":20.92,"l":20.75,"n":288,"o":20.77,"t":"2026-09-21T14:15:00Z","v":19283,"vw":20.81281},{"c":20.79,"h":20.98,"l":20.77,"n":561,"o":20.86,"t":"2026-09-21T14:30:00Z","v":27718,"vw":20.853694},{"c":20.69,"h":20.885,"l":20.69,"n":578,"o":20.75,"t":"2026-09-21T14:45:00Z","v":32001,"vw":20.763711},{"c":20.515,"h":20.67,"l":20.5,"n":470,"o":20.67,"t":"2026-09-21T15:00:00Z","v":17835,"vw":20.586665},{"c":20.58,"h":20.62,"l":20.49,"n":585,"o":20.5,"t":"2026-09-21T15:15:00Z","v":34976,"vw":20.549821},{"c":20.5,"h":20.6,"l":20.5,"n":332,"o":20.57,"t":"2026-09-21T15:30:00Z","v":13335,"vw":20.533738},{"c":20.5,"h":20.53,"l":20.49,"n":413,"o":20.5,"t":"2026-09-21T15:45:00Z","v":17186,"vw":20.504244},{"c":20.49,"h":20.51,"l":20.44,"n":356,"o":20.51,"t":"2026-09-21T16:00:00Z","v":11335,"vw":20.488627},{"c":20.325,"h":20.515,"l":20.32,"n":409,"o":20.5,"t":"2026-09-21T16:15:00Z","v":19871,"vw":20.462704},{"c":20.25,"h":20.375,"l":20.25,"n":518,"o":20.3,"t":"2026-09-21T16:30:00Z","v":49039,"vw":20.308021},{"c":20.35,"h":20.425,"l":20.2205,"n":475,"o":20.24,"t":"2026-09-21T16:45:00Z","v":31389,"vw":20.29616},{"c":20.38,"h":20.385,"l":20.35,"n":286,"o":20.37,"t":"2026-09-21T17:00:00Z","v":7906,"vw":20.366836},{"c":20.36,"h":20.42,"l":20.35,"n":282,"o":20.38,"t":"2026-09-21T17:15:00Z","v":11462,"vw":20.388506},{"c":20.37,"h":20.39,"l":20.29,"n":319,"o":20.375,"t":"2026-09-21T17:30:00Z","v":11560,"vw":20.34283},{"c":20.475,"h":20.475,"l":20.37,"n":238,"o":20.37,"t":"2026-09-21T17:45:00Z","v":6637,"vw":20.410242},{"c":20.48,"h":20.48,"l":20.43,"n":217,"o":20.44,"t":"2026-09-21T18:00:00Z","v":7082,"vw":20.457667},{"c":20.43,"h":20.48,"l":20.39,"n":363,"o":20.48,"t":"2026-09-21T18:15:00Z","v":12635,"vw":20.429192},{"c":20.42,"h":20.48,"l":20.42,"n":282,"o":20.44,"t":"2026-09-21T18:30:00Z","v":7694,"vw":20.447077},{"c":20.41,"h":20.43,"l":20.375,"n":321,"o":20.43,"t":"2026-09-21T18:45:00Z","v":8904,"vw":20.408175},{"c":20.3,"h":20.42,"l":20.3,"n":426,"o":20.4,"t":"2026-09-21T19:00:00Z","v":12589,"vw":20.359938},{"c":20.26,"h":20.33,"l":20.25,"n":557,"o":20.31,"t":"2026-09-21T19:15:00Z","v":20260,"vw":20.294167},{"c":20.265,"h":20.27,"l":20.18,"n":932,"o":20.25,"t":"2026-09-21T19:30:00Z","v":37693,"vw":20.209605},{"c":20.33,"h":20.37,"l":20.22,"n":2770,"o":20.24,"t":"2026-09-21T19:45:00Z","v":149579,"vw":20.302211},{"c":20.32,"h":20.32,"l":20.32,"n":27,"o":20.32,"t":"2026-09-21T20:00:00Z","v":116196,"vw":20.32},{"c":20.44,"h":20.44,"l":20.44,"n":1,"o":20.44,"t":"2026-09-21T22:45:00Z","v":600,"vw":20.44},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-09-22T13:00:00Z","v":600,"vw":20.32},{"c":20.36,"h":20.45,"l":20.285,"n":161,"o":20.4,"t":"2026-09-22T13:30:00Z","v":19764,"vw":20.354818},{"c":20.2,"h":20.37,"l":20.19,"n":206,"o":20.37,"t":"2026-09-22T13:45:00Z","v":7546,"vw":20.242149},{"c":20.24,"h":20.45,"l":20.19,"n":517,"o":20.205,"t":"2026-09-22T14:00:00Z","v":35656,"vw":20.331311},{"c":20.225,"h":20.32,"l":20.145,"n":323,"o":20.28,"t":"2026-09-22T14:15:00Z","v":19063,"vw":20.2334},{"c":20.19,"h":20.285,"l":20.15,"n":227,"o":20.21,"t":"2026-09-22T14:30:00Z","v":10045,"vw":20.227228},{"c":20.24,"h":20.26,"l":20.14,"n":177,"o":20.17,"t":"2026-09-22T14:45:00Z","v":4003,"vw":20.191174},{"c":20.335,"h":20.34,"l":20.23,"n":330,"o":20.245,"t":"2026-09-22T15:00:00Z","v":10178,"vw":20.269777},{"c":20.47,"h":20.48,"l":20.3,"n":389,"o":20.335,"t":"2026-09-22T15:15:00Z","v":19103,"vw":20.404585},{"c":20.58,"h":20.61,"l":20.37,"n":512,"o":20.475,"t":"2026-09-22T15:30:00Z","v":64662,"vw":20.539596},{"c":20.725,"h":20.725,"l":20.585,"n":413,"o":20.59,"t":"2026-09-22T15:45:00Z","v":26837,"vw":20.638289},{"c":20.705,"h":20.815,"l":20.7,"n":630,"o":20.725,"t":"2026-09-22T16:00:00Z","v":50399,"vw":20.758803},{"c":20.87,"h":20.89,"l":20.675,"n":449,"o":20.69,"t":"2026-09-22T16:15:00Z","v":17321,"vw":20.763905},{"c":20.85,"h":20.9001,"l":20.85,"n":290,"o":20.865,"t":"2026-09-22T16:30:00Z","v":11496,"vw":20.87367},{"c":20.97,"h":21.03,"l":20.85,"n":537,"o":20.85,"t":"2026-09-22T16:45:00Z","v":31186,"vw":20.90958},{"c":20.84,"h":20.99,"l":20.84,"n":328,"o":20.975,"t":"2026-09-22T17:00:00Z","v":13520,"vw":20.922545},{"c":20.835,"h":20.87,"l":20.785,"n":275,"o":20.84,"t":"2026-09-22T17:15:00Z","v":22825,"vw":20.819255},{"c":20.745,"h":20.82,"l":20.74,"n":346,"o":20.82,"t":"2026-09-22T17:30:00Z","v":13274,"vw":20.77428},{"c":20.76,"h":20.79,"l":20.7152,"n":353,"o":20.7683,"t":"2026-09-22T17:45:00Z","v":13889,"vw":20.743421},{"c":20.725,"h":20.765,"l":20.71,"n":254,"o":20.765,"t":"2026-09-22T18:00:00Z","v":9922,"vw":20.729582},{"c":20.72,"h":20.75,"l":20.71,"n":239,"o":20.73,"t":"2026-09-22T18:15:00Z","v":8330,"vw":20.726194},{"c":20.7,"h":20.72,"l":20.68,"n":379,"o":20.72,"t":"2026-09-22T18:30:00Z","v":11787,"vw":20.696099},{"c":20.69,"h":20.7,"l":20.66,"n":238,"o":20.7,"t":"2026-09-22T18:45:00Z","v":8605,"vw":20.682155},{"c":20.67,"h":20.71,"l":20.66,"n":357,"o":20.69,"t":"2026-09-22T19:00:00Z","v":12614,"vw":20.683446},{"c":20.74,"h":20.74,"l":20.68,"n":339,"o":20.69,"t":"2026-09-22T19:15:00Z","v":11020,"vw":20.705242},{"c":20.76,"h":20.8,"l":20.72,"n":919,"o":20.75,"t":"2026-09-22T19:30:00Z","v":34850,"vw":20.764718},{"c":20.625,"h":20.785,"l":20.56,"n":2100,"o":20.77,"t":"2026-09-22T19:45:00Z","v":114387,"vw":20.63411},{"c":20.65,"h":20.65,"l":20.65,"n":18,"o":20.65,"t":"2026-09-22T20:00:00Z","v":124049,"vw":20.65},{"c":20.76,"h":20.76,"l":20.76,"n":1,"o":20.76,"t":"2026-09-22T20:15:00Z","v":128,"vw":20.76},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-09-23T13:00:00Z","v":250,"vw":20.85},{"c":20.54,"h":21,"l":20.5195,"n":235,"o":20.66,"t":"2026-09-23T13:30:00Z","v":20272,"vw":20.746961},{"c":20.26,"h":20.535,"l":20.23,"n":364,"o":20.535,"t":"2026-09-23T13:45:00Z","v":19370,"vw":20.398284},{"c":20.455,"h":20.455,"l":20.23,"n":386,"o":20.23,"t":"2026-09-23T14:00:00Z","v":21952,"vw":20.341999},{"c":20.57,"h":20.64,"l":20.45,"n":360,"o":20.45,"t":"2026-09-23T14:15:00Z","v":17468,"vw":20.56978},{"c":20.535,"h":20.58,"l":20.52,"n":224,"o":20.5301,"t":"2026-09-23T14:30:00Z","v":9316,"vw":20.541233},{"c":20.38,"h":20.51,"l":20.37,"n":308,"o":20.51,"t":"2026-09-23T14:45:00Z","v":13456,"vw":20.444946},{"c":20.5,"h":20.535,"l":20.35,"n":400,"o":20.4,"t":"2026-09-23T15:00:00Z","v":14661,"vw":20.443626},{"c":20.51,"h":20.59,"l":20.5,"n":261,"o":20.5,"t":"2026-09-23T15:15:00Z","v":12887,"vw":20.554546},{"c":20.53,"h":20.55,"l":20.485,"n":293,"o":20.505,"t":"2026-09-23T15:30:00Z","v":7051,"vw":20.504969},{"c":20.47,"h":20.53,"l":20.43,"n":160,"o":20.53,"t":"2026-09-23T15:45:00Z","v":4756,"vw":20.497},{"c":20.385,"h":20.46,"l":20.365,"n":184,"o":20.445,"t":"2026-09-23T16:00:00Z","v":9331,"vw":20.424385},{"c":20.43,"h":20.43,"l":20.395,"n":255,"o":20.4,"t":"2026-09-23T16:15:00Z","v":14490,"vw":20.404826},{"c":20.4,"h":20.49,"l":20.345,"n":349,"o":20.43,"t":"2026-09-23T16:30:00Z","v":20245,"vw":20.418658},{"c":20.385,"h":20.41,"l":20.38,"n":147,"o":20.385,"t":"2026-09-23T16:45:00Z","v":5011,"vw":20.394458},{"c":20.36,"h":20.39,"l":20.35,"n":223,"o":20.37,"t":"2026-09-23T17:00:00Z","v":14329,"vw":20.365409},{"c":20.34,"h":20.38,"l":20.34,"n":159,"o":20.355,"t":"2026-09-23T17:15:00Z","v":3640,"vw":20.3625},{"c":20.175,"h":20.33,"l":20.17,"n":408,"o":20.33,"t":"2026-09-23T17:30:00Z","v":22824,"vw":20.273335},{"c":20.165,"h":20.19,"l":20.15,"n":227,"o":20.16,"t":"2026-09-23T17:45:00Z","v":8212,"vw":20.165251},{"c":20.18,"h":20.2,"l":20.145,"n":270,"o":20.16,"t":"2026-09-23T18:00:00Z","v":8731,"vw":20.174527},{"c":20.17,"h":20.175,"l":20.135,"n":259,"o":20.17,"t":"2026-09-23T18:15:00Z","v":9439,"vw":20.150894},{"c":20.0201,"h":20.185,"l":20.0201,"n":533,"o":20.17,"t":"2026-09-23T18:30:00Z","v":34843,"vw":20.098195},{"c":19.995,"h":20.05,"l":19.97,"n":747,"o":20.02,"t":"2026-09-23T18:45:00Z","v":43756,"vw":20.010266},{"c":19.945,"h":19.995,"l":19.87,"n":364,"o":19.995,"t":"2026-09-23T19:00:00Z","v":15499,"vw":19.926267},{"c":19.885,"h":19.93,"l":19.82,"n":578,"o":19.93,"t":"2026-09-23T19:15:00Z","v":22381,"vw":19.88249},{"c":19.8,"h":19.9,"l":19.775,"n":901,"o":19.885,"t":"2026-09-23T19:30:00Z","v":35436,"vw":19.826799},{"c":19.82,"h":19.89,"l":19.65,"n":3617,"o":19.78,"t":"2026-09-23T19:45:00Z","v":252334,"vw":19.760161},{"c":19.8,"h":19.8,"l":19.8,"n":29,"o":19.8,"t":"2026-09-23T20:00:00Z","v":166184,"vw":19.8},{"c":19.89,"h":19.89,"l":19.89,"n":2,"o":19.89,"t":"2026-09-23T23:00:00Z","v":750,"vw":19.89},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-09-24T09:00:00Z","v":185,"vw":19.8},{"c":19.875,"h":20.08,"l":19.8,"n":150,"o":19.83,"t":"2026-09-24T13:30:00Z","v":18288,"vw":19.889965},{"c":19.6941,"h":20,"l":19.6941,"n":211,"o":19.875,"t":"2026-09-24T13:45:00Z","v":22494,"vw":19.836809},{"c":19.735,"h":19.8499,"l":19.6514,"n":207,"o":19.6514,"t":"2026-09-24T14:00:00Z","v":15913,"vw":19.744225},{"c":19.62,"h":19.76,"l":19.6,"n":132,"o":19.73,"t":"2026-09-24T14:15:00Z","v":10522,"vw":19.714525},{"c":19.47,"h":19.605,"l":19.47,"n":179,"o":19.59,"t":"2026-09-24T14:30:00Z","v":9212,"vw":19.529502},{"c":19.33,"h":19.43,"l":19.325,"n":374,"o":19.43,"t":"2026-09-24T14:45:00Z","v":28760,"vw":19.374058},{"c":19.31,"h":19.395,"l":19.275,"n":295,"o":19.33,"t":"2026-09-24T15:00:00Z","v":13480,"vw":19.325955},{"c":19.31,"h":19.41,"l":19.3,"n":385,"o":19.328,"t":"2026-09-24T15:15:00Z","v":24006,"vw":19.331955},{"c":19.2051,"h":19.3,"l":19.17,"n":248,"o":19.3,"t":"2026-09-24T15:30:00Z","v":10434,"vw":19.222775},{"c":19.37,"h":19.375,"l":19.19,"n":371,"o":19.21,"t":"2026-09-24T15:45:00Z","v":18252,"vw":19.282641},{"c":19.46,"h":19.46,"l":19.355,"n":233,"o":19.37,"t":"2026-09-24T16:00:00Z","v":7441,"vw":19.395457},{"c":19.51,"h":19.59,"l":19.4601,"n":364,"o":19.47,"t":"2026-09-24T16:15:00Z","v":11555,"vw":19.53889},{"c":19.51,"h":19.59,"l":19.47,"n":298,"o":19.5,"t":"2026-09-24T16:30:00Z","v":10537,"vw":19.521187},{"c":19.39,"h":19.49,"l":19.365,"n":419,"o":19.48,"t":"2026-09-24T16:45:00Z","v":16576,"vw":19.434483},{"c":19.32,"h":19.38,"l":19.31,"n":366,"o":19.38,"t":"2026-09-24T17:00:00Z","v":11334,"vw":19.351978},{"c":19.315,"h":19.3781,"l":19.315,"n":223,"o":19.325,"t":"2026-09-24T17:15:00Z","v":5763,"vw":19.344075},{"c":19.26,"h":19.35,"l":19.26,"n":243,"o":19.315,"t":"2026-09-24T17:30:00Z","v":9283,"vw":19.303976},{"c":19.315,"h":19.32,"l":19.26,"n":266,"o":19.265,"t":"2026-09-24T17:45:00Z","v":11792,"vw":19.29904},{"c":19.32,"h":19.34,"l":19.255,"n":275,"o":19.34,"t":"2026-09-24T18:00:00Z","v":9346,"vw":19.291846},{"c":19.27,"h":19.3399,"l":19.27,"n":265,"o":19.33,"t":"2026-09-24T18:15:00Z","v":9481,"vw":19.302912},{"c":19.235,"h":19.26,"l":19.22,"n":487,"o":19.25,"t":"2026-09-24T18:30:00Z","v":25232,"vw":19.238649},{"c":19.23,"h":19.25,"l":19.215,"n":260,"o":19.22,"t":"2026-09-24T18:45:00Z","v":8003,"vw":19.233542},{"c":19.17,"h":19.23,"l":19.15,"n":415,"o":19.23,"t":"2026-09-24T19:00:00Z","v":14588,"vw":19.19835},{"c":19.205,"h":19.27,"l":19.15,"n":653,"o":19.16,"t":"2026-09-24T19:15:00Z","v":39104,"vw":19.203138},{"c":19.2,"h":19.41,"l":19.2,"n":1024,"o":19.21,"t":"2026-09-24T19:30:00Z","v":71794,"vw":19.299353},{"c":19.08,"h":19.3,"l":19.05,"n":3276,"o":19.22,"t":"2026-09-24T19:45:00Z","v":262744,"vw":19.141821},{"c":19.4,"h":19.4,"l":19.08,"n":34,"o":19.08,"t":"2026-09-24T20:00:00Z","v":166114,"vw":19.082386},{"c":19.47,"h":19.47,"l":19.47,"n":2,"o":19.47,"t":"2026-09-24T20:30:00Z","v":199,"vw":19.47},{"c":19.9795,"h":19.9795,"l":19.9795,"n":1,"o":19.9795,"t":"2026-09-24T21:00:00Z","v":250,"vw":19.9795},{"c":19.46,"h":19.86,"l":19.4,"n":39,"o":19.5,"t":"2026-09-25T08:00:00Z","v":4287,"vw":19.52147},{"c":19.43,"h":19.5,"l":19.43,"n":5,"o":19.5,"t":"2026-09-25T08:30:00Z","v":2376,"vw":19.436486},{"c":19.44,"h":19.44,"l":19.43,"n":6,"o":19.43,"t":"2026-09-25T08:45:00Z","v":563,"vw":19.435},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-09-25T09:00:00Z","v":183,"vw":19.45},{"c":19.99,"h":20.1,"l":19.895,"n":35,"o":19.895,"t":"2026-09-25T13:15:00Z","v":3301,"vw":19.999721},{"c":20.12,"h":20.325,"l":19.7,"n":920,"o":19.91,"t":"2026-09-25T13:30:00Z","v":92582,"vw":20.076347},{"c":20.4988,"h":20.53,"l":20.22,"n":389,"o":20.3279,"t":"2026-09-25T13:45:00Z","v":27669,"vw":20.380818},{"c":20.61,"h":20.63,"l":20.22,"n":580,"o":20.46,"t":"2026-09-25T14:00:00Z","v":38853,"vw":20.477375},{"c":20.7199,"h":20.8,"l":20.46,"n":1215,"o":20.61,"t":"2026-09-25T14:15:00Z","v":92675,"vw":20.593114},{"c":20.35,"h":20.69,"l":20.34,"n":503,"o":20.69,"t":"2026-09-25T14:30:00Z","v":28196,"vw":20.508595},{"c":20.19,"h":20.37,"l":20.19,"n":444,"o":20.2926,"t":"2026-09-25T14:45:00Z","v":26503,"vw":20.270459},{"c":20.345,"h":20.465,"l":20.215,"n":562,"o":20.22,"t":"2026-09-25T15:00:00Z","v":29977,"vw":20.362219},{"c":20.45,"h":20.52,"l":20.38,"n":313,"o":20.39,"t":"2026-09-25T15:15:00Z","v":16109,"vw":20.453679},{"c":20.36,"h":20.49,"l":20.34,"n":521,"o":20.465,"t":"2026-09-25T15:30:00Z","v":25352,"vw":20.391505},{"c":20.37,"h":20.37,"l":20.25,"n":359,"o":20.33,"t":"2026-09-25T15:45:00Z","v":12924,"vw":20.30125},{"c":20.445,"h":20.56,"l":20.24,"n":816,"o":20.4,"t":"2026-09-25T16:00:00Z","v":60045,"vw":20.407875},{"c":20.435,"h":20.49,"l":20.39,"n":321,"o":20.4,"t":"2026-09-25T16:15:00Z","v":13902,"vw":20.450765},{"c":20.42,"h":20.51,"l":20.345,"n":540,"o":20.435,"t":"2026-09-25T16:30:00Z","v":42787,"vw":20.385319},{"c":20.24,"h":20.44,"l":20.24,"n":631,"o":20.44,"t":"2026-09-25T16:45:00Z","v":55415,"vw":20.2956},{"c":20.1483,"h":20.27,"l":20.1305,"n":432,"o":20.23,"t":"2026-09-25T17:00:00Z","v":24397,"vw":20.203327},{"c":20.25,"h":20.28,"l":20.14,"n":271,"o":20.15,"t":"2026-09-25T17:15:00Z","v":13068,"vw":20.224145},{"c":20.145,"h":20.23,"l":20.14,"n":639,"o":20.22,"t":"2026-09-25T17:30:00Z","v":55966,"vw":20.171366},{"c":20.12,"h":20.145,"l":20.095,"n":303,"o":20.14,"t":"2026-09-25T17:45:00Z","v":19307,"vw":20.129582},{"c":20.13,"h":20.13,"l":20.055,"n":282,"o":20.11,"t":"2026-09-25T18:00:00Z","v":12400,"vw":20.10161},{"c":20.09,"h":20.17,"l":20.09,"n":436,"o":20.115,"t":"2026-09-25T18:15:00Z","v":18169,"vw":20.142343},{"c":20.13,"h":20.13,"l":20.1,"n":221,"o":20.11,"t":"2026-09-25T18:30:00Z","v":5990,"vw":20.113754},{"c":20.275,"h":20.3,"l":20.14,"n":491,"o":20.14,"t":"2026-09-25T18:45:00Z","v":14335,"vw":20.223897},{"c":20.33,"h":20.33,"l":20.26,"n":666,"o":20.29,"t":"2026-09-25T19:00:00Z","v":32001,"vw":20.299732},{"c":20.361,"h":20.4,"l":20.33,"n":650,"o":20.33,"t":"2026-09-25T19:15:00Z","v":31370,"vw":20.363134},{"c":20.61,"h":20.64,"l":20.36,"n":1237,"o":20.36,"t":"2026-09-25T19:30:00Z","v":65190,"vw":20.51679},{"c":20.49,"h":20.75,"l":20.49,"n":3840,"o":20.61,"t":"2026-09-25T19:45:00Z","v":283604,"vw":20.619344},{"c":20.51,"h":20.51,"l":20.51,"n":26,"o":20.51,"t":"2026-09-25T20:00:00Z","v":132286,"vw":20.51},{"c":21.1475,"h":21.1475,"l":21.1475,"n":1,"o":21.1475,"t":"2026-09-28T08:00:00Z","v":400,"vw":21.1475},{"c":20.7572,"h":20.7572,"l":20.7572,"n":1,"o":20.7572,"t":"2026-09-28T12:30:00Z","v":350,"vw":20.7572},{"c":20.77,"h":20.77,"l":20.77,"n":19,"o":20.77,"t":"2026-09-28T13:00:00Z","v":435,"vw":20.77},{"c":20.16,"h":20.53,"l":20.16,"n":292,"o":20.43,"t":"2026-09-28T13:30:00Z","v":23999,"vw":20.432356},{"c":20.45,"h":20.5,"l":20.27,"n":145,"o":20.27,"t":"2026-09-28T13:45:00Z","v":8144,"vw":20.426188},{"c":20.74,"h":20.74,"l":20.56,"n":78,"o":20.56,"t":"2026-09-28T14:00:00Z","v":6594,"vw":20.571176},{"c":20.59,"h":20.7576,"l":20.52,"n":410,"o":20.7,"t":"2026-09-28T14:15:00Z","v":24108,"vw":20.614438},{"c":20.61,"h":20.62,"l":20.54,"n":258,"o":20.55,"t":"2026-09-28T14:30:00Z","v":9662,"vw":20.557891},{"c":20.56,"h":20.62,"l":20.52,"n":305,"o":20.61,"t":"2026-09-28T14:45:00Z","v":28159,"vw":20.561891},{"c":20.6,"h":20.62,"l":20.585,"n":143,"o":20.585,"t":"2026-09-28T15:00:00Z","v":3937,"vw":20.602025},{"c":20.65,"h":20.7285,"l":20.605,"n":326,"o":20.62,"t":"2026-09-28T15:15:00Z","v":8786,"vw":20.675578},{"c":20.65,"h":20.68,"l":20.65,"n":113,"o":20.65,"t":"2026-09-28T15:30:00Z","v":4304,"vw":20.663638},{"c":20.675,"h":20.675,"l":20.615,"n":158,"o":20.65,"t":"2026-09-28T15:45:00Z","v":3851,"vw":20.642664},{"c":20.7,"h":20.72,"l":20.67,"n":184,"o":20.685,"t":"2026-09-28T16:00:00Z","v":4951,"vw":20.685861},{"c":20.78,"h":20.79,"l":20.71,"n":316,"o":20.72,"t":"2026-09-28T16:15:00Z","v":8606,"vw":20.753942},{"c":20.72,"h":20.78,"l":20.705,"n":112,"o":20.78,"t":"2026-09-28T16:30:00Z","v":3257,"vw":20.734717},{"c":20.68,"h":20.74,"l":20.675,"n":157,"o":20.74,"t":"2026-09-28T16:45:00Z","v":4007,"vw":20.698101},{"c":20.79,"h":20.79,"l":20.67,"n":265,"o":20.69,"t":"2026-09-28T17:00:00Z","v":7497,"vw":20.717073},{"c":20.74,"h":20.8,"l":20.73,"n":131,"o":20.8,"t":"2026-09-28T17:15:00Z","v":3252,"vw":20.75639},{"c":20.745,"h":20.755,"l":20.7,"n":209,"o":20.72,"t":"2026-09-28T17:30:00Z","v":5390,"vw":20.726165},{"c":20.76,"h":20.785,"l":20.74,"n":198,"o":20.77,"t":"2026-09-28T17:45:00Z","v":5752,"vw":20.761227},{"c":20.72,"h":20.76,"l":20.6671,"n":348,"o":20.76,"t":"2026-09-28T18:00:00Z","v":10923,"vw":20.705908},{"c":20.61,"h":20.74,"l":20.61,"n":231,"o":20.72,"t":"2026-09-28T18:15:00Z","v":6754,"vw":20.681218},{"c":20.625,"h":20.65,"l":20.605,"n":294,"o":20.62,"t":"2026-09-28T18:30:00Z","v":7043,"vw":20.625123},{"c":20.58,"h":20.63,"l":20.55,"n":331,"o":20.62,"t":"2026-09-28T18:45:00Z","v":10786,"vw":20.578791},{"c":20.62,"h":20.62,"l":20.5,"n":519,"o":20.56,"t":"2026-09-28T19:00:00Z","v":36282,"vw":20.539061},{"c":20.76,"h":20.83,"l":20.625,"n":382,"o":20.63,"t":"2026-09-28T19:15:00Z","v":12827,"vw":20.716517},{"c":20.85,"h":20.88,"l":20.755,"n":735,"o":20.755,"t":"2026-09-28T19:30:00Z","v":21637,"vw":20.818459},{"c":20.87,"h":20.96,"l":20.81,"n":2014,"o":20.84,"t":"2026-09-28T19:45:00Z","v":114057,"vw":20.888159},{"c":20.87,"h":20.87,"l":20.87,"n":33,"o":20.87,"t":"2026-09-28T20:00:00Z","v":126965,"vw":20.87},{"c":21.81,"h":21.88,"l":21.18,"n":11,"o":21.18,"t":"2026-09-29T08:00:00Z","v":3880,"vw":21.691692},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-09-29T08:15:00Z","v":125,"vw":21.8},{"c":22,"h":22,"l":22,"n":4,"o":22,"t":"2026-09-29T10:15:00Z","v":191,"vw":22},{"c":22.13,"h":22.13,"l":22.13,"n":3,"o":22.13,"t":"2026-09-29T10:45:00Z","v":481,"vw":22.13},{"c":21.89,"h":22.01,"l":21.88,"n":12,"o":22.01,"t":"2026-09-29T11:00:00Z","v":1248,"vw":21.981818},{"c":21.93,"h":21.93,"l":21.87,"n":23,"o":21.9,"t":"2026-09-29T12:00:00Z","v":1112,"vw":21.900287},{"c":22,"h":22,"l":21.99,"n":12,"o":21.99,"t":"2026-09-29T12:15:00Z","v":2591,"vw":21.990909},{"c":22.2,"h":22.21,"l":21.93,"n":231,"o":21.95,"t":"2026-09-29T13:15:00Z","v":16577,"vw":22.03853},{"c":22.31,"h":22.84,"l":21.95,"n":1054,"o":22.19,"t":"2026-09-29T13:30:00Z","v":118455,"vw":22.349568},{"c":22.475,"h":22.92,"l":22.28,"n":1318,"o":22.28,"t":"2026-09-29T13:45:00Z","v":84115,"vw":22.635563},{"c":22.5313,"h":22.62,"l":22.32,"n":1091,"o":22.51,"t":"2026-09-29T14:00:00Z","v":53678,"vw":22.443757},{"c":22.6,"h":22.66,"l":22.42,"n":986,"o":22.52,"t":"2026-09-29T14:15:00Z","v":53131,"vw":22.569278},{"c":22.535,"h":22.6325,"l":22.45,"n":771,"o":22.59,"t":"2026-09-29T14:30:00Z","v":38226,"vw":22.544417},{"c":22.65,"h":22.66,"l":22.39,"n":658,"o":22.52,"t":"2026-09-29T14:45:00Z","v":41342,"vw":22.503963},{"c":22.655,"h":22.7,"l":22.5801,"n":557,"o":22.67,"t":"2026-09-29T15:00:00Z","v":26967,"vw":22.63727},{"c":22.545,"h":22.84,"l":22.45,"n":1143,"o":22.685,"t":"2026-09-29T15:15:00Z","v":86742,"vw":22.620125},{"c":22.66,"h":22.705,"l":22.45,"n":995,"o":22.51,"t":"2026-09-29T15:30:00Z","v":76654,"vw":22.571847},{"c":22.695,"h":22.74,"l":22.61,"n":713,"o":22.69,"t":"2026-09-29T15:45:00Z","v":35217,"vw":22.674704},{"c":22.58,"h":22.815,"l":22.57,"n":758,"o":22.695,"t":"2026-09-29T16:00:00Z","v":53652,"vw":22.720608},{"c":22.29,"h":22.6,"l":22.27,"n":778,"o":22.55,"t":"2026-09-29T16:15:00Z","v":42672,"vw":22.40841},{"c":22.385,"h":22.41,"l":22.3,"n":524,"o":22.3,"t":"2026-09-29T16:30:00Z","v":26578,"vw":22.350597},{"c":22.325,"h":22.38,"l":22.3,"n":441,"o":22.38,"t":"2026-09-29T16:45:00Z","v":14837,"vw":22.329544},{"c":22.26,"h":22.4,"l":22.26,"n":614,"o":22.325,"t":"2026-09-29T17:00:00Z","v":31045,"vw":22.315675},{"c":22.3296,"h":22.33,"l":22.27,"n":407,"o":22.27,"t":"2026-09-29T17:15:00Z","v":17812,"vw":22.300275},{"c":22.325,"h":22.385,"l":22.305,"n":566,"o":22.3105,"t":"2026-09-29T17:30:00Z","v":24057,"vw":22.348083},{"c":22.39,"h":22.5,"l":22.34,"n":720,"o":22.35,"t":"2026-09-29T17:45:00Z","v":38626,"vw":22.424397},{"c":22.355,"h":22.45,"l":22.33,"n":532,"o":22.4,"t":"2026-09-29T18:00:00Z","v":20777,"vw":22.389572},{"c":22.3496,"h":22.37,"l":22.315,"n":499,"o":22.355,"t":"2026-09-29T18:15:00Z","v":21081,"vw":22.336463},{"c":22.46,"h":22.48,"l":22.295,"n":547,"o":22.3496,"t":"2026-09-29T18:30:00Z","v":26748,"vw":22.387947},{"c":22.405,"h":22.5,"l":22.39,"n":647,"o":22.48,"t":"2026-09-29T18:45:00Z","v":27261,"vw":22.432774},{"c":22.345,"h":22.39,"l":22.32,"n":590,"o":22.39,"t":"2026-09-29T19:00:00Z","v":22026,"vw":22.357253},{"c":22.31,"h":22.44,"l":22.295,"n":919,"o":22.345,"t":"2026-09-29T19:15:00Z","v":50760,"vw":22.380773},{"c":22.45,"h":22.45,"l":22.27,"n":949,"o":22.3296,"t":"2026-09-29T19:30:00Z","v":48649,"vw":22.344226},{"c":22.43,"h":22.52,"l":22.345,"n":2836,"o":22.43,"t":"2026-09-29T19:45:00Z","v":237649,"vw":22.428222},{"c":22.43,"h":22.43,"l":22.43,"n":29,"o":22.43,"t":"2026-09-29T20:00:00Z","v":304582,"vw":22.43},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-09-29T21:30:00Z","v":158,"vw":22.6},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-09-29T22:45:00Z","v":400,"vw":22.1},{"c":22.43,"h":22.43,"l":22.43,"n":2,"o":22.43,"t":"2026-09-29T23:30:00Z","v":111,"vw":22.43},{"c":22.28,"h":22.48,"l":22.24,"n":160,"o":22.48,"t":"2026-09-30T13:30:00Z","v":11147,"vw":22.378567},{"c":22.275,"h":22.42,"l":22.195,"n":234,"o":22.29,"t":"2026-09-30T13:45:00Z","v":12654,"vw":22.30978},{"c":22.2,"h":22.28,"l":22.18,"n":389,"o":22.23,"t":"2026-09-30T14:00:00Z","v":17537,"vw":22.237176},{"c":22.085,"h":22.25,"l":22.07,"n":261,"o":22.19,"t":"2026-09-30T14:15:00Z","v":11618,"vw":22.140895},{"c":22.15,"h":22.185,"l":22.05,"n":234,"o":22.07,"t":"2026-09-30T14:30:00Z","v":9000,"vw":22.110609},{"c":22.375,"h":22.4,"l":22.145,"n":390,"o":22.145,"t":"2026-09-30T14:45:00Z","v":15974,"vw":22.312894},{"c":22.43,"h":22.55,"l":22.32,"n":447,"o":22.34,"t":"2026-09-30T15:00:00Z","v":24654,"vw":22.449468},{"c":22.64,"h":22.75,"l":22.39,"n":518,"o":22.41,"t":"2026-09-30T15:15:00Z","v":21413,"vw":22.578394},{"c":22.595,"h":22.73,"l":22.58,"n":382,"o":22.65,"t":"2026-09-30T15:30:00Z","v":17309,"vw":22.650006},{"c":22.54,"h":22.62,"l":22.45,"n":430,"o":22.57,"t":"2026-09-30T15:45:00Z","v":21464,"vw":22.500786},{"c":22.67,"h":22.69,"l":22.55,"n":276,"o":22.57,"t":"2026-09-30T16:00:00Z","v":10929,"vw":22.64337},{"c":22.675,"h":22.71,"l":22.65,"n":246,"o":22.67,"t":"2026-09-30T16:15:00Z","v":10684,"vw":22.67891},{"c":22.57,"h":22.68,"l":22.57,"n":336,"o":22.675,"t":"2026-09-30T16:30:00Z","v":16565,"vw":22.643576},{"c":22.53,"h":22.57,"l":22.49,"n":399,"o":22.55,"t":"2026-09-30T16:45:00Z","v":16757,"vw":22.535123},{"c":22.47,"h":22.56,"l":22.45,"n":221,"o":22.56,"t":"2026-09-30T17:00:00Z","v":11868,"vw":22.530969},{"c":22.44,"h":22.47,"l":22.42,"n":315,"o":22.47,"t":"2026-09-30T17:15:00Z","v":12189,"vw":22.438755},{"c":22.53,"h":22.54,"l":22.43,"n":331,"o":22.44,"t":"2026-09-30T17:30:00Z","v":13308,"vw":22.479972},{"c":22.42,"h":22.53,"l":22.415,"n":402,"o":22.53,"t":"2026-09-30T17:45:00Z","v":23816,"vw":22.463009},{"c":22.52,"h":22.53,"l":22.44,"n":455,"o":22.44,"t":"2026-09-30T18:00:00Z","v":18642,"vw":22.49742},{"c":22.54,"h":22.54,"l":22.48,"n":240,"o":22.52,"t":"2026-09-30T18:15:00Z","v":8736,"vw":22.51677},{"c":22.5,"h":22.54,"l":22.48,"n":310,"o":22.54,"t":"2026-09-30T18:30:00Z","v":12260,"vw":22.504665},{"c":22.44,"h":22.51,"l":22.43,"n":418,"o":22.5,"t":"2026-09-30T18:45:00Z","v":15287,"vw":22.467416},{"c":22.465,"h":22.48,"l":22.43,"n":494,"o":22.45,"t":"2026-09-30T19:00:00Z","v":19693,"vw":22.457565},{"c":22.435,"h":22.49,"l":22.39,"n":461,"o":22.465,"t":"2026-09-30T19:15:00Z","v":22021,"vw":22.433868},{"c":22.6,"h":22.61,"l":22.41,"n":906,"o":22.44,"t":"2026-09-30T19:30:00Z","v":46070,"vw":22.527355},{"c":22.63,"h":22.66,"l":22.51,"n":2139,"o":22.585,"t":"2026-09-30T19:45:00Z","v":156125,"vw":22.576403},{"c":22.55,"h":22.61,"l":22.55,"n":34,"o":22.61,"t":"2026-09-30T20:00:00Z","v":210689,"vw":22.609731},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-10-01T11:15:00Z","v":151,"vw":22.5},{"c":22.57,"h":22.71,"l":22.41,"n":82,"o":22.55,"t":"2026-10-01T12:45:00Z","v":9879,"vw":22.599125},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-01T13:00:00Z","v":100,"vw":22.6},{"c":22.5226,"h":22.97,"l":22.3825,"n":223,"o":22.85,"t":"2026-10-01T13:30:00Z","v":18010,"vw":22.591366},{"c":22.5,"h":22.605,"l":22.39,"n":357,"o":22.49,"t":"2026-10-01T13:45:00Z","v":27199,"vw":22.449826},{"c":22.5,"h":22.525,"l":22.35,"n":248,"o":22.385,"t":"2026-10-01T14:00:00Z","v":7109,"vw":22.443159},{"c":22.355,"h":22.54,"l":22.33,"n":203,"o":22.52,"t":"2026-10-01T14:15:00Z","v":15171,"vw":22.396899},{"c":22.275,"h":22.365,"l":22.25,"n":418,"o":22.33,"t":"2026-10-01T14:30:00Z","v":23170,"vw":22.287719},{"c":22.2595,"h":22.33,"l":22.22,"n":344,"o":22.275,"t":"2026-10-01T14:45:00Z","v":11608,"vw":22.258823},{"c":22.28,"h":22.375,"l":22.26,"n":380,"o":22.26,"t":"2026-10-01T15:00:00Z","v":15086,"vw":22.327773},{"c":22.22,"h":22.305,"l":22.175,"n":353,"o":22.28,"t":"2026-10-01T15:15:00Z","v":15116,"vw":22.231482},{"c":22.31,"h":22.35,"l":22.2,"n":307,"o":22.225,"t":"2026-10-01T15:30:00Z","v":8880,"vw":22.267261},{"c":22.22,"h":22.435,"l":22.21,"n":338,"o":22.325,"t":"2026-10-01T15:45:00Z","v":23277,"vw":22.32113},{"c":22.23,"h":22.28,"l":22.21,"n":224,"o":22.22,"t":"2026-10-01T16:00:00Z","v":8398,"vw":22.244655},{"c":22.23,"h":22.27,"l":22.22,"n":162,"o":22.255,"t":"2026-10-01T16:15:00Z","v":4001,"vw":22.242628},{"c":22.16,"h":22.265,"l":22.14,"n":261,"o":22.25,"t":"2026-10-01T16:30:00Z","v":9159,"vw":22.202628},{"c":22.21,"h":22.27,"l":22.11,"n":304,"o":22.16,"t":"2026-10-01T16:45:00Z","v":9202,"vw":22.179434},{"c":22.22,"h":22.27,"l":22.2,"n":175,"o":22.2,"t":"2026-10-01T17:00:00Z","v":4895,"vw":22.230468},{"c":22.21,"h":22.31,"l":22.2,"n":681,"o":22.2,"t":"2026-10-01T17:15:00Z","v":34745,"vw":22.24595},{"c":22.24,"h":22.28,"l":22.2005,"n":329,"o":22.23,"t":"2026-10-01T17:30:00Z","v":10907,"vw":22.240391},{"c":22.12,"h":22.26,"l":22.0901,"n":300,"o":22.25,"t":"2026-10-01T17:45:00Z","v":10610,"vw":22.166719},{"c":22.07,"h":22.15,"l":22.05,"n":371,"o":22.105,"t":"2026-10-01T18:00:00Z","v":12681,"vw":22.08993},{"c":22.105,"h":22.14,"l":22.08,"n":340,"o":22.08,"t":"2026-10-01T18:15:00Z","v":10085,"vw":22.112257},{"c":22.09,"h":22.16,"l":22.0805,"n":307,"o":22.11,"t":"2026-10-01T18:30:00Z","v":8903,"vw":22.121303},{"c":22.45,"h":22.475,"l":22.01,"n":1087,"o":22.08,"t":"2026-10-01T18:45:00Z","v":60924,"vw":22.155302},{"c":22.395,"h":22.47,"l":22.36,"n":451,"o":22.425,"t":"2026-10-01T19:00:00Z","v":19492,"vw":22.41515},{"c":22.5,"h":22.52,"l":22.38,"n":901,"o":22.395,"t":"2026-10-01T19:15:00Z","v":42501,"vw":22.428232},{"c":22.5,"h":22.5895,"l":22.43,"n":1171,"o":22.49,"t":"2026-10-01T19:30:00Z","v":55570,"vw":22.510975},{"c":22.37,"h":22.5,"l":22.34,"n":2691,"o":22.5,"t":"2026-10-01T19:45:00Z","v":153332,"vw":22.405848},{"c":22.38,"h":22.38,"l":22.38,"n":32,"o":22.38,"t":"2026-10-01T20:00:00Z","v":122082,"vw":22.38},{"c":21.95,"h":22.5,"l":21.95,"n":2,"o":22.5,"t":"2026-10-01T21:15:00Z","v":900,"vw":22.011111},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-02T08:00:00Z","v":100,"vw":22.35},{"c":22.46,"h":22.46,"l":22.35,"n":20,"o":22.35,"t":"2026-10-02T12:00:00Z","v":1285,"vw":22.36},{"c":22.46,"h":22.46,"l":22.46,"n":2,"o":22.46,"t":"2026-10-02T12:30:00Z","v":713,"vw":22.46},{"c":22.405,"h":22.475,"l":22.22,"n":166,"o":22.41,"t":"2026-10-02T13:30:00Z","v":10944,"vw":22.385568},{"c":22.39,"h":22.47,"l":22.335,"n":148,"o":22.45,"t":"2026-10-02T13:45:00Z","v":6317,"vw":22.405295},{"c":22.35,"h":22.47,"l":22.3,"n":296,"o":22.43,"t":"2026-10-02T14:00:00Z","v":13512,"vw":22.386381},{"c":22.36,"h":22.38,"l":22.34,"n":204,"o":22.34,"t":"2026-10-02T14:15:00Z","v":4861,"vw":22.355809},{"c":22.48,"h":22.48,"l":22.35,"n":206,"o":22.35,"t":"2026-10-02T14:30:00Z","v":7268,"vw":22.38872},{"c":22.48,"h":22.52,"l":22.445,"n":244,"o":22.48,"t":"2026-10-02T14:45:00Z","v":9828,"vw":22.490195},{"c":22.32,"h":22.4399,"l":22.32,"n":155,"o":22.43,"t":"2026-10-02T15:00:00Z","v":7165,"vw":22.398446},{"c":22.215,"h":22.34,"l":22.085,"n":386,"o":22.32,"t":"2026-10-02T15:15:00Z","v":12908,"vw":22.21895},{"c":22.275,"h":22.28,"l":22.24,"n":117,"o":22.24,"t":"2026-10-02T15:30:00Z","v":4083,"vw":22.256191},{"c":22.22,"h":22.29,"l":22.2,"n":232,"o":22.265,"t":"2026-10-02T15:45:00Z","v":7692,"vw":22.239095},{"c":22.19,"h":22.227,"l":22.18,"n":97,"o":22.2,"t":"2026-10-02T16:00:00Z","v":2544,"vw":22.202125},{"c":22.165,"h":22.21,"l":22.165,"n":156,"o":22.185,"t":"2026-10-02T16:15:00Z","v":3765,"vw":22.185209},{"c":22.31,"h":22.33,"l":22.18,"n":246,"o":22.18,"t":"2026-10-02T16:30:00Z","v":9981,"vw":22.265366},{"c":22.33,"h":22.38,"l":22.33,"n":135,"o":22.34,"t":"2026-10-02T16:45:00Z","v":3429,"vw":22.354503},{"c":22.44,"h":22.475,"l":22.34,"n":308,"o":22.34,"t":"2026-10-02T17:00:00Z","v":18822,"vw":22.40353},{"c":22.49,"h":22.52,"l":22.41,"n":493,"o":22.45,"t":"2026-10-02T17:15:00Z","v":31623,"vw":22.437753},{"c":22.72,"h":22.78,"l":22.5,"n":410,"o":22.5,"t":"2026-10-02T17:30:00Z","v":18515,"vw":22.651772},{"c":22.7,"h":22.77,"l":22.6,"n":569,"o":22.75,"t":"2026-10-02T17:45:00Z","v":49929,"vw":22.657368},{"c":22.635,"h":22.73,"l":22.61,"n":436,"o":22.71,"t":"2026-10-02T18:00:00Z","v":17402,"vw":22.685124},{"c":22.66,"h":22.67,"l":22.62,"n":395,"o":22.62,"t":"2026-10-02T18:15:00Z","v":12252,"vw":22.65606},{"c":22.6,"h":22.685,"l":22.6,"n":271,"o":22.65,"t":"2026-10-02T18:30:00Z","v":8273,"vw":22.652247},{"c":22.55,"h":22.615,"l":22.53,"n":372,"o":22.59,"t":"2026-10-02T18:45:00Z","v":10321,"vw":22.58663},{"c":22.47,"h":22.55,"l":22.47,"n":526,"o":22.55,"t":"2026-10-02T19:00:00Z","v":14618,"vw":22.514067},{"c":22.465,"h":22.485,"l":22.445,"n":558,"o":22.475,"t":"2026-10-02T19:15:00Z","v":19353,"vw":22.465541},{"c":22.47,"h":22.48,"l":22.37,"n":987,"o":22.465,"t":"2026-10-02T19:30:00Z","v":44369,"vw":22.427592},{"c":22.49,"h":22.51,"l":22.41,"n":2000,"o":22.48,"t":"2026-10-02T19:45:00Z","v":119855,"vw":22.472523},{"c":22.47,"h":22.47,"l":22.47,"n":24,"o":22.47,"t":"2026-10-02T20:00:00Z","v":149072,"vw":22.47},{"c":22.45,"h":22.6,"l":22.4,"n":39,"o":22.55,"t":"2026-10-05T12:00:00Z","v":2284,"vw":22.518966},{"c":22.16,"h":22.585,"l":22.16,"n":71,"o":22.33,"t":"2026-10-05T13:30:00Z","v":9057,"vw":22.357888},{"c":22.27,"h":22.28,"l":22.225,"n":182,"o":22.25,"t":"2026-10-05T13:45:00Z","v":11267,"vw":22.239294},{"c":22.315,"h":22.45,"l":22.315,"n":178,"o":22.36,"t":"2026-10-05T14:00:00Z","v":5760,"vw":22.372559},{"c":22.29,"h":22.335,"l":22.29,"n":162,"o":22.32,"t":"2026-10-05T14:15:00Z","v":5519,"vw":22.304416},{"c":22.14,"h":22.26,"l":22.12,"n":296,"o":22.26,"t":"2026-10-05T14:30:00Z","v":11459,"vw":22.196531},{"c":22.08,"h":22.115,"l":22.05,"n":244,"o":22.1,"t":"2026-10-05T14:45:00Z","v":11551,"vw":22.092221},{"c":22.03,"h":22.09,"l":22.03,"n":242,"o":22.07,"t":"2026-10-05T15:00:00Z","v":8131,"vw":22.060046},{"c":21.975,"h":22.09,"l":21.965,"n":279,"o":22.03,"t":"2026-10-05T15:15:00Z","v":13094,"vw":22.027363},{"c":22.01,"h":22.01,"l":21.97,"n":108,"o":21.98,"t":"2026-10-05T15:30:00Z","v":3372,"vw":21.988636},{"c":21.95,"h":22.01,"l":21.93,"n":222,"o":22.01,"t":"2026-10-05T15:45:00Z","v":10228,"vw":21.967691},{"c":22.05,"h":22.06,"l":21.94,"n":187,"o":21.94,"t":"2026-10-05T16:00:00Z","v":6984,"vw":22.016359},{"c":22.22,"h":22.22,"l":22.03,"n":154,"o":22.06,"t":"2026-10-05T16:15:00Z","v":6847,"vw":22.087274},{"c":22.19,"h":22.22,"l":22.17,"n":149,"o":22.215,"t":"2026-10-05T16:30:00Z","v":5694,"vw":22.1986},{"c":22.135,"h":22.19,"l":22.09,"n":336,"o":22.175,"t":"2026-10-05T16:45:00Z","v":15526,"vw":22.133239},{"c":22.135,"h":22.205,"l":22.11,"n":329,"o":22.13,"t":"2026-10-05T17:00:00Z","v":18121,"vw":22.138216},{"c":22.08,"h":22.14,"l":22.03,"n":208,"o":22.135,"t":"2026-10-05T17:15:00Z","v":7682,"vw":22.076738},{"c":22.125,"h":22.13,"l":22.07,"n":242,"o":22.08,"t":"2026-10-05T17:30:00Z","v":10120,"vw":22.094666},{"c":22.15,"h":22.185,"l":22.15,"n":141,"o":22.155,"t":"2026-10-05T17:45:00Z","v":4715,"vw":22.167845},{"c":22.155,"h":22.16,"l":22.135,"n":87,"o":22.14,"t":"2026-10-05T18:00:00Z","v":2805,"vw":22.142942},{"c":22.21,"h":22.21,"l":22.145,"n":178,"o":22.15,"t":"2026-10-05T18:15:00Z","v":9189,"vw":22.168127},{"c":22.17,"h":22.22,"l":22.17,"n":162,"o":22.21,"t":"2026-10-05T18:30:00Z","v":5104,"vw":22.200269},{"c":22.2999,"h":22.2999,"l":22.17,"n":238,"o":22.17,"t":"2026-10-05T18:45:00Z","v":8252,"vw":22.215162},{"c":22.335,"h":22.345,"l":22.295,"n":195,"o":22.31,"t":"2026-10-05T19:00:00Z","v":7087,"vw":22.320977},{"c":22.38,"h":22.39,"l":22.33,"n":242,"o":22.35,"t":"2026-10-05T19:15:00Z","v":7445,"vw":22.357441},{"c":22.46,"h":22.46,"l":22.35,"n":476,"o":22.37,"t":"2026-10-05T19:30:00Z","v":17138,"vw":22.404476},{"c":22.59,"h":22.6,"l":22.45,"n":1572,"o":22.45,"t":"2026-10-05T19:45:00Z","v":84876,"vw":22.528775},{"c":22.57,"h":22.57,"l":22.57,"n":29,"o":22.57,"t":"2026-10-05T20:00:00Z","v":134992,"vw":22.57},{"c":22.5,"h":22.5,"l":22.5,"n":29,"o":22.5,"t":"2026-10-06T11:00:00Z","v":3008,"vw":22.5},{"c":22.5697,"h":22.5697,"l":22.5697,"n":2,"o":22.5697,"t":"2026-10-06T11:15:00Z","v":202,"vw":22.5697},{"c":22.66,"h":22.66,"l":22.66,"n":4,"o":22.66,"t":"2026-10-06T12:15:00Z","v":1775,"vw":22.66},{"c":22.6,"h":22.6,"l":22.56,"n":4,"o":22.56,"t":"2026-10-06T13:00:00Z","v":231,"vw":22.58},{"c":22.474,"h":22.665,"l":22.454,"n":119,"o":22.57,"t":"2026-10-06T13:30:00Z","v":12427,"vw":22.559967},{"c":22.489,"h":22.525,"l":22.32,"n":260,"o":22.484,"t":"2026-10-06T13:45:00Z","v":23614,"vw":22.440833},{"c":22.28,"h":22.505,"l":22.28,"n":201,"o":22.474,"t":"2026-10-06T14:00:00Z","v":7967,"vw":22.363241},{"c":22,"h":22.27,"l":21.89,"n":746,"o":22.27,"t":"2026-10-06T14:15:00Z","v":99376,"vw":22.010341},{"c":22,"h":22.14,"l":22,"n":334,"o":22.01,"t":"2026-10-06T14:30:00Z","v":22400,"vw":22.045766},{"c":21.92,"h":22.03,"l":21.92,"n":210,"o":21.97,"t":"2026-10-06T14:45:00Z","v":9004,"vw":22.00813},{"c":21.95,"h":22.01,"l":21.89,"n":287,"o":21.92,"t":"2026-10-06T15:00:00Z","v":11041,"vw":21.952711},{"c":22.18,"h":22.25,"l":21.94,"n":454,"o":21.94,"t":"2026-10-06T15:15:00Z","v":28078,"vw":22.106899},{"c":22.29,"h":22.32,"l":22.165,"n":299,"o":22.23,"t":"2026-10-06T15:30:00Z","v":11253,"vw":22.257139},{"c":22.315,"h":22.32,"l":22.26,"n":324,"o":22.3,"t":"2026-10-06T15:45:00Z","v":11885,"vw":22.295567},{"c":22.34,"h":22.34,"l":22.275,"n":292,"o":22.3,"t":"2026-10-06T16:00:00Z","v":9046,"vw":22.309253},{"c":22.215,"h":22.34,"l":22.205,"n":248,"o":22.34,"t":"2026-10-06T16:15:00Z","v":6885,"vw":22.272577},{"c":22.185,"h":22.24,"l":22.165,"n":265,"o":22.22,"t":"2026-10-06T16:30:00Z","v":8209,"vw":22.208858},{"c":22.255,"h":22.28,"l":22.17,"n":397,"o":22.185,"t":"2026-10-06T16:45:00Z","v":12345,"vw":22.202442},{"c":22.29,"h":22.29,"l":22.23,"n":290,"o":22.24,"t":"2026-10-06T17:00:00Z","v":9041,"vw":22.264519},{"c":22.17,"h":22.3,"l":22.17,"n":456,"o":22.28,"t":"2026-10-06T17:15:00Z","v":29827,"vw":22.238298},{"c":22.16,"h":22.21,"l":22.15,"n":310,"o":22.21,"t":"2026-10-06T17:30:00Z","v":8389,"vw":22.175576},{"c":22.205,"h":22.23,"l":22.16,"n":257,"o":22.16,"t":"2026-10-06T17:45:00Z","v":7823,"vw":22.1966},{"c":22.23,"h":22.25,"l":22.23,"n":133,"o":22.23,"t":"2026-10-06T18:00:00Z","v":3837,"vw":22.237255},{"c":22.185,"h":22.26,"l":22.18,"n":212,"o":22.26,"t":"2026-10-06T18:15:00Z","v":8918,"vw":22.193575},{"c":22.13,"h":22.2,"l":22.13,"n":213,"o":22.2,"t":"2026-10-06T18:30:00Z","v":5592,"vw":22.17543},{"c":22.19,"h":22.23,"l":22.14,"n":363,"o":22.145,"t":"2026-10-06T18:45:00Z","v":17783,"vw":22.173882},{"c":22.1,"h":22.2,"l":22.08,"n":268,"o":22.2,"t":"2026-10-06T19:00:00Z","v":12453,"vw":22.121021},{"c":22.01,"h":22.12,"l":21.99,"n":384,"o":22.1,"t":"2026-10-06T19:15:00Z","v":16262,"vw":22.068468},{"c":22.08,"h":22.085,"l":21.91,"n":718,"o":22.01,"t":"2026-10-06T19:30:00Z","v":29607,"vw":22.026939},{"c":22.13,"h":22.19,"l":22.07,"n":1817,"o":22.08,"t":"2026-10-06T19:45:00Z","v":90272,"vw":22.131433},{"c":22.15,"h":22.15,"l":22.15,"n":40,"o":22.15,"t":"2026-10-06T20:00:00Z","v":105721,"vw":22.15},{"c":22.15,"h":22.15,"l":22.15,"n":7,"o":22.15,"t":"2026-10-07T11:00:00Z","v":304,"vw":22.15},{"c":22.05,"h":22.2,"l":22,"n":40,"o":22.08,"t":"2026-10-07T12:00:00Z","v":3615,"vw":22.07049},{"c":22.24,"h":22.37,"l":21.96,"n":255,"o":22.08,"t":"2026-10-07T13:30:00Z","v":21258,"vw":22.156067},{"c":22.4,"h":22.48,"l":22.2229,"n":92,"o":22.34,"t":"2026-10-07T13:45:00Z","v":4505,"vw":22.357856},{"c":22.31,"h":22.44,"l":22.27,"n":206,"o":22.29,"t":"2026-10-07T14:00:00Z","v":10246,"vw":22.3542},{"c":22.44,"h":22.515,"l":22.28,"n":332,"o":22.31,"t":"2026-10-07T14:15:00Z","v":12471,"vw":22.421727},{"c":22.52,"h":22.52,"l":22.46,"n":133,"o":22.46,"t":"2026-10-07T14:30:00Z","v":7663,"vw":22.48169},{"c":22.35,"h":22.53,"l":22.33,"n":530,"o":22.505,"t":"2026-10-07T14:45:00Z","v":62390,"vw":22.438926},{"c":22.4,"h":22.4,"l":22.32,"n":305,"o":22.37,"t":"2026-10-07T15:00:00Z","v":18100,"vw":22.350887},{"c":22.47,"h":22.48,"l":22.36,"n":307,"o":22.39,"t":"2026-10-07T15:15:00Z","v":20862,"vw":22.418836},{"c":22.545,"h":22.565,"l":22.5,"n":188,"o":22.5,"t":"2026-10-07T15:30:00Z","v":9550,"vw":22.542047},{"c":22.67,"h":22.68,"l":22.55,"n":344,"o":22.55,"t":"2026-10-07T15:45:00Z","v":14733,"vw":22.628138},{"c":22.555,"h":22.705,"l":22.55,"n":469,"o":22.685,"t":"2026-10-07T16:00:00Z","v":23761,"vw":22.628974},{"c":22.585,"h":22.61,"l":22.51,"n":272,"o":22.53,"t":"2026-10-07T16:15:00Z","v":13476,"vw":22.568944},{"c":22.53,"h":22.57,"l":22.465,"n":350,"o":22.57,"t":"2026-10-07T16:30:00Z","v":25535,"vw":22.51685},{"c":22.58,"h":22.58,"l":22.53,"n":164,"o":22.54,"t":"2026-10-07T16:45:00Z","v":6205,"vw":22.550301},{"c":22.6,"h":22.67,"l":22.56,"n":350,"o":22.58,"t":"2026-10-07T17:00:00Z","v":12554,"vw":22.617451},{"c":22.49,"h":22.6,"l":22.49,"n":245,"o":22.6,"t":"2026-10-07T17:15:00Z","v":8692,"vw":22.540668},{"c":22.525,"h":22.525,"l":22.48,"n":398,"o":22.48,"t":"2026-10-07T17:30:00Z","v":17980,"vw":22.499712},{"c":22.48,"h":22.57,"l":22.48,"n":280,"o":22.525,"t":"2026-10-07T17:45:00Z","v":9369,"vw":22.541712},{"c":22.51,"h":22.52,"l":22.48,"n":290,"o":22.5,"t":"2026-10-07T18:00:00Z","v":10997,"vw":22.501915},{"c":22.48,"h":22.51,"l":22.47,"n":218,"o":22.51,"t":"2026-10-07T18:15:00Z","v":9136,"vw":22.482208},{"c":22.435,"h":22.52,"l":22.435,"n":425,"o":22.49,"t":"2026-10-07T18:30:00Z","v":18902,"vw":22.485179},{"c":22.42,"h":22.445,"l":22.41,"n":401,"o":22.43,"t":"2026-10-07T18:45:00Z","v":15539,"vw":22.426717},{"c":22.4,"h":22.455,"l":22.38,"n":376,"o":22.43,"t":"2026-10-07T19:00:00Z","v":18763,"vw":22.407583},{"c":22.41,"h":22.43,"l":22.38,"n":395,"o":22.4,"t":"2026-10-07T19:15:00Z","v":19623,"vw":22.40049},{"c":22.31,"h":22.4,"l":22.27,"n":674,"o":22.4,"t":"2026-10-07T19:30:00Z","v":35521,"vw":22.315821},{"c":22.36,"h":22.42,"l":22.3,"n":2117,"o":22.31,"t":"2026-10-07T19:45:00Z","v":139725,"vw":22.35136},{"c":22.36,"h":22.36,"l":22.36,"n":44,"o":22.36,"t":"2026-10-07T20:00:00Z","v":186467,"vw":22.36},{"c":22.4,"h":22.45,"l":22.4,"n":28,"o":22.45,"t":"2026-10-08T11:00:00Z","v":2315,"vw":22.447619},{"c":22.2,"h":22.2,"l":22.2,"n":8,"o":22.2,"t":"2026-10-08T11:15:00Z","v":1383,"vw":22.2},{"c":22.535,"h":22.59,"l":22.25,"n":183,"o":22.33,"t":"2026-10-08T13:30:00Z","v":21507,"vw":22.441742},{"c":22.49,"h":22.64,"l":22.45,"n":88,"o":22.535,"t":"2026-10-08T13:45:00Z","v":6236,"vw":22.540036},{"c":22.36,"h":22.53,"l":22.31,"n":165,"o":22.44,"t":"2026-10-08T14:00:00Z","v":7370,"vw":22.429909},{"c":22.23,"h":22.36,"l":22.22,"n":163,"o":22.36,"t":"2026-10-08T14:15:00Z","v":7920,"vw":22.283152},{"c":22.225,"h":22.255,"l":22.18,"n":224,"o":22.23,"t":"2026-10-08T14:30:00Z","v":8239,"vw":22.230097},{"c":22.14,"h":22.225,"l":22.12,"n":256,"o":22.225,"t":"2026-10-08T14:45:00Z","v":9591,"vw":22.175799},{"c":22.1,"h":22.14,"l":22.08,"n":185,"o":22.1,"t":"2026-10-08T15:00:00Z","v":8198,"vw":22.108614},{"c":22.16,"h":22.195,"l":22.06,"n":238,"o":22.07,"t":"2026-10-08T15:15:00Z","v":12730,"vw":22.132659},{"c":22.16,"h":22.195,"l":22.09,"n":261,"o":22.18,"t":"2026-10-08T15:30:00Z","v":11013,"vw":22.174733},{"c":22.15,"h":22.175,"l":22.12,"n":193,"o":22.13,"t":"2026-10-08T15:45:00Z","v":6960,"vw":22.151149},{"c":22.15,"h":22.175,"l":22.15,"n":88,"o":22.165,"t":"2026-10-08T16:00:00Z","v":3197,"vw":22.160682},{"c":22.22,"h":22.325,"l":22.13,"n":284,"o":22.13,"t":"2026-10-08T16:15:00Z","v":10487,"vw":22.213865},{"c":22.155,"h":22.245,"l":22.1301,"n":191,"o":22.23,"t":"2026-10-08T16:30:00Z","v":6618,"vw":22.203898},{"c":22.27,"h":22.27,"l":22.15,"n":178,"o":22.165,"t":"2026-10-08T16:45:00Z","v":7170,"vw":22.217566},{"c":22.25,"h":22.27,"l":22.2,"n":158,"o":22.27,"t":"2026-10-08T17:00:00Z","v":5353,"vw":22.234032},{"c":22.2,"h":22.265,"l":22.2,"n":162,"o":22.26,"t":"2026-10-08T17:15:00Z","v":5386,"vw":22.245112},{"c":22.26,"h":22.26,"l":22.18,"n":181,"o":22.21,"t":"2026-10-08T17:30:00Z","v":5870,"vw":22.237109},{"c":22.23,"h":22.27,"l":22.225,"n":97,"o":22.26,"t":"2026-10-08T17:45:00Z","v":2711,"vw":22.245289},{"c":22.21,"h":22.21,"l":22.18,"n":162,"o":22.21,"t":"2026-10-08T18:00:00Z","v":7275,"vw":22.192954},{"c":22.16,"h":22.22,"l":22.14,"n":180,"o":22.212,"t":"2026-10-08T18:15:00Z","v":8596,"vw":22.175735},{"c":22.13,"h":22.16,"l":22.12,"n":103,"o":22.15,"t":"2026-10-08T18:30:00Z","v":4168,"vw":22.138765},{"c":22.135,"h":22.135,"l":22.09,"n":197,"o":22.1,"t":"2026-10-08T18:45:00Z","v":6838,"vw":22.104612},{"c":22.185,"h":22.23,"l":22.145,"n":180,"o":22.145,"t":"2026-10-08T19:00:00Z","v":9383,"vw":22.188598},{"c":22.235,"h":22.27,"l":22.18,"n":417,"o":22.19,"t":"2026-10-08T19:15:00Z","v":15201,"vw":22.228387},{"c":22.26,"h":22.285,"l":22.22,"n":470,"o":22.245,"t":"2026-10-08T19:30:00Z","v":20304,"vw":22.250923},{"c":22.39,"h":22.42,"l":22.26,"n":1727,"o":22.26,"t":"2026-10-08T19:45:00Z","v":79279,"vw":22.376667},{"c":21.96,"h":22.38,"l":21.96,"n":31,"o":22.38,"t":"2026-10-08T20:00:00Z","v":312779,"vw":22.378764},{"c":22.56,"h":22.56,"l":22.35,"n":39,"o":22.35,"t":"2026-10-09T11:00:00Z","v":3571,"vw":22.435934},{"c":22.25,"h":22.449,"l":22.244,"n":79,"o":22.29,"t":"2026-10-09T13:30:00Z","v":8566,"vw":22.308405},{"c":22.279,"h":22.42,"l":22.244,"n":75,"o":22.244,"t":"2026-10-09T13:45:00Z","v":3711,"vw":22.304067},{"c":22.3,"h":22.52,"l":22.2301,"n":112,"o":22.284,"t":"2026-10-09T14:00:00Z","v":3819,"vw":22.33417},{"c":22.055,"h":22.28,"l":22.055,"n":75,"o":22.28,"t":"2026-10-09T14:15:00Z","v":2689,"vw":22.141283},{"c":22.05,"h":22.2,"l":22.0001,"n":250,"o":22.05,"t":"2026-10-09T14:30:00Z","v":13380,"vw":22.091774},{"c":21.9,"h":22.02,"l":21.82,"n":307,"o":22.02,"t":"2026-10-09T14:45:00Z","v":15387,"vw":21.926981},{"c":21.75,"h":21.88,"l":21.75,"n":209,"o":21.87,"t":"2026-10-09T15:00:00Z","v":9046,"vw":21.815681},{"c":21.6201,"h":21.85,"l":21.62,"n":190,"o":21.83,"t":"2026-10-09T15:15:00Z","v":6477,"vw":21.785584},{"c":21.68,"h":21.7256,"l":21.63,"n":215,"o":21.685,"t":"2026-10-09T15:30:00Z","v":5235,"vw":21.682981},{"c":21.59,"h":21.655,"l":21.59,"n":214,"o":21.62,"t":"2026-10-09T15:45:00Z","v":5729,"vw":21.641781},{"c":21.615,"h":21.625,"l":21.54,"n":162,"o":21.575,"t":"2026-10-09T16:00:00Z","v":7308,"vw":21.604867},{"c":21.475,"h":21.585,"l":21.445,"n":188,"o":21.585,"t":"2026-10-09T16:15:00Z","v":8052,"vw":21.521048},{"c":21.52,"h":21.53,"l":21.49,"n":145,"o":21.5,"t":"2026-10-09T16:30:00Z","v":4783,"vw":21.510912},{"c":21.55,"h":21.56,"l":21.49,"n":205,"o":21.54,"t":"2026-10-09T16:45:00Z","v":10960,"vw":21.52542},{"c":21.49,"h":21.57,"l":21.47,"n":122,"o":21.525,"t":"2026-10-09T17:00:00Z","v":3860,"vw":21.540507},{"c":21.49,"h":21.55,"l":21.49,"n":133,"o":21.52,"t":"2026-10-09T17:15:00Z","v":3679,"vw":21.531097},{"c":21.64,"h":21.66,"l":21.505,"n":260,"o":21.505,"t":"2026-10-09T17:30:00Z","v":7511,"vw":21.557969},{"c":21.66,"h":21.675,"l":21.645,"n":105,"o":21.675,"t":"2026-10-09T17:45:00Z","v":3948,"vw":21.660267},{"c":21.69,"h":21.7,"l":21.64,"n":179,"o":21.655,"t":"2026-10-09T18:00:00Z","v":4750,"vw":21.678927},{"c":21.73,"h":21.74,"l":21.695,"n":114,"o":21.7,"t":"2026-10-09T18:15:00Z","v":2536,"vw":21.711145},{"c":21.69,"h":21.72,"l":21.66,"n":160,"o":21.72,"t":"2026-10-09T18:30:00Z","v":6876,"vw":21.694242},{"c":21.7,"h":21.71,"l":21.63,"n":294,"o":21.71,"t":"2026-10-09T18:45:00Z","v":10443,"vw":21.672077},{"c":21.655,"h":21.71,"l":21.65,"n":218,"o":21.71,"t":"2026-10-09T19:00:00Z","v":6731,"vw":21.678229},{"c":21.615,"h":21.73,"l":21.59,"n":357,"o":21.66,"t":"2026-10-09T19:15:00Z","v":13579,"vw":21.67896},{"c":21.535,"h":21.64,"l":21.53,"n":480,"o":21.59,"t":"2026-10-09T19:30:00Z","v":18469,"vw":21.58588},{"c":21.69,"h":21.82,"l":21.48,"n":2547,"o":21.54,"t":"2026-10-09T19:45:00Z","v":249350,"vw":21.66099},{"c":21.74,"h":21.79,"l":21.67,"n":37,"o":21.67,"t":"2026-10-09T20:00:00Z","v":131807,"vw":21.671008},{"c":22.09,"h":22.09,"l":22.09,"n":1,"o":22.09,"t":"2026-10-09T20:15:00Z","v":100,"vw":22.09},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-09T21:45:00Z","v":700,"vw":21.67},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-09T22:15:00Z","v":300,"vw":21.67},{"c":21.55,"h":21.55,"l":21.55,"n":5,"o":21.55,"t":"2026-10-12T12:00:00Z","v":104,"vw":21.55},{"c":21.7,"h":21.7,"l":21.55,"n":11,"o":21.55,"t":"2026-10-12T12:30:00Z","v":1321,"vw":21.68096},{"c":21.705,"h":21.76,"l":21.555,"n":182,"o":21.67,"t":"2026-10-12T13:30:00Z","v":12352,"vw":21.650686},{"c":21.64,"h":21.72,"l":21.59,"n":102,"o":21.7,"t":"2026-10-12T13:45:00Z","v":6774,"vw":21.656413},{"c":21.57,"h":21.69,"l":21.48,"n":103,"o":21.6,"t":"2026-10-12T14:00:00Z","v":6219,"vw":21.588593},{"c":21.4,"h":21.47,"l":21.36,"n":202,"o":21.43,"t":"2026-10-12T14:15:00Z","v":12838,"vw":21.42465},{"c":21.38,"h":21.44,"l":21.37,"n":162,"o":21.41,"t":"2026-10-12T14:30:00Z","v":5362,"vw":21.404116},{"c":21.38,"h":21.42,"l":21.38,"n":179,"o":21.4,"t":"2026-10-12T14:45:00Z","v":7043,"vw":21.399216},{"c":21.35,"h":21.38,"l":21.3,"n":331,"o":21.38,"t":"2026-10-12T15:00:00Z","v":18787,"vw":21.341945},{"c":21.36,"h":21.39,"l":21.325,"n":158,"o":21.37,"t":"2026-10-12T15:15:00Z","v":5379,"vw":21.353252},{"c":21.35,"h":21.44,"l":21.32,"n":293,"o":21.34,"t":"2026-10-12T15:30:00Z","v":13334,"vw":21.38937},{"c":21.36,"h":21.37,"l":21.33,"n":172,"o":21.36,"t":"2026-10-12T15:45:00Z","v":6374,"vw":21.345521},{"c":21.37,"h":21.39,"l":21.35,"n":92,"o":21.355,"t":"2026-10-12T16:00:00Z","v":4678,"vw":21.367611},{"c":21.53,"h":21.565,"l":21.39,"n":227,"o":21.4,"t":"2026-10-12T16:15:00Z","v":11061,"vw":21.448571},{"c":21.545,"h":21.57,"l":21.5,"n":163,"o":21.52,"t":"2026-10-12T16:30:00Z","v":5161,"vw":21.534209},{"c":21.535,"h":21.57,"l":21.51,"n":260,"o":21.56,"t":"2026-10-12T16:45:00Z","v":6832,"vw":21.551918},{"c":21.5,"h":21.57,"l":21.48,"n":269,"o":21.535,"t":"2026-10-12T17:00:00Z","v":12618,"vw":21.527464},{"c":21.58,"h":21.59,"l":21.525,"n":157,"o":21.525,"t":"2026-10-12T17:15:00Z","v":6745,"vw":21.557223},{"c":21.62,"h":21.64,"l":21.57,"n":225,"o":21.58,"t":"2026-10-12T17:30:00Z","v":11882,"vw":21.607718},{"c":21.62,"h":21.65,"l":21.6,"n":196,"o":21.6,"t":"2026-10-12T17:45:00Z","v":6846,"vw":21.626748},{"c":21.625,"h":21.65,"l":21.6,"n":151,"o":21.65,"t":"2026-10-12T18:00:00Z","v":5163,"vw":21.626729},{"c":21.64,"h":21.675,"l":21.6,"n":283,"o":21.62,"t":"2026-10-12T18:15:00Z","v":23365,"vw":21.62199},{"c":21.57,"h":21.65,"l":21.55,"n":205,"o":21.65,"t":"2026-10-12T18:30:00Z","v":8434,"vw":21.621342},{"c":21.57,"h":21.6,"l":21.55,"n":196,"o":21.58,"t":"2026-10-12T18:45:00Z","v":7046,"vw":21.576372},{"c":21.515,"h":21.57,"l":21.515,"n":235,"o":21.55,"t":"2026-10-12T19:00:00Z","v":6650,"vw":21.541251},{"c":21.66,"h":21.69,"l":21.52,"n":486,"o":21.53,"t":"2026-10-12T19:15:00Z","v":20421,"vw":21.636322},{"c":21.77,"h":21.83,"l":21.65,"n":639,"o":21.705,"t":"2026-10-12T19:30:00Z","v":39652,"vw":21.728469},{"c":22.02,"h":22.1,"l":21.76,"n":2533,"o":21.77,"t":"2026-10-12T19:45:00Z","v":189969,"vw":21.928544},{"c":22.01,"h":22.01,"l":22.01,"n":40,"o":22.01,"t":"2026-10-12T20:00:00Z","v":106680,"vw":22.01},{"c":22.15,"h":22.15,"l":22.15,"n":2,"o":22.15,"t":"2026-10-13T13:00:00Z","v":101,"vw":22.15},{"c":22.1,"h":22.16,"l":21.83,"n":58,"o":21.83,"t":"2026-10-13T13:30:00Z","v":7248,"vw":21.913998},{"c":21.58,"h":22.15,"l":21.52,"n":220,"o":22.03,"t":"2026-10-13T13:45:00Z","v":8488,"vw":21.874392},{"c":21.275,"h":21.5325,"l":21.24,"n":241,"o":21.5325,"t":"2026-10-13T14:00:00Z","v":8898,"vw":21.356834},{"c":21.275,"h":21.38,"l":21.265,"n":177,"o":21.29,"t":"2026-10-13T14:15:00Z","v":10921,"vw":21.302931},{"c":21.43,"h":21.43,"l":21.28,"n":250,"o":21.3,"t":"2026-10-13T14:30:00Z","v":14311,"vw":21.348329},{"c":21.51,"h":21.53,"l":21.42,"n":293,"o":21.42,"t":"2026-10-13T14:45:00Z","v":11282,"vw":21.490839},{"c":21.56,"h":21.56,"l":21.48,"n":123,"o":21.5,"t":"2026-10-13T15:00:00Z","v":3631,"vw":21.519948},{"c":21.645,"h":21.65,"l":21.55,"n":100,"o":21.56,"t":"2026-10-13T15:15:00Z","v":4090,"vw":21.622434},{"c":21.66,"h":21.68,"l":21.61,"n":166,"o":21.66,"t":"2026-10-13T15:30:00Z","v":6440,"vw":21.640607},{"c":21.68,"h":21.68,"l":21.585,"n":255,"o":21.61,"t":"2026-10-13T15:45:00Z","v":8653,"vw":21.626768},{"c":21.62,"h":21.65,"l":21.61,"n":54,"o":21.65,"t":"2026-10-13T16:00:00Z","v":1892,"vw":21.624445},{"c":21.665,"h":21.68,"l":21.64,"n":205,"o":21.64,"t":"2026-10-13T16:15:00Z","v":8000,"vw":21.653325},{"c":21.7,"h":21.705,"l":21.665,"n":120,"o":21.665,"t":"2026-10-13T16:30:00Z","v":3904,"vw":21.691172},{"c":21.7,"h":21.71,"l":21.66,"n":182,"o":21.7,"t":"2026-10-13T16:45:00Z","v":5092,"vw":21.690215},{"c":21.535,"h":21.665,"l":21.535,"n":250,"o":21.65,"t":"2026-10-13T17:00:00Z","v":8500,"vw":21.619935},{"c":21.62,"h":21.64,"l":21.57,"n":231,"o":21.57,"t":"2026-10-13T17:15:00Z","v":8869,"vw":21.605295},{"c":21.65,"h":21.65,"l":21.61,"n":307,"o":21.64,"t":"2026-10-13T17:30:00Z","v":12502,"vw":21.624308},{"c":21.565,"h":21.65,"l":21.55,"n":194,"o":21.64,"t":"2026-10-13T17:45:00Z","v":4188,"vw":21.593721},{"c":21.61,"h":21.66,"l":21.57,"n":308,"o":21.59,"t":"2026-10-13T18:00:00Z","v":9232,"vw":21.61465},{"c":21.575,"h":21.655,"l":21.57,"n":266,"o":21.6172,"t":"2026-10-13T18:15:00Z","v":9625,"vw":21.61648},{"c":21.58,"h":21.59,"l":21.57,"n":164,"o":21.58,"t":"2026-10-13T18:30:00Z","v":6547,"vw":21.585208},{"c":21.67,"h":21.68,"l":21.56,"n":391,"o":21.59,"t":"2026-10-13T18:45:00Z","v":16827,"vw":21.627963},{"c":21.71,"h":21.72,"l":21.63,"n":280,"o":21.665,"t":"2026-10-13T19:00:00Z","v":8840,"vw":21.669966},{"c":21.69,"h":21.7,"l":21.67,"n":349,"o":21.7,"t":"2026-10-13T19:15:00Z","v":9133,"vw":21.68136},{"c":21.65,"h":21.71,"l":21.615,"n":670,"o":21.69,"t":"2026-10-13T19:30:00Z","v":25306,"vw":21.65689},{"c":21.51,"h":21.64,"l":21.435,"n":1677,"o":21.64,"t":"2026-10-13T19:45:00Z","v":91837,"vw":21.510454},{"c":21.5,"h":21.5,"l":21.5,"n":28,"o":21.5,"t":"2026-10-13T20:00:00Z","v":109733,"vw":21.5},{"c":21.45,"h":21.45,"l":21.45,"n":4,"o":21.45,"t":"2026-10-14T11:00:00Z","v":201,"vw":21.45},{"c":21.61,"h":21.61,"l":21.61,"n":8,"o":21.61,"t":"2026-10-14T11:15:00Z","v":412,"vw":21.61},{"c":21.6,"h":21.6,"l":21.6,"n":20,"o":21.6,"t":"2026-10-14T11:45:00Z","v":808,"vw":21.6},{"c":21.489,"h":21.49,"l":21.225,"n":70,"o":21.35,"t":"2026-10-14T13:30:00Z","v":5821,"vw":21.373929},{"c":21.42,"h":21.59,"l":21.34,"n":58,"o":21.59,"t":"2026-10-14T13:45:00Z","v":5251,"vw":21.465509},{"c":21.5,"h":21.56,"l":21.395,"n":262,"o":21.41,"t":"2026-10-14T14:00:00Z","v":13027,"vw":21.48706},{"c":21.3616,"h":21.545,"l":21.3616,"n":205,"o":21.53,"t":"2026-10-14T14:15:00Z","v":26278,"vw":21.458493},{"c":21.4038,"h":21.44,"l":21.39,"n":116,"o":21.39,"t":"2026-10-14T14:30:00Z","v":5515,"vw":21.415298},{"c":21.4,"h":21.45,"l":21.37,"n":143,"o":21.45,"t":"2026-10-14T14:45:00Z","v":3628,"vw":21.402649},{"c":21.475,"h":21.48,"l":21.42,"n":140,"o":21.44,"t":"2026-10-14T15:00:00Z","v":6307,"vw":21.447938},{"c":21.45,"h":21.53,"l":21.45,"n":108,"o":21.51,"t":"2026-10-14T15:15:00Z","v":3409,"vw":21.491101},{"c":21.465,"h":21.49,"l":21.43,"n":120,"o":21.455,"t":"2026-10-14T15:30:00Z","v":4154,"vw":21.461546},{"c":21.54,"h":21.56,"l":21.49,"n":179,"o":21.49,"t":"2026-10-14T15:45:00Z","v":9832,"vw":21.518963},{"c":21.55,"h":21.55,"l":21.5,"n":128,"o":21.52,"t":"2026-10-14T16:00:00Z","v":8176,"vw":21.52309},{"c":21.55,"h":21.57,"l":21.51,"n":230,"o":21.525,"t":"2026-10-14T16:15:00Z","v":7922,"vw":21.53813},{"c":21.61,"h":21.61,"l":21.56,"n":228,"o":21.56,"t":"2026-10-14T16:30:00Z","v":8404,"vw":21.595219},{"c":21.63,"h":21.68,"l":21.59,"n":159,"o":21.615,"t":"2026-10-14T16:45:00Z","v":7274,"vw":21.620939},{"c":21.6,"h":21.665,"l":21.58,"n":298,"o":21.655,"t":"2026-10-14T17:00:00Z","v":24113,"vw":21.609346},{"c":21.635,"h":21.68,"l":21.6,"n":206,"o":21.6,"t":"2026-10-14T17:15:00Z","v":11926,"vw":21.65571},{"c":21.5451,"h":21.63,"l":21.545,"n":178,"o":21.63,"t":"2026-10-14T17:30:00Z","v":6885,"vw":21.592851},{"c":21.5425,"h":21.57,"l":21.53,"n":168,"o":21.53,"t":"2026-10-14T17:45:00Z","v":9230,"vw":21.546093},{"c":21.6,"h":21.6,"l":21.545,"n":280,"o":21.545,"t":"2026-10-14T18:00:00Z","v":10858,"vw":21.572992},{"c":21.555,"h":21.605,"l":21.535,"n":238,"o":21.6,"t":"2026-10-14T18:15:00Z","v":8931,"vw":21.576933},{"c":21.57,"h":21.5999,"l":21.555,"n":174,"o":21.57,"t":"2026-10-14T18:30:00Z","v":5729,"vw":21.573187},{"c":21.585,"h":21.6,"l":21.57,"n":310,"o":21.575,"t":"2026-10-14T18:45:00Z","v":10015,"vw":21.583104},{"c":21.82,"h":21.82,"l":21.6,"n":530,"o":21.6,"t":"2026-10-14T19:00:00Z","v":26527,"vw":21.681626},{"c":21.84,"h":21.88,"l":21.82,"n":353,"o":21.82,"t":"2026-10-14T19:15:00Z","v":13575,"vw":21.84066},{"c":21.77,"h":21.89,"l":21.75,"n":803,"o":21.83,"t":"2026-10-14T19:30:00Z","v":36294,"vw":21.810882},{"c":21.83,"h":21.89,"l":21.73,"n":1778,"o":21.73,"t":"2026-10-14T19:45:00Z","v":114199,"vw":21.819452},{"c":21.84,"h":21.84,"l":21.84,"n":36,"o":21.84,"t":"2026-10-14T20:00:00Z","v":139153,"vw":21.84},{"c":21.72,"h":21.72,"l":21.7,"n":6,"o":21.7,"t":"2026-10-14T22:30:00Z","v":951,"vw":21.707773},{"c":21.75,"h":21.75,"l":21.75,"n":85,"o":21.75,"t":"2026-10-15T11:15:00Z","v":1144,"vw":21.75},{"c":21.8,"h":21.8,"l":21.8,"n":25,"o":21.8,"t":"2026-10-15T12:00:00Z","v":848,"vw":21.8},{"c":22.12,"h":22.26,"l":21.95,"n":264,"o":22.03,"t":"2026-10-15T13:30:00Z","v":35248,"vw":22.108804},{"c":22.335,"h":22.35,"l":22.17,"n":176,"o":22.17,"t":"2026-10-15T13:45:00Z","v":11553,"vw":22.254536},{"c":22.32,"h":22.4125,"l":22.2,"n":406,"o":22.3375,"t":"2026-10-15T14:00:00Z","v":20878,"vw":22.286481},{"c":22.17,"h":22.34,"l":22.16,"n":353,"o":22.32,"t":"2026-10-15T14:15:00Z","v":17799,"vw":22.233726},{"c":22.255,"h":22.38,"l":22.19,"n":492,"o":22.19,"t":"2026-10-15T14:30:00Z","v":41754,"vw":22.269116},{"c":22.27,"h":22.27,"l":22.125,"n":427,"o":22.23,"t":"2026-10-15T14:45:00Z","v":23850,"vw":22.188582},{"c":22.33,"h":22.42,"l":22.275,"n":303,"o":22.275,"t":"2026-10-15T15:00:00Z","v":18466,"vw":22.352111},{"c":22.31,"h":22.37,"l":22.27,"n":255,"o":22.35,"t":"2026-10-15T15:15:00Z","v":15315,"vw":22.331088},{"c":22.35,"h":22.39,"l":22.3,"n":274,"o":22.32,"t":"2026-10-15T15:30:00Z","v":16178,"vw":22.336331},{"c":22.35,"h":22.38,"l":22.31,"n":214,"o":22.32574,"t":"2026-10-15T15:45:00Z","v":9778,"vw":22.341633},{"c":22.29,"h":22.39,"l":22.29,"n":284,"o":22.38,"t":"2026-10-15T16:00:00Z","v":12019,"vw":22.344617},{"c":22.39,"h":22.405,"l":22.29,"n":246,"o":22.3,"t":"2026-10-15T16:15:00Z","v":12901,"vw":22.340444},{"c":22.43,"h":22.435,"l":22.37,"n":230,"o":22.39,"t":"2026-10-15T16:30:00Z","v":11306,"vw":22.407536},{"c":22.39,"h":22.43,"l":22.345,"n":255,"o":22.42,"t":"2026-10-15T16:45:00Z","v":11389,"vw":22.385875},{"c":22.34,"h":22.38,"l":22.34,"n":142,"o":22.38,"t":"2026-10-15T17:00:00Z","v":5931,"vw":22.348281},{"c":22.34,"h":22.37,"l":22.33,"n":178,"o":22.37,"t":"2026-10-15T17:15:00Z","v":5734,"vw":22.342117},{"c":22.25,"h":22.335,"l":22.25,"n":283,"o":22.33,"t":"2026-10-15T17:30:00Z","v":14953,"vw":22.300705},{"c":22.385,"h":22.41,"l":22.256,"n":212,"o":22.27,"t":"2026-10-15T17:45:00Z","v":15742,"vw":22.335966},{"c":22.32,"h":22.385,"l":22.3,"n":299,"o":22.385,"t":"2026-10-15T18:00:00Z","v":14528,"vw":22.324349},{"c":22.29,"h":22.32,"l":22.28,"n":212,"o":22.32,"t":"2026-10-15T18:15:00Z","v":9068,"vw":22.297366},{"c":22.26,"h":22.33,"l":22.26,"n":278,"o":22.31,"t":"2026-10-15T18:30:00Z","v":11673,"vw":22.291784},{"c":22.27,"h":22.28,"l":22.25,"n":205,"o":22.26,"t":"2026-10-15T18:45:00Z","v":6925,"vw":22.26462},{"c":22.31,"h":22.32,"l":22.25,"n":399,"o":22.275,"t":"2026-10-15T19:00:00Z","v":18373,"vw":22.285384},{"c":22.305,"h":22.34,"l":22.3,"n":342,"o":22.31,"t":"2026-10-15T19:15:00Z","v":11971,"vw":22.32409},{"c":22.36,"h":22.39,"l":22.31,"n":602,"o":22.31,"t":"2026-10-15T19:30:00Z","v":23912,"vw":22.350697},{"c":22.26,"h":22.36,"l":22.25,"n":1762,"o":22.36,"t":"2026-10-15T19:45:00Z","v":102720,"vw":22.307235},{"c":22.26,"h":22.26,"l":22.26,"n":28,"o":22.26,"t":"2026-10-15T20:00:00Z","v":110539,"vw":22.26},{"c":22.5173,"h":22.5173,"l":22.5173,"n":1,"o":22.5173,"t":"2026-10-16T11:00:00Z","v":355,"vw":22.5173},{"c":22.155,"h":22.23,"l":22.155,"n":20,"o":22.23,"t":"2026-10-16T13:30:00Z","v":6524,"vw":22.227153},{"c":21.93,"h":22.06,"l":21.93,"n":134,"o":22.05,"t":"2026-10-16T13:45:00Z","v":6821,"vw":22.00615},{"c":21.75,"h":21.945,"l":21.75,"n":130,"o":21.945,"t":"2026-10-16T14:00:00Z","v":3888,"vw":21.84194},{"c":21.6,"h":21.75,"l":21.6,"n":187,"o":21.75,"t":"2026-10-16T14:15:00Z","v":7857,"vw":21.680396},{"c":21.56,"h":21.7,"l":21.54,"n":258,"o":21.58,"t":"2026-10-16T14:30:00Z","v":18609,"vw":21.645269},{"c":21.46,"h":21.57,"l":21.43,"n":235,"o":21.57,"t":"2026-10-16T14:45:00Z","v":16387,"vw":21.474834},{"c":21.48,"h":21.495,"l":21.44,"n":252,"o":21.49,"t":"2026-10-16T15:00:00Z","v":10366,"vw":21.470075},{"c":21.395,"h":21.46,"l":21.395,"n":134,"o":21.43,"t":"2026-10-16T15:15:00Z","v":5250,"vw":21.428841},{"c":21.39,"h":21.435,"l":21.365,"n":328,"o":21.41,"t":"2026-10-16T15:30:00Z","v":14274,"vw":21.404849},{"c":21.425,"h":21.462,"l":21.4,"n":156,"o":21.41,"t":"2026-10-16T15:45:00Z","v":11332,"vw":21.422821},{"c":21.31,"h":21.4,"l":21.29,"n":257,"o":21.4,"t":"2026-10-16T16:00:00Z","v":10170,"vw":21.335496},{"c":21.255,"h":21.31,"l":21.25,"n":212,"o":21.285,"t":"2026-10-16T16:15:00Z","v":7135,"vw":21.279526},{"c":21.22,"h":21.26,"l":21.215,"n":282,"o":21.25,"t":"2026-10-16T16:30:00Z","v":11306,"vw":21.239725},{"c":21.25,"h":21.27,"l":21.2,"n":126,"o":21.2,"t":"2026-10-16T16:45:00Z","v":7499,"vw":21.218903},{"c":21.14,"h":21.25,"l":21.13,"n":165,"o":21.245,"t":"2026-10-16T17:00:00Z","v":9465,"vw":21.206618},{"c":21.21,"h":21.21,"l":21.06,"n":319,"o":21.135,"t":"2026-10-16T17:15:00Z","v":24340,"vw":21.123459},{"c":21.17,"h":21.235,"l":21.125,"n":168,"o":21.23,"t":"2026-10-16T17:30:00Z","v":9704,"vw":21.175362},{"c":21.335,"h":21.35,"l":21.17,"n":501,"o":21.17,"t":"2026-10-16T17:45:00Z","v":34783,"vw":21.261079},{"c":21.47,"h":21.48,"l":21.3,"n":267,"o":21.31,"t":"2026-10-16T18:00:00Z","v":14117,"vw":21.365184},{"c":21.47,"h":21.53,"l":21.415,"n":623,"o":21.47,"t":"2026-10-16T18:15:00Z","v":49772,"vw":21.473794},{"c":21.48,"h":21.51,"l":21.47,"n":200,"o":21.49,"t":"2026-10-16T18:30:00Z","v":11585,"vw":21.487893},{"c":21.42,"h":21.49,"l":21.38,"n":445,"o":21.49,"t":"2026-10-16T18:45:00Z","v":30644,"vw":21.421921},{"c":21.41,"h":21.415,"l":21.37,"n":341,"o":21.4,"t":"2026-10-16T19:00:00Z","v":16468,"vw":21.386924},{"c":21.34,"h":21.42,"l":21.315,"n":318,"o":21.42,"t":"2026-10-16T19:15:00Z","v":18722,"vw":21.369365},{"c":21.24,"h":21.34,"l":21.23,"n":480,"o":21.322,"t":"2026-10-16T19:30:00Z","v":27473,"vw":21.275124},{"c":21.26,"h":21.28,"l":21.12,"n":1591,"o":21.24,"t":"2026-10-16T19:45:00Z","v":94161,"vw":21.214511},{"c":21.27,"h":21.27,"l":21.27,"n":29,"o":21.27,"t":"2026-10-16T20:00:00Z","v":133054,"vw":21.27},{"c":21.32,"h":21.35,"l":21.26,"n":14,"o":21.26,"t":"2026-10-16T21:30:00Z","v":1015,"vw":21.3175},{"c":21.2,"h":21.425,"l":21.15,"n":84,"o":21.15,"t":"2026-10-19T13:30:00Z","v":9535,"vw":21.196568},{"c":21.17,"h":21.273,"l":21.16,"n":84,"o":21.2,"t":"2026-10-19T13:45:00Z","v":8348,"vw":21.218965},{"c":21.515,"h":21.515,"l":21.235,"n":210,"o":21.235,"t":"2026-10-19T14:00:00Z","v":20057,"vw":21.307782},{"c":21.68,"h":21.71,"l":21.52,"n":125,"o":21.57,"t":"2026-10-19T14:15:00Z","v":6232,"vw":21.622023},{"c":21.57,"h":21.715,"l":21.57,"n":164,"o":21.715,"t":"2026-10-19T14:30:00Z","v":5851,"vw":21.663337},{"c":21.52,"h":21.63,"l":21.44,"n":510,"o":21.5675,"t":"2026-10-19T14:45:00Z","v":36738,"vw":21.507054},{"c":21.5,"h":21.56,"l":21.455,"n":381,"o":21.5,"t":"2026-10-19T15:00:00Z","v":27343,"vw":21.528569},{"c":21.39,"h":21.55,"l":21.35,"n":399,"o":21.5,"t":"2026-10-19T15:15:00Z","v":27901,"vw":21.484049},{"c":21.43,"h":21.52,"l":21.41,"n":137,"o":21.41,"t":"2026-10-19T15:30:00Z","v":4841,"vw":21.475138},{"c":21.57,"h":21.62,"l":21.43,"n":173,"o":21.43,"t":"2026-10-19T15:45:00Z","v":7463,"vw":21.521263},{"c":21.555,"h":21.58,"l":21.54,"n":65,"o":21.56,"t":"2026-10-19T16:00:00Z","v":2600,"vw":21.562064},{"c":21.61,"h":21.62,"l":21.6,"n":66,"o":21.6,"t":"2026-10-19T16:15:00Z","v":3271,"vw":21.608571},{"c":21.67,"h":21.67,"l":21.58,"n":203,"o":21.58,"t":"2026-10-19T16:30:00Z","v":9757,"vw":21.64426},{"c":21.61,"h":21.68,"l":21.61,"n":154,"o":21.68,"t":"2026-10-19T16:45:00Z","v":6916,"vw":21.647717},{"c":21.625,"h":21.63,"l":21.56,"n":151,"o":21.62,"t":"2026-10-19T17:00:00Z","v":6480,"vw":21.591696},{"c":21.67,"h":21.67,"l":21.62,"n":146,"o":21.66,"t":"2026-10-19T17:15:00Z","v":9239,"vw":21.646116},{"c":21.76,"h":21.89,"l":21.65,"n":634,"o":21.67,"t":"2026-10-19T17:30:00Z","v":56424,"vw":21.729495},{"c":21.67,"h":21.84,"l":21.62,"n":609,"o":21.75,"t":"2026-10-19T17:45:00Z","v":71003,"vw":21.738523},{"c":21.57,"h":21.73,"l":21.5101,"n":215,"o":21.7,"t":"2026-10-19T18:00:00Z","v":18846,"vw":21.659904},{"c":21.54,"h":21.6,"l":21.53,"n":184,"o":21.565,"t":"2026-10-19T18:15:00Z","v":8206,"vw":21.550865},{"c":21.625,"h":21.625,"l":21.545,"n":179,"o":21.545,"t":"2026-10-19T18:30:00Z","v":9282,"vw":21.577657},{"c":21.685,"h":21.775,"l":21.635,"n":396,"o":21.64,"t":"2026-10-19T18:45:00Z","v":25476,"vw":21.711244},{"c":21.79,"h":21.79,"l":21.6,"n":473,"o":21.69,"t":"2026-10-19T19:00:00Z","v":29557,"vw":21.662009},{"c":21.87,"h":21.87,"l":21.77,"n":364,"o":21.79,"t":"2026-10-19T19:15:00Z","v":18303,"vw":21.809444},{"c":21.87,"h":21.95,"l":21.85,"n":597,"o":21.85,"t":"2026-10-19T19:30:00Z","v":29875,"vw":21.905107},{"c":21.875,"h":21.93,"l":21.79,"n":1757,"o":21.88,"t":"2026-10-19T19:45:00Z","v":114314,"vw":21.865798},{"c":21.88,"h":21.88,"l":21.88,"n":41,"o":21.88,"t":"2026-10-19T20:00:00Z","v":90916,"vw":21.88},{"c":22.01,"h":22.025,"l":21.85,"n":39,"o":21.9,"t":"2026-10-20T13:30:00Z","v":4569,"vw":21.908865},{"c":22.08,"h":22.1074,"l":22.01,"n":47,"o":22.01,"t":"2026-10-20T13:45:00Z","v":2560,"vw":22.036898},{"c":22.09,"h":22.09,"l":21.99,"n":164,"o":22.015,"t":"2026-10-20T14:00:00Z","v":9879,"vw":22.016821},{"c":22.18,"h":22.2,"l":22.08,"n":111,"o":22.08,"t":"2026-10-20T14:15:00Z","v":6160,"vw":22.164589},{"c":22.15,"h":22.25,"l":22.14,"n":415,"o":22.185,"t":"2026-10-20T14:30:00Z","v":23850,"vw":22.183169},{"c":22.17,"h":22.175,"l":22.1,"n":594,"o":22.15,"t":"2026-10-20T14:45:00Z","v":41264,"vw":22.134266},{"c":22.2,"h":22.24,"l":22.155,"n":477,"o":22.155,"t":"2026-10-20T15:00:00Z","v":37427,"vw":22.187124},{"c":22.19,"h":22.23,"l":22.13,"n":155,"o":22.13,"t":"2026-10-20T15:15:00Z","v":6164,"vw":22.198143},{"c":22.205,"h":22.25,"l":22.18,"n":173,"o":22.19,"t":"2026-10-20T15:30:00Z","v":6401,"vw":22.216142},{"c":22.25,"h":22.255,"l":22.22,"n":65,"o":22.22,"t":"2026-10-20T15:45:00Z","v":2339,"vw":22.239528},{"c":22.14,"h":22.23,"l":22.135,"n":173,"o":22.23,"t":"2026-10-20T16:00:00Z","v":8843,"vw":22.173623},{"c":22.14,"h":22.15,"l":22.125,"n":103,"o":22.14,"t":"2026-10-20T16:15:00Z","v":3536,"vw":22.142118},{"c":22.2,"h":22.2,"l":22.14,"n":261,"o":22.14,"t":"2026-10-20T16:30:00Z","v":9374,"vw":22.182953},{"c":22.225,"h":22.26,"l":22.2001,"n":197,"o":22.2001,"t":"2026-10-20T16:45:00Z","v":7168,"vw":22.226954},{"c":22.215,"h":22.23,"l":22.175,"n":126,"o":22.21,"t":"2026-10-20T17:00:00Z","v":5514,"vw":22.202607},{"c":22.225,"h":22.24,"l":22.2,"n":154,"o":22.24,"t":"2026-10-20T17:15:00Z","v":7135,"vw":22.225894},{"c":22.235,"h":22.26,"l":22.22,"n":141,"o":22.24,"t":"2026-10-20T17:30:00Z","v":4735,"vw":22.239192},{"c":22.25,"h":22.25,"l":22.22,"n":55,"o":22.22,"t":"2026-10-20T17:45:00Z","v":1646,"vw":22.234286},{"c":22.3,"h":22.3,"l":22.23,"n":369,"o":22.23,"t":"2026-10-20T18:00:00Z","v":13502,"vw":22.262505},{"c":22.465,"h":22.465,"l":22.28,"n":378,"o":22.32,"t":"2026-10-20T18:15:00Z","v":22108,"vw":22.380571},{"c":22.49,"h":22.569,"l":22.49,"n":326,"o":22.5,"t":"2026-10-20T18:30:00Z","v":9686,"vw":22.527514},{"c":22.48,"h":22.5,"l":22.47,"n":242,"o":22.47,"t":"2026-10-20T18:45:00Z","v":9753,"vw":22.475948},{"c":22.41,"h":22.5,"l":22.41,"n":222,"o":22.5,"t":"2026-10-20T19:00:00Z","v":6514,"vw":22.453891},{"c":22.325,"h":22.4101,"l":22.31,"n":349,"o":22.41,"t":"2026-10-20T19:15:00Z","v":18040,"vw":22.354636},{"c":22.43,"h":22.43,"l":22.355,"n":506,"o":22.36,"t":"2026-10-20T19:30:00Z","v":17020,"vw":22.381559},{"c":22.3,"h":22.44,"l":22.265,"n":2017,"o":22.42,"t":"2026-10-20T19:45:00Z","v":129096,"vw":22.332745},{"c":22.32,"h":22.32,"l":22.32,"n":22,"o":22.32,"t":"2026-10-20T20:00:00Z","v":107638,"vw":22.32},{"c":22.32,"h":22.32,"l":22.32,"n":1,"o":22.32,"t":"2026-10-20T20:15:00Z","v":69599,"vw":22.32},{"c":22.4,"h":22.4,"l":22.4,"n":14,"o":22.4,"t":"2026-10-21T11:00:00Z","v":215,"vw":22.4},{"c":22.33,"h":22.33,"l":22.33,"n":17,"o":22.33,"t":"2026-10-21T13:00:00Z","v":465,"vw":22.33},{"c":21.79,"h":21.79,"l":21.79,"n":3,"o":21.79,"t":"2026-10-21T13:15:00Z","v":600,"vw":21.79},{"c":22.31,"h":22.31,"l":22,"n":73,"o":22.04,"t":"2026-10-21T13:30:00Z","v":12647,"vw":22.071515},{"c":22.15,"h":22.31,"l":22.15,"n":60,"o":22.31,"t":"2026-10-21T13:45:00Z","v":2673,"vw":22.219886},{"c":21.75,"h":22.07,"l":21.74,"n":286,"o":22.07,"t":"2026-10-21T14:00:00Z","v":13980,"vw":21.906708},{"c":21.66,"h":21.86,"l":21.66,"n":178,"o":21.82,"t":"2026-10-21T14:15:00Z","v":8098,"vw":21.775112},{"c":21.695,"h":21.73,"l":21.66,"n":89,"o":21.66,"t":"2026-10-21T14:30:00Z","v":4543,"vw":21.70252},{"c":21.56,"h":21.715,"l":21.56,"n":366,"o":21.66,"t":"2026-10-21T14:45:00Z","v":20978,"vw":21.652151},{"c":21.66,"h":21.675,"l":21.55,"n":177,"o":21.56,"t":"2026-10-21T15:00:00Z","v":10278,"vw":21.625727},{"c":21.74,"h":21.74,"l":21.6066,"n":119,"o":21.665,"t":"2026-10-21T15:15:00Z","v":9848,"vw":21.67782},{"c":21.695,"h":21.73,"l":21.68,"n":83,"o":21.73,"t":"2026-10-21T15:30:00Z","v":4816,"vw":21.708205},{"c":21.68,"h":21.72,"l":21.675,"n":91,"o":21.7,"t":"2026-10-21T15:45:00Z","v":3575,"vw":21.694276},{"c":21.71,"h":21.72,"l":21.68,"n":141,"o":21.68,"t":"2026-10-21T16:00:00Z","v":5091,"vw":21.703248},{"c":21.71,"h":21.72,"l":21.71,"n":106,"o":21.72,"t":"2026-10-21T16:15:00Z","v":2923,"vw":21.711023},{"c":21.685,"h":21.74,"l":21.67,"n":126,"o":21.7199,"t":"2026-10-21T16:30:00Z","v":5376,"vw":21.707385},{"c":21.78,"h":21.79,"l":21.6999,"n":65,"o":21.7,"t":"2026-10-21T16:45:00Z","v":2835,"vw":21.762376},{"c":21.71,"h":21.75,"l":21.7,"n":90,"o":21.75,"t":"2026-10-21T17:00:00Z","v":4034,"vw":21.722047},{"c":21.73,"h":21.73,"l":21.7,"n":30,"o":21.71,"t":"2026-10-21T17:15:00Z","v":1261,"vw":21.714613},{"c":21.75,"h":21.755,"l":21.71,"n":108,"o":21.71,"t":"2026-10-21T17:30:00Z","v":4108,"vw":21.734286},{"c":21.7,"h":21.74,"l":21.67,"n":54,"o":21.74,"t":"2026-10-21T17:45:00Z","v":2923,"vw":21.70306},{"c":21.755,"h":21.77,"l":21.705,"n":104,"o":21.705,"t":"2026-10-21T18:00:00Z","v":4982,"vw":21.744611},{"c":21.75,"h":21.79,"l":21.75,"n":81,"o":21.76,"t":"2026-10-21T18:15:00Z","v":2713,"vw":21.774484},{"c":21.745,"h":21.745,"l":21.73,"n":52,"o":21.73,"t":"2026-10-21T18:30:00Z","v":1552,"vw":21.742063},{"c":21.69,"h":21.73,"l":21.65,"n":246,"o":21.73,"t":"2026-10-21T18:45:00Z","v":11838,"vw":21.680467},{"c":21.625,"h":21.68,"l":21.625,"n":111,"o":21.68,"t":"2026-10-21T19:00:00Z","v":4638,"vw":21.648303},{"c":21.53,"h":21.66,"l":21.53,"n":265,"o":21.65,"t":"2026-10-21T19:15:00Z","v":12274,"vw":21.591973},{"c":21.56,"h":21.59,"l":21.5,"n":435,"o":21.52,"t":"2026-10-21T19:30:00Z","v":19328,"vw":21.535364},{"c":21.61,"h":21.625,"l":21.55,"n":1104,"o":21.59,"t":"2026-10-21T19:45:00Z","v":62208,"vw":21.58494},{"c":21.61,"h":21.61,"l":21.61,"n":33,"o":21.61,"t":"2026-10-21T20:00:00Z","v":78491,"vw":21.61},{"c":21.46,"h":21.51,"l":21.46,"n":2,"o":21.51,"t":"2026-10-22T08:00:00Z","v":636,"vw":21.488302},{"c":21.86,"h":21.9,"l":21.61,"n":153,"o":21.61,"t":"2026-10-22T13:30:00Z","v":12331,"vw":21.775588},{"c":21.97,"h":21.975,"l":21.86,"n":37,"o":21.93,"t":"2026-10-22T13:45:00Z","v":2151,"vw":21.947842},{"c":21.94,"h":22,"l":21.8701,"n":81,"o":22,"t":"2026-10-22T14:00:00Z","v":3813,"vw":21.912349},{"c":22.07,"h":22.1,"l":21.945,"n":199,"o":21.945,"t":"2026-10-22T14:15:00Z","v":9002,"vw":22.023876},{"c":22.16,"h":22.16,"l":22.085,"n":119,"o":22.11,"t":"2026-10-22T14:30:00Z","v":7933,"vw":22.122506},{"c":22.235,"h":22.245,"l":22.15,"n":92,"o":22.15,"t":"2026-10-22T14:45:00Z","v":2942,"vw":22.221765},{"c":22.33,"h":22.36,"l":22.255,"n":199,"o":22.255,"t":"2026-10-22T15:00:00Z","v":10467,"vw":22.309783},{"c":22.39,"h":22.42,"l":22.355,"n":171,"o":22.37,"t":"2026-10-22T15:15:00Z","v":20083,"vw":22.388298},{"c":22.41,"h":22.43,"l":22.38,"n":141,"o":22.405,"t":"2026-10-22T15:30:00Z","v":4937,"vw":22.398269},{"c":22.505,"h":22.51,"l":22.425,"n":107,"o":22.425,"t":"2026-10-22T15:45:00Z","v":8234,"vw":22.476964},{"c":22.52,"h":22.625,"l":22.48,"n":224,"o":22.49,"t":"2026-10-22T16:00:00Z","v":12643,"vw":22.55072},{"c":22.5,"h":22.54,"l":22.4605,"n":80,"o":22.53,"t":"2026-10-22T16:15:00Z","v":2976,"vw":22.495946},{"c":22.39,"h":22.53,"l":22.39,"n":177,"o":22.5199,"t":"2026-10-22T16:30:00Z","v":4190,"vw":22.457643},{"c":22.44,"h":22.44,"l":22.32,"n":92,"o":22.37,"t":"2026-10-22T16:45:00Z","v":2564,"vw":22.37957},{"c":22.29,"h":22.41,"l":22.29,"n":34,"o":22.41,"t":"2026-10-22T17:00:00Z","v":1409,"vw":22.355174},{"c":22.3,"h":22.3,"l":22.245,"n":100,"o":22.3,"t":"2026-10-22T17:15:00Z","v":3016,"vw":22.272687},{"c":22.33,"h":22.36,"l":22.33,"n":63,"o":22.33,"t":"2026-10-22T17:30:00Z","v":2665,"vw":22.350682},{"c":22.3,"h":22.33,"l":22.3,"n":40,"o":22.33,"t":"2026-10-22T17:45:00Z","v":2407,"vw":22.320526},{"c":22.365,"h":22.365,"l":22.25,"n":102,"o":22.28,"t":"2026-10-22T18:00:00Z","v":4119,"vw":22.301482},{"c":22.63,"h":22.675,"l":22.34,"n":437,"o":22.34,"t":"2026-10-22T18:15:00Z","v":51334,"vw":22.566584},{"c":22.63,"h":22.68,"l":22.565,"n":531,"o":22.65,"t":"2026-10-22T18:30:00Z","v":73604,"vw":22.633324},{"c":22.465,"h":22.625,"l":22.465,"n":110,"o":22.625,"t":"2026-10-22T18:45:00Z","v":3856,"vw":22.569782},{"c":22.5,"h":22.53,"l":22.41,"n":320,"o":22.46,"t":"2026-10-22T19:00:00Z","v":15688,"vw":22.456793},{"c":22.51,"h":22.565,"l":22.47,"n":143,"o":22.495,"t":"2026-10-22T19:15:00Z","v":5909,"vw":22.504323},{"c":22.45,"h":22.51,"l":22.4,"n":299,"o":22.505,"t":"2026-10-22T19:30:00Z","v":8806,"vw":22.458104},{"c":22.51,"h":22.515,"l":22.37,"n":1217,"o":22.46,"t":"2026-10-22T19:45:00Z","v":62668,"vw":22.461097},{"c":22.49,"h":22.49,"l":22.49,"n":21,"o":22.49,"t":"2026-10-22T20:00:00Z","v":56118,"vw":22.49},{"c":22.55,"h":22.55,"l":22.55,"n":2,"o":22.55,"t":"2026-10-22T23:15:00Z","v":1253,"vw":22.55}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.17559033607490668,"strike":28.988193278501868,"iv":0.6268048596087619,"gamma":0.04386887557715026,"theta":-0.011987572688105512,"vega":0.010946711237848284,"rho":0.0015870512411514416,"breakevenPct":29.329417359542227},{"delta":0.15,"premium":0.3719047005488517,"strike":29.531745009147528,"iv":0.8143113394817895,"gamma":0.048920327039831776,"theta":-0.02153329143147681,"vega":0.014773799247311243,"rho":0.0023186518501772443,"breakevenPct":32.61041999865356},{"delta":0.2,"premium":0.6197694606589498,"strike":31.00494012873679,"iv":1.0476412711358023,"gamma":0.04415742916346732,"theta":-0.03081799887531114,"vega":0.01726157526003577,"rho":0.0030239750603281825,"breakevenPct":40.242614587120784},{"delta":0.25,"premium":0.7199949754447331,"strike":28.85725052618429,"iv":0.9213031913304368,"gamma":0.05804962188039603,"theta":-0.030024723168833624,"vega":0.019421240760738284,"rho":0.0038211418999083363,"breakevenPct":31.162951226736233},{"delta":0.3,"premium":0.8202204902305164,"strike":26.70956092363179,"iv":0.7949651115250711,"gamma":0.07194181459732475,"theta":-0.029231447462356105,"vega":0.0215809062614408,"rho":0.004618308739488491,"breakevenPct":22.083287866351682},{"delta":0.35,"premium":0.936867469879518,"strike":24.87710843373494,"iv":0.6911949879518072,"gamma":0.08378650602409639,"theta":-0.028595084337349398,"vega":0.023393397590361447,"rho":0.005405475887011559,"breakevenPct":14.474394251061886},{"delta":0.4,"premium":1.1175903614457832,"strike":24.274698795180722,"iv":0.6754841445783133,"gamma":0.08764192771084338,"theta":-0.02857098795180723,"vega":0.023851228915662652,"rho":0.006153624628272665,"breakevenPct":12.604386503886934},{"delta":0.45,"premium":1.298313253012048,"strike":23.672289156626505,"iv":0.6597733012048193,"gamma":0.09149734939759037,"theta":-0.02854689156626506,"vega":0.024309060240963857,"rho":0.00690177336953377,"breakevenPct":10.734378756711981},{"delta":0.5,"premium":1.4790361445783131,"strike":23.06987951807229,"iv":0.6440624578313253,"gamma":0.09535277108433735,"theta":-0.02852279518072289,"vega":0.024766891566265062,"rho":0.007649922110794874,"breakevenPct":8.864371009537031},{"delta":0.55,"premium":1.6627915451895046,"strike":22.475400874635568,"iv":0.6280684402332362,"gamma":0.09881107871720117,"theta":-0.02838094023323615,"vega":0.025115379008746355,"rho":0.008396139639346527,"breakevenPct":7.042981906097874},{"delta":0.6,"premium":1.8996720116618073,"strike":22.019861516034986,"iv":0.6071136297376093,"gamma":0.09531253644314869,"theta":-0.02617612973760933,"vega":0.02354832361516035,"rho":0.009108525182284432,"breakevenPct":6.073319413289539},{"delta":0.65,"premium":2.136552478134111,"strike":21.564322157434404,"iv":0.5861588192419824,"gamma":0.0918139941690962,"theta":-0.02397131924198251,"vega":0.021981268221574344,"rho":0.00982091072522234,"breakevenPct":5.103656920481202},{"delta":0.7,"premium":2.3734329446064137,"strike":21.10878279883382,"iv":0.5652040087463557,"gamma":0.08831545189504374,"theta":-0.02176650874635569,"vega":0.02041421282798834,"rho":0.010533296268160243,"breakevenPct":4.133994427672867},{"delta":0.75,"premium":2.6103134110787174,"strike":20.653243440233236,"iv":0.5442491982507288,"gamma":0.08481690962099125,"theta":-0.019561698250728864,"vega":0.01884715743440233,"rho":0.011245681811098151,"breakevenPct":3.1643319348645305},{"delta":0.8,"premium":2.847193877551021,"strike":20.19770408163265,"iv":0.523294387755102,"gamma":0.08131836734693877,"theta":-0.017356887755102038,"vega":0.017280102040816325,"rho":0.011958067354036057,"breakevenPct":2.1946694420561936},{"delta":0.85,"premium":4.242357875116495,"strike":18.681267474370923,"iv":0.6716566635601117,"gamma":0.0638169617893756,"theta":-0.016795619757688722,"vega":0.014490027958993477,"rho":0.011767933760608402,"breakevenPct":1.656875164024025},{"delta":0.9,"premium":6.525675675675675,"strike":16.35135135135135,"iv":0.9498486486486486,"gamma":0.03557837837837838,"theta":-0.017494594594594595,"vega":0.010762162162162164,"rho":0.010885762525515283,"breakevenPct":1.450230718523402}],"put":[{"delta":0.1,"premium":0.5185825829642947,"strike":14.566019868956115,"iv":1.436941711224016,"gamma":0.01915878506330535,"theta":-0.027020300530796234,"vega":0.011037099446207826,"rho":-0.002227349759717738,"breakevenPct":37.70537788917154},{"delta":0.15,"premium":0.48005795574288723,"strike":17.929399367755533,"iv":0.8869031612223394,"gamma":0.0422913593256059,"theta":-0.02161717597471022,"vega":0.01464467860906217,"rho":-0.0031072770492615235,"breakevenPct":22.619328549833064},{"delta":0.2,"premium":0.5722602739726028,"strike":19.246575342465754,"iv":0.7510232876712328,"gamma":0.06036301369863014,"theta":-0.02166986301369863,"vega":0.017542465753424656,"rho":-0.004097429922193486,"breakevenPct":17.18707286699268},{"delta":0.25,"premium":0.7185230838189153,"strike":20.23980277902286,"iv":0.671736485880771,"gamma":0.07301169878978037,"theta":-0.02222756611385029,"vega":0.01977552666965486,"rho":-0.005124414203078151,"breakevenPct":13.431132172044597},{"delta":0.3,"premium":0.937034961900493,"strike":20.8000896458987,"iv":0.6680834155087405,"gamma":0.07841286418646347,"theta":-0.02346019722097714,"vega":0.021120215150156878,"rho":-0.006200621767488392,"breakevenPct":11.915500292690883},{"delta":0.35,"premium":1.1555468399820708,"strike":21.36037651277454,"iv":0.6644303451367101,"gamma":0.08381402958314657,"theta":-0.02469282832810399,"vega":0.022464903630658895,"rho":-0.007276829331898632,"breakevenPct":10.39986841333717},{"delta":0.4,"premium":1.3740587180636488,"strike":21.92066337965038,"iv":0.6607772747646795,"gamma":0.08921519497982967,"theta":-0.02592545943523084,"vega":0.023809592111160915,"rho":-0.008353036896308874,"breakevenPct":8.884236533983454},{"delta":0.45,"premium":1.5925705961452266,"strike":22.48095024652622,"iv":0.6571242043926491,"gamma":0.09461636037651278,"theta":-0.027158090542357686,"vega":0.02515428059166293,"rho":-0.009429244460719115,"breakevenPct":7.368604654629742},{"delta":0.5,"premium":2.138507718696398,"strike":23.19039451114923,"iv":0.6996939965694683,"gamma":0.0888902229845626,"theta":-0.028470325900514577,"vega":0.02489622641509434,"rho":-0.010751479139363656,"breakevenPct":6.643517550098323},{"delta":0.55,"premium":2.6959691252144085,"strike":23.905088622069755,"iv":0.7438906803887936,"gamma":0.0827724413950829,"theta":-0.02978536306460835,"vega":0.024581761006289306,"rho":-0.012082373157432595,"breakevenPct":5.946255002858783},{"delta":0.6,"premium":3.253430531732418,"strike":24.61978273299028,"iv":0.7880873642081189,"gamma":0.07665465980560321,"theta":-0.031100400228702117,"vega":0.02426729559748428,"rho":-0.013413267175501533,"breakevenPct":5.248992455619247},{"delta":0.65,"premium":3.9058935361216727,"strike":25.44486692015209,"iv":0.8176679847908745,"gamma":0.0706774144486692,"theta":-0.03085688212927757,"vega":0.023334828897338403,"rho":-0.014819474781638461,"breakevenPct":4.48348831915558},{"delta":0.7,"premium":4.66634980988593,"strike":26.39543726235741,"iv":0.8306337642585551,"gamma":0.06485992395437264,"theta":-0.028841673003802283,"vega":0.02169984790874525,"rho":-0.016311295269938148,"breakevenPct":3.6404104103260257},{"delta":0.75,"premium":5.42680608365019,"strike":27.346007604562736,"iv":0.8435995437262358,"gamma":0.059042433460076045,"theta":-0.026826463878326996,"vega":0.020064866920152094,"rho":-0.01780311575823784,"breakevenPct":2.7973325014964696},{"delta":0.8,"premium":7.4131031220435215,"strike":29.482024597918638,"iv":0.920343046357616,"gamma":0.04822951750236518,"theta":-0.024557615894039733,"vega":0.017461210974456007,"rho":-0.02026021697296084,"breakevenPct":2.1333859162965974},{"delta":0.85,"premium":9.636376537369912,"strike":31.847209082308417,"iv":1.009415894039735,"gamma":0.03645089877010407,"theta":-0.02223973509933775,"vega":0.014670293282876066,"rho":-0.02290392376964157,"breakevenPct":1.504068536858074},{"delta":0.9,"premium":8.475490196078432,"strike":30.88680926916221,"iv":0.7980869875222818,"gamma":0.03436149732620321,"theta":-0.012759714795008916,"vega":0.01106078431372549,"rho":-0.02287370711212714,"breakevenPct":0.6149930240187219}]},"raw":{"call":[{"delta":0.1,"premium":0.17559033607490668,"strike":28.988193278501868,"iv":0.6268048596087619,"gamma":0.04386887557715026,"theta":-0.011987572688105512,"vega":0.010946711237848284,"rho":0.0015870512411514416,"breakevenPct":29.329417359542227},{"delta":0.15,"premium":0.3719047005488517,"strike":29.531745009147528,"iv":0.8143113394817895,"gamma":0.048920327039831776,"theta":-0.02153329143147681,"vega":0.014773799247311243,"rho":0.0023186518501772443,"breakevenPct":32.61041999865356},{"delta":0.2,"premium":0.6197694606589498,"strike":31.00494012873679,"iv":1.0476412711358023,"gamma":0.04415742916346732,"theta":-0.03081799887531114,"vega":0.01726157526003577,"rho":0.0030239750603281825,"breakevenPct":40.242614587120784},{"delta":0.25,"premium":0.7199949754447331,"strike":28.85725052618429,"iv":0.9213031913304368,"gamma":0.05804962188039603,"theta":-0.030024723168833624,"vega":0.019421240760738284,"rho":0.0038211418999083363,"breakevenPct":31.162951226736233},{"delta":0.3,"premium":0.8202204902305164,"strike":26.70956092363179,"iv":0.7949651115250711,"gamma":0.07194181459732475,"theta":-0.029231447462356105,"vega":0.0215809062614408,"rho":0.004618308739488491,"breakevenPct":22.083287866351682},{"delta":0.35,"premium":0.936867469879518,"strike":24.87710843373494,"iv":0.6911949879518072,"gamma":0.08378650602409639,"theta":-0.028595084337349398,"vega":0.023393397590361447,"rho":0.005405475887011559,"breakevenPct":14.474394251061886},{"delta":0.4,"premium":1.1175903614457832,"strike":24.274698795180722,"iv":0.6754841445783133,"gamma":0.08764192771084338,"theta":-0.02857098795180723,"vega":0.023851228915662652,"rho":0.006153624628272665,"breakevenPct":12.604386503886934},{"delta":0.45,"premium":1.298313253012048,"strike":23.672289156626505,"iv":0.6597733012048193,"gamma":0.09149734939759037,"theta":-0.02854689156626506,"vega":0.024309060240963857,"rho":0.00690177336953377,"breakevenPct":10.734378756711981},{"delta":0.5,"premium":1.4790361445783131,"strike":23.06987951807229,"iv":0.6440624578313253,"gamma":0.09535277108433735,"theta":-0.02852279518072289,"vega":0.024766891566265062,"rho":0.007649922110794874,"breakevenPct":8.864371009537031},{"delta":0.55,"premium":1.6627915451895046,"strike":22.475400874635568,"iv":0.6280684402332362,"gamma":0.09881107871720117,"theta":-0.02838094023323615,"vega":0.025115379008746355,"rho":0.008396139639346527,"breakevenPct":7.042981906097874},{"delta":0.6,"premium":1.8996720116618073,"strike":22.019861516034986,"iv":0.6071136297376093,"gamma":0.09531253644314869,"theta":-0.02617612973760933,"vega":0.02354832361516035,"rho":0.009108525182284432,"breakevenPct":6.073319413289539},{"delta":0.65,"premium":2.136552478134111,"strike":21.564322157434404,"iv":0.5861588192419824,"gamma":0.0918139941690962,"theta":-0.02397131924198251,"vega":0.021981268221574344,"rho":0.00982091072522234,"breakevenPct":5.103656920481202},{"delta":0.7,"premium":2.3734329446064137,"strike":21.10878279883382,"iv":0.5652040087463557,"gamma":0.08831545189504374,"theta":-0.02176650874635569,"vega":0.02041421282798834,"rho":0.010533296268160243,"breakevenPct":4.133994427672867},{"delta":0.75,"premium":2.6103134110787174,"strike":20.653243440233236,"iv":0.5442491982507288,"gamma":0.08481690962099125,"theta":-0.019561698250728864,"vega":0.01884715743440233,"rho":0.011245681811098151,"breakevenPct":3.1643319348645305},{"delta":0.8,"premium":2.847193877551021,"strike":20.19770408163265,"iv":0.523294387755102,"gamma":0.08131836734693877,"theta":-0.017356887755102038,"vega":0.017280102040816325,"rho":0.011958067354036057,"breakevenPct":2.1946694420561936},{"delta":0.85,"premium":4.242357875116495,"strike":18.681267474370923,"iv":0.6716566635601117,"gamma":0.0638169617893756,"theta":-0.016795619757688722,"vega":0.014490027958993477,"rho":0.011767933760608402,"breakevenPct":1.656875164024025},{"delta":0.9,"premium":6.525675675675675,"strike":16.35135135135135,"iv":0.9498486486486486,"gamma":0.03557837837837838,"theta":-0.017494594594594595,"vega":0.010762162162162164,"rho":0.010885762525515283,"breakevenPct":1.450230718523402}],"put":[{"delta":0.1,"premium":0.5185825829642947,"strike":14.566019868956115,"iv":1.436941711224016,"gamma":0.01915878506330535,"theta":-0.027020300530796234,"vega":0.011037099446207826,"rho":-0.002227349759717738,"breakevenPct":37.70537788917154},{"delta":0.15,"premium":0.48005795574288723,"strike":17.929399367755533,"iv":0.8869031612223394,"gamma":0.0422913593256059,"theta":-0.02161717597471022,"vega":0.01464467860906217,"rho":-0.0031072770492615235,"breakevenPct":22.619328549833064},{"delta":0.2,"premium":0.5722602739726028,"strike":19.246575342465754,"iv":0.7510232876712328,"gamma":0.06036301369863014,"theta":-0.02166986301369863,"vega":0.017542465753424656,"rho":-0.004097429922193486,"breakevenPct":17.18707286699268},{"delta":0.25,"premium":0.7185230838189153,"strike":20.23980277902286,"iv":0.671736485880771,"gamma":0.07301169878978037,"theta":-0.02222756611385029,"vega":0.01977552666965486,"rho":-0.005124414203078151,"breakevenPct":13.431132172044597},{"delta":0.3,"premium":0.937034961900493,"strike":20.8000896458987,"iv":0.6680834155087405,"gamma":0.07841286418646347,"theta":-0.02346019722097714,"vega":0.021120215150156878,"rho":-0.006200621767488392,"breakevenPct":11.915500292690883},{"delta":0.35,"premium":1.1555468399820708,"strike":21.36037651277454,"iv":0.6644303451367101,"gamma":0.08381402958314657,"theta":-0.02469282832810399,"vega":0.022464903630658895,"rho":-0.007276829331898632,"breakevenPct":10.39986841333717},{"delta":0.4,"premium":1.3740587180636488,"strike":21.92066337965038,"iv":0.6607772747646795,"gamma":0.08921519497982967,"theta":-0.02592545943523084,"vega":0.023809592111160915,"rho":-0.008353036896308874,"breakevenPct":8.884236533983454},{"delta":0.45,"premium":1.5925705961452266,"strike":22.48095024652622,"iv":0.6571242043926491,"gamma":0.09461636037651278,"theta":-0.027158090542357686,"vega":0.02515428059166293,"rho":-0.009429244460719115,"breakevenPct":7.368604654629742},{"delta":0.5,"premium":2.138507718696398,"strike":23.19039451114923,"iv":0.6996939965694683,"gamma":0.0888902229845626,"theta":-0.028470325900514577,"vega":0.02489622641509434,"rho":-0.010751479139363656,"breakevenPct":6.643517550098323},{"delta":0.55,"premium":2.6959691252144085,"strike":23.905088622069755,"iv":0.7438906803887936,"gamma":0.0827724413950829,"theta":-0.02978536306460835,"vega":0.024581761006289306,"rho":-0.012082373157432595,"breakevenPct":5.946255002858783},{"delta":0.6,"premium":3.253430531732418,"strike":24.61978273299028,"iv":0.7880873642081189,"gamma":0.07665465980560321,"theta":-0.031100400228702117,"vega":0.02426729559748428,"rho":-0.013413267175501533,"breakevenPct":5.248992455619247},{"delta":0.65,"premium":3.9058935361216727,"strike":25.44486692015209,"iv":0.8176679847908745,"gamma":0.0706774144486692,"theta":-0.03085688212927757,"vega":0.023334828897338403,"rho":-0.014819474781638461,"breakevenPct":4.48348831915558},{"delta":0.7,"premium":4.66634980988593,"strike":26.39543726235741,"iv":0.8306337642585551,"gamma":0.06485992395437264,"theta":-0.028841673003802283,"vega":0.02169984790874525,"rho":-0.016311295269938148,"breakevenPct":3.6404104103260257},{"delta":0.75,"premium":5.42680608365019,"strike":27.346007604562736,"iv":0.8435995437262358,"gamma":0.059042433460076045,"theta":-0.026826463878326996,"vega":0.020064866920152094,"rho":-0.01780311575823784,"breakevenPct":2.7973325014964696},{"delta":0.8,"premium":7.4131031220435215,"strike":29.482024597918638,"iv":0.920343046357616,"gamma":0.04822951750236518,"theta":-0.024557615894039733,"vega":0.017461210974456007,"rho":-0.02026021697296084,"breakevenPct":2.1333859162965974},{"delta":0.85,"premium":9.636376537369912,"strike":31.847209082308417,"iv":1.009415894039735,"gamma":0.03645089877010407,"theta":-0.02223973509933775,"vega":0.014670293282876066,"rho":-0.02290392376964157,"breakevenPct":1.504068536858074},{"delta":0.9,"premium":8.475490196078432,"strike":30.88680926916221,"iv":0.7980869875222818,"gamma":0.03436149732620321,"theta":-0.012759714795008916,"vega":0.01106078431372549,"rho":-0.02287370711212714,"breakevenPct":0.6149930240187219}]}},"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"}}