{"symbol":"TLTW","url":"https://intraalpha.com/companies/TLTW","capturedAt":"2026-10-23T00:20:43.725Z","state":"ready","quote":{"symbol":"TLTW","last_price":20.96,"prev_close":20.74,"regular_close":20.96,"change":0.22,"change_pct":1.0608,"regular_change":0.22,"regular_change_pct":1.0608,"extended_change":0,"extended_change_pct":0,"bid":20.8,"ask":20.97,"bid_size":100,"ask_size":100,"volume":2695709,"vwap":20.92697,"open":20.88,"high":20.985,"low":20.845,"close":20.96,"trade_count":4992,"last_trade_at":"2026-10-23T00:00:07.117572803Z","last_quote_at":"2026-10-23T00:00:00.00441863Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:41.161195828-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1700000000,"net_expense_ratio":0.0035,"portfolio_turnover":0,"dividend_yield":0.0458,"inception_date":"2022-08-18","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:43.178505+00:00"},"optionObservedAt":"2026-10-22T19:59:14.780Z","bars":[{"c":20.66,"h":20.67,"l":20.65,"n":57,"o":20.65,"t":"2026-10-16T08:00:00Z","v":18904,"vw":20.665491},{"c":20.62,"h":20.64,"l":20.62,"n":4,"o":20.63,"t":"2026-10-16T11:25:00Z","v":2019,"vw":20.62601},{"c":20.6,"h":20.6,"l":20.6,"n":13,"o":20.6,"t":"2026-10-16T11:30:00Z","v":1295,"vw":20.6},{"c":20.5988,"h":20.5988,"l":20.5988,"n":1,"o":20.5988,"t":"2026-10-16T11:35:00Z","v":112,"vw":20.5988},{"c":20.6,"h":20.6,"l":20.58,"n":35,"o":20.58,"t":"2026-10-16T12:20:00Z","v":1518,"vw":20.594611},{"c":20.6431,"h":20.6431,"l":20.6431,"n":1,"o":20.6431,"t":"2026-10-16T12:30:00Z","v":1000,"vw":20.6431},{"c":20.6,"h":20.6,"l":20.6,"n":2,"o":20.6,"t":"2026-10-16T12:45:00Z","v":102,"vw":20.6},{"c":20.55,"h":20.55,"l":20.55,"n":3,"o":20.55,"t":"2026-10-16T13:10:00Z","v":150,"vw":20.55},{"c":20.52,"h":20.52,"l":20.52,"n":5,"o":20.52,"t":"2026-10-16T13:15:00Z","v":270,"vw":20.52},{"c":20.575,"h":20.58,"l":20.56,"n":121,"o":20.57,"t":"2026-10-16T13:30:00Z","v":38050,"vw":20.5738},{"c":20.5995,"h":20.605,"l":20.575,"n":121,"o":20.575,"t":"2026-10-16T13:35:00Z","v":18068,"vw":20.587576},{"c":20.6148,"h":20.6299,"l":20.5995,"n":107,"o":20.5999,"t":"2026-10-16T13:40:00Z","v":16041,"vw":20.617034},{"c":20.62,"h":20.62,"l":20.605,"n":69,"o":20.605,"t":"2026-10-16T13:45:00Z","v":29640,"vw":20.613747},{"c":20.655,"h":20.66,"l":20.63,"n":140,"o":20.63,"t":"2026-10-16T13:50:00Z","v":73455,"vw":20.647869},{"c":20.675,"h":20.675,"l":20.6501,"n":135,"o":20.66,"t":"2026-10-16T13:55:00Z","v":38754,"vw":20.664197},{"c":20.69,"h":20.695,"l":20.681,"n":86,"o":20.685,"t":"2026-10-16T14:00:00Z","v":13699,"vw":20.689823},{"c":20.675,"h":20.675,"l":20.6599,"n":50,"o":20.675,"t":"2026-10-16T14:05:00Z","v":6880,"vw":20.663477},{"c":20.675,"h":20.695,"l":20.67,"n":119,"o":20.681,"t":"2026-10-16T14:10:00Z","v":41365,"vw":20.679849},{"c":20.665,"h":20.675,"l":20.65,"n":75,"o":20.675,"t":"2026-10-16T14:15:00Z","v":32113,"vw":20.664082},{"c":20.6687,"h":20.6687,"l":20.65,"n":74,"o":20.6513,"t":"2026-10-16T14:20:00Z","v":16494,"vw":20.656746},{"c":20.67,"h":20.675,"l":20.665,"n":51,"o":20.665,"t":"2026-10-16T14:25:00Z","v":6882,"vw":20.670779},{"c":20.66,"h":20.665,"l":20.6599,"n":54,"o":20.665,"t":"2026-10-16T14:30:00Z","v":11344,"vw":20.660273},{"c":20.645,"h":20.66,"l":20.645,"n":87,"o":20.66,"t":"2026-10-16T14:35:00Z","v":21335,"vw":20.651056},{"c":20.6401,"h":20.645,"l":20.6401,"n":34,"o":20.645,"t":"2026-10-16T14:40:00Z","v":7912,"vw":20.644863},{"c":20.63,"h":20.64,"l":20.63,"n":26,"o":20.64,"t":"2026-10-16T14:45:00Z","v":1946,"vw":20.63356},{"c":20.65,"h":20.65,"l":20.625,"n":104,"o":20.625,"t":"2026-10-16T14:50:00Z","v":36770,"vw":20.645206},{"c":20.6499,"h":20.655,"l":20.645,"n":93,"o":20.655,"t":"2026-10-16T14:55:00Z","v":75104,"vw":20.650008},{"c":20.665,"h":20.665,"l":20.655,"n":73,"o":20.655,"t":"2026-10-16T15:00:00Z","v":9171,"vw":20.656498},{"c":20.695,"h":20.7,"l":20.6699,"n":103,"o":20.67,"t":"2026-10-16T15:05:00Z","v":24383,"vw":20.684277},{"c":20.69,"h":20.7051,"l":20.685,"n":220,"o":20.7,"t":"2026-10-16T15:10:00Z","v":45566,"vw":20.69501},{"c":20.6875,"h":20.69,"l":20.68,"n":91,"o":20.68,"t":"2026-10-16T15:15:00Z","v":15316,"vw":20.686},{"c":20.675,"h":20.7,"l":20.675,"n":104,"o":20.685,"t":"2026-10-16T15:20:00Z","v":25001,"vw":20.688659},{"c":20.6809,"h":20.685,"l":20.675,"n":43,"o":20.675,"t":"2026-10-16T15:25:00Z","v":2111,"vw":20.680798},{"c":20.6797,"h":20.685,"l":20.675,"n":73,"o":20.68,"t":"2026-10-16T15:30:00Z","v":22896,"vw":20.680132},{"c":20.675,"h":20.685,"l":20.6699,"n":56,"o":20.68,"t":"2026-10-16T15:35:00Z","v":8995,"vw":20.678773},{"c":20.68,"h":20.69,"l":20.68,"n":56,"o":20.68,"t":"2026-10-16T15:40:00Z","v":2862,"vw":20.683801},{"c":20.64,"h":20.675,"l":20.63,"n":61,"o":20.675,"t":"2026-10-16T15:45:00Z","v":10529,"vw":20.66365},{"c":20.655,"h":20.66,"l":20.6398,"n":41,"o":20.64,"t":"2026-10-16T15:50:00Z","v":12800,"vw":20.642991},{"c":20.65,"h":20.6586,"l":20.645,"n":43,"o":20.655,"t":"2026-10-16T15:55:00Z","v":14021,"vw":20.651206},{"c":20.625,"h":20.656,"l":20.6086,"n":144,"o":20.65,"t":"2026-10-16T16:00:00Z","v":36224,"vw":20.630834},{"c":20.615,"h":20.625,"l":20.615,"n":103,"o":20.625,"t":"2026-10-16T16:05:00Z","v":47097,"vw":20.620327},{"c":20.62,"h":20.63,"l":20.6151,"n":66,"o":20.62,"t":"2026-10-16T16:10:00Z","v":10293,"vw":20.622173},{"c":20.5916,"h":20.625,"l":20.59,"n":241,"o":20.62,"t":"2026-10-16T16:15:00Z","v":55037,"vw":20.602874},{"c":20.59,"h":20.6001,"l":20.5886,"n":85,"o":20.59,"t":"2026-10-16T16:20:00Z","v":39459,"vw":20.591273},{"c":20.58,"h":20.58,"l":20.58,"n":8,"o":20.58,"t":"2026-10-16T16:25:00Z","v":275,"vw":20.58},{"c":20.5899,"h":20.59,"l":20.575,"n":28,"o":20.58,"t":"2026-10-16T16:30:00Z","v":5718,"vw":20.581065},{"c":20.585,"h":20.585,"l":20.5801,"n":42,"o":20.585,"t":"2026-10-16T16:35:00Z","v":12194,"vw":20.584394},{"c":20.6,"h":20.6,"l":20.59,"n":57,"o":20.595,"t":"2026-10-16T16:40:00Z","v":33933,"vw":20.590876},{"c":20.59,"h":20.605,"l":20.59,"n":25,"o":20.605,"t":"2026-10-16T16:45:00Z","v":8786,"vw":20.597377},{"c":20.585,"h":20.585,"l":20.575,"n":30,"o":20.585,"t":"2026-10-16T16:50:00Z","v":19998,"vw":20.580283},{"c":20.595,"h":20.595,"l":20.5899,"n":22,"o":20.5899,"t":"2026-10-16T16:55:00Z","v":4369,"vw":20.590545},{"c":20.5999,"h":20.6,"l":20.595,"n":25,"o":20.6,"t":"2026-10-16T17:00:00Z","v":1346,"vw":20.598776},{"c":20.625,"h":20.6256,"l":20.6,"n":72,"o":20.6,"t":"2026-10-16T17:05:00Z","v":71143,"vw":20.619279},{"c":20.62,"h":20.63,"l":20.615,"n":89,"o":20.63,"t":"2026-10-16T17:10:00Z","v":27973,"vw":20.621105},{"c":20.6198,"h":20.62,"l":20.6101,"n":51,"o":20.62,"t":"2026-10-16T17:15:00Z","v":16321,"vw":20.615106},{"c":20.625,"h":20.63,"l":20.62,"n":57,"o":20.62,"t":"2026-10-16T17:20:00Z","v":20966,"vw":20.62816},{"c":20.615,"h":20.625,"l":20.615,"n":44,"o":20.625,"t":"2026-10-16T17:25:00Z","v":13743,"vw":20.619962},{"c":20.62,"h":20.62,"l":20.615,"n":26,"o":20.62,"t":"2026-10-16T17:30:00Z","v":6150,"vw":20.618707},{"c":20.615,"h":20.6151,"l":20.615,"n":33,"o":20.615,"t":"2026-10-16T17:35:00Z","v":3806,"vw":20.615082},{"c":20.63,"h":20.645,"l":20.62,"n":84,"o":20.62,"t":"2026-10-16T17:40:00Z","v":28503,"vw":20.632566},{"c":20.6286,"h":20.6286,"l":20.625,"n":21,"o":20.625,"t":"2026-10-16T17:45:00Z","v":1038,"vw":20.625514},{"c":20.615,"h":20.625,"l":20.615,"n":52,"o":20.62,"t":"2026-10-16T17:50:00Z","v":15404,"vw":20.620398},{"c":20.615,"h":20.625,"l":20.61,"n":139,"o":20.62,"t":"2026-10-16T17:55:00Z","v":211581,"vw":20.619447},{"c":20.61,"h":20.625,"l":20.605,"n":100,"o":20.62,"t":"2026-10-16T18:00:00Z","v":25926,"vw":20.617061},{"c":20.605,"h":20.6151,"l":20.605,"n":47,"o":20.6151,"t":"2026-10-16T18:05:00Z","v":6081,"vw":20.610799},{"c":20.605,"h":20.605,"l":20.5949,"n":69,"o":20.6036,"t":"2026-10-16T18:10:00Z","v":9764,"vw":20.599792},{"c":20.605,"h":20.605,"l":20.595,"n":40,"o":20.6,"t":"2026-10-16T18:15:00Z","v":20701,"vw":20.600821},{"c":20.605,"h":20.62,"l":20.605,"n":45,"o":20.61,"t":"2026-10-16T18:20:00Z","v":4188,"vw":20.611181},{"c":20.615,"h":20.619,"l":20.605,"n":43,"o":20.615,"t":"2026-10-16T18:25:00Z","v":14279,"vw":20.614344},{"c":20.595,"h":20.6101,"l":20.595,"n":57,"o":20.6101,"t":"2026-10-16T18:30:00Z","v":10465,"vw":20.600422},{"c":20.605,"h":20.6186,"l":20.595,"n":79,"o":20.595,"t":"2026-10-16T18:35:00Z","v":18335,"vw":20.603051},{"c":20.605,"h":20.605,"l":20.605,"n":19,"o":20.605,"t":"2026-10-16T18:40:00Z","v":4214,"vw":20.605},{"c":20.61,"h":20.61,"l":20.6099,"n":26,"o":20.6099,"t":"2026-10-16T18:45:00Z","v":5347,"vw":20.609994},{"c":20.625,"h":20.625,"l":20.61,"n":33,"o":20.61,"t":"2026-10-16T18:50:00Z","v":11038,"vw":20.615462},{"c":20.62,"h":20.62,"l":20.615,"n":29,"o":20.62,"t":"2026-10-16T18:55:00Z","v":4119,"vw":20.619452},{"c":20.6285,"h":20.6285,"l":20.615,"n":79,"o":20.62,"t":"2026-10-16T19:00:00Z","v":13945,"vw":20.619925},{"c":20.635,"h":20.64,"l":20.625,"n":398,"o":20.63,"t":"2026-10-16T19:05:00Z","v":294115,"vw":20.63116},{"c":20.6309,"h":20.6382,"l":20.6201,"n":82,"o":20.63,"t":"2026-10-16T19:10:00Z","v":31535,"vw":20.629826},{"c":20.625,"h":20.635,"l":20.625,"n":76,"o":20.63,"t":"2026-10-16T19:15:00Z","v":10766,"vw":20.632004},{"c":20.6201,"h":20.625,"l":20.6201,"n":21,"o":20.625,"t":"2026-10-16T19:20:00Z","v":4505,"vw":20.624663},{"c":20.625,"h":20.63,"l":20.6249,"n":88,"o":20.6249,"t":"2026-10-16T19:25:00Z","v":19719,"vw":20.62776},{"c":20.625,"h":20.6351,"l":20.625,"n":88,"o":20.63,"t":"2026-10-16T19:30:00Z","v":20964,"vw":20.630182},{"c":20.625,"h":20.6284,"l":20.62,"n":31,"o":20.62,"t":"2026-10-16T19:35:00Z","v":2041,"vw":20.624655},{"c":20.625,"h":20.6299,"l":20.6248,"n":44,"o":20.625,"t":"2026-10-16T19:40:00Z","v":6092,"vw":20.626887},{"c":20.63,"h":20.63,"l":20.62,"n":137,"o":20.62,"t":"2026-10-16T19:45:00Z","v":26470,"vw":20.627604},{"c":20.61,"h":20.63,"l":20.61,"n":218,"o":20.63,"t":"2026-10-16T19:50:00Z","v":49534,"vw":20.618602},{"c":20.62,"h":20.625,"l":20.605,"n":317,"o":20.61,"t":"2026-10-16T19:55:00Z","v":170484,"vw":20.617667},{"c":20.6,"h":20.625,"l":20.6,"n":10,"o":20.625,"t":"2026-10-16T20:00:00Z","v":1623,"vw":20.614348},{"c":20.58,"h":20.58,"l":20.58,"n":6,"o":20.58,"t":"2026-10-16T20:15:00Z","v":400,"vw":20.58},{"c":20.64,"h":20.64,"l":20.64,"n":1,"o":20.64,"t":"2026-10-16T20:30:00Z","v":100,"vw":20.64},{"c":20.64,"h":20.64,"l":20.64,"n":3,"o":20.64,"t":"2026-10-16T20:50:00Z","v":153058,"vw":20.64},{"c":20.58,"h":20.58,"l":20.58,"n":2,"o":20.58,"t":"2026-10-16T21:25:00Z","v":1080,"vw":20.58},{"c":20.5912,"h":20.5912,"l":20.57,"n":2,"o":20.57,"t":"2026-10-16T22:30:00Z","v":2000,"vw":20.5806},{"c":20.6,"h":20.6,"l":20.6,"n":3,"o":20.6,"t":"2026-10-16T23:20:00Z","v":176,"vw":20.6},{"c":20.7,"h":20.7,"l":20.66,"n":28,"o":20.66,"t":"2026-10-19T08:00:00Z","v":690,"vw":20.679948},{"c":20.64,"h":20.64,"l":20.64,"n":1,"o":20.64,"t":"2026-10-19T09:20:00Z","v":184,"vw":20.64},{"c":20.69,"h":20.69,"l":20.69,"n":1,"o":20.69,"t":"2026-10-19T10:40:00Z","v":100,"vw":20.69},{"c":20.6141,"h":20.6141,"l":20.6141,"n":1,"o":20.6141,"t":"2026-10-19T10:45:00Z","v":140,"vw":20.6141},{"c":20.68,"h":20.68,"l":20.68,"n":6,"o":20.68,"t":"2026-10-19T11:00:00Z","v":1172,"vw":20.68},{"c":20.65,"h":20.65,"l":20.65,"n":3,"o":20.65,"t":"2026-10-19T11:05:00Z","v":130,"vw":20.65},{"c":20.65,"h":20.65,"l":20.65,"n":3,"o":20.65,"t":"2026-10-19T11:55:00Z","v":102,"vw":20.65},{"c":20.63,"h":20.63,"l":20.63,"n":3,"o":20.63,"t":"2026-10-19T12:20:00Z","v":289,"vw":20.63},{"c":20.61,"h":20.61,"l":20.61,"n":13,"o":20.61,"t":"2026-10-19T13:20:00Z","v":1038,"vw":20.61},{"c":20.63,"h":20.64,"l":20.6101,"n":94,"o":20.62,"t":"2026-10-19T13:30:00Z","v":16499,"vw":20.628179},{"c":20.6241,"h":20.64,"l":20.62,"n":208,"o":20.635,"t":"2026-10-19T13:35:00Z","v":22308,"vw":20.628549},{"c":20.61,"h":20.6206,"l":20.605,"n":182,"o":20.6206,"t":"2026-10-19T13:40:00Z","v":24816,"vw":20.610426},{"c":20.615,"h":20.615,"l":20.59,"n":234,"o":20.61,"t":"2026-10-19T13:45:00Z","v":74454,"vw":20.601521},{"c":20.62,"h":20.62,"l":20.6,"n":172,"o":20.61,"t":"2026-10-19T13:50:00Z","v":25073,"vw":20.614428},{"c":20.63,"h":20.63,"l":20.6199,"n":177,"o":20.62,"t":"2026-10-19T13:55:00Z","v":16022,"vw":20.62383},{"c":20.6199,"h":20.63,"l":20.615,"n":162,"o":20.63,"t":"2026-10-19T14:00:00Z","v":23318,"vw":20.622804},{"c":20.615,"h":20.625,"l":20.61,"n":213,"o":20.62,"t":"2026-10-19T14:05:00Z","v":38532,"vw":20.614095},{"c":20.605,"h":20.615,"l":20.605,"n":149,"o":20.615,"t":"2026-10-19T14:10:00Z","v":14839,"vw":20.609842},{"c":20.61,"h":20.61,"l":20.605,"n":179,"o":20.605,"t":"2026-10-19T14:15:00Z","v":6142,"vw":20.608377},{"c":20.6041,"h":20.61,"l":20.6041,"n":149,"o":20.6099,"t":"2026-10-19T14:20:00Z","v":17625,"vw":20.607595},{"c":20.59,"h":20.6051,"l":20.59,"n":156,"o":20.605,"t":"2026-10-19T14:25:00Z","v":23264,"vw":20.599819},{"c":20.585,"h":20.59,"l":20.58,"n":521,"o":20.5848,"t":"2026-10-19T14:30:00Z","v":406767,"vw":20.580676},{"c":20.5751,"h":20.585,"l":20.575,"n":155,"o":20.585,"t":"2026-10-19T14:35:00Z","v":6853,"vw":20.578101},{"c":20.565,"h":20.575,"l":20.565,"n":259,"o":20.57,"t":"2026-10-19T14:40:00Z","v":70573,"vw":20.569731},{"c":20.56,"h":20.5699,"l":20.55,"n":252,"o":20.565,"t":"2026-10-19T14:45:00Z","v":46438,"vw":20.560392},{"c":20.565,"h":20.565,"l":20.56,"n":185,"o":20.565,"t":"2026-10-19T14:50:00Z","v":27224,"vw":20.564761},{"c":20.5699,"h":20.575,"l":20.5601,"n":204,"o":20.57,"t":"2026-10-19T14:55:00Z","v":22123,"vw":20.569568},{"c":20.555,"h":20.565,"l":20.555,"n":91,"o":20.565,"t":"2026-10-19T15:00:00Z","v":2098,"vw":20.56107},{"c":20.565,"h":20.57,"l":20.5513,"n":283,"o":20.56,"t":"2026-10-19T15:05:00Z","v":44332,"vw":20.561675},{"c":20.565,"h":20.57,"l":20.565,"n":197,"o":20.565,"t":"2026-10-19T15:10:00Z","v":26848,"vw":20.56954},{"c":20.56,"h":20.565,"l":20.555,"n":200,"o":20.565,"t":"2026-10-19T15:15:00Z","v":33004,"vw":20.561055},{"c":20.555,"h":20.5596,"l":20.555,"n":27,"o":20.555,"t":"2026-10-19T15:20:00Z","v":1832,"vw":20.55586},{"c":20.57,"h":20.575,"l":20.56,"n":59,"o":20.56,"t":"2026-10-19T15:25:00Z","v":23656,"vw":20.564004},{"c":20.56,"h":20.5708,"l":20.56,"n":49,"o":20.57,"t":"2026-10-19T15:30:00Z","v":29319,"vw":20.561184},{"c":20.55,"h":20.565,"l":20.55,"n":154,"o":20.555,"t":"2026-10-19T15:35:00Z","v":10192,"vw":20.55988},{"c":20.545,"h":20.555,"l":20.5424,"n":63,"o":20.555,"t":"2026-10-19T15:40:00Z","v":4295,"vw":20.547529},{"c":20.55,"h":20.565,"l":20.55,"n":49,"o":20.555,"t":"2026-10-19T15:45:00Z","v":16660,"vw":20.560064},{"c":20.55,"h":20.555,"l":20.55,"n":18,"o":20.555,"t":"2026-10-19T15:50:00Z","v":17884,"vw":20.550244},{"c":20.5555,"h":20.5555,"l":20.55,"n":26,"o":20.55,"t":"2026-10-19T15:55:00Z","v":7081,"vw":20.550417},{"c":20.555,"h":20.5559,"l":20.5499,"n":31,"o":20.55,"t":"2026-10-19T16:00:00Z","v":14777,"vw":20.550663},{"c":20.5485,"h":20.56,"l":20.545,"n":41,"o":20.5599,"t":"2026-10-19T16:05:00Z","v":9390,"vw":20.55749},{"c":20.545,"h":20.5499,"l":20.54,"n":29,"o":20.545,"t":"2026-10-19T16:10:00Z","v":26043,"vw":20.543012},{"c":20.54,"h":20.545,"l":20.535,"n":36,"o":20.54,"t":"2026-10-19T16:15:00Z","v":2300,"vw":20.538811},{"c":20.535,"h":20.535,"l":20.525,"n":101,"o":20.535,"t":"2026-10-19T16:20:00Z","v":6668,"vw":20.531978},{"c":20.54,"h":20.545,"l":20.5399,"n":127,"o":20.54,"t":"2026-10-19T16:25:00Z","v":29372,"vw":20.540726},{"c":20.535,"h":20.535,"l":20.525,"n":195,"o":20.535,"t":"2026-10-19T16:30:00Z","v":44321,"vw":20.530416},{"c":20.535,"h":20.535,"l":20.5299,"n":82,"o":20.535,"t":"2026-10-19T16:35:00Z","v":8299,"vw":20.531492},{"c":20.535,"h":20.54,"l":20.535,"n":107,"o":20.54,"t":"2026-10-19T16:40:00Z","v":4356,"vw":20.537884},{"c":20.5299,"h":20.535,"l":20.5299,"n":125,"o":20.5313,"t":"2026-10-19T16:45:00Z","v":12457,"vw":20.530497},{"c":20.525,"h":20.525,"l":20.525,"n":42,"o":20.525,"t":"2026-10-19T16:50:00Z","v":3625,"vw":20.525},{"c":20.535,"h":20.535,"l":20.53,"n":63,"o":20.53,"t":"2026-10-19T16:55:00Z","v":3809,"vw":20.532049},{"c":20.5299,"h":20.535,"l":20.52,"n":64,"o":20.53,"t":"2026-10-19T17:00:00Z","v":5777,"vw":20.528538},{"c":20.525,"h":20.535,"l":20.525,"n":123,"o":20.525,"t":"2026-10-19T17:05:00Z","v":23594,"vw":20.529889},{"c":20.525,"h":20.525,"l":20.525,"n":19,"o":20.525,"t":"2026-10-19T17:10:00Z","v":6094,"vw":20.525},{"c":20.525,"h":20.5368,"l":20.525,"n":146,"o":20.5288,"t":"2026-10-19T17:15:00Z","v":25164,"vw":20.530459},{"c":20.535,"h":20.535,"l":20.525,"n":78,"o":20.525,"t":"2026-10-19T17:20:00Z","v":6414,"vw":20.528948},{"c":20.535,"h":20.54,"l":20.53,"n":117,"o":20.53,"t":"2026-10-19T17:25:00Z","v":18196,"vw":20.534754},{"c":20.525,"h":20.54,"l":20.525,"n":102,"o":20.535,"t":"2026-10-19T17:30:00Z","v":5916,"vw":20.532031},{"c":20.535,"h":20.535,"l":20.525,"n":115,"o":20.525,"t":"2026-10-19T17:35:00Z","v":66600,"vw":20.530942},{"c":20.535,"h":20.535,"l":20.53,"n":76,"o":20.53,"t":"2026-10-19T17:40:00Z","v":2947,"vw":20.534733},{"c":20.535,"h":20.5399,"l":20.535,"n":111,"o":20.5359,"t":"2026-10-19T17:45:00Z","v":9286,"vw":20.536943},{"c":20.54,"h":20.54,"l":20.535,"n":76,"o":20.54,"t":"2026-10-19T17:50:00Z","v":8420,"vw":20.539755},{"c":20.535,"h":20.5451,"l":20.535,"n":120,"o":20.54,"t":"2026-10-19T17:55:00Z","v":18432,"vw":20.541026},{"c":20.5401,"h":20.545,"l":20.53,"n":108,"o":20.535,"t":"2026-10-19T18:00:00Z","v":17238,"vw":20.535347},{"c":20.5348,"h":20.5401,"l":20.5348,"n":105,"o":20.5401,"t":"2026-10-19T18:05:00Z","v":3482,"vw":20.537049},{"c":20.535,"h":20.535,"l":20.53,"n":81,"o":20.535,"t":"2026-10-19T18:10:00Z","v":3614,"vw":20.533697},{"c":20.5399,"h":20.545,"l":20.53,"n":131,"o":20.5399,"t":"2026-10-19T18:15:00Z","v":7957,"vw":20.537283},{"c":20.54,"h":20.54,"l":20.535,"n":28,"o":20.535,"t":"2026-10-19T18:20:00Z","v":14197,"vw":20.535647},{"c":20.555,"h":20.555,"l":20.545,"n":90,"o":20.545,"t":"2026-10-19T18:25:00Z","v":4279,"vw":20.546614},{"c":20.555,"h":20.555,"l":20.545,"n":114,"o":20.555,"t":"2026-10-19T18:30:00Z","v":12232,"vw":20.552579},{"c":20.555,"h":20.555,"l":20.555,"n":86,"o":20.555,"t":"2026-10-19T18:35:00Z","v":9377,"vw":20.555},{"c":20.5586,"h":20.57,"l":20.5586,"n":71,"o":20.565,"t":"2026-10-19T18:40:00Z","v":3543,"vw":20.560614},{"c":20.56,"h":20.56,"l":20.555,"n":24,"o":20.555,"t":"2026-10-19T18:45:00Z","v":858,"vw":20.558125},{"c":20.555,"h":20.555,"l":20.545,"n":163,"o":20.555,"t":"2026-10-19T18:50:00Z","v":28986,"vw":20.550621},{"c":20.5499,"h":20.555,"l":20.5499,"n":62,"o":20.555,"t":"2026-10-19T18:55:00Z","v":3058,"vw":20.550275},{"c":20.54,"h":20.545,"l":20.53,"n":109,"o":20.545,"t":"2026-10-19T19:00:00Z","v":6635,"vw":20.540497},{"c":20.5349,"h":20.54,"l":20.5301,"n":169,"o":20.535,"t":"2026-10-19T19:05:00Z","v":60726,"vw":20.538418},{"c":20.535,"h":20.535,"l":20.535,"n":67,"o":20.535,"t":"2026-10-19T19:10:00Z","v":2843,"vw":20.535},{"c":20.535,"h":20.5399,"l":20.525,"n":214,"o":20.535,"t":"2026-10-19T19:15:00Z","v":20530,"vw":20.530368},{"c":20.515,"h":20.535,"l":20.515,"n":211,"o":20.535,"t":"2026-10-19T19:20:00Z","v":16544,"vw":20.522266},{"c":20.525,"h":20.525,"l":20.51,"n":172,"o":20.515,"t":"2026-10-19T19:25:00Z","v":45385,"vw":20.519206},{"c":20.5148,"h":20.525,"l":20.5148,"n":133,"o":20.525,"t":"2026-10-19T19:30:00Z","v":23419,"vw":20.520404},{"c":20.51,"h":20.515,"l":20.51,"n":84,"o":20.515,"t":"2026-10-19T19:35:00Z","v":4864,"vw":20.510998},{"c":20.515,"h":20.515,"l":20.51,"n":85,"o":20.515,"t":"2026-10-19T19:40:00Z","v":4428,"vw":20.511905},{"c":20.5139,"h":20.515,"l":20.5101,"n":64,"o":20.515,"t":"2026-10-19T19:45:00Z","v":2092,"vw":20.51233},{"c":20.525,"h":20.525,"l":20.515,"n":65,"o":20.515,"t":"2026-10-19T19:50:00Z","v":9665,"vw":20.520653},{"c":20.535,"h":20.54,"l":20.52,"n":241,"o":20.52,"t":"2026-10-19T19:55:00Z","v":120559,"vw":20.531854},{"c":20.53,"h":20.53,"l":20.53,"n":8,"o":20.53,"t":"2026-10-19T20:00:00Z","v":1986,"vw":20.53},{"c":20.53,"h":20.54,"l":20.53,"n":4,"o":20.53,"t":"2026-10-19T20:05:00Z","v":792,"vw":20.531263},{"c":20.53,"h":20.53,"l":20.53,"n":5,"o":20.53,"t":"2026-10-19T20:10:00Z","v":196,"vw":20.53},{"c":20.567,"h":20.567,"l":20.567,"n":1,"o":20.567,"t":"2026-10-19T20:55:00Z","v":100,"vw":20.567},{"c":20.51,"h":20.51,"l":20.51,"n":1,"o":20.51,"t":"2026-10-19T22:00:00Z","v":495,"vw":20.51},{"c":20.5644,"h":20.5644,"l":20.5644,"n":1,"o":20.5644,"t":"2026-10-19T22:25:00Z","v":500,"vw":20.5644},{"c":20.58,"h":20.58,"l":20.58,"n":1,"o":20.58,"t":"2026-10-19T22:40:00Z","v":100,"vw":20.58},{"c":20.56,"h":20.56,"l":20.56,"n":1,"o":20.56,"t":"2026-10-19T23:40:00Z","v":328,"vw":20.56},{"c":20.57,"h":20.6,"l":20.57,"n":8,"o":20.6,"t":"2026-10-20T08:00:00Z","v":277,"vw":20.583043},{"c":20.5639,"h":20.5639,"l":20.5639,"n":1,"o":20.5639,"t":"2026-10-20T10:20:00Z","v":995,"vw":20.5639},{"c":20.7359,"h":20.7359,"l":20.7359,"n":1,"o":20.7359,"t":"2026-10-20T10:25:00Z","v":500,"vw":20.7359},{"c":20.7,"h":20.7,"l":20.7,"n":2,"o":20.7,"t":"2026-10-20T10:55:00Z","v":1850,"vw":20.7},{"c":20.6,"h":20.61,"l":20.6,"n":3,"o":20.61,"t":"2026-10-20T11:00:00Z","v":800,"vw":20.60125},{"c":20.5057,"h":20.6,"l":20.5057,"n":5,"o":20.6,"t":"2026-10-20T11:05:00Z","v":4202,"vw":20.521417},{"c":20.51,"h":20.51,"l":20.51,"n":1,"o":20.51,"t":"2026-10-20T11:55:00Z","v":100,"vw":20.51},{"c":20.71,"h":20.71,"l":20.7,"n":9,"o":20.7,"t":"2026-10-20T12:30:00Z","v":735,"vw":20.701667},{"c":20.7,"h":20.7,"l":20.7,"n":4,"o":20.7,"t":"2026-10-20T12:35:00Z","v":401,"vw":20.7},{"c":20.7,"h":20.7,"l":20.7,"n":3,"o":20.7,"t":"2026-10-20T12:40:00Z","v":455,"vw":20.7},{"c":20.71,"h":20.71,"l":20.71,"n":1,"o":20.71,"t":"2026-10-20T12:45:00Z","v":1000,"vw":20.71},{"c":20.66,"h":20.66,"l":20.66,"n":2,"o":20.66,"t":"2026-10-20T12:55:00Z","v":130,"vw":20.66},{"c":20.675,"h":20.685,"l":20.66,"n":59,"o":20.67,"t":"2026-10-20T13:30:00Z","v":53476,"vw":20.677459},{"c":20.6786,"h":20.685,"l":20.675,"n":86,"o":20.675,"t":"2026-10-20T13:35:00Z","v":28635,"vw":20.678943},{"c":20.695,"h":20.705,"l":20.67,"n":120,"o":20.675,"t":"2026-10-20T13:40:00Z","v":33817,"vw":20.693912},{"c":20.685,"h":20.6997,"l":20.6801,"n":103,"o":20.6901,"t":"2026-10-20T13:45:00Z","v":35277,"vw":20.69049},{"c":20.675,"h":20.6894,"l":20.6612,"n":109,"o":20.685,"t":"2026-10-20T13:50:00Z","v":45097,"vw":20.678858},{"c":20.675,"h":20.685,"l":20.67,"n":113,"o":20.675,"t":"2026-10-20T13:55:00Z","v":46784,"vw":20.676377},{"c":20.665,"h":20.6702,"l":20.665,"n":61,"o":20.67,"t":"2026-10-20T14:00:00Z","v":25277,"vw":20.66985},{"c":20.66,"h":20.665,"l":20.66,"n":9,"o":20.665,"t":"2026-10-20T14:05:00Z","v":678,"vw":20.663906},{"c":20.6801,"h":20.6801,"l":20.6598,"n":42,"o":20.66,"t":"2026-10-20T14:10:00Z","v":26079,"vw":20.663934},{"c":20.695,"h":20.695,"l":20.67,"n":104,"o":20.68,"t":"2026-10-20T14:15:00Z","v":22776,"vw":20.682149},{"c":20.73,"h":20.73,"l":20.695,"n":237,"o":20.7,"t":"2026-10-20T14:20:00Z","v":123113,"vw":20.71222},{"c":20.7299,"h":20.73,"l":20.705,"n":274,"o":20.725,"t":"2026-10-20T14:25:00Z","v":148741,"vw":20.717792},{"c":20.715,"h":20.7301,"l":20.705,"n":77,"o":20.725,"t":"2026-10-20T14:30:00Z","v":12409,"vw":20.719464},{"c":20.6986,"h":20.725,"l":20.6986,"n":68,"o":20.72,"t":"2026-10-20T14:35:00Z","v":67824,"vw":20.713989},{"c":20.709,"h":20.715,"l":20.695,"n":115,"o":20.7,"t":"2026-10-20T14:40:00Z","v":64840,"vw":20.703127},{"c":20.695,"h":20.7097,"l":20.685,"n":93,"o":20.7,"t":"2026-10-20T14:45:00Z","v":163528,"vw":20.693889},{"c":20.685,"h":20.695,"l":20.68,"n":58,"o":20.69,"t":"2026-10-20T14:50:00Z","v":26515,"vw":20.689182},{"c":20.695,"h":20.6986,"l":20.685,"n":40,"o":20.6889,"t":"2026-10-20T14:55:00Z","v":19797,"vw":20.691019},{"c":20.6809,"h":20.6952,"l":20.6809,"n":83,"o":20.695,"t":"2026-10-20T15:00:00Z","v":25556,"vw":20.692406},{"c":20.685,"h":20.695,"l":20.685,"n":71,"o":20.69,"t":"2026-10-20T15:05:00Z","v":49146,"vw":20.689389},{"c":20.67,"h":20.69,"l":20.67,"n":72,"o":20.685,"t":"2026-10-20T15:10:00Z","v":60578,"vw":20.683022},{"c":20.675,"h":20.68,"l":20.6701,"n":25,"o":20.6799,"t":"2026-10-20T15:15:00Z","v":7072,"vw":20.676316},{"c":20.665,"h":20.681,"l":20.665,"n":59,"o":20.68,"t":"2026-10-20T15:20:00Z","v":20731,"vw":20.677965},{"c":20.68,"h":20.68,"l":20.665,"n":49,"o":20.6693,"t":"2026-10-20T15:25:00Z","v":38494,"vw":20.670005},{"c":20.675,"h":20.6799,"l":20.6699,"n":38,"o":20.67,"t":"2026-10-20T15:30:00Z","v":7403,"vw":20.671086},{"c":20.675,"h":20.675,"l":20.675,"n":20,"o":20.675,"t":"2026-10-20T15:35:00Z","v":2810,"vw":20.675},{"c":20.665,"h":20.68,"l":20.6614,"n":156,"o":20.67,"t":"2026-10-20T15:40:00Z","v":84172,"vw":20.671443},{"c":20.655,"h":20.665,"l":20.655,"n":28,"o":20.665,"t":"2026-10-20T15:45:00Z","v":9093,"vw":20.659429},{"c":20.655,"h":20.6599,"l":20.655,"n":16,"o":20.655,"t":"2026-10-20T15:50:00Z","v":2288,"vw":20.657188},{"c":20.6431,"h":20.65,"l":20.635,"n":41,"o":20.65,"t":"2026-10-20T15:55:00Z","v":22883,"vw":20.641361},{"c":20.635,"h":20.645,"l":20.635,"n":18,"o":20.645,"t":"2026-10-20T16:00:00Z","v":7659,"vw":20.640441},{"c":20.6368,"h":20.6401,"l":20.635,"n":31,"o":20.635,"t":"2026-10-20T16:05:00Z","v":8913,"vw":20.638972},{"c":20.6323,"h":20.6351,"l":20.6323,"n":5,"o":20.635,"t":"2026-10-20T16:10:00Z","v":4969,"vw":20.634696},{"c":20.6385,"h":20.6385,"l":20.635,"n":6,"o":20.635,"t":"2026-10-20T16:15:00Z","v":639,"vw":20.6364},{"c":20.645,"h":20.645,"l":20.64,"n":17,"o":20.64,"t":"2026-10-20T16:20:00Z","v":4641,"vw":20.644082},{"c":20.6261,"h":20.64,"l":20.625,"n":30,"o":20.64,"t":"2026-10-20T16:25:00Z","v":11826,"vw":20.632891},{"c":20.635,"h":20.6351,"l":20.625,"n":41,"o":20.63,"t":"2026-10-20T16:30:00Z","v":23822,"vw":20.629874},{"c":20.634,"h":20.6401,"l":20.63,"n":31,"o":20.635,"t":"2026-10-20T16:35:00Z","v":13717,"vw":20.637478},{"c":20.6459,"h":20.6467,"l":20.6398,"n":34,"o":20.64,"t":"2026-10-20T16:40:00Z","v":6356,"vw":20.641428},{"c":20.6351,"h":20.6401,"l":20.635,"n":16,"o":20.64,"t":"2026-10-20T16:45:00Z","v":5519,"vw":20.638647},{"c":20.635,"h":20.6399,"l":20.63,"n":17,"o":20.6302,"t":"2026-10-20T16:50:00Z","v":8529,"vw":20.632046},{"c":20.63,"h":20.6301,"l":20.63,"n":25,"o":20.63,"t":"2026-10-20T16:55:00Z","v":7049,"vw":20.630021},{"c":20.625,"h":20.63,"l":20.625,"n":35,"o":20.63,"t":"2026-10-20T17:00:00Z","v":9292,"vw":20.625108},{"c":20.6299,"h":20.63,"l":20.6241,"n":13,"o":20.625,"t":"2026-10-20T17:05:00Z","v":21913,"vw":20.629334},{"c":20.6399,"h":20.6399,"l":20.63,"n":11,"o":20.63,"t":"2026-10-20T17:10:00Z","v":2175,"vw":20.631305},{"c":20.635,"h":20.64,"l":20.63,"n":27,"o":20.63,"t":"2026-10-20T17:15:00Z","v":7020,"vw":20.632312},{"c":20.65,"h":20.65,"l":20.64,"n":22,"o":20.64,"t":"2026-10-20T17:20:00Z","v":7507,"vw":20.644281},{"c":20.655,"h":20.655,"l":20.645,"n":31,"o":20.65,"t":"2026-10-20T17:25:00Z","v":16154,"vw":20.647349},{"c":20.665,"h":20.6699,"l":20.655,"n":57,"o":20.655,"t":"2026-10-20T17:30:00Z","v":30202,"vw":20.660515},{"c":20.665,"h":20.665,"l":20.665,"n":7,"o":20.665,"t":"2026-10-20T17:35:00Z","v":3296,"vw":20.665},{"c":20.665,"h":20.665,"l":20.66,"n":12,"o":20.6632,"t":"2026-10-20T17:40:00Z","v":5375,"vw":20.663887},{"c":20.6699,"h":20.67,"l":20.6501,"n":87,"o":20.665,"t":"2026-10-20T17:45:00Z","v":56394,"vw":20.660693},{"c":20.665,"h":20.67,"l":20.655,"n":90,"o":20.665,"t":"2026-10-20T17:50:00Z","v":31030,"vw":20.663089},{"c":20.6539,"h":20.66,"l":20.6539,"n":51,"o":20.66,"t":"2026-10-20T17:55:00Z","v":54000,"vw":20.658889},{"c":20.66,"h":20.66,"l":20.655,"n":39,"o":20.66,"t":"2026-10-20T18:00:00Z","v":30208,"vw":20.659746},{"c":20.67,"h":20.67,"l":20.653,"n":12,"o":20.6566,"t":"2026-10-20T18:05:00Z","v":16791,"vw":20.664862},{"c":20.665,"h":20.665,"l":20.66,"n":14,"o":20.66,"t":"2026-10-20T18:10:00Z","v":3931,"vw":20.660342},{"c":20.655,"h":20.665,"l":20.65,"n":43,"o":20.665,"t":"2026-10-20T18:20:00Z","v":49391,"vw":20.661431},{"c":20.655,"h":20.655,"l":20.655,"n":2,"o":20.655,"t":"2026-10-20T18:25:00Z","v":2085,"vw":20.655},{"c":20.655,"h":20.66,"l":20.65,"n":16,"o":20.655,"t":"2026-10-20T18:30:00Z","v":10738,"vw":20.65178},{"c":20.6517,"h":20.6517,"l":20.6517,"n":3,"o":20.6517,"t":"2026-10-20T18:35:00Z","v":551,"vw":20.6517},{"c":20.665,"h":20.67,"l":20.66,"n":32,"o":20.66,"t":"2026-10-20T18:40:00Z","v":24904,"vw":20.6617},{"c":20.675,"h":20.675,"l":20.665,"n":25,"o":20.665,"t":"2026-10-20T18:45:00Z","v":6484,"vw":20.669576},{"c":20.665,"h":20.6701,"l":20.665,"n":38,"o":20.67,"t":"2026-10-20T18:50:00Z","v":27146,"vw":20.669219},{"c":20.675,"h":20.6799,"l":20.665,"n":42,"o":20.665,"t":"2026-10-20T18:55:00Z","v":19949,"vw":20.671369},{"c":20.67,"h":20.675,"l":20.665,"n":26,"o":20.675,"t":"2026-10-20T19:00:00Z","v":12223,"vw":20.669803},{"c":20.675,"h":20.68,"l":20.67,"n":28,"o":20.67,"t":"2026-10-20T19:05:00Z","v":7792,"vw":20.675467},{"c":20.6799,"h":20.6799,"l":20.67,"n":12,"o":20.675,"t":"2026-10-20T19:10:00Z","v":5273,"vw":20.672668},{"c":20.6741,"h":20.6741,"l":20.6701,"n":4,"o":20.6701,"t":"2026-10-20T19:15:00Z","v":494,"vw":20.672523},{"c":20.6914,"h":20.7,"l":20.68,"n":83,"o":20.68,"t":"2026-10-20T19:20:00Z","v":31485,"vw":20.68443},{"c":20.685,"h":20.69,"l":20.685,"n":32,"o":20.69,"t":"2026-10-20T19:25:00Z","v":14649,"vw":20.689343},{"c":20.6814,"h":20.685,"l":20.68,"n":7,"o":20.685,"t":"2026-10-20T19:30:00Z","v":584,"vw":20.681574},{"c":20.685,"h":20.685,"l":20.685,"n":20,"o":20.685,"t":"2026-10-20T19:35:00Z","v":6655,"vw":20.685},{"c":20.685,"h":20.685,"l":20.68,"n":8,"o":20.685,"t":"2026-10-20T19:40:00Z","v":1290,"vw":20.682154},{"c":20.685,"h":20.686,"l":20.685,"n":10,"o":20.685,"t":"2026-10-20T19:45:00Z","v":1516,"vw":20.685085},{"c":20.6802,"h":20.69,"l":20.68,"n":26,"o":20.687,"t":"2026-10-20T19:50:00Z","v":9352,"vw":20.681462},{"c":20.68,"h":20.685,"l":20.68,"n":63,"o":20.68,"t":"2026-10-20T19:55:00Z","v":113122,"vw":20.682432},{"c":20.68,"h":20.69,"l":20.68,"n":11,"o":20.69,"t":"2026-10-20T20:00:00Z","v":7243,"vw":20.681382},{"c":20.68,"h":20.685,"l":20.68,"n":5,"o":20.68,"t":"2026-10-20T20:50:00Z","v":730,"vw":20.680714},{"c":20.6976,"h":20.6976,"l":20.6976,"n":2,"o":20.6976,"t":"2026-10-20T21:05:00Z","v":126,"vw":20.6976},{"c":20.65,"h":20.65,"l":20.65,"n":3,"o":20.65,"t":"2026-10-20T22:25:00Z","v":500,"vw":20.65},{"c":20.68,"h":20.68,"l":20.67,"n":18,"o":20.68,"t":"2026-10-21T08:00:00Z","v":5070,"vw":20.676293},{"c":20.67,"h":20.67,"l":20.67,"n":2,"o":20.67,"t":"2026-10-21T08:15:00Z","v":120,"vw":20.67},{"c":20.62,"h":20.62,"l":20.62,"n":1,"o":20.62,"t":"2026-10-21T08:40:00Z","v":200,"vw":20.62},{"c":20.61,"h":20.61,"l":20.61,"n":6,"o":20.61,"t":"2026-10-21T10:05:00Z","v":220,"vw":20.61},{"c":20.6382,"h":20.6382,"l":20.6382,"n":1,"o":20.6382,"t":"2026-10-21T11:10:00Z","v":300,"vw":20.6382},{"c":20.66,"h":20.66,"l":20.66,"n":4,"o":20.66,"t":"2026-10-21T11:15:00Z","v":801,"vw":20.66},{"c":20.695,"h":20.695,"l":20.695,"n":1,"o":20.695,"t":"2026-10-21T11:30:00Z","v":100,"vw":20.695},{"c":20.7,"h":20.7,"l":20.7,"n":2,"o":20.7,"t":"2026-10-21T11:35:00Z","v":224,"vw":20.7},{"c":20.62,"h":20.62,"l":20.62,"n":1,"o":20.62,"t":"2026-10-21T11:50:00Z","v":100,"vw":20.62},{"c":20.723,"h":20.723,"l":20.723,"n":1,"o":20.723,"t":"2026-10-21T12:10:00Z","v":500,"vw":20.723},{"c":20.72,"h":20.72,"l":20.72,"n":2,"o":20.72,"t":"2026-10-21T12:15:00Z","v":200,"vw":20.72},{"c":20.721,"h":20.73,"l":20.721,"n":4,"o":20.73,"t":"2026-10-21T13:20:00Z","v":610,"vw":20.7225},{"c":20.74,"h":20.74,"l":20.72,"n":71,"o":20.72,"t":"2026-10-21T13:30:00Z","v":43646,"vw":20.725866},{"c":20.755,"h":20.755,"l":20.73,"n":60,"o":20.7399,"t":"2026-10-21T13:35:00Z","v":24722,"vw":20.747059},{"c":20.765,"h":20.765,"l":20.745,"n":104,"o":20.75,"t":"2026-10-21T13:40:00Z","v":48945,"vw":20.753428},{"c":20.75,"h":20.765,"l":20.744,"n":141,"o":20.76,"t":"2026-10-21T13:45:00Z","v":88709,"vw":20.756853},{"c":20.755,"h":20.76,"l":20.75,"n":38,"o":20.755,"t":"2026-10-21T13:50:00Z","v":21056,"vw":20.759357},{"c":20.755,"h":20.76,"l":20.75,"n":101,"o":20.755,"t":"2026-10-21T13:55:00Z","v":28016,"vw":20.752511},{"c":20.745,"h":20.75,"l":20.735,"n":131,"o":20.75,"t":"2026-10-21T14:00:00Z","v":147870,"vw":20.741701},{"c":20.71,"h":20.74,"l":20.71,"n":63,"o":20.74,"t":"2026-10-21T14:05:00Z","v":110801,"vw":20.731263},{"c":20.74,"h":20.74,"l":20.715,"n":74,"o":20.715,"t":"2026-10-21T14:10:00Z","v":19507,"vw":20.726042},{"c":20.72,"h":20.74,"l":20.72,"n":47,"o":20.74,"t":"2026-10-21T14:15:00Z","v":18371,"vw":20.735189},{"c":20.71,"h":20.7186,"l":20.7014,"n":63,"o":20.7186,"t":"2026-10-21T14:20:00Z","v":25314,"vw":20.710627},{"c":20.725,"h":20.725,"l":20.705,"n":9,"o":20.705,"t":"2026-10-21T14:25:00Z","v":5039,"vw":20.718},{"c":20.725,"h":20.7301,"l":20.725,"n":50,"o":20.7262,"t":"2026-10-21T14:30:00Z","v":357534,"vw":20.729883},{"c":20.73,"h":20.7302,"l":20.715,"n":35,"o":20.725,"t":"2026-10-21T14:35:00Z","v":4686,"vw":20.725022},{"c":20.735,"h":20.735,"l":20.735,"n":22,"o":20.735,"t":"2026-10-21T14:40:00Z","v":951,"vw":20.735},{"c":20.72,"h":20.7351,"l":20.72,"n":82,"o":20.73,"t":"2026-10-21T14:45:00Z","v":44978,"vw":20.726549},{"c":20.715,"h":20.725,"l":20.7114,"n":49,"o":20.725,"t":"2026-10-21T14:50:00Z","v":16596,"vw":20.716647},{"c":20.7005,"h":20.72,"l":20.7005,"n":62,"o":20.715,"t":"2026-10-21T14:55:00Z","v":14960,"vw":20.710488},{"c":20.705,"h":20.705,"l":20.6899,"n":60,"o":20.7,"t":"2026-10-21T15:00:00Z","v":12902,"vw":20.694846},{"c":20.695,"h":20.71,"l":20.695,"n":61,"o":20.71,"t":"2026-10-21T15:05:00Z","v":39835,"vw":20.699549},{"c":20.69,"h":20.695,"l":20.69,"n":18,"o":20.695,"t":"2026-10-21T15:10:00Z","v":4766,"vw":20.691782},{"c":20.695,"h":20.7,"l":20.695,"n":19,"o":20.695,"t":"2026-10-21T15:15:00Z","v":1728,"vw":20.696977},{"c":20.7059,"h":20.7059,"l":20.6895,"n":55,"o":20.69,"t":"2026-10-21T15:20:00Z","v":38963,"vw":20.691863},{"c":20.73,"h":20.73,"l":20.7,"n":128,"o":20.7,"t":"2026-10-21T15:25:00Z","v":101975,"vw":20.710015},{"c":20.7199,"h":20.735,"l":20.7199,"n":53,"o":20.73,"t":"2026-10-21T15:30:00Z","v":16169,"vw":20.727607},{"c":20.72,"h":20.72,"l":20.7098,"n":19,"o":20.7099,"t":"2026-10-21T15:35:00Z","v":10257,"vw":20.713586},{"c":20.705,"h":20.72,"l":20.705,"n":19,"o":20.72,"t":"2026-10-21T15:40:00Z","v":11823,"vw":20.711215},{"c":20.7113,"h":20.7151,"l":20.705,"n":13,"o":20.71,"t":"2026-10-21T15:45:00Z","v":5918,"vw":20.710185},{"c":20.7202,"h":20.725,"l":20.71,"n":28,"o":20.72,"t":"2026-10-21T15:50:00Z","v":4841,"vw":20.720186},{"c":20.725,"h":20.725,"l":20.7199,"n":19,"o":20.72,"t":"2026-10-21T15:55:00Z","v":2275,"vw":20.721425},{"c":20.72,"h":20.7276,"l":20.72,"n":8,"o":20.7276,"t":"2026-10-21T16:00:00Z","v":1005,"vw":20.72393},{"c":20.7199,"h":20.7199,"l":20.715,"n":13,"o":20.715,"t":"2026-10-21T16:05:00Z","v":5875,"vw":20.716961},{"c":20.72,"h":20.725,"l":20.7198,"n":28,"o":20.7199,"t":"2026-10-21T16:10:00Z","v":17196,"vw":20.720202},{"c":20.73,"h":20.74,"l":20.7202,"n":27,"o":20.7202,"t":"2026-10-21T16:15:00Z","v":19929,"vw":20.735104},{"c":20.735,"h":20.735,"l":20.72,"n":26,"o":20.72,"t":"2026-10-21T16:20:00Z","v":5724,"vw":20.728049},{"c":20.725,"h":20.735,"l":20.725,"n":16,"o":20.733,"t":"2026-10-21T16:25:00Z","v":7210,"vw":20.733546},{"c":20.72,"h":20.725,"l":20.72,"n":14,"o":20.725,"t":"2026-10-21T16:30:00Z","v":3800,"vw":20.724557},{"c":20.74,"h":20.75,"l":20.715,"n":55,"o":20.73,"t":"2026-10-21T16:35:00Z","v":17767,"vw":20.726037},{"c":20.735,"h":20.74,"l":20.72,"n":42,"o":20.74,"t":"2026-10-21T16:40:00Z","v":40667,"vw":20.730394},{"c":20.73,"h":20.75,"l":20.73,"n":37,"o":20.74,"t":"2026-10-21T16:45:00Z","v":14069,"vw":20.739653},{"c":20.725,"h":20.73,"l":20.7217,"n":10,"o":20.7217,"t":"2026-10-21T16:50:00Z","v":7154,"vw":20.729133},{"c":20.7374,"h":20.738,"l":20.725,"n":22,"o":20.725,"t":"2026-10-21T16:55:00Z","v":9507,"vw":20.73091},{"c":20.72,"h":20.73,"l":20.7198,"n":42,"o":20.73,"t":"2026-10-21T17:00:00Z","v":34064,"vw":20.724317},{"c":20.7432,"h":20.7432,"l":20.725,"n":28,"o":20.725,"t":"2026-10-21T17:05:00Z","v":18356,"vw":20.738264},{"c":20.74,"h":20.7424,"l":20.74,"n":7,"o":20.74,"t":"2026-10-21T17:10:00Z","v":2562,"vw":20.740953},{"c":20.74,"h":20.7405,"l":20.74,"n":15,"o":20.74,"t":"2026-10-21T17:15:00Z","v":4160,"vw":20.740083},{"c":20.74,"h":20.74,"l":20.735,"n":16,"o":20.74,"t":"2026-10-21T17:20:00Z","v":7719,"vw":20.739915},{"c":20.7343,"h":20.7343,"l":20.73,"n":4,"o":20.73,"t":"2026-10-21T17:25:00Z","v":1148,"vw":20.733799},{"c":20.73,"h":20.735,"l":20.73,"n":4,"o":20.735,"t":"2026-10-21T17:30:00Z","v":1414,"vw":20.731809},{"c":20.74,"h":20.74,"l":20.735,"n":8,"o":20.7399,"t":"2026-10-21T17:35:00Z","v":5030,"vw":20.736599},{"c":20.735,"h":20.735,"l":20.725,"n":26,"o":20.735,"t":"2026-10-21T17:45:00Z","v":8627,"vw":20.731264},{"c":20.73,"h":20.7358,"l":20.73,"n":30,"o":20.735,"t":"2026-10-21T17:50:00Z","v":649,"vw":20.734226},{"c":20.735,"h":20.735,"l":20.7299,"n":21,"o":20.73,"t":"2026-10-21T17:55:00Z","v":15532,"vw":20.730385},{"c":20.735,"h":20.735,"l":20.7201,"n":43,"o":20.735,"t":"2026-10-21T18:05:00Z","v":41289,"vw":20.729794},{"c":20.7351,"h":20.7351,"l":20.73,"n":12,"o":20.73,"t":"2026-10-21T18:10:00Z","v":2477,"vw":20.73057},{"c":20.73,"h":20.735,"l":20.73,"n":4,"o":20.735,"t":"2026-10-21T18:15:00Z","v":2314,"vw":20.731134},{"c":20.74,"h":20.74,"l":20.735,"n":7,"o":20.7351,"t":"2026-10-21T18:20:00Z","v":1986,"vw":20.737589},{"c":20.735,"h":20.74,"l":20.73,"n":10,"o":20.73,"t":"2026-10-21T18:25:00Z","v":4429,"vw":20.734592},{"c":20.73,"h":20.735,"l":20.725,"n":15,"o":20.735,"t":"2026-10-21T18:30:00Z","v":4608,"vw":20.733619},{"c":20.725,"h":20.7299,"l":20.725,"n":4,"o":20.725,"t":"2026-10-21T18:35:00Z","v":826,"vw":20.726655},{"c":20.72,"h":20.7299,"l":20.72,"n":10,"o":20.7299,"t":"2026-10-21T18:40:00Z","v":9405,"vw":20.722265},{"c":20.69,"h":20.7201,"l":20.69,"n":68,"o":20.7201,"t":"2026-10-21T18:45:00Z","v":27433,"vw":20.701678},{"c":20.6899,"h":20.705,"l":20.685,"n":51,"o":20.7,"t":"2026-10-21T18:50:00Z","v":11252,"vw":20.693604},{"c":20.66,"h":20.685,"l":20.65,"n":81,"o":20.68,"t":"2026-10-21T18:55:00Z","v":21745,"vw":20.668506},{"c":20.655,"h":20.665,"l":20.64,"n":66,"o":20.66,"t":"2026-10-21T19:00:00Z","v":25121,"vw":20.652937},{"c":20.6601,"h":20.665,"l":20.65,"n":48,"o":20.65,"t":"2026-10-21T19:05:00Z","v":15715,"vw":20.660224},{"c":20.66,"h":20.6602,"l":20.6499,"n":36,"o":20.65,"t":"2026-10-21T19:10:00Z","v":8637,"vw":20.653858},{"c":20.685,"h":20.685,"l":20.6692,"n":13,"o":20.6692,"t":"2026-10-21T19:15:00Z","v":10064,"vw":20.675902},{"c":20.68,"h":20.69,"l":20.67,"n":38,"o":20.6816,"t":"2026-10-21T19:20:00Z","v":12449,"vw":20.680382},{"c":20.705,"h":20.705,"l":20.6814,"n":43,"o":20.6814,"t":"2026-10-21T19:25:00Z","v":10511,"vw":20.698922},{"c":20.71,"h":20.7101,"l":20.7,"n":17,"o":20.705,"t":"2026-10-21T19:30:00Z","v":7476,"vw":20.708966},{"c":20.7055,"h":20.715,"l":20.6986,"n":17,"o":20.715,"t":"2026-10-21T19:35:00Z","v":1671,"vw":20.702568},{"c":20.705,"h":20.7099,"l":20.7,"n":18,"o":20.702,"t":"2026-10-21T19:40:00Z","v":4866,"vw":20.704623},{"c":20.705,"h":20.715,"l":20.705,"n":28,"o":20.7098,"t":"2026-10-21T19:45:00Z","v":31468,"vw":20.709842},{"c":20.715,"h":20.7201,"l":20.7044,"n":105,"o":20.705,"t":"2026-10-21T19:50:00Z","v":71928,"vw":20.71066},{"c":20.73,"h":20.73,"l":20.715,"n":28,"o":20.715,"t":"2026-10-21T19:55:00Z","v":32857,"vw":20.722268},{"c":20.74,"h":20.74,"l":20.74,"n":6,"o":20.74,"t":"2026-10-21T20:00:00Z","v":1761,"vw":20.74},{"c":20.71,"h":20.71,"l":20.71,"n":1,"o":20.71,"t":"2026-10-21T20:30:00Z","v":250,"vw":20.71},{"c":20.7349,"h":20.7349,"l":20.7349,"n":1,"o":20.7349,"t":"2026-10-21T20:40:00Z","v":200,"vw":20.7349},{"c":20.7438,"h":20.7438,"l":20.7438,"n":1,"o":20.7438,"t":"2026-10-21T21:15:00Z","v":107,"vw":20.7438},{"c":20.73,"h":20.73,"l":20.72,"n":3,"o":20.72,"t":"2026-10-21T23:40:00Z","v":611,"vw":20.724255},{"c":20.74,"h":20.74,"l":20.73,"n":3,"o":20.73,"t":"2026-10-21T23:55:00Z","v":840,"vw":20.737143},{"c":20.81,"h":20.83,"l":20.8,"n":24,"o":20.8,"t":"2026-10-22T08:00:00Z","v":1668,"vw":20.821255},{"c":20.72,"h":20.72,"l":20.72,"n":1,"o":20.72,"t":"2026-10-22T08:05:00Z","v":178,"vw":20.72},{"c":20.8,"h":20.8,"l":20.8,"n":3,"o":20.8,"t":"2026-10-22T08:20:00Z","v":948,"vw":20.8},{"c":20.81,"h":20.81,"l":20.81,"n":2,"o":20.81,"t":"2026-10-22T08:25:00Z","v":204,"vw":20.81},{"c":20.8,"h":20.85,"l":20.8,"n":2,"o":20.85,"t":"2026-10-22T09:30:00Z","v":508,"vw":20.818012},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-10-22T09:40:00Z","v":992,"vw":20.81},{"c":20.88,"h":20.88,"l":20.85,"n":7,"o":20.85,"t":"2026-10-22T10:00:00Z","v":1928,"vw":20.858421},{"c":20.7541,"h":20.7541,"l":20.7541,"n":1,"o":20.7541,"t":"2026-10-22T10:10:00Z","v":300,"vw":20.7541},{"c":20.82,"h":20.82,"l":20.81,"n":10,"o":20.81,"t":"2026-10-22T11:00:00Z","v":477,"vw":20.815092},{"c":20.83,"h":20.83,"l":20.83,"n":2,"o":20.83,"t":"2026-10-22T11:05:00Z","v":105,"vw":20.83},{"c":20.86,"h":20.86,"l":20.86,"n":5,"o":20.86,"t":"2026-10-22T11:10:00Z","v":153,"vw":20.86},{"c":20.884,"h":20.884,"l":20.884,"n":2,"o":20.884,"t":"2026-10-22T11:20:00Z","v":1005,"vw":20.884},{"c":20.88,"h":20.88,"l":20.88,"n":2,"o":20.88,"t":"2026-10-22T11:25:00Z","v":250,"vw":20.88},{"c":20.88,"h":20.88,"l":20.87,"n":10,"o":20.87,"t":"2026-10-22T11:30:00Z","v":1204,"vw":20.871482},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-10-22T11:40:00Z","v":226,"vw":20.85},{"c":20.868,"h":20.87,"l":20.868,"n":2,"o":20.87,"t":"2026-10-22T11:55:00Z","v":300,"vw":20.868667},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-10-22T12:10:00Z","v":150,"vw":20.85},{"c":20.87,"h":20.87,"l":20.87,"n":5,"o":20.87,"t":"2026-10-22T12:15:00Z","v":616,"vw":20.87},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-22T12:45:00Z","v":200,"vw":20.9},{"c":20.88,"h":20.88,"l":20.88,"n":8,"o":20.88,"t":"2026-10-22T13:15:00Z","v":1524,"vw":20.88},{"c":20.87,"h":20.87,"l":20.86,"n":36,"o":20.87,"t":"2026-10-22T13:20:00Z","v":3923,"vw":20.86963},{"c":20.8693,"h":20.88,"l":20.86,"n":173,"o":20.88,"t":"2026-10-22T13:30:00Z","v":77726,"vw":20.867842},{"c":20.8699,"h":20.8699,"l":20.845,"n":189,"o":20.8601,"t":"2026-10-22T13:35:00Z","v":195910,"vw":20.856148},{"c":20.87,"h":20.88,"l":20.8601,"n":84,"o":20.865,"t":"2026-10-22T13:40:00Z","v":33905,"vw":20.871845},{"c":20.88,"h":20.9,"l":20.865,"n":140,"o":20.865,"t":"2026-10-22T13:45:00Z","v":92098,"vw":20.884529},{"c":20.895,"h":20.895,"l":20.885,"n":47,"o":20.885,"t":"2026-10-22T13:50:00Z","v":33971,"vw":20.890889},{"c":20.875,"h":20.9,"l":20.875,"n":86,"o":20.895,"t":"2026-10-22T13:55:00Z","v":32985,"vw":20.889077},{"c":20.8888,"h":20.8888,"l":20.87,"n":51,"o":20.8701,"t":"2026-10-22T14:00:00Z","v":140677,"vw":20.876322},{"c":20.885,"h":20.89,"l":20.8836,"n":40,"o":20.8899,"t":"2026-10-22T14:05:00Z","v":17157,"vw":20.885568},{"c":20.885,"h":20.89,"l":20.88,"n":36,"o":20.885,"t":"2026-10-22T14:10:00Z","v":19622,"vw":20.88552},{"c":20.8898,"h":20.89,"l":20.88,"n":49,"o":20.885,"t":"2026-10-22T14:15:00Z","v":23240,"vw":20.888515},{"c":20.9,"h":20.9,"l":20.88,"n":32,"o":20.88,"t":"2026-10-22T14:20:00Z","v":10356,"vw":20.890806},{"c":20.9062,"h":20.91,"l":20.89,"n":65,"o":20.89,"t":"2026-10-22T14:25:00Z","v":26211,"vw":20.900285},{"c":20.91,"h":20.91,"l":20.895,"n":64,"o":20.9014,"t":"2026-10-22T14:30:00Z","v":26254,"vw":20.901671},{"c":20.9099,"h":20.91,"l":20.895,"n":65,"o":20.9007,"t":"2026-10-22T14:35:00Z","v":21274,"vw":20.903303},{"c":20.9,"h":20.915,"l":20.9,"n":47,"o":20.91,"t":"2026-10-22T14:40:00Z","v":28711,"vw":20.908929},{"c":20.905,"h":20.9183,"l":20.905,"n":58,"o":20.905,"t":"2026-10-22T14:45:00Z","v":103500,"vw":20.913957},{"c":20.91,"h":20.91,"l":20.9,"n":47,"o":20.905,"t":"2026-10-22T14:50:00Z","v":129773,"vw":20.909632},{"c":20.9,"h":20.92,"l":20.9,"n":64,"o":20.91,"t":"2026-10-22T14:55:00Z","v":28154,"vw":20.910928},{"c":20.91,"h":20.915,"l":20.9,"n":31,"o":20.9,"t":"2026-10-22T15:00:00Z","v":9552,"vw":20.908162},{"c":20.91,"h":20.9101,"l":20.9001,"n":40,"o":20.91,"t":"2026-10-22T15:05:00Z","v":15605,"vw":20.906374},{"c":20.9166,"h":20.9166,"l":20.9099,"n":47,"o":20.91,"t":"2026-10-22T15:10:00Z","v":12181,"vw":20.91133},{"c":20.9002,"h":20.915,"l":20.9,"n":120,"o":20.91,"t":"2026-10-22T15:15:00Z","v":44979,"vw":20.9041},{"c":20.9009,"h":20.905,"l":20.8924,"n":46,"o":20.9,"t":"2026-10-22T15:20:00Z","v":21446,"vw":20.900094},{"c":20.91,"h":20.91,"l":20.9,"n":34,"o":20.9,"t":"2026-10-22T15:25:00Z","v":7162,"vw":20.906458},{"c":20.915,"h":20.915,"l":20.9099,"n":40,"o":20.91,"t":"2026-10-22T15:30:00Z","v":5421,"vw":20.911105},{"c":20.9201,"h":20.93,"l":20.9099,"n":102,"o":20.91,"t":"2026-10-22T15:35:00Z","v":49421,"vw":20.917867},{"c":20.9301,"h":20.935,"l":20.92,"n":241,"o":20.925,"t":"2026-10-22T15:40:00Z","v":31561,"vw":20.925137},{"c":20.93,"h":20.93,"l":20.92,"n":166,"o":20.925,"t":"2026-10-22T15:45:00Z","v":24475,"vw":20.922225},{"c":20.9361,"h":20.9361,"l":20.92,"n":69,"o":20.93,"t":"2026-10-22T15:50:00Z","v":21425,"vw":20.925334},{"c":20.93,"h":20.9301,"l":20.9201,"n":49,"o":20.93,"t":"2026-10-22T15:55:00Z","v":17259,"vw":20.929718},{"c":20.93,"h":20.93,"l":20.92,"n":37,"o":20.92,"t":"2026-10-22T16:00:00Z","v":32393,"vw":20.921774},{"c":20.93,"h":20.93,"l":20.92,"n":23,"o":20.925,"t":"2026-10-22T16:05:00Z","v":4670,"vw":20.925345},{"c":20.9334,"h":20.9399,"l":20.92,"n":33,"o":20.92,"t":"2026-10-22T16:10:00Z","v":15104,"vw":20.929589},{"c":20.935,"h":20.94,"l":20.9301,"n":24,"o":20.935,"t":"2026-10-22T16:15:00Z","v":3297,"vw":20.934598},{"c":20.93,"h":20.94,"l":20.93,"n":68,"o":20.93,"t":"2026-10-22T16:20:00Z","v":41020,"vw":20.931144},{"c":20.9298,"h":20.935,"l":20.925,"n":10,"o":20.935,"t":"2026-10-22T16:25:00Z","v":10867,"vw":20.929676},{"c":20.935,"h":20.935,"l":20.9298,"n":19,"o":20.9298,"t":"2026-10-22T16:30:00Z","v":12606,"vw":20.932955},{"c":20.935,"h":20.94,"l":20.9314,"n":14,"o":20.9314,"t":"2026-10-22T16:35:00Z","v":9184,"vw":20.9369},{"c":20.9499,"h":20.95,"l":20.94,"n":84,"o":20.94,"t":"2026-10-22T16:40:00Z","v":68421,"vw":20.941198},{"c":20.95,"h":20.955,"l":20.95,"n":49,"o":20.95,"t":"2026-10-22T16:45:00Z","v":20023,"vw":20.950463},{"c":20.945,"h":20.955,"l":20.945,"n":49,"o":20.95,"t":"2026-10-22T16:50:00Z","v":61678,"vw":20.95083},{"c":20.945,"h":20.95,"l":20.9399,"n":65,"o":20.945,"t":"2026-10-22T16:55:00Z","v":23776,"vw":20.94388},{"c":20.9501,"h":20.9501,"l":20.94,"n":27,"o":20.945,"t":"2026-10-22T17:00:00Z","v":6558,"vw":20.946957},{"c":20.95,"h":20.96,"l":20.9401,"n":38,"o":20.96,"t":"2026-10-22T17:05:00Z","v":30482,"vw":20.949715},{"c":20.96,"h":20.96,"l":20.9502,"n":28,"o":20.955,"t":"2026-10-22T17:10:00Z","v":10928,"vw":20.955908},{"c":20.955,"h":20.96,"l":20.9514,"n":75,"o":20.955,"t":"2026-10-22T17:15:00Z","v":8609,"vw":20.958953},{"c":20.95,"h":20.9599,"l":20.95,"n":25,"o":20.9599,"t":"2026-10-22T17:20:00Z","v":19161,"vw":20.95051},{"c":20.96,"h":20.96,"l":20.9501,"n":14,"o":20.955,"t":"2026-10-22T17:25:00Z","v":6660,"vw":20.957456},{"c":20.955,"h":20.96,"l":20.95,"n":19,"o":20.955,"t":"2026-10-22T17:30:00Z","v":4427,"vw":20.954408},{"c":20.9501,"h":20.96,"l":20.9499,"n":34,"o":20.955,"t":"2026-10-22T17:35:00Z","v":30062,"vw":20.951476},{"c":20.955,"h":20.96,"l":20.95,"n":18,"o":20.95,"t":"2026-10-22T17:40:00Z","v":1674,"vw":20.95534},{"c":20.965,"h":20.97,"l":20.955,"n":60,"o":20.9599,"t":"2026-10-22T17:45:00Z","v":196643,"vw":20.967806},{"c":20.965,"h":20.9699,"l":20.96,"n":79,"o":20.96,"t":"2026-10-22T17:50:00Z","v":93554,"vw":20.965667},{"c":20.97,"h":20.98,"l":20.965,"n":203,"o":20.97,"t":"2026-10-22T17:55:00Z","v":251219,"vw":20.97379},{"c":20.9701,"h":20.98,"l":20.97,"n":139,"o":20.98,"t":"2026-10-22T18:00:00Z","v":44471,"vw":20.976131},{"c":20.96,"h":20.9701,"l":20.9599,"n":150,"o":20.97,"t":"2026-10-22T18:05:00Z","v":51106,"vw":20.961391},{"c":20.965,"h":20.965,"l":20.96,"n":62,"o":20.96,"t":"2026-10-22T18:10:00Z","v":2366,"vw":20.964649},{"c":20.97,"h":20.97,"l":20.9605,"n":22,"o":20.9605,"t":"2026-10-22T18:15:00Z","v":18324,"vw":20.96832},{"c":20.9799,"h":20.9799,"l":20.965,"n":25,"o":20.965,"t":"2026-10-22T18:20:00Z","v":4424,"vw":20.969745},{"c":20.98,"h":20.98,"l":20.97,"n":29,"o":20.97,"t":"2026-10-22T18:25:00Z","v":18599,"vw":20.973657},{"c":20.97,"h":20.985,"l":20.97,"n":54,"o":20.975,"t":"2026-10-22T18:30:00Z","v":24867,"vw":20.978785},{"c":20.9701,"h":20.975,"l":20.9699,"n":10,"o":20.9699,"t":"2026-10-22T18:35:00Z","v":8353,"vw":20.970379},{"c":20.97,"h":20.9708,"l":20.965,"n":26,"o":20.965,"t":"2026-10-22T18:40:00Z","v":21504,"vw":20.96874},{"c":20.97,"h":20.975,"l":20.9601,"n":32,"o":20.9601,"t":"2026-10-22T18:45:00Z","v":8183,"vw":20.969114},{"c":20.975,"h":20.975,"l":20.9699,"n":14,"o":20.97,"t":"2026-10-22T18:50:00Z","v":6082,"vw":20.971558},{"c":20.965,"h":20.975,"l":20.965,"n":33,"o":20.975,"t":"2026-10-22T18:55:00Z","v":5517,"vw":20.972082},{"c":20.965,"h":20.975,"l":20.9601,"n":18,"o":20.97,"t":"2026-10-22T19:00:00Z","v":6704,"vw":20.96491},{"c":20.965,"h":20.97,"l":20.965,"n":28,"o":20.97,"t":"2026-10-22T19:05:00Z","v":7326,"vw":20.967925},{"c":20.97,"h":20.9767,"l":20.97,"n":33,"o":20.97,"t":"2026-10-22T19:10:00Z","v":16816,"vw":20.97217},{"c":20.975,"h":20.9753,"l":20.97,"n":17,"o":20.975,"t":"2026-10-22T19:15:00Z","v":2528,"vw":20.974832},{"c":20.975,"h":20.985,"l":20.9718,"n":52,"o":20.975,"t":"2026-10-22T19:20:00Z","v":38622,"vw":20.977353},{"c":20.965,"h":20.9783,"l":20.965,"n":27,"o":20.975,"t":"2026-10-22T19:25:00Z","v":7598,"vw":20.974714},{"c":20.975,"h":20.975,"l":20.965,"n":33,"o":20.965,"t":"2026-10-22T19:30:00Z","v":9322,"vw":20.968561},{"c":20.9699,"h":20.98,"l":20.96,"n":26,"o":20.975,"t":"2026-10-22T19:35:00Z","v":13593,"vw":20.96974},{"c":20.969,"h":20.97,"l":20.96,"n":28,"o":20.97,"t":"2026-10-22T19:40:00Z","v":4449,"vw":20.963838},{"c":20.96,"h":20.97,"l":20.96,"n":37,"o":20.965,"t":"2026-10-22T19:45:00Z","v":19848,"vw":20.96269},{"c":20.955,"h":20.965,"l":20.9501,"n":83,"o":20.965,"t":"2026-10-22T19:50:00Z","v":28784,"vw":20.959944},{"c":20.96,"h":20.96,"l":20.95,"n":64,"o":20.955,"t":"2026-10-22T19:55:00Z","v":23737,"vw":20.956572},{"c":20.96,"h":20.96,"l":20.96,"n":15,"o":20.96,"t":"2026-10-22T20:00:00Z","v":3833,"vw":20.96},{"c":20.9605,"h":20.9605,"l":20.9605,"n":4,"o":20.9605,"t":"2026-10-22T20:05:00Z","v":1025,"vw":20.9605},{"c":20.95,"h":20.96,"l":20.95,"n":14,"o":20.95,"t":"2026-10-22T20:15:00Z","v":3923,"vw":20.950306},{"c":20.98,"h":20.98,"l":20.98,"n":3,"o":20.98,"t":"2026-10-22T20:40:00Z","v":1955,"vw":20.98},{"c":20.9894,"h":20.9894,"l":20.9894,"n":1,"o":20.9894,"t":"2026-10-22T21:00:00Z","v":132,"vw":20.9894},{"c":20.97,"h":20.97,"l":20.97,"n":2,"o":20.97,"t":"2026-10-22T21:20:00Z","v":200,"vw":20.97},{"c":20.97,"h":20.97,"l":20.97,"n":1,"o":20.97,"t":"2026-10-22T21:25:00Z","v":100,"vw":20.97},{"c":20.94,"h":20.94,"l":20.94,"n":3,"o":20.94,"t":"2026-10-22T21:55:00Z","v":350,"vw":20.94},{"c":20.9179,"h":20.9179,"l":20.9179,"n":1,"o":20.9179,"t":"2026-10-22T22:00:00Z","v":400,"vw":20.9179},{"c":20.9159,"h":20.918,"l":20.9139,"n":3,"o":20.9139,"t":"2026-10-22T22:15:00Z","v":650,"vw":20.915785},{"c":20.9133,"h":20.9133,"l":20.9133,"n":5,"o":20.9133,"t":"2026-10-22T22:35:00Z","v":170,"vw":20.9133},{"c":20.9576,"h":20.9576,"l":20.9576,"n":1,"o":20.9576,"t":"2026-10-22T22:40:00Z","v":100,"vw":20.9576},{"c":20.96,"h":20.96,"l":20.96,"n":3,"o":20.96,"t":"2026-10-22T22:50:00Z","v":115,"vw":20.96},{"c":20.9445,"h":20.9445,"l":20.9445,"n":1,"o":20.9445,"t":"2026-10-22T22:55:00Z","v":1000,"vw":20.9445},{"c":20.97,"h":20.97,"l":20.9694,"n":4,"o":20.9699,"t":"2026-10-22T23:10:00Z","v":420,"vw":20.969764},{"c":20.9693,"h":20.97,"l":20.9693,"n":2,"o":20.97,"t":"2026-10-22T23:20:00Z","v":200,"vw":20.96965},{"c":20.9669,"h":20.9669,"l":20.9669,"n":1,"o":20.9669,"t":"2026-10-22T23:30:00Z","v":100,"vw":20.9669},{"c":20.9682,"h":20.9682,"l":20.9531,"n":2,"o":20.9531,"t":"2026-10-22T23:45:00Z","v":1099,"vw":20.954474}],"history":[{"c":25.38,"h":25.59,"l":25.37,"n":8182,"o":25.59,"t":"2024-10-21T04:00:00Z","v":1559768,"vw":25.45141},{"c":25.39,"h":25.46,"l":25.34,"n":5230,"o":25.42,"t":"2024-10-22T04:00:00Z","v":584021,"vw":25.394475},{"c":25.32,"h":25.385,"l":25.22,"n":4655,"o":25.27,"t":"2024-10-23T04:00:00Z","v":553346,"vw":25.299667},{"c":25.49,"h":25.54,"l":25.31,"n":3629,"o":25.36,"t":"2024-10-24T04:00:00Z","v":503578,"vw":25.431751},{"c":25.37,"h":25.5666,"l":25.34,"n":4966,"o":25.54,"t":"2024-10-25T04:00:00Z","v":651170,"vw":25.453659},{"c":25.31,"h":25.3899,"l":25.2,"n":6179,"o":25.37,"t":"2024-10-28T04:00:00Z","v":889729,"vw":25.284317},{"c":25.34,"h":25.36,"l":25.09,"n":5898,"o":25.17,"t":"2024-10-29T04:00:00Z","v":970705,"vw":25.239501},{"c":25.4,"h":25.648,"l":25.375,"n":3687,"o":25.53,"t":"2024-10-30T04:00:00Z","v":531875,"vw":25.504951},{"c":25.45,"h":25.557,"l":25.302,"n":3499,"o":25.41,"t":"2024-10-31T04:00:00Z","v":748983,"vw":25.446912},{"c":25.14,"h":25.54,"l":25.12,"n":6730,"o":25.5,"t":"2024-11-01T04:00:00Z","v":735574,"vw":25.281401},{"c":25.22,"h":25.3,"l":25.07,"n":4831,"o":25.25,"t":"2024-11-04T05:00:00Z","v":719821,"vw":25.181135},{"c":25.34,"h":25.3797,"l":25.08,"n":4570,"o":25.18,"t":"2024-11-05T05:00:00Z","v":624118,"vw":25.207941},{"c":24.76,"h":24.8699,"l":24.59,"n":12292,"o":24.62,"t":"2024-11-06T05:00:00Z","v":1466645,"vw":24.693809},{"c":25.05,"h":25.12,"l":24.86,"n":7327,"o":24.89,"t":"2024-11-07T05:00:00Z","v":1395890,"vw":24.96989},{"c":25.36,"h":25.3889,"l":25.18,"n":6584,"o":25.2,"t":"2024-11-08T05:00:00Z","v":905207,"vw":25.294446},{"c":25.23,"h":25.33,"l":25.14,"n":5485,"o":25.31,"t":"2024-11-11T05:00:00Z","v":772363,"vw":25.223019},{"c":24.88,"h":25.2,"l":24.84,"n":7019,"o":25.07,"t":"2024-11-12T05:00:00Z","v":1096859,"vw":24.960931},{"c":24.66,"h":25.1,"l":24.625,"n":6583,"o":25.1,"t":"2024-11-13T05:00:00Z","v":1140117,"vw":24.746941},{"c":24.79,"h":24.9697,"l":24.7635,"n":3747,"o":24.83,"t":"2024-11-14T05:00:00Z","v":660720,"vw":24.857449},{"c":24.74,"h":24.8363,"l":24.61,"n":4332,"o":24.72,"t":"2024-11-15T05:00:00Z","v":511771,"vw":24.715424},{"c":24.78,"h":24.81,"l":24.6,"n":4489,"o":24.6,"t":"2024-11-18T05:00:00Z","v":487774,"vw":24.696279},{"c":24.87,"h":24.92,"l":24.85,"n":2835,"o":24.9,"t":"2024-11-19T05:00:00Z","v":435926,"vw":24.879961},{"c":24.83,"h":24.89,"l":24.7501,"n":2856,"o":24.79,"t":"2024-11-20T05:00:00Z","v":476005,"vw":24.820813},{"c":24.81,"h":24.9099,"l":24.76,"n":3324,"o":24.82,"t":"2024-11-21T05:00:00Z","v":414060,"vw":24.8256},{"c":24.87,"h":24.915,"l":24.8098,"n":2648,"o":24.85,"t":"2024-11-22T05:00:00Z","v":365500,"vw":24.868734},{"c":25.22,"h":25.255,"l":25.12,"n":4286,"o":25.17,"t":"2024-11-25T05:00:00Z","v":616866,"vw":25.184523},{"c":25.22,"h":25.22,"l":25.13,"n":3227,"o":25.2,"t":"2024-11-26T05:00:00Z","v":725070,"vw":25.171989},{"c":25.31,"h":25.34,"l":25.26,"n":2773,"o":25.31,"t":"2024-11-27T05:00:00Z","v":434111,"vw":25.295625},{"c":25.4,"h":25.42,"l":25.365,"n":2939,"o":25.42,"t":"2024-11-29T05:00:00Z","v":336495,"vw":25.390426},{"c":25.46,"h":25.47,"l":25.3612,"n":4232,"o":25.44,"t":"2024-12-02T05:00:00Z","v":661310,"vw":25.430207},{"c":25.09,"h":25.15,"l":25.065,"n":3892,"o":25.15,"t":"2024-12-03T05:00:00Z","v":503074,"vw":25.115787},{"c":25.18,"h":25.18,"l":25,"n":3275,"o":25,"t":"2024-12-04T05:00:00Z","v":564526,"vw":25.10546},{"c":25.19,"h":25.2,"l":25.12,"n":3009,"o":25.15,"t":"2024-12-05T05:00:00Z","v":409886,"vw":25.174237},{"c":25.2,"h":25.23,"l":25.19,"n":3272,"o":25.23,"t":"2024-12-06T05:00:00Z","v":1108616,"vw":25.197494},{"c":25.2,"h":25.23,"l":25.16,"n":4533,"o":25.2,"t":"2024-12-09T05:00:00Z","v":767517,"vw":25.184006},{"c":25.16,"h":25.17,"l":25.12,"n":3355,"o":25.16,"t":"2024-12-10T05:00:00Z","v":467458,"vw":25.151534},{"c":25.09,"h":25.1899,"l":25.06,"n":4669,"o":25.16,"t":"2024-12-11T05:00:00Z","v":765089,"vw":25.105347},{"c":24.9,"h":25.04,"l":24.89,"n":5409,"o":25.02,"t":"2024-12-12T05:00:00Z","v":920493,"vw":24.966693},{"c":24.71,"h":24.88,"l":24.67,"n":5910,"o":24.85,"t":"2024-12-13T05:00:00Z","v":649381,"vw":24.762806},{"c":24.77,"h":24.8099,"l":24.6848,"n":4816,"o":24.78,"t":"2024-12-16T05:00:00Z","v":824490,"vw":24.752332},{"c":24.85,"h":24.95,"l":24.765,"n":4421,"o":24.77,"t":"2024-12-17T05:00:00Z","v":696567,"vw":24.851905},{"c":24.55,"h":24.855,"l":24.55,"n":5933,"o":24.76,"t":"2024-12-18T05:00:00Z","v":976109,"vw":24.704588},{"c":24.19,"h":24.32,"l":24.1,"n":10736,"o":24.28,"t":"2024-12-19T05:00:00Z","v":1788170,"vw":24.211758},{"c":23.69,"h":23.81,"l":23.69,"n":8724,"o":23.75,"t":"2024-12-20T05:00:00Z","v":1985961,"vw":23.730797},{"c":23.5,"h":23.69,"l":23.49,"n":9071,"o":23.63,"t":"2024-12-23T05:00:00Z","v":1480973,"vw":23.564619},{"c":23.57,"h":23.6,"l":23.38,"n":5404,"o":23.39,"t":"2024-12-24T05:00:00Z","v":1189138,"vw":23.427875},{"c":23.58,"h":23.6,"l":23.435,"n":6006,"o":23.44,"t":"2024-12-26T05:00:00Z","v":960031,"vw":23.512068},{"c":23.44,"h":23.59,"l":23.42,"n":5766,"o":23.5,"t":"2024-12-27T05:00:00Z","v":764858,"vw":23.492115},{"c":23.61,"h":23.65,"l":23.57,"n":4375,"o":23.57,"t":"2024-12-30T05:00:00Z","v":1072968,"vw":23.60577},{"c":23.52,"h":23.73,"l":23.5,"n":4109,"o":23.65,"t":"2024-12-31T05:00:00Z","v":724859,"vw":23.611542},{"c":23.59,"h":23.7,"l":23.4876,"n":3973,"o":23.66,"t":"2025-01-02T05:00:00Z","v":546353,"vw":23.582647},{"c":23.52,"h":23.66,"l":23.5,"n":3953,"o":23.66,"t":"2025-01-03T05:00:00Z","v":576658,"vw":23.580092},{"c":23.43,"h":23.51,"l":23.362,"n":6195,"o":23.47,"t":"2025-01-06T05:00:00Z","v":958811,"vw":23.429214},{"c":23.18,"h":23.395,"l":23.125,"n":7329,"o":23.36,"t":"2025-01-07T05:00:00Z","v":1179418,"vw":23.196446},{"c":23.21,"h":23.23,"l":23.02,"n":4934,"o":23.06,"t":"2025-01-08T05:00:00Z","v":823941,"vw":23.110132},{"c":23.04,"h":23.14,"l":22.9602,"n":5978,"o":23,"t":"2025-01-10T05:00:00Z","v":1051686,"vw":23.043752},{"c":23.04,"h":23.0999,"l":22.9334,"n":6172,"o":23.07,"t":"2025-01-13T05:00:00Z","v":2240775,"vw":23.007292},{"c":23.02,"h":23.03,"l":22.91,"n":4343,"o":23.03,"t":"2025-01-14T05:00:00Z","v":575590,"vw":22.965374},{"c":23.41,"h":23.4588,"l":23.3155,"n":2974,"o":23.37,"t":"2025-01-15T05:00:00Z","v":465676,"vw":23.386099},{"c":23.49,"h":23.58,"l":23.28,"n":3315,"o":23.4,"t":"2025-01-16T05:00:00Z","v":508043,"vw":23.456248},{"c":23.51,"h":23.66,"l":23.47,"n":3455,"o":23.66,"t":"2025-01-17T05:00:00Z","v":486541,"vw":23.523945},{"c":23.64,"h":23.685,"l":23.6,"n":4365,"o":23.6,"t":"2025-01-21T05:00:00Z","v":766398,"vw":23.63131},{"c":23.6,"h":23.68,"l":23.57,"n":3460,"o":23.65,"t":"2025-01-22T05:00:00Z","v":571528,"vw":23.62382},{"c":23.52,"h":23.53,"l":23.45,"n":2797,"o":23.5,"t":"2025-01-23T05:00:00Z","v":360959,"vw":23.493111},{"c":23.59,"h":23.6,"l":23.475,"n":2544,"o":23.51,"t":"2025-01-24T05:00:00Z","v":351725,"vw":23.56391},{"c":23.74,"h":23.75,"l":23.67,"n":3474,"o":23.72,"t":"2025-01-27T05:00:00Z","v":552740,"vw":23.712858},{"c":23.74,"h":23.74,"l":23.6512,"n":2392,"o":23.7,"t":"2025-01-28T05:00:00Z","v":444139,"vw":23.694772},{"c":23.73,"h":23.8,"l":23.66,"n":2818,"o":23.8,"t":"2025-01-29T05:00:00Z","v":487935,"vw":23.72612},{"c":23.78,"h":23.83,"l":23.76,"n":2648,"o":23.83,"t":"2025-01-30T05:00:00Z","v":426061,"vw":23.794481},{"c":23.72,"h":23.83,"l":23.6601,"n":3945,"o":23.81,"t":"2025-01-31T05:00:00Z","v":482662,"vw":23.758446},{"c":23.82,"h":23.91,"l":23.7701,"n":4635,"o":23.85,"t":"2025-02-03T05:00:00Z","v":929676,"vw":23.837145},{"c":23.49,"h":23.49,"l":23.36,"n":3469,"o":23.38,"t":"2025-02-04T05:00:00Z","v":592392,"vw":23.426123},{"c":23.6,"h":23.62,"l":23.52,"n":3689,"o":23.52,"t":"2025-02-05T05:00:00Z","v":758973,"vw":23.594586},{"c":23.62,"h":23.63,"l":23.5612,"n":3319,"o":23.61,"t":"2025-02-06T05:00:00Z","v":521673,"vw":23.606042},{"c":23.6,"h":23.6,"l":23.5436,"n":3732,"o":23.6,"t":"2025-02-07T05:00:00Z","v":588877,"vw":23.578989},{"c":23.59,"h":23.635,"l":23.58,"n":4314,"o":23.6,"t":"2025-02-10T05:00:00Z","v":609152,"vw":23.600035},{"c":23.58,"h":23.5858,"l":23.54,"n":3295,"o":23.56,"t":"2025-02-11T05:00:00Z","v":627180,"vw":23.558639},{"c":23.44,"h":23.49,"l":23.35,"n":4369,"o":23.4,"t":"2025-02-12T05:00:00Z","v":611608,"vw":23.41843},{"c":23.64,"h":23.66,"l":23.5662,"n":2870,"o":23.59,"t":"2025-02-13T05:00:00Z","v":627159,"vw":23.607788},{"c":23.7,"h":23.72,"l":23.68,"n":3209,"o":23.71,"t":"2025-02-14T05:00:00Z","v":534577,"vw":23.702413},{"c":23.65,"h":23.71,"l":23.62,"n":5054,"o":23.65,"t":"2025-02-18T05:00:00Z","v":826198,"vw":23.668304},{"c":23.7,"h":23.71,"l":23.61,"n":3330,"o":23.62,"t":"2025-02-19T05:00:00Z","v":458577,"vw":23.660215},{"c":23.73,"h":23.74,"l":23.67,"n":2757,"o":23.74,"t":"2025-02-20T05:00:00Z","v":471982,"vw":23.728025},{"c":23.89,"h":23.935,"l":23.75,"n":4351,"o":23.75,"t":"2025-02-21T05:00:00Z","v":810234,"vw":23.870332},{"c":23.95,"h":23.9699,"l":23.85,"n":4445,"o":23.88,"t":"2025-02-24T05:00:00Z","v":804907,"vw":23.927747},{"c":24.09,"h":24.11,"l":24.05,"n":5724,"o":24.09,"t":"2025-02-25T05:00:00Z","v":1010392,"vw":24.077348},{"c":24.15,"h":24.16,"l":24.08,"n":4036,"o":24.11,"t":"2025-02-26T05:00:00Z","v":870199,"vw":24.126942},{"c":24.11,"h":24.15,"l":24.08,"n":3978,"o":24.1,"t":"2025-02-27T05:00:00Z","v":704645,"vw":24.115521},{"c":24.2,"h":24.2,"l":24.12,"n":5116,"o":24.16,"t":"2025-02-28T05:00:00Z","v":1093728,"vw":24.153923},{"c":24.22,"h":24.235,"l":24.1505,"n":5556,"o":24.17,"t":"2025-03-03T05:00:00Z","v":1180115,"vw":24.212799},{"c":23.92,"h":23.98,"l":23.8909,"n":5408,"o":23.97,"t":"2025-03-04T05:00:00Z","v":1342634,"vw":23.939727},{"c":23.85,"h":23.949,"l":23.83,"n":4368,"o":23.88,"t":"2025-03-05T05:00:00Z","v":968178,"vw":23.873835},{"c":23.85,"h":23.865,"l":23.74,"n":4538,"o":23.84,"t":"2025-03-06T05:00:00Z","v":906766,"vw":23.825071},{"c":23.84,"h":23.95,"l":23.81,"n":4111,"o":23.95,"t":"2025-03-07T05:00:00Z","v":737828,"vw":23.881154},{"c":23.92,"h":23.98,"l":23.9,"n":5184,"o":23.92,"t":"2025-03-10T04:00:00Z","v":1024698,"vw":23.946551},{"c":23.88,"h":23.9719,"l":23.84,"n":4336,"o":23.94,"t":"2025-03-11T04:00:00Z","v":699366,"vw":23.902945},{"c":23.87,"h":23.915,"l":23.84,"n":4189,"o":23.85,"t":"2025-03-12T04:00:00Z","v":912168,"vw":23.863565},{"c":23.96,"h":23.96,"l":23.8,"n":4161,"o":23.85,"t":"2025-03-13T04:00:00Z","v":771406,"vw":23.885709},{"c":23.93,"h":23.9598,"l":23.9,"n":2967,"o":23.93,"t":"2025-03-14T04:00:00Z","v":478855,"vw":23.927713},{"c":24,"h":24.06,"l":23.98,"n":3449,"o":23.98,"t":"2025-03-17T04:00:00Z","v":583943,"vw":24.022555},{"c":24.05,"h":24.07,"l":23.98,"n":2885,"o":24,"t":"2025-03-18T04:00:00Z","v":410639,"vw":24.028261},{"c":24.1,"h":24.1,"l":24.03,"n":3042,"o":24.07,"t":"2025-03-19T04:00:00Z","v":545688,"vw":24.063952},{"c":24.11,"h":24.12,"l":24.09,"n":4185,"o":24.1,"t":"2025-03-20T04:00:00Z","v":692019,"vw":24.105805},{"c":23.99,"h":24.13,"l":23.97,"n":4649,"o":24.13,"t":"2025-03-21T04:00:00Z","v":720211,"vw":24.022179},{"c":23.79,"h":23.92,"l":23.77,"n":5859,"o":23.92,"t":"2025-03-24T04:00:00Z","v":940227,"vw":23.823896},{"c":23.82,"h":23.88,"l":23.75,"n":3509,"o":23.77,"t":"2025-03-25T04:00:00Z","v":547164,"vw":23.826287},{"c":23.68,"h":23.7521,"l":23.65,"n":4561,"o":23.75,"t":"2025-03-26T04:00:00Z","v":646553,"vw":23.701152},{"c":23.62,"h":23.638,"l":23.54,"n":4298,"o":23.61,"t":"2025-03-27T04:00:00Z","v":716508,"vw":23.586278},{"c":23.89,"h":23.94,"l":23.79,"n":3538,"o":23.79,"t":"2025-03-28T04:00:00Z","v":625660,"vw":23.889914},{"c":24.06,"h":24.13,"l":23.94,"n":4287,"o":24.06,"t":"2025-03-31T04:00:00Z","v":783796,"vw":24.04164},{"c":24.24,"h":24.28,"l":24.14,"n":6196,"o":24.17,"t":"2025-04-01T04:00:00Z","v":865767,"vw":24.23374},{"c":23.96,"h":24.13,"l":23.83,"n":4294,"o":24.12,"t":"2025-04-02T04:00:00Z","v":964383,"vw":23.953017},{"c":24.01,"h":24.1699,"l":24,"n":5414,"o":24.11,"t":"2025-04-03T04:00:00Z","v":1387656,"vw":24.096401},{"c":24.11,"h":24.3,"l":24.11,"n":11425,"o":24.16,"t":"2025-04-04T04:00:00Z","v":3052702,"vw":24.191155},{"c":23.55,"h":24.01,"l":23.53,"n":14128,"o":23.95,"t":"2025-04-07T04:00:00Z","v":4775931,"vw":23.719785},{"c":23.22,"h":23.6697,"l":23.205,"n":9386,"o":23.43,"t":"2025-04-08T04:00:00Z","v":1484896,"vw":23.479385},{"c":23.35,"h":23.36,"l":22.6,"n":12140,"o":22.87,"t":"2025-04-09T04:00:00Z","v":1987744,"vw":22.921367},{"c":22.82,"h":23.36,"l":22.77,"n":6330,"o":23.18,"t":"2025-04-10T04:00:00Z","v":1090521,"vw":23.023827},{"c":22.87,"h":22.97,"l":22.4158,"n":6691,"o":22.62,"t":"2025-04-11T04:00:00Z","v":1019171,"vw":22.68017},{"c":23.1,"h":23.13,"l":22.93,"n":4224,"o":23.07,"t":"2025-04-14T04:00:00Z","v":578990,"vw":23.026951},{"c":23.2,"h":23.2699,"l":22.99,"n":3285,"o":23.05,"t":"2025-04-15T04:00:00Z","v":456337,"vw":23.151426},{"c":23.31,"h":23.36,"l":23.105,"n":2659,"o":23.2,"t":"2025-04-16T04:00:00Z","v":420322,"vw":23.221588},{"c":23.21,"h":23.3226,"l":23.1207,"n":2840,"o":23.26,"t":"2025-04-17T04:00:00Z","v":506849,"vw":23.212424},{"c":22.85,"h":23.098,"l":22.85,"n":4999,"o":23.02,"t":"2025-04-21T04:00:00Z","v":705775,"vw":22.97133},{"c":22.97,"h":23.105,"l":22.96,"n":3245,"o":23,"t":"2025-04-22T04:00:00Z","v":448496,"vw":23.026925},{"c":23.19,"h":23.49,"l":23.14,"n":3589,"o":23.48,"t":"2025-04-23T04:00:00Z","v":512851,"vw":23.280713},{"c":23.39,"h":23.39,"l":23.26,"n":2482,"o":23.36,"t":"2025-04-24T04:00:00Z","v":351661,"vw":23.331449},{"c":23.53,"h":23.55,"l":23.465,"n":2919,"o":23.48,"t":"2025-04-25T04:00:00Z","v":533417,"vw":23.502697},{"c":23.6,"h":23.638,"l":23.49,"n":3079,"o":23.51,"t":"2025-04-28T04:00:00Z","v":783320,"vw":23.573573},{"c":23.74,"h":23.74,"l":23.58,"n":2649,"o":23.6,"t":"2025-04-29T04:00:00Z","v":365623,"vw":23.686155},{"c":23.65,"h":23.7179,"l":23.61,"n":3213,"o":23.69,"t":"2025-04-30T04:00:00Z","v":556736,"vw":23.665017},{"c":23.57,"h":23.69,"l":23.52,"n":3649,"o":23.69,"t":"2025-05-01T04:00:00Z","v":549021,"vw":23.578599},{"c":23.05,"h":23.15,"l":23.02,"n":5802,"o":23.05,"t":"2025-05-02T04:00:00Z","v":817176,"vw":23.0743},{"c":22.97,"h":23.015,"l":22.87,"n":5010,"o":23.01,"t":"2025-05-05T04:00:00Z","v":732588,"vw":22.942656},{"c":23.04,"h":23.05,"l":22.85,"n":4071,"o":22.92,"t":"2025-05-06T04:00:00Z","v":538539,"vw":22.927497},{"c":23.16,"h":23.2,"l":23.12,"n":3854,"o":23.17,"t":"2025-05-07T04:00:00Z","v":505806,"vw":23.164147},{"c":22.94,"h":23.2,"l":22.93,"n":5702,"o":23.19,"t":"2025-05-08T04:00:00Z","v":510746,"vw":23.066322},{"c":22.95,"h":23.0384,"l":22.94,"n":2986,"o":22.97,"t":"2025-05-09T04:00:00Z","v":529981,"vw":22.978643},{"c":22.79,"h":22.92,"l":22.76,"n":7245,"o":22.81,"t":"2025-05-12T04:00:00Z","v":891398,"vw":22.844527},{"c":22.67,"h":22.79,"l":22.59,"n":7720,"o":22.77,"t":"2025-05-13T04:00:00Z","v":920220,"vw":22.660861},{"c":22.53,"h":22.6701,"l":22.51,"n":6445,"o":22.65,"t":"2025-05-14T04:00:00Z","v":1072653,"vw":22.574509},{"c":22.74,"h":22.8,"l":22.5743,"n":4889,"o":22.62,"t":"2025-05-15T04:00:00Z","v":931984,"vw":22.692624},{"c":22.77,"h":22.87,"l":22.75,"n":4463,"o":22.87,"t":"2025-05-16T04:00:00Z","v":923108,"vw":22.796175},{"c":22.74,"h":22.75,"l":22.51,"n":5411,"o":22.52,"t":"2025-05-19T04:00:00Z","v":650352,"vw":22.621301},{"c":22.64,"h":22.68,"l":22.56,"n":4136,"o":22.63,"t":"2025-05-20T04:00:00Z","v":534411,"vw":22.633371},{"c":22.35,"h":22.56,"l":22.312,"n":9360,"o":22.53,"t":"2025-05-21T04:00:00Z","v":1786683,"vw":22.392321},{"c":22.43,"h":22.46,"l":22.22,"n":5317,"o":22.27,"t":"2025-05-22T04:00:00Z","v":701966,"vw":22.335404},{"c":22.5,"h":22.545,"l":22.44,"n":3165,"o":22.54,"t":"2025-05-23T04:00:00Z","v":509776,"vw":22.503792},{"c":22.77,"h":22.8,"l":22.6127,"n":4317,"o":22.67,"t":"2025-05-27T04:00:00Z","v":678440,"vw":22.734299},{"c":22.7,"h":22.72,"l":22.615,"n":4088,"o":22.71,"t":"2025-05-28T04:00:00Z","v":599975,"vw":22.676555},{"c":22.84,"h":22.85,"l":22.72,"n":3504,"o":22.78,"t":"2025-05-29T04:00:00Z","v":480628,"vw":22.803643},{"c":22.86,"h":22.91,"l":22.82,"n":3461,"o":22.86,"t":"2025-05-30T04:00:00Z","v":558386,"vw":22.860967},{"c":22.76,"h":22.815,"l":22.68,"n":5004,"o":22.77,"t":"2025-06-02T04:00:00Z","v":810255,"vw":22.733055},{"c":22.32,"h":22.45,"l":22.2901,"n":5157,"o":22.41,"t":"2025-06-03T04:00:00Z","v":854823,"vw":22.338373},{"c":22.55,"h":22.59,"l":22.43,"n":3427,"o":22.45,"t":"2025-06-04T04:00:00Z","v":601818,"vw":22.528888},{"c":22.58,"h":22.65,"l":22.55,"n":3827,"o":22.62,"t":"2025-06-05T04:00:00Z","v":689894,"vw":22.593086},{"c":22.44,"h":22.535,"l":22.4136,"n":4834,"o":22.49,"t":"2025-06-06T04:00:00Z","v":634255,"vw":22.477681},{"c":22.48,"h":22.52,"l":22.39,"n":5335,"o":22.4,"t":"2025-06-09T04:00:00Z","v":592262,"vw":22.451401},{"c":22.57,"h":22.615,"l":22.5029,"n":3927,"o":22.61,"t":"2025-06-10T04:00:00Z","v":790789,"vw":22.570945},{"c":22.63,"h":22.69,"l":22.55,"n":3495,"o":22.56,"t":"2025-06-11T04:00:00Z","v":483817,"vw":22.61664},{"c":22.77,"h":22.79,"l":22.7001,"n":3270,"o":22.77,"t":"2025-06-12T04:00:00Z","v":480657,"vw":22.754509},{"c":22.68,"h":22.76,"l":22.58,"n":3172,"o":22.75,"t":"2025-06-13T04:00:00Z","v":419990,"vw":22.668067},{"c":22.54,"h":22.7192,"l":22.53,"n":4205,"o":22.65,"t":"2025-06-16T04:00:00Z","v":539936,"vw":22.630739},{"c":22.75,"h":22.76,"l":22.61,"n":3003,"o":22.65,"t":"2025-06-17T04:00:00Z","v":685361,"vw":22.70108},{"c":22.82,"h":22.85,"l":22.76,"n":3012,"o":22.79,"t":"2025-06-18T04:00:00Z","v":599000,"vw":22.813108},{"c":22.79,"h":22.845,"l":22.69,"n":3639,"o":22.73,"t":"2025-06-20T04:00:00Z","v":470907,"vw":22.759679},{"c":22.87,"h":22.95,"l":22.85,"n":4202,"o":22.85,"t":"2025-06-23T04:00:00Z","v":746910,"vw":22.912587},{"c":22.99,"h":23,"l":22.81,"n":3856,"o":22.81,"t":"2025-06-24T04:00:00Z","v":735889,"vw":22.943103},{"c":23.02,"h":23.02,"l":22.89,"n":3549,"o":22.96,"t":"2025-06-25T04:00:00Z","v":786037,"vw":22.955528},{"c":23.07,"h":23.085,"l":22.97,"n":3921,"o":23.05,"t":"2025-06-26T04:00:00Z","v":826548,"vw":23.037105},{"c":23.03,"h":23.14,"l":22.99,"n":4740,"o":23.07,"t":"2025-06-27T04:00:00Z","v":840228,"vw":23.072935},{"c":23.18,"h":23.1851,"l":23.07,"n":4468,"o":23.1,"t":"2025-06-30T04:00:00Z","v":902228,"vw":23.128826},{"c":23.21,"h":23.2153,"l":23.14,"n":5648,"o":23.21,"t":"2025-07-01T04:00:00Z","v":1212732,"vw":23.182478},{"c":22.85,"h":22.85,"l":22.76,"n":5532,"o":22.78,"t":"2025-07-02T04:00:00Z","v":874780,"vw":22.792277},{"c":22.78,"h":22.8199,"l":22.7326,"n":4439,"o":22.77,"t":"2025-07-03T04:00:00Z","v":532526,"vw":22.777368},{"c":22.63,"h":22.71,"l":22.57,"n":6020,"o":22.71,"t":"2025-07-07T04:00:00Z","v":1066999,"vw":22.630919},{"c":22.61,"h":22.61,"l":22.47,"n":6327,"o":22.5,"t":"2025-07-08T04:00:00Z","v":983194,"vw":22.518536},{"c":22.81,"h":22.81,"l":22.61,"n":3221,"o":22.61,"t":"2025-07-09T04:00:00Z","v":461926,"vw":22.719847},{"c":22.84,"h":22.85,"l":22.7227,"n":3121,"o":22.8,"t":"2025-07-10T04:00:00Z","v":631009,"vw":22.786756},{"c":22.57,"h":22.709,"l":22.53,"n":5695,"o":22.7,"t":"2025-07-11T04:00:00Z","v":912289,"vw":22.614849},{"c":22.54,"h":22.6,"l":22.455,"n":6039,"o":22.5,"t":"2025-07-14T04:00:00Z","v":952747,"vw":22.516008},{"c":22.38,"h":22.5999,"l":22.35,"n":6468,"o":22.56,"t":"2025-07-15T04:00:00Z","v":801774,"vw":22.416035},{"c":22.4,"h":22.55,"l":22.18,"n":8336,"o":22.45,"t":"2025-07-16T04:00:00Z","v":1745538,"vw":22.345409},{"c":22.42,"h":22.5,"l":22.38,"n":3801,"o":22.4,"t":"2025-07-17T04:00:00Z","v":557983,"vw":22.434596},{"c":22.42,"h":22.48,"l":22.405,"n":2704,"o":22.48,"t":"2025-07-18T04:00:00Z","v":441929,"vw":22.440545},{"c":22.55,"h":22.65,"l":22.55,"n":3842,"o":22.58,"t":"2025-07-21T04:00:00Z","v":866916,"vw":22.614812},{"c":22.67,"h":22.695,"l":22.59,"n":2984,"o":22.62,"t":"2025-07-22T04:00:00Z","v":543845,"vw":22.659424},{"c":22.6,"h":22.62,"l":22.56,"n":4207,"o":22.61,"t":"2025-07-23T04:00:00Z","v":719886,"vw":22.592227},{"c":22.58,"h":22.64,"l":22.52,"n":3609,"o":22.55,"t":"2025-07-24T04:00:00Z","v":664277,"vw":22.585651},{"c":22.69,"h":22.69,"l":22.56,"n":2893,"o":22.59,"t":"2025-07-25T04:00:00Z","v":546706,"vw":22.631479},{"c":22.63,"h":22.66,"l":22.5901,"n":4584,"o":22.63,"t":"2025-07-28T04:00:00Z","v":742382,"vw":22.627426},{"c":22.84,"h":22.84,"l":22.6818,"n":3432,"o":22.7,"t":"2025-07-29T04:00:00Z","v":639196,"vw":22.782348},{"c":22.79,"h":22.81,"l":22.75,"n":3983,"o":22.79,"t":"2025-07-30T04:00:00Z","v":660198,"vw":22.778276},{"c":22.82,"h":22.87,"l":22.8,"n":3529,"o":22.85,"t":"2025-07-31T04:00:00Z","v":636806,"vw":22.842177},{"c":22.95,"h":22.97,"l":22.93,"n":4778,"o":22.93,"t":"2025-08-01T04:00:00Z","v":1386168,"vw":22.950745},{"c":22.77,"h":22.77,"l":22.7114,"n":3923,"o":22.73,"t":"2025-08-04T04:00:00Z","v":807712,"vw":22.743596},{"c":22.785,"h":22.8,"l":22.74,"n":3207,"o":22.75,"t":"2025-08-05T04:00:00Z","v":842181,"vw":22.779242},{"c":22.79,"h":22.79,"l":22.685,"n":4632,"o":22.75,"t":"2025-08-06T04:00:00Z","v":1043275,"vw":22.761974},{"c":22.78,"h":22.82,"l":22.77,"n":3913,"o":22.8,"t":"2025-08-07T04:00:00Z","v":848093,"vw":22.798696},{"c":22.75,"h":22.7853,"l":22.74,"n":4311,"o":22.77,"t":"2025-08-08T04:00:00Z","v":743735,"vw":22.756691},{"c":22.8,"h":22.82,"l":22.78,"n":3215,"o":22.78,"t":"2025-08-11T04:00:00Z","v":547354,"vw":22.800271},{"c":22.8,"h":22.8,"l":22.72,"n":3456,"o":22.75,"t":"2025-08-12T04:00:00Z","v":493392,"vw":22.75876},{"c":22.86,"h":22.87,"l":22.825,"n":2966,"o":22.83,"t":"2025-08-13T04:00:00Z","v":557021,"vw":22.857546},{"c":22.82,"h":22.86,"l":22.8,"n":2800,"o":22.86,"t":"2025-08-14T04:00:00Z","v":466232,"vw":22.829513},{"c":22.71,"h":22.78,"l":22.67,"n":3852,"o":22.77,"t":"2025-08-15T04:00:00Z","v":640947,"vw":22.723462},{"c":22.66,"h":22.74,"l":22.62,"n":5083,"o":22.74,"t":"2025-08-18T04:00:00Z","v":686054,"vw":22.673179},{"c":22.77,"h":22.7899,"l":22.7,"n":3318,"o":22.7,"t":"2025-08-19T04:00:00Z","v":612780,"vw":22.754287},{"c":22.805,"h":22.83,"l":22.75,"n":6473,"o":22.77,"t":"2025-08-20T04:00:00Z","v":1399338,"vw":22.791859},{"c":22.72,"h":22.78,"l":22.64,"n":9059,"o":22.76,"t":"2025-08-21T04:00:00Z","v":1861096,"vw":22.701331},{"c":22.87,"h":22.9,"l":22.78,"n":7485,"o":22.81,"t":"2025-08-22T04:00:00Z","v":1953440,"vw":22.853921},{"c":22.84,"h":22.88,"l":22.79,"n":7886,"o":22.83,"t":"2025-08-25T04:00:00Z","v":1761037,"vw":22.83363},{"c":22.83,"h":22.84,"l":22.7042,"n":6691,"o":22.8,"t":"2025-08-26T04:00:00Z","v":1441704,"vw":22.775401},{"c":22.81,"h":22.81,"l":22.66,"n":7287,"o":22.7,"t":"2025-08-27T04:00:00Z","v":1492779,"vw":22.731651},{"c":22.94,"h":22.94,"l":22.82,"n":5021,"o":22.85,"t":"2025-08-28T04:00:00Z","v":1287088,"vw":22.9001},{"c":22.81,"h":22.86,"l":22.77,"n":7390,"o":22.85,"t":"2025-08-29T04:00:00Z","v":2357129,"vw":22.832702},{"c":22.66,"h":22.71,"l":22.6,"n":10605,"o":22.65,"t":"2025-09-02T04:00:00Z","v":2494000,"vw":22.651393},{"c":22.67,"h":22.72,"l":22.5,"n":5518,"o":22.52,"t":"2025-09-03T04:00:00Z","v":1165706,"vw":22.642419},{"c":22.76,"h":22.77,"l":22.67,"n":5389,"o":22.75,"t":"2025-09-04T04:00:00Z","v":1763657,"vw":22.734355},{"c":23.02,"h":23.03,"l":22.94,"n":7612,"o":22.95,"t":"2025-09-05T04:00:00Z","v":1685431,"vw":22.992308},{"c":23.15,"h":23.175,"l":23.09,"n":5718,"o":23.11,"t":"2025-09-08T04:00:00Z","v":1337560,"vw":23.139352},{"c":23.13,"h":23.1699,"l":23.09,"n":5588,"o":23.095,"t":"2025-09-09T04:00:00Z","v":998559,"vw":23.124537},{"c":23.21,"h":23.2399,"l":23.14,"n":4571,"o":23.17,"t":"2025-09-10T04:00:00Z","v":1287167,"vw":23.200615},{"c":23.27,"h":23.29,"l":23.23,"n":5328,"o":23.23,"t":"2025-09-11T04:00:00Z","v":1285734,"vw":23.268352},{"c":23.28,"h":23.28,"l":23.2201,"n":4449,"o":23.25,"t":"2025-09-12T04:00:00Z","v":673186,"vw":23.254418},{"c":23.3,"h":23.31,"l":23.28,"n":4048,"o":23.28,"t":"2025-09-15T04:00:00Z","v":896956,"vw":23.298322},{"c":23.31,"h":23.32,"l":23.29,"n":3352,"o":23.31,"t":"2025-09-16T04:00:00Z","v":689620,"vw":23.307539},{"c":23.31,"h":23.35,"l":23.27,"n":5645,"o":23.34,"t":"2025-09-17T04:00:00Z","v":1265706,"vw":23.314465},{"c":23.31,"h":23.32,"l":23.25,"n":3980,"o":23.29,"t":"2025-09-18T04:00:00Z","v":853446,"vw":23.289747},{"c":23.25,"h":23.3,"l":23.19,"n":4446,"o":23.27,"t":"2025-09-19T04:00:00Z","v":1138603,"vw":23.23717},{"c":23.19,"h":23.22,"l":23.1301,"n":4982,"o":23.22,"t":"2025-09-22T04:00:00Z","v":1049230,"vw":23.185483},{"c":23.33,"h":23.33,"l":23.2,"n":4024,"o":23.255,"t":"2025-09-23T04:00:00Z","v":856111,"vw":23.251789},{"c":23.26,"h":23.3,"l":23.195,"n":5617,"o":23.29,"t":"2025-09-24T04:00:00Z","v":815855,"vw":23.250982},{"c":23.27,"h":23.27,"l":23.14,"n":4150,"o":23.25,"t":"2025-09-25T04:00:00Z","v":794035,"vw":23.202041},{"c":23.26,"h":23.375,"l":23.205,"n":5048,"o":23.26,"t":"2025-09-26T04:00:00Z","v":1272319,"vw":23.253531},{"c":23.43,"h":23.4499,"l":23.33,"n":4716,"o":23.35,"t":"2025-09-29T04:00:00Z","v":1167052,"vw":23.407712},{"c":23.38,"h":23.51,"l":23.3325,"n":6188,"o":23.45,"t":"2025-09-30T04:00:00Z","v":1940551,"vw":23.406219},{"c":23.45,"h":23.5,"l":23.39,"n":7690,"o":23.47,"t":"2025-10-01T04:00:00Z","v":1613524,"vw":23.434651},{"c":23.36,"h":23.395,"l":23.2701,"n":4540,"o":23.3,"t":"2025-10-02T04:00:00Z","v":1013946,"vw":23.344472},{"c":23.295,"h":23.365,"l":23.29,"n":4209,"o":23.36,"t":"2025-10-03T04:00:00Z","v":826748,"vw":23.31823},{"c":23.13,"h":23.2556,"l":23.13,"n":5394,"o":23.17,"t":"2025-10-06T04:00:00Z","v":1142250,"vw":23.179884},{"c":23.26,"h":23.3165,"l":23.17,"n":4538,"o":23.21,"t":"2025-10-07T04:00:00Z","v":1078468,"vw":23.250504},{"c":23.29,"h":23.37,"l":23.265,"n":4041,"o":23.37,"t":"2025-10-08T04:00:00Z","v":1011515,"vw":23.319625},{"c":23.28,"h":23.3,"l":23.23,"n":3242,"o":23.29,"t":"2025-10-09T04:00:00Z","v":750231,"vw":23.266254},{"c":23.6,"h":23.6184,"l":23.45,"n":6409,"o":23.46,"t":"2025-10-10T04:00:00Z","v":1591967,"vw":23.510984},{"c":23.61,"h":23.62,"l":23.43,"n":4982,"o":23.525,"t":"2025-10-13T04:00:00Z","v":993086,"vw":23.526538},{"c":23.71,"h":23.71,"l":23.59,"n":4668,"o":23.67,"t":"2025-10-14T04:00:00Z","v":694354,"vw":23.650068},{"c":23.68,"h":23.8099,"l":23.62,"n":4675,"o":23.72,"t":"2025-10-15T04:00:00Z","v":778209,"vw":23.705319},{"c":23.84,"h":23.8599,"l":23.61,"n":4557,"o":23.63,"t":"2025-10-16T04:00:00Z","v":915125,"vw":23.742181},{"c":23.84,"h":23.85,"l":23.78,"n":4759,"o":23.81,"t":"2025-10-17T04:00:00Z","v":1018783,"vw":23.820703},{"c":23.91,"h":23.91,"l":23.87,"n":4605,"o":23.89,"t":"2025-10-20T04:00:00Z","v":1132431,"vw":23.894121},{"c":23.97,"h":24,"l":23.95,"n":3683,"o":23.96,"t":"2025-10-21T04:00:00Z","v":847423,"vw":23.979469},{"c":24.01,"h":24.015,"l":23.95,"n":4388,"o":23.99,"t":"2025-10-22T04:00:00Z","v":763628,"vw":23.981476},{"c":23.93,"h":23.97,"l":23.89,"n":3784,"o":23.95,"t":"2025-10-23T04:00:00Z","v":855633,"vw":23.936981},{"c":23.96,"h":23.97,"l":23.9,"n":5045,"o":23.96,"t":"2025-10-24T04:00:00Z","v":1533473,"vw":23.95028},{"c":24.03,"h":24.03,"l":23.9144,"n":6060,"o":23.94,"t":"2025-10-27T04:00:00Z","v":1492701,"vw":23.971723},{"c":24.06,"h":24.08,"l":24.03,"n":5383,"o":24.05,"t":"2025-10-28T04:00:00Z","v":1628533,"vw":24.052553},{"c":23.93,"h":24.06,"l":23.9,"n":5231,"o":24.06,"t":"2025-10-29T04:00:00Z","v":1228698,"vw":23.983437},{"c":23.83,"h":23.9052,"l":23.792,"n":5024,"o":23.8,"t":"2025-10-30T04:00:00Z","v":1120892,"vw":23.842616},{"c":23.8,"h":23.8499,"l":23.77,"n":4098,"o":23.82,"t":"2025-10-31T04:00:00Z","v":1023607,"vw":23.795851},{"c":23.75,"h":23.77,"l":23.67,"n":5672,"o":23.73,"t":"2025-11-03T05:00:00Z","v":1443261,"vw":23.722753},{"c":23.405,"h":23.44,"l":23.37,"n":4190,"o":23.39,"t":"2025-11-04T05:00:00Z","v":1090804,"vw":23.410832},{"c":23.16,"h":23.34,"l":23.16,"n":5713,"o":23.33,"t":"2025-11-05T05:00:00Z","v":1382415,"vw":23.225868},{"c":23.39,"h":23.4,"l":23.32,"n":4729,"o":23.34,"t":"2025-11-06T05:00:00Z","v":1193109,"vw":23.36693},{"c":23.35,"h":23.41,"l":23.29,"n":5185,"o":23.3,"t":"2025-11-07T05:00:00Z","v":1259465,"vw":23.353812},{"c":23.35,"h":23.38,"l":23.3,"n":5481,"o":23.32,"t":"2025-11-10T05:00:00Z","v":2155390,"vw":23.332881},{"c":23.44,"h":23.46,"l":23.39,"n":3214,"o":23.43,"t":"2025-11-11T05:00:00Z","v":652820,"vw":23.432319},{"c":23.49,"h":23.52,"l":23.42,"n":4181,"o":23.45,"t":"2025-11-12T05:00:00Z","v":1005606,"vw":23.474973},{"c":23.32,"h":23.45,"l":23.31,"n":4624,"o":23.42,"t":"2025-11-13T05:00:00Z","v":1079510,"vw":23.38448},{"c":23.19,"h":23.4193,"l":23.18,"n":19830,"o":23.39,"t":"2025-11-14T05:00:00Z","v":1832975,"vw":23.257105},{"c":23.25,"h":23.29,"l":23.2001,"n":4248,"o":23.23,"t":"2025-11-17T05:00:00Z","v":1327033,"vw":23.239983},{"c":23.215,"h":23.32,"l":23.16,"n":4055,"o":23.3,"t":"2025-11-18T05:00:00Z","v":931490,"vw":23.251604},{"c":23.2,"h":23.2979,"l":23.18,"n":14956,"o":23.27,"t":"2025-11-19T05:00:00Z","v":1276212,"vw":23.225898},{"c":23.28,"h":23.3181,"l":23.21,"n":3891,"o":23.21,"t":"2025-11-20T05:00:00Z","v":1212077,"vw":23.262187},{"c":23.315,"h":23.36,"l":23.27,"n":4160,"o":23.36,"t":"2025-11-21T05:00:00Z","v":1477344,"vw":23.317892},{"c":23.45,"h":23.47,"l":23.38,"n":4444,"o":23.4,"t":"2025-11-24T05:00:00Z","v":1194562,"vw":23.431034},{"c":23.51,"h":23.57,"l":23.48,"n":4575,"o":23.5,"t":"2025-11-25T05:00:00Z","v":1652525,"vw":23.530527},{"c":23.58,"h":23.58,"l":23.42,"n":4018,"o":23.525,"t":"2025-11-26T05:00:00Z","v":985009,"vw":23.514608},{"c":23.52,"h":23.57,"l":23.47,"n":4381,"o":23.55,"t":"2025-11-28T05:00:00Z","v":1334158,"vw":23.519185},{"c":23.29,"h":23.37,"l":23.27,"n":7781,"o":23.37,"t":"2025-12-01T05:00:00Z","v":2471130,"vw":23.295433},{"c":23.13,"h":23.145,"l":23.03,"n":6851,"o":23.09,"t":"2025-12-02T05:00:00Z","v":1928764,"vw":23.084029},{"c":23.18,"h":23.19,"l":23.11,"n":3615,"o":23.15,"t":"2025-12-03T05:00:00Z","v":1057425,"vw":23.158775},{"c":23.08,"h":23.1599,"l":23.05,"n":5123,"o":23.15,"t":"2025-12-04T05:00:00Z","v":1074358,"vw":23.09496},{"c":22.98,"h":23.08,"l":22.94,"n":7198,"o":23.08,"t":"2025-12-05T05:00:00Z","v":1647958,"vw":22.98713},{"c":22.89,"h":22.97,"l":22.82,"n":6843,"o":22.96,"t":"2025-12-08T05:00:00Z","v":1241269,"vw":22.885873},{"c":22.92,"h":23,"l":22.89,"n":4016,"o":22.975,"t":"2025-12-09T05:00:00Z","v":1125420,"vw":22.932543},{"c":23.01,"h":23.06,"l":22.9,"n":7326,"o":22.92,"t":"2025-12-10T05:00:00Z","v":1591059,"vw":22.987541},{"c":22.97,"h":23.149,"l":22.97,"n":3546,"o":23.09,"t":"2025-12-11T05:00:00Z","v":828897,"vw":23.061961},{"c":22.775,"h":22.82,"l":22.73,"n":6935,"o":22.82,"t":"2025-12-12T05:00:00Z","v":1365612,"vw":22.778405},{"c":22.79,"h":22.9065,"l":22.78,"n":4777,"o":22.87,"t":"2025-12-15T05:00:00Z","v":1057072,"vw":22.830338},{"c":22.92,"h":22.9299,"l":22.73,"n":3716,"o":22.73,"t":"2025-12-16T05:00:00Z","v":989682,"vw":22.859587},{"c":22.89,"h":22.94,"l":22.85,"n":3514,"o":22.85,"t":"2025-12-17T05:00:00Z","v":863132,"vw":22.880172},{"c":23.02,"h":23.05,"l":22.97,"n":4680,"o":22.97,"t":"2025-12-18T05:00:00Z","v":1392305,"vw":23.007734},{"c":22.915,"h":22.98,"l":22.9,"n":4075,"o":22.95,"t":"2025-12-19T05:00:00Z","v":1160651,"vw":22.927643},{"c":22.885,"h":22.91,"l":22.87,"n":5120,"o":22.9,"t":"2025-12-22T05:00:00Z","v":1235762,"vw":22.887702},{"c":22.72,"h":22.76,"l":22.63,"n":5757,"o":22.65,"t":"2025-12-23T05:00:00Z","v":1815513,"vw":22.709043},{"c":22.84,"h":22.86,"l":22.75,"n":3108,"o":22.77,"t":"2025-12-24T05:00:00Z","v":799296,"vw":22.798814},{"c":22.785,"h":22.88,"l":22.75,"n":5337,"o":22.86,"t":"2025-12-26T05:00:00Z","v":1254210,"vw":22.806149},{"c":22.84,"h":22.86,"l":22.8,"n":6873,"o":22.82,"t":"2025-12-29T05:00:00Z","v":1567927,"vw":22.827721},{"c":22.815,"h":22.85,"l":22.77,"n":4550,"o":22.81,"t":"2025-12-30T05:00:00Z","v":1026526,"vw":22.808296},{"c":22.67,"h":22.83,"l":22.665,"n":5343,"o":22.8,"t":"2025-12-31T05:00:00Z","v":1266642,"vw":22.753608},{"c":22.65,"h":22.7099,"l":22.63,"n":6320,"o":22.7,"t":"2026-01-02T05:00:00Z","v":1616797,"vw":22.656118},{"c":22.73,"h":22.76,"l":22.66,"n":6319,"o":22.67,"t":"2026-01-05T05:00:00Z","v":1783791,"vw":22.724453},{"c":22.72,"h":22.72,"l":22.605,"n":5641,"o":22.69,"t":"2026-01-06T05:00:00Z","v":1626963,"vw":22.653609},{"c":22.83,"h":22.88,"l":22.75,"n":4402,"o":22.79,"t":"2026-01-07T05:00:00Z","v":1141502,"vw":22.843244},{"c":22.72,"h":22.78,"l":22.7,"n":4597,"o":22.76,"t":"2026-01-08T05:00:00Z","v":1445062,"vw":22.734717},{"c":22.86,"h":22.89,"l":22.675,"n":4982,"o":22.73,"t":"2026-01-09T05:00:00Z","v":1598778,"vw":22.824322},{"c":22.8,"h":22.87,"l":22.75,"n":4822,"o":22.77,"t":"2026-01-12T05:00:00Z","v":1151008,"vw":22.808159},{"c":22.85,"h":22.87,"l":22.78,"n":3972,"o":22.86,"t":"2026-01-13T05:00:00Z","v":1188114,"vw":22.835447},{"c":23,"h":23.01,"l":22.85,"n":3795,"o":22.85,"t":"2026-01-14T05:00:00Z","v":1032384,"vw":22.95874},{"c":23,"h":23.07,"l":22.98,"n":3525,"o":23.04,"t":"2026-01-15T05:00:00Z","v":1427839,"vw":23.02767},{"c":22.87,"h":22.98,"l":22.85,"n":4696,"o":22.94,"t":"2026-01-16T05:00:00Z","v":924419,"vw":22.908691},{"c":22.59,"h":22.69,"l":22.57,"n":7996,"o":22.61,"t":"2026-01-20T05:00:00Z","v":1783308,"vw":22.622567},{"c":22.77,"h":22.8,"l":22.595,"n":6070,"o":22.62,"t":"2026-01-21T05:00:00Z","v":1677462,"vw":22.673977},{"c":22.87,"h":22.87,"l":22.73,"n":4385,"o":22.76,"t":"2026-01-22T05:00:00Z","v":1594052,"vw":22.799412},{"c":22.9,"h":22.935,"l":22.815,"n":4885,"o":22.89,"t":"2026-01-23T05:00:00Z","v":1629802,"vw":22.883505},{"c":22.99,"h":23.03,"l":22.97,"n":5149,"o":22.99,"t":"2026-01-26T05:00:00Z","v":1804505,"vw":22.997058},{"c":22.89,"h":23,"l":22.8642,"n":5399,"o":22.94,"t":"2026-01-27T05:00:00Z","v":1390302,"vw":22.93514},{"c":22.83,"h":22.855,"l":22.76,"n":6132,"o":22.81,"t":"2026-01-28T05:00:00Z","v":1319467,"vw":22.80722},{"c":22.84,"h":22.86,"l":22.71,"n":6151,"o":22.75,"t":"2026-01-29T05:00:00Z","v":1896910,"vw":22.806981},{"c":22.71,"h":22.83,"l":22.71,"n":5703,"o":22.76,"t":"2026-01-30T05:00:00Z","v":1849831,"vw":22.784961},{"c":22.69,"h":22.8,"l":22.68,"n":6185,"o":22.77,"t":"2026-02-02T05:00:00Z","v":2048815,"vw":22.722247},{"c":22.55,"h":22.56,"l":22.47,"n":5865,"o":22.49,"t":"2026-02-03T05:00:00Z","v":1553792,"vw":22.504111},{"c":22.49,"h":22.555,"l":22.49,"n":5339,"o":22.53,"t":"2026-02-04T05:00:00Z","v":1423445,"vw":22.512522},{"c":22.71,"h":22.72,"l":22.5555,"n":6364,"o":22.585,"t":"2026-02-05T05:00:00Z","v":2600809,"vw":22.679153},{"c":22.72,"h":22.73,"l":22.65,"n":4433,"o":22.72,"t":"2026-02-06T05:00:00Z","v":1486850,"vw":22.689913},{"c":22.75,"h":22.7567,"l":22.62,"n":5197,"o":22.68,"t":"2026-02-09T05:00:00Z","v":1411885,"vw":22.699322},{"c":22.96,"h":22.98,"l":22.9,"n":4421,"o":22.9,"t":"2026-02-10T05:00:00Z","v":1604215,"vw":22.947134},{"c":22.88,"h":22.9701,"l":22.855,"n":8286,"o":22.86,"t":"2026-02-11T05:00:00Z","v":1607170,"vw":22.900862},{"c":23.12,"h":23.14,"l":22.94,"n":4950,"o":22.96,"t":"2026-02-12T05:00:00Z","v":1671829,"vw":23.064072},{"c":23.23,"h":23.26,"l":23.18,"n":5200,"o":23.19,"t":"2026-02-13T05:00:00Z","v":1782300,"vw":23.217235},{"c":23.29,"h":23.32,"l":23.27,"n":5680,"o":23.3,"t":"2026-02-17T05:00:00Z","v":2436880,"vw":23.290647},{"c":23.26,"h":23.32,"l":23.2501,"n":4164,"o":23.27,"t":"2026-02-18T05:00:00Z","v":1353244,"vw":23.284723},{"c":23.31,"h":23.3199,"l":23.24,"n":3495,"o":23.25,"t":"2026-02-19T05:00:00Z","v":1283516,"vw":23.281728},{"c":23.26,"h":23.3199,"l":23.15,"n":4051,"o":23.31,"t":"2026-02-20T05:00:00Z","v":1428647,"vw":23.234593},{"c":23.33,"h":23.37,"l":23.29,"n":4054,"o":23.29,"t":"2026-02-23T05:00:00Z","v":1371073,"vw":23.333776},{"c":23.37,"h":23.39,"l":23.335,"n":3227,"o":23.34,"t":"2026-02-24T05:00:00Z","v":1473651,"vw":23.364575},{"c":23.38,"h":23.41,"l":23.34,"n":3741,"o":23.35,"t":"2026-02-25T05:00:00Z","v":1161001,"vw":23.372419},{"c":23.46,"h":23.47,"l":23.4,"n":4330,"o":23.41,"t":"2026-02-26T05:00:00Z","v":1363904,"vw":23.433909},{"c":23.52,"h":23.55,"l":23.5,"n":4536,"o":23.52,"t":"2026-02-27T05:00:00Z","v":1842331,"vw":23.522503},{"c":23.4,"h":23.4772,"l":23.3401,"n":7102,"o":23.46,"t":"2026-03-02T05:00:00Z","v":4127752,"vw":23.394348},{"c":23.16,"h":23.1954,"l":23.04,"n":6001,"o":23.06,"t":"2026-03-03T05:00:00Z","v":2725499,"vw":23.119146},{"c":23.12,"h":23.178,"l":23.09,"n":6037,"o":23.12,"t":"2026-03-04T05:00:00Z","v":2077549,"vw":23.131076},{"c":23.03,"h":23.06,"l":22.96,"n":5731,"o":23,"t":"2026-03-05T05:00:00Z","v":2063790,"vw":23.015874},{"c":22.96,"h":23.06,"l":22.85,"n":5685,"o":22.92,"t":"2026-03-06T05:00:00Z","v":2029648,"vw":22.948641},{"c":23.14,"h":23.1406,"l":22.885,"n":5548,"o":22.91,"t":"2026-03-09T04:00:00Z","v":1852364,"vw":23.034289},{"c":22.92,"h":23.08,"l":22.92,"n":5734,"o":23.04,"t":"2026-03-10T04:00:00Z","v":1860742,"vw":23.010593},{"c":22.63,"h":22.805,"l":22.62,"n":8180,"o":22.8,"t":"2026-03-11T04:00:00Z","v":2318482,"vw":22.716272},{"c":22.605,"h":22.6699,"l":22.55,"n":6453,"o":22.57,"t":"2026-03-12T04:00:00Z","v":2465865,"vw":22.606632},{"c":22.5,"h":22.64,"l":22.47,"n":6558,"o":22.6,"t":"2026-03-13T04:00:00Z","v":2224638,"vw":22.538334},{"c":22.67,"h":22.7,"l":22.6,"n":5903,"o":22.65,"t":"2026-03-16T04:00:00Z","v":2444332,"vw":22.663217},{"c":22.72,"h":22.755,"l":22.68,"n":3576,"o":22.71,"t":"2026-03-17T04:00:00Z","v":1087869,"vw":22.724783},{"c":22.61,"h":22.735,"l":22.6,"n":5408,"o":22.72,"t":"2026-03-18T04:00:00Z","v":1972371,"vw":22.665096},{"c":22.73,"h":22.795,"l":22.595,"n":5907,"o":22.63,"t":"2026-03-19T04:00:00Z","v":1942167,"vw":22.702532},{"c":22.32,"h":22.59,"l":22.31,"n":10045,"o":22.59,"t":"2026-03-20T04:00:00Z","v":4935001,"vw":22.410281},{"c":22.48,"h":22.55,"l":22.365,"n":7456,"o":22.4,"t":"2026-03-23T04:00:00Z","v":2736711,"vw":22.452372},{"c":22.4,"h":22.46,"l":22.29,"n":5237,"o":22.33,"t":"2026-03-24T04:00:00Z","v":2349122,"vw":22.380582},{"c":22.6,"h":22.6,"l":22.515,"n":3850,"o":22.56,"t":"2026-03-25T04:00:00Z","v":1554800,"vw":22.566012},{"c":22.42,"h":22.555,"l":22.38,"n":4140,"o":22.51,"t":"2026-03-26T04:00:00Z","v":1642055,"vw":22.4631},{"c":22.32,"h":22.42,"l":22.28,"n":6135,"o":22.3,"t":"2026-03-27T04:00:00Z","v":1853816,"vw":22.347235},{"c":22.57,"h":22.615,"l":22.51,"n":3832,"o":22.53,"t":"2026-03-30T04:00:00Z","v":1361302,"vw":22.558786},{"c":22.62,"h":22.7,"l":22.565,"n":7228,"o":22.62,"t":"2026-03-31T04:00:00Z","v":3280496,"vw":22.629142},{"c":22.61,"h":22.705,"l":22.58,"n":5767,"o":22.6,"t":"2026-04-01T04:00:00Z","v":2300097,"vw":22.641252},{"c":22.52,"h":22.53,"l":22.3603,"n":4213,"o":22.38,"t":"2026-04-02T04:00:00Z","v":1463881,"vw":22.484018},{"c":22.5,"h":22.5401,"l":22.4391,"n":3929,"o":22.46,"t":"2026-04-06T04:00:00Z","v":1280709,"vw":22.499754},{"c":22.48,"h":22.49,"l":22.3114,"n":4469,"o":22.46,"t":"2026-04-07T04:00:00Z","v":1959944,"vw":22.394875},{"c":22.55,"h":22.67,"l":22.51,"n":5570,"o":22.67,"t":"2026-04-08T04:00:00Z","v":2910069,"vw":22.583751},{"c":22.505,"h":22.61,"l":22.435,"n":9189,"o":22.51,"t":"2026-04-09T04:00:00Z","v":2591956,"vw":22.515242},{"c":22.48,"h":22.515,"l":22.43,"n":4091,"o":22.49,"t":"2026-04-10T04:00:00Z","v":1011183,"vw":22.470009},{"c":22.535,"h":22.5455,"l":22.41,"n":3895,"o":22.45,"t":"2026-04-13T04:00:00Z","v":1636101,"vw":22.48057},{"c":22.65,"h":22.66,"l":22.51,"n":3608,"o":22.53,"t":"2026-04-14T04:00:00Z","v":1119127,"vw":22.59809},{"c":22.56,"h":22.619,"l":22.535,"n":4471,"o":22.61,"t":"2026-04-15T04:00:00Z","v":1859006,"vw":22.573463},{"c":22.43,"h":22.5999,"l":22.4019,"n":6234,"o":22.58,"t":"2026-04-16T04:00:00Z","v":1971687,"vw":22.476956},{"c":22.57,"h":22.62,"l":22.545,"n":4586,"o":22.57,"t":"2026-04-17T04:00:00Z","v":1269728,"vw":22.58397},{"c":22.6,"h":22.61,"l":22.515,"n":3271,"o":22.6,"t":"2026-04-20T04:00:00Z","v":1078496,"vw":22.57292},{"c":22.49,"h":22.615,"l":22.48,"n":4421,"o":22.59,"t":"2026-04-21T04:00:00Z","v":1400886,"vw":22.537181},{"c":22.54,"h":22.63,"l":22.5299,"n":3119,"o":22.59,"t":"2026-04-22T04:00:00Z","v":851336,"vw":22.579256},{"c":22.5,"h":22.61,"l":22.42,"n":4572,"o":22.54,"t":"2026-04-23T04:00:00Z","v":1459299,"vw":22.519561},{"c":22.545,"h":22.5686,"l":22.4239,"n":4967,"o":22.48,"t":"2026-04-24T04:00:00Z","v":1834514,"vw":22.492369},{"c":22.46,"h":22.53,"l":22.425,"n":6529,"o":22.51,"t":"2026-04-27T04:00:00Z","v":3334172,"vw":22.483877},{"c":22.47,"h":22.47,"l":22.36,"n":6860,"o":22.4,"t":"2026-04-28T04:00:00Z","v":2124985,"vw":22.417648},{"c":22.3,"h":22.38,"l":22.26,"n":7589,"o":22.38,"t":"2026-04-29T04:00:00Z","v":2303496,"vw":22.318781},{"c":22.29,"h":22.35,"l":22.23,"n":6200,"o":22.35,"t":"2026-04-30T04:00:00Z","v":2387919,"vw":22.312187},{"c":22.36,"h":22.458,"l":22.29,"n":5448,"o":22.35,"t":"2026-05-01T04:00:00Z","v":2826779,"vw":22.366953},{"c":22.07,"h":22.18,"l":22.02,"n":12648,"o":22.18,"t":"2026-05-04T04:00:00Z","v":3199945,"vw":22.088751},{"c":22.18,"h":22.2,"l":22.1,"n":5713,"o":22.11,"t":"2026-05-05T04:00:00Z","v":1863891,"vw":22.161025},{"c":22.34,"h":22.37,"l":22.31,"n":4496,"o":22.34,"t":"2026-05-06T04:00:00Z","v":1653252,"vw":22.341537},{"c":22.22,"h":22.409,"l":22.22,"n":5602,"o":22.39,"t":"2026-05-07T04:00:00Z","v":2193188,"vw":22.307295},{"c":22.33,"h":22.4,"l":22.32,"n":5096,"o":22.34,"t":"2026-05-08T04:00:00Z","v":2248957,"vw":22.356257},{"c":22.2,"h":22.31,"l":22.19,"n":7701,"o":22.31,"t":"2026-05-11T04:00:00Z","v":1558474,"vw":22.245196},{"c":22.065,"h":22.13,"l":22.04,"n":7230,"o":22.12,"t":"2026-05-12T04:00:00Z","v":1972855,"vw":22.079099},{"c":22.01,"h":22.0722,"l":21.96,"n":7171,"o":22.06,"t":"2026-05-13T04:00:00Z","v":1788323,"vw":22.007395},{"c":22.05,"h":22.17,"l":22.048,"n":4513,"o":22.13,"t":"2026-05-14T04:00:00Z","v":1340371,"vw":22.10371},{"c":21.77,"h":21.84,"l":21.74,"n":8479,"o":21.83,"t":"2026-05-15T04:00:00Z","v":1840457,"vw":21.777003},{"c":21.73,"h":21.828,"l":21.69,"n":5551,"o":21.78,"t":"2026-05-18T04:00:00Z","v":1657097,"vw":21.756282},{"c":21.6,"h":21.665,"l":21.56,"n":6756,"o":21.63,"t":"2026-05-19T04:00:00Z","v":1649681,"vw":21.615151},{"c":21.81,"h":21.835,"l":21.63,"n":6618,"o":21.64,"t":"2026-05-20T04:00:00Z","v":1771979,"vw":21.781452},{"c":21.895,"h":21.9,"l":21.7,"n":4575,"o":21.75,"t":"2026-05-21T04:00:00Z","v":1295380,"vw":21.809378},{"c":22,"h":22,"l":21.89,"n":6286,"o":21.98,"t":"2026-05-22T04:00:00Z","v":1227346,"vw":21.945997},{"c":22.08,"h":22.149,"l":22.06,"n":4331,"o":22.12,"t":"2026-05-26T04:00:00Z","v":1323408,"vw":22.101507},{"c":22.14,"h":22.18,"l":22.1231,"n":3179,"o":22.13,"t":"2026-05-27T04:00:00Z","v":1372226,"vw":22.148589},{"c":22.225,"h":22.25,"l":22.15,"n":4477,"o":22.17,"t":"2026-05-28T04:00:00Z","v":1444558,"vw":22.20715},{"c":22.25,"h":22.27,"l":22.205,"n":3960,"o":22.24,"t":"2026-05-29T04:00:00Z","v":1830637,"vw":22.239021},{"c":22.28,"h":22.28,"l":22.14,"n":5055,"o":22.17,"t":"2026-06-01T04:00:00Z","v":1659173,"vw":22.20068},{"c":22.07,"h":22.1083,"l":22.06,"n":3456,"o":22.1,"t":"2026-06-02T04:00:00Z","v":1173953,"vw":22.085213},{"c":22.02,"h":22.06,"l":21.99,"n":4250,"o":22.04,"t":"2026-06-03T04:00:00Z","v":1396115,"vw":22.026222},{"c":22.07,"h":22.1,"l":22.06,"n":3275,"o":22.06,"t":"2026-06-04T04:00:00Z","v":979168,"vw":22.07704},{"c":21.99,"h":22.055,"l":21.98,"n":4992,"o":22,"t":"2026-06-05T04:00:00Z","v":1962440,"vw":22.014996},{"c":21.93,"h":22.06,"l":21.925,"n":8319,"o":22.03,"t":"2026-06-08T04:00:00Z","v":1406353,"vw":21.986344},{"c":22.03,"h":22.05,"l":21.9601,"n":5871,"o":22,"t":"2026-06-09T04:00:00Z","v":1696904,"vw":22.011587},{"c":21.99,"h":22.0826,"l":21.9609,"n":3051,"o":22.03,"t":"2026-06-10T04:00:00Z","v":1114018,"vw":22.029068},{"c":22.2,"h":22.21,"l":22.04,"n":4294,"o":22.055,"t":"2026-06-11T04:00:00Z","v":2593501,"vw":22.126735},{"c":22.17,"h":22.19,"l":22.1201,"n":2987,"o":22.16,"t":"2026-06-12T04:00:00Z","v":1021262,"vw":22.166168},{"c":22.18,"h":22.25,"l":22.18,"n":4097,"o":22.23,"t":"2026-06-15T04:00:00Z","v":1795414,"vw":22.202222},{"c":22.26,"h":22.3,"l":22.23,"n":3929,"o":22.23,"t":"2026-06-16T04:00:00Z","v":1540900,"vw":22.269124},{"c":22.29,"h":22.3101,"l":22.23,"n":5293,"o":22.29,"t":"2026-06-17T04:00:00Z","v":1689225,"vw":22.275783},{"c":22.39,"h":22.46,"l":22.35,"n":4132,"o":22.37,"t":"2026-06-18T04:00:00Z","v":1277860,"vw":22.407978},{"c":22.23,"h":22.295,"l":22.21,"n":10504,"o":22.29,"t":"2026-06-22T04:00:00Z","v":1678733,"vw":22.245258},{"c":22.27,"h":22.31,"l":22.23,"n":8576,"o":22.23,"t":"2026-06-23T04:00:00Z","v":1101762,"vw":22.280666},{"c":22.49,"h":22.52,"l":22.44,"n":13727,"o":22.44,"t":"2026-06-24T04:00:00Z","v":1918905,"vw":22.492468},{"c":22.505,"h":22.57,"l":22.4928,"n":9829,"o":22.52,"t":"2026-06-25T04:00:00Z","v":2400941,"vw":22.526039},{"c":22.52,"h":22.52,"l":22.45,"n":11827,"o":22.45,"t":"2026-06-26T04:00:00Z","v":1062216,"vw":22.505309},{"c":22.54,"h":22.56,"l":22.51,"n":10872,"o":22.54,"t":"2026-06-29T04:00:00Z","v":1674627,"vw":22.534597},{"c":22.34,"h":22.505,"l":22.34,"n":7539,"o":22.5,"t":"2026-06-30T04:00:00Z","v":1618357,"vw":22.429485},{"c":22.23,"h":22.28,"l":22.19,"n":7334,"o":22.2,"t":"2026-07-01T04:00:00Z","v":1962114,"vw":22.247814},{"c":22.095,"h":22.1499,"l":22.05,"n":6466,"o":22.05,"t":"2026-07-02T04:00:00Z","v":1026205,"vw":22.086728},{"c":22.06,"h":22.075,"l":22,"n":9538,"o":22.06,"t":"2026-07-06T04:00:00Z","v":1009980,"vw":22.040568},{"c":21.85,"h":22,"l":21.84,"n":8419,"o":21.99,"t":"2026-07-07T04:00:00Z","v":1470732,"vw":21.913293},{"c":21.795,"h":21.815,"l":21.715,"n":8816,"o":21.79,"t":"2026-07-08T04:00:00Z","v":2211372,"vw":21.760655},{"c":21.82,"h":21.87,"l":21.75,"n":4942,"o":21.75,"t":"2026-07-09T04:00:00Z","v":1175930,"vw":21.817187},{"c":21.82,"h":21.8599,"l":21.775,"n":4420,"o":21.81,"t":"2026-07-10T04:00:00Z","v":1062602,"vw":21.810049},{"c":21.69,"h":21.76,"l":21.67,"n":5441,"o":21.73,"t":"2026-07-13T04:00:00Z","v":1427198,"vw":21.712482},{"c":21.71,"h":21.805,"l":21.7,"n":3973,"o":21.73,"t":"2026-07-14T04:00:00Z","v":1521412,"vw":21.732953},{"c":21.76,"h":21.79,"l":21.7,"n":3553,"o":21.7,"t":"2026-07-15T04:00:00Z","v":769932,"vw":21.762138},{"c":21.75,"h":21.75,"l":21.64,"n":3189,"o":21.66,"t":"2026-07-16T04:00:00Z","v":662798,"vw":21.693592},{"c":21.78,"h":21.8566,"l":21.78,"n":3868,"o":21.81,"t":"2026-07-17T04:00:00Z","v":1129206,"vw":21.802031},{"c":21.69,"h":21.76,"l":21.65,"n":5027,"o":21.75,"t":"2026-07-20T04:00:00Z","v":1399892,"vw":21.676731},{"c":21.63,"h":21.66,"l":21.57,"n":3909,"o":21.66,"t":"2026-07-21T04:00:00Z","v":1220266,"vw":21.626532},{"c":21.57,"h":21.63,"l":21.56,"n":2882,"o":21.62,"t":"2026-07-22T04:00:00Z","v":622053,"vw":21.598807},{"c":21.52,"h":21.525,"l":21.46,"n":4209,"o":21.48,"t":"2026-07-23T04:00:00Z","v":1464487,"vw":21.487598},{"c":21.555,"h":21.63,"l":21.52,"n":3572,"o":21.52,"t":"2026-07-24T04:00:00Z","v":858325,"vw":21.578229},{"c":21.66,"h":21.68,"l":21.61,"n":3902,"o":21.67,"t":"2026-07-27T04:00:00Z","v":1001787,"vw":21.649119},{"c":21.77,"h":21.79,"l":21.67,"n":3819,"o":21.67,"t":"2026-07-28T04:00:00Z","v":766747,"vw":21.75139},{"c":21.43,"h":21.75,"l":21.4101,"n":6051,"o":21.73,"t":"2026-07-29T04:00:00Z","v":1677758,"vw":21.563727},{"c":21.44,"h":21.4499,"l":21.35,"n":5326,"o":21.41,"t":"2026-07-30T04:00:00Z","v":1533323,"vw":21.412175},{"c":21.3,"h":21.3502,"l":21.21,"n":9349,"o":21.35,"t":"2026-07-31T04:00:00Z","v":1686736,"vw":21.257186},{"c":21.38,"h":21.42,"l":21.34,"n":6219,"o":21.37,"t":"2026-08-03T04:00:00Z","v":1222887,"vw":21.380832},{"c":21.385,"h":21.385,"l":21.315,"n":5871,"o":21.32,"t":"2026-08-04T04:00:00Z","v":1124973,"vw":21.349913},{"c":21.41,"h":21.45,"l":21.3704,"n":8793,"o":21.4,"t":"2026-08-05T04:00:00Z","v":1213745,"vw":21.412362},{"c":21.31,"h":21.4099,"l":21.27,"n":5442,"o":21.38,"t":"2026-08-06T04:00:00Z","v":721916,"vw":21.325066},{"c":21.36,"h":21.39,"l":21.29,"n":4705,"o":21.38,"t":"2026-08-07T04:00:00Z","v":1010697,"vw":21.334844},{"c":21.18,"h":21.29,"l":21.18,"n":7008,"o":21.29,"t":"2026-08-10T04:00:00Z","v":1427456,"vw":21.220324},{"c":21.23,"h":21.295,"l":21.2,"n":4081,"o":21.25,"t":"2026-08-11T04:00:00Z","v":877678,"vw":21.240792},{"c":21.19,"h":21.3,"l":21.18,"n":4924,"o":21.28,"t":"2026-08-12T04:00:00Z","v":1022348,"vw":21.231973},{"c":21.32,"h":21.42,"l":21.295,"n":3075,"o":21.3,"t":"2026-08-13T04:00:00Z","v":1206682,"vw":21.336631},{"c":21.18,"h":21.255,"l":21.12,"n":10860,"o":21.22,"t":"2026-08-14T04:00:00Z","v":1148559,"vw":21.161096},{"c":21.02,"h":21.13,"l":20.995,"n":5327,"o":21.12,"t":"2026-08-17T04:00:00Z","v":1240925,"vw":21.056512},{"c":21.06,"h":21.1,"l":20.97,"n":4043,"o":20.98,"t":"2026-08-18T04:00:00Z","v":1317587,"vw":21.052584},{"c":21.415,"h":21.44,"l":21.33,"n":4919,"o":21.36,"t":"2026-08-19T04:00:00Z","v":1267083,"vw":21.38549},{"c":21.25,"h":21.37,"l":21.22,"n":4119,"o":21.25,"t":"2026-08-20T04:00:00Z","v":1192238,"vw":21.275149},{"c":21.19,"h":21.24,"l":21.15,"n":3986,"o":21.21,"t":"2026-08-21T04:00:00Z","v":976597,"vw":21.19797},{"c":21.3,"h":21.38,"l":21.2816,"n":3048,"o":21.29,"t":"2026-08-24T04:00:00Z","v":724671,"vw":21.324317},{"c":21.49,"h":21.5,"l":21.395,"n":3455,"o":21.41,"t":"2026-08-25T04:00:00Z","v":890135,"vw":21.452661},{"c":21.47,"h":21.47,"l":21.42,"n":3235,"o":21.47,"t":"2026-08-26T04:00:00Z","v":1684193,"vw":21.453805},{"c":21.45,"h":21.4999,"l":21.4101,"n":2766,"o":21.44,"t":"2026-08-27T04:00:00Z","v":721171,"vw":21.456701},{"c":21.4,"h":21.55,"l":21.38,"n":5552,"o":21.45,"t":"2026-08-28T04:00:00Z","v":1436712,"vw":21.454056},{"c":21.33,"h":21.33,"l":21.23,"n":2759,"o":21.3,"t":"2026-08-31T04:00:00Z","v":859688,"vw":21.27761},{"c":21.25,"h":21.365,"l":21.22,"n":2972,"o":21.25,"t":"2026-09-01T04:00:00Z","v":1096085,"vw":21.27807},{"c":21.14,"h":21.16,"l":21.08,"n":3350,"o":21.16,"t":"2026-09-02T04:00:00Z","v":998188,"vw":21.112487},{"c":21.16,"h":21.25,"l":21.16,"n":3533,"o":21.25,"t":"2026-09-03T04:00:00Z","v":1135388,"vw":21.209271},{"c":21.21,"h":21.275,"l":21.19,"n":3083,"o":21.23,"t":"2026-09-04T04:00:00Z","v":847462,"vw":21.225361},{"c":21.21,"h":21.265,"l":21.1338,"n":3893,"o":21.25,"t":"2026-09-08T04:00:00Z","v":1432497,"vw":21.208756},{"c":21.08,"h":21.225,"l":20.9903,"n":4474,"o":21.19,"t":"2026-09-09T04:00:00Z","v":2489205,"vw":21.095542},{"c":20.85,"h":20.985,"l":20.82,"n":6234,"o":20.92,"t":"2026-09-10T04:00:00Z","v":2421087,"vw":20.893825},{"c":20.87,"h":21.025,"l":20.855,"n":4137,"o":20.97,"t":"2026-09-11T04:00:00Z","v":1092222,"vw":20.930218},{"c":20.88,"h":20.99,"l":20.77,"n":4423,"o":20.84,"t":"2026-09-14T04:00:00Z","v":1815920,"vw":20.886629},{"c":20.82,"h":20.87,"l":20.78,"n":3632,"o":20.8,"t":"2026-09-15T04:00:00Z","v":1276720,"vw":20.820947},{"c":20.88,"h":21.04,"l":20.87,"n":4233,"o":20.9,"t":"2026-09-16T04:00:00Z","v":1471977,"vw":20.93149},{"c":21.09,"h":21.11,"l":21.01,"n":3698,"o":21.03,"t":"2026-09-17T04:00:00Z","v":1147569,"vw":21.066157},{"c":21.01,"h":21.055,"l":20.9968,"n":2446,"o":21.05,"t":"2026-09-18T04:00:00Z","v":679961,"vw":21.024265},{"c":21.12,"h":21.1232,"l":21.08,"n":3141,"o":21.09,"t":"2026-09-21T04:00:00Z","v":850145,"vw":21.10119},{"c":21.13,"h":21.15,"l":21.09,"n":2368,"o":21.14,"t":"2026-09-22T04:00:00Z","v":653077,"vw":21.118471},{"c":20.88,"h":21.09,"l":20.82,"n":3954,"o":21.09,"t":"2026-09-23T04:00:00Z","v":1477365,"vw":20.923275},{"c":20.655,"h":20.9,"l":20.65,"n":5967,"o":20.84,"t":"2026-09-24T04:00:00Z","v":2524975,"vw":20.75058},{"c":20.63,"h":20.67,"l":20.515,"n":6103,"o":20.66,"t":"2026-09-25T04:00:00Z","v":2967796,"vw":20.588909},{"c":20.47,"h":20.53,"l":20.3895,"n":6090,"o":20.5,"t":"2026-09-28T04:00:00Z","v":2632228,"vw":20.44117},{"c":20.36,"h":20.45,"l":20.2703,"n":5192,"o":20.45,"t":"2026-09-29T04:00:00Z","v":2895228,"vw":20.355014},{"c":20.27,"h":20.37,"l":20.195,"n":5693,"o":20.37,"t":"2026-09-30T04:00:00Z","v":1946921,"vw":20.253793},{"c":20.32,"h":20.405,"l":20.085,"n":7314,"o":20.14,"t":"2026-10-01T04:00:00Z","v":3909480,"vw":20.257762},{"c":19.975,"h":20.2,"l":19.93,"n":7193,"o":20.1,"t":"2026-10-02T04:00:00Z","v":2807007,"vw":20.033303},{"c":19.885,"h":19.93,"l":19.78,"n":6443,"o":19.89,"t":"2026-10-05T04:00:00Z","v":2524294,"vw":19.851223},{"c":19.93,"h":20.0199,"l":19.89,"n":4351,"o":19.92,"t":"2026-10-06T04:00:00Z","v":1356239,"vw":19.962776},{"c":19.91,"h":19.945,"l":19.7299,"n":4950,"o":19.73,"t":"2026-10-07T04:00:00Z","v":2275104,"vw":19.849236},{"c":20.1,"h":20.1,"l":19.89,"n":6471,"o":19.91,"t":"2026-10-08T04:00:00Z","v":2864986,"vw":20.007163},{"c":20.105,"h":20.135,"l":19.995,"n":3330,"o":20.06,"t":"2026-10-09T04:00:00Z","v":1482615,"vw":20.072116},{"c":20.14,"h":20.14,"l":20.08,"n":2545,"o":20.08,"t":"2026-10-12T04:00:00Z","v":1155176,"vw":20.116925},{"c":20.22,"h":20.2798,"l":20.17,"n":6304,"o":20.255,"t":"2026-10-13T04:00:00Z","v":5873983,"vw":20.218041},{"c":20.34,"h":20.3801,"l":20.06,"n":4842,"o":20.1,"t":"2026-10-14T04:00:00Z","v":3161431,"vw":20.249862},{"c":20.64,"h":20.77,"l":20.615,"n":7864,"o":20.74,"t":"2026-10-15T04:00:00Z","v":4267490,"vw":20.68901},{"c":20.625,"h":20.7051,"l":20.56,"n":7106,"o":20.57,"t":"2026-10-16T04:00:00Z","v":2351987,"vw":20.62982},{"c":20.53,"h":20.64,"l":20.51,"n":11364,"o":20.62,"t":"2026-10-19T04:00:00Z","v":1923897,"vw":20.562285},{"c":20.68,"h":20.7301,"l":20.6241,"n":4060,"o":20.67,"t":"2026-10-20T04:00:00Z","v":2047130,"vw":20.680658},{"c":20.74,"h":20.765,"l":20.64,"n":3293,"o":20.72,"t":"2026-10-21T04:00:00Z","v":1902604,"vw":20.724447},{"c":20.96,"h":20.985,"l":20.845,"n":4992,"o":20.88,"t":"2026-10-22T04:00:00Z","v":2695709,"vw":20.92697}],"volatilityBars":[{"c":21.1,"h":21.1,"l":21.08,"n":18,"o":21.08,"t":"2026-09-22T08:00:00Z","v":2267,"vw":21.090909},{"c":21.15,"h":21.15,"l":21.15,"n":3,"o":21.15,"t":"2026-09-22T08:45:00Z","v":201,"vw":21.15},{"c":21.14,"h":21.15,"l":21.14,"n":9,"o":21.15,"t":"2026-09-22T11:00:00Z","v":1543,"vw":21.147897},{"c":21.16,"h":21.16,"l":21.15,"n":7,"o":21.15,"t":"2026-09-22T11:15:00Z","v":1930,"vw":21.155576},{"c":21.16,"h":21.16,"l":21.16,"n":2,"o":21.16,"t":"2026-09-22T11:30:00Z","v":553,"vw":21.16},{"c":21.179,"h":21.179,"l":21.179,"n":1,"o":21.179,"t":"2026-09-22T12:15:00Z","v":235,"vw":21.179},{"c":21.1124,"h":21.1124,"l":21.1124,"n":1,"o":21.1124,"t":"2026-09-22T12:30:00Z","v":1107,"vw":21.1124},{"c":21.12,"h":21.12,"l":21.12,"n":3,"o":21.12,"t":"2026-09-22T12:45:00Z","v":300,"vw":21.12},{"c":21.13,"h":21.13,"l":21.13,"n":1,"o":21.13,"t":"2026-09-22T13:00:00Z","v":100,"vw":21.13},{"c":21.145,"h":21.15,"l":21.13,"n":111,"o":21.14,"t":"2026-09-22T13:30:00Z","v":19106,"vw":21.138403},{"c":21.13,"h":21.145,"l":21.13,"n":99,"o":21.135,"t":"2026-09-22T13:45:00Z","v":14524,"vw":21.135283},{"c":21.135,"h":21.14,"l":21.1219,"n":98,"o":21.1364,"t":"2026-09-22T14:00:00Z","v":18680,"vw":21.130883},{"c":21.135,"h":21.14,"l":21.13,"n":46,"o":21.135,"t":"2026-09-22T14:15:00Z","v":6660,"vw":21.134805},{"c":21.115,"h":21.14,"l":21.11,"n":279,"o":21.135,"t":"2026-09-22T14:30:00Z","v":109151,"vw":21.124172},{"c":21.125,"h":21.125,"l":21.1129,"n":92,"o":21.1197,"t":"2026-09-22T14:45:00Z","v":18879,"vw":21.118746},{"c":21.125,"h":21.13,"l":21.12,"n":54,"o":21.1299,"t":"2026-09-22T15:00:00Z","v":22457,"vw":21.12548},{"c":21.12,"h":21.1299,"l":21.12,"n":59,"o":21.125,"t":"2026-09-22T15:15:00Z","v":13379,"vw":21.123352},{"c":21.1,"h":21.111,"l":21.1,"n":111,"o":21.11,"t":"2026-09-22T15:30:00Z","v":31314,"vw":21.104269},{"c":21.1001,"h":21.105,"l":21.09,"n":55,"o":21.095,"t":"2026-09-22T15:45:00Z","v":20724,"vw":21.099226},{"c":21.1,"h":21.1099,"l":21.1,"n":20,"o":21.1001,"t":"2026-09-22T16:00:00Z","v":33970,"vw":21.101197},{"c":21.0939,"h":21.105,"l":21.0939,"n":29,"o":21.105,"t":"2026-09-22T16:15:00Z","v":7909,"vw":21.099221},{"c":21.105,"h":21.1071,"l":21.095,"n":36,"o":21.0999,"t":"2026-09-22T16:30:00Z","v":9981,"vw":21.102127},{"c":21.1,"h":21.1188,"l":21.1,"n":50,"o":21.105,"t":"2026-09-22T16:45:00Z","v":22771,"vw":21.108205},{"c":21.105,"h":21.11,"l":21.095,"n":36,"o":21.1,"t":"2026-09-22T17:00:00Z","v":11709,"vw":21.101289},{"c":21.1001,"h":21.1064,"l":21.1,"n":36,"o":21.105,"t":"2026-09-22T17:15:00Z","v":12552,"vw":21.101717},{"c":21.115,"h":21.1159,"l":21.1,"n":49,"o":21.105,"t":"2026-09-22T17:30:00Z","v":14890,"vw":21.106728},{"c":21.135,"h":21.135,"l":21.11,"n":62,"o":21.11,"t":"2026-09-22T17:45:00Z","v":14420,"vw":21.128728},{"c":21.14,"h":21.145,"l":21.135,"n":53,"o":21.135,"t":"2026-09-22T18:00:00Z","v":14195,"vw":21.14036},{"c":21.12,"h":21.14,"l":21.12,"n":33,"o":21.14,"t":"2026-09-22T18:15:00Z","v":12524,"vw":21.124832},{"c":21.115,"h":21.1201,"l":21.1095,"n":42,"o":21.12,"t":"2026-09-22T18:30:00Z","v":23043,"vw":21.111208},{"c":21.1,"h":21.11,"l":21.1,"n":43,"o":21.11,"t":"2026-09-22T18:45:00Z","v":30650,"vw":21.108979},{"c":21.105,"h":21.1068,"l":21.1,"n":45,"o":21.1068,"t":"2026-09-22T19:00:00Z","v":14209,"vw":21.104901},{"c":21.12,"h":21.1201,"l":21.105,"n":79,"o":21.105,"t":"2026-09-22T19:15:00Z","v":29864,"vw":21.111547},{"c":21.135,"h":21.15,"l":21.125,"n":65,"o":21.125,"t":"2026-09-22T19:30:00Z","v":15419,"vw":21.141926},{"c":21.125,"h":21.1399,"l":21.115,"n":186,"o":21.135,"t":"2026-09-22T19:45:00Z","v":90248,"vw":21.126469},{"c":21.13,"h":21.13,"l":21.13,"n":7,"o":21.13,"t":"2026-09-22T20:00:00Z","v":294,"vw":21.13},{"c":21.12,"h":21.12,"l":21.12,"n":4,"o":21.12,"t":"2026-09-22T20:15:00Z","v":139,"vw":21.12},{"c":21.101,"h":21.13,"l":21.1,"n":9,"o":21.13,"t":"2026-09-22T20:45:00Z","v":6000,"vw":21.104175},{"c":21.1037,"h":21.1037,"l":21.1037,"n":1,"o":21.1037,"t":"2026-09-22T22:00:00Z","v":180,"vw":21.1037},{"c":21.13,"h":21.13,"l":21.13,"n":2,"o":21.13,"t":"2026-09-22T22:45:00Z","v":150,"vw":21.13},{"c":21.1006,"h":21.1006,"l":21.1006,"n":1,"o":21.1006,"t":"2026-09-22T23:15:00Z","v":107,"vw":21.1006},{"c":21.13,"h":21.13,"l":21.13,"n":7,"o":21.13,"t":"2026-09-23T08:00:00Z","v":303,"vw":21.13},{"c":21.1,"h":21.1,"l":21.1,"n":3,"o":21.1,"t":"2026-09-23T10:30:00Z","v":102,"vw":21.1},{"c":21.09,"h":21.1,"l":21.09,"n":4,"o":21.1,"t":"2026-09-23T11:00:00Z","v":1348,"vw":21.090742},{"c":21.08,"h":21.08,"l":21.08,"n":2,"o":21.08,"t":"2026-09-23T12:15:00Z","v":1000,"vw":21.08},{"c":21.07,"h":21.07,"l":21.07,"n":1,"o":21.07,"t":"2026-09-23T13:00:00Z","v":760,"vw":21.07},{"c":21.065,"h":21.09,"l":21.04,"n":213,"o":21.09,"t":"2026-09-23T13:30:00Z","v":178930,"vw":21.064975},{"c":21.01,"h":21.065,"l":20.9901,"n":242,"o":21.065,"t":"2026-09-23T13:45:00Z","v":56231,"vw":21.016181},{"c":21,"h":21.02,"l":20.995,"n":82,"o":21.02,"t":"2026-09-23T14:00:00Z","v":16969,"vw":21.007917},{"c":20.97,"h":21,"l":20.9668,"n":118,"o":20.9965,"t":"2026-09-23T14:15:00Z","v":31167,"vw":20.984597},{"c":20.965,"h":20.985,"l":20.96,"n":293,"o":20.9701,"t":"2026-09-23T14:30:00Z","v":95721,"vw":20.967972},{"c":20.965,"h":20.98,"l":20.945,"n":195,"o":20.96,"t":"2026-09-23T14:45:00Z","v":48123,"vw":20.960832},{"c":20.94,"h":20.965,"l":20.92,"n":171,"o":20.96,"t":"2026-09-23T15:00:00Z","v":46184,"vw":20.944946},{"c":20.92,"h":20.945,"l":20.92,"n":178,"o":20.945,"t":"2026-09-23T15:15:00Z","v":81328,"vw":20.932794},{"c":20.925,"h":20.94,"l":20.91,"n":155,"o":20.92,"t":"2026-09-23T15:30:00Z","v":116625,"vw":20.921632},{"c":20.905,"h":20.925,"l":20.9,"n":159,"o":20.925,"t":"2026-09-23T15:45:00Z","v":32699,"vw":20.91088},{"c":20.905,"h":20.91,"l":20.9,"n":130,"o":20.91,"t":"2026-09-23T16:00:00Z","v":53134,"vw":20.90615},{"c":20.9,"h":20.91,"l":20.895,"n":127,"o":20.905,"t":"2026-09-23T16:15:00Z","v":41962,"vw":20.901868},{"c":20.9003,"h":20.91,"l":20.89,"n":92,"o":20.9,"t":"2026-09-23T16:30:00Z","v":60241,"vw":20.89724},{"c":20.905,"h":20.905,"l":20.89,"n":90,"o":20.9,"t":"2026-09-23T16:45:00Z","v":42107,"vw":20.894709},{"c":20.8612,"h":20.905,"l":20.8612,"n":227,"o":20.905,"t":"2026-09-23T17:00:00Z","v":61420,"vw":20.882539},{"c":20.855,"h":20.87,"l":20.855,"n":115,"o":20.865,"t":"2026-09-23T17:15:00Z","v":40027,"vw":20.864323},{"c":20.855,"h":20.855,"l":20.82,"n":232,"o":20.85,"t":"2026-09-23T17:30:00Z","v":97694,"vw":20.844184},{"c":20.8603,"h":20.875,"l":20.85,"n":89,"o":20.87,"t":"2026-09-23T17:45:00Z","v":49277,"vw":20.862301},{"c":20.835,"h":20.86,"l":20.835,"n":77,"o":20.86,"t":"2026-09-23T18:00:00Z","v":29119,"vw":20.849843},{"c":20.835,"h":20.85,"l":20.83,"n":67,"o":20.835,"t":"2026-09-23T18:15:00Z","v":32375,"vw":20.842811},{"c":20.845,"h":20.845,"l":20.83,"n":69,"o":20.83,"t":"2026-09-23T18:30:00Z","v":101654,"vw":20.83878},{"c":20.85,"h":20.85,"l":20.8326,"n":66,"o":20.84,"t":"2026-09-23T18:45:00Z","v":12836,"vw":20.841197},{"c":20.87,"h":20.88,"l":20.855,"n":105,"o":20.8601,"t":"2026-09-23T19:00:00Z","v":28134,"vw":20.871924},{"c":20.87,"h":20.876,"l":20.86,"n":70,"o":20.876,"t":"2026-09-23T19:15:00Z","v":27275,"vw":20.867506},{"c":20.885,"h":20.8899,"l":20.8699,"n":86,"o":20.8699,"t":"2026-09-23T19:30:00Z","v":22708,"vw":20.875572},{"c":20.88,"h":20.885,"l":20.87,"n":132,"o":20.88,"t":"2026-09-23T19:45:00Z","v":58382,"vw":20.878421},{"c":20.88,"h":20.88,"l":20.88,"n":10,"o":20.88,"t":"2026-09-23T20:00:00Z","v":3452,"vw":20.88},{"c":20.8711,"h":20.88,"l":20.8711,"n":2,"o":20.88,"t":"2026-09-23T20:15:00Z","v":200,"vw":20.87555},{"c":20.87,"h":20.88,"l":20.87,"n":17,"o":20.879,"t":"2026-09-23T20:45:00Z","v":1537,"vw":20.877852},{"c":20.89,"h":20.89,"l":20.89,"n":1,"o":20.89,"t":"2026-09-23T21:00:00Z","v":1798,"vw":20.89},{"c":20.89,"h":20.89,"l":20.89,"n":1,"o":20.89,"t":"2026-09-23T21:30:00Z","v":400,"vw":20.89},{"c":20.8609,"h":20.8609,"l":20.8609,"n":2,"o":20.8609,"t":"2026-09-23T22:00:00Z","v":220,"vw":20.8609},{"c":20.8908,"h":20.8908,"l":20.8908,"n":1,"o":20.8908,"t":"2026-09-23T22:30:00Z","v":150,"vw":20.8908},{"c":20.9215,"h":20.9215,"l":20.92,"n":4,"o":20.92,"t":"2026-09-23T22:45:00Z","v":301,"vw":20.921},{"c":20.92,"h":20.92,"l":20.92,"n":2,"o":20.92,"t":"2026-09-23T23:30:00Z","v":101,"vw":20.92},{"c":20.81,"h":20.88,"l":20.81,"n":44,"o":20.88,"t":"2026-09-24T08:00:00Z","v":2155,"vw":20.844885},{"c":20.75,"h":20.76,"l":20.75,"n":16,"o":20.76,"t":"2026-09-24T08:30:00Z","v":3000,"vw":20.750874},{"c":20.8,"h":20.8,"l":20.8,"n":2,"o":20.8,"t":"2026-09-24T09:00:00Z","v":1000,"vw":20.8},{"c":20.76,"h":20.76,"l":20.75,"n":12,"o":20.76,"t":"2026-09-24T09:30:00Z","v":1000,"vw":20.75639},{"c":20.77,"h":20.77,"l":20.77,"n":1,"o":20.77,"t":"2026-09-24T09:45:00Z","v":100,"vw":20.77},{"c":20.8,"h":20.8,"l":20.8,"n":2,"o":20.8,"t":"2026-09-24T10:45:00Z","v":131,"vw":20.8},{"c":20.8,"h":20.8,"l":20.8,"n":16,"o":20.8,"t":"2026-09-24T11:00:00Z","v":783,"vw":20.8},{"c":20.8,"h":20.81,"l":20.8,"n":9,"o":20.809,"t":"2026-09-24T11:15:00Z","v":1781,"vw":20.805384},{"c":20.8,"h":20.8,"l":20.8,"n":2,"o":20.8,"t":"2026-09-24T11:30:00Z","v":390,"vw":20.8},{"c":20.8,"h":20.8,"l":20.8,"n":4,"o":20.8,"t":"2026-09-24T11:45:00Z","v":856,"vw":20.8},{"c":20.82,"h":20.82,"l":20.81,"n":6,"o":20.81,"t":"2026-09-24T12:00:00Z","v":634,"vw":20.816032},{"c":20.82,"h":20.82,"l":20.82,"n":16,"o":20.82,"t":"2026-09-24T12:15:00Z","v":5519,"vw":20.82},{"c":20.82,"h":20.82,"l":20.81,"n":10,"o":20.81,"t":"2026-09-24T12:30:00Z","v":1356,"vw":20.818333},{"c":20.82,"h":20.82,"l":20.82,"n":6,"o":20.82,"t":"2026-09-24T12:45:00Z","v":5877,"vw":20.82},{"c":20.8714,"h":20.88,"l":20.84,"n":206,"o":20.84,"t":"2026-09-24T13:30:00Z","v":170255,"vw":20.865484},{"c":20.89,"h":20.89,"l":20.87,"n":140,"o":20.875,"t":"2026-09-24T13:45:00Z","v":39571,"vw":20.881577},{"c":20.88,"h":20.9,"l":20.87,"n":77,"o":20.885,"t":"2026-09-24T14:00:00Z","v":47772,"vw":20.891009},{"c":20.84,"h":20.8763,"l":20.8368,"n":135,"o":20.87,"t":"2026-09-24T14:15:00Z","v":19027,"vw":20.858795},{"c":20.81,"h":20.84,"l":20.81,"n":232,"o":20.84,"t":"2026-09-24T14:30:00Z","v":40355,"vw":20.832039},{"c":20.7864,"h":20.8199,"l":20.78,"n":200,"o":20.8164,"t":"2026-09-24T14:45:00Z","v":43987,"vw":20.807635},{"c":20.75,"h":20.79,"l":20.74,"n":371,"o":20.7874,"t":"2026-09-24T15:00:00Z","v":226499,"vw":20.771337},{"c":20.735,"h":20.76,"l":20.72,"n":384,"o":20.75,"t":"2026-09-24T15:15:00Z","v":154052,"vw":20.743025},{"c":20.74,"h":20.75,"l":20.72,"n":285,"o":20.738,"t":"2026-09-24T15:30:00Z","v":174857,"vw":20.732235},{"c":20.725,"h":20.75,"l":20.7223,"n":130,"o":20.75,"t":"2026-09-24T15:45:00Z","v":75180,"vw":20.738331},{"c":20.7203,"h":20.74,"l":20.72,"n":110,"o":20.72,"t":"2026-09-24T16:00:00Z","v":98894,"vw":20.727353},{"c":20.765,"h":20.815,"l":20.725,"n":255,"o":20.7268,"t":"2026-09-24T16:15:00Z","v":104968,"vw":20.776125},{"c":20.7759,"h":20.8,"l":20.76,"n":258,"o":20.765,"t":"2026-09-24T16:30:00Z","v":217651,"vw":20.773449},{"c":20.755,"h":20.78,"l":20.755,"n":127,"o":20.77,"t":"2026-09-24T16:45:00Z","v":47910,"vw":20.763878},{"c":20.7799,"h":20.8,"l":20.755,"n":272,"o":20.755,"t":"2026-09-24T17:00:00Z","v":153630,"vw":20.77463},{"c":20.75,"h":20.78,"l":20.75,"n":101,"o":20.7714,"t":"2026-09-24T17:15:00Z","v":51157,"vw":20.764614},{"c":20.7363,"h":20.765,"l":20.735,"n":108,"o":20.755,"t":"2026-09-24T17:30:00Z","v":29797,"vw":20.748032},{"c":20.74,"h":20.745,"l":20.73,"n":58,"o":20.735,"t":"2026-09-24T17:45:00Z","v":20469,"vw":20.736681},{"c":20.72,"h":20.73,"l":20.67,"n":390,"o":20.73,"t":"2026-09-24T18:00:00Z","v":177941,"vw":20.697922},{"c":20.725,"h":20.73,"l":20.71,"n":106,"o":20.72,"t":"2026-09-24T18:15:00Z","v":46633,"vw":20.717608},{"c":20.7099,"h":20.7252,"l":20.7,"n":104,"o":20.7201,"t":"2026-09-24T18:30:00Z","v":59609,"vw":20.713118},{"c":20.705,"h":20.72,"l":20.7,"n":120,"o":20.7,"t":"2026-09-24T18:45:00Z","v":57820,"vw":20.708638},{"c":20.665,"h":20.7032,"l":20.66,"n":483,"o":20.7032,"t":"2026-09-24T19:00:00Z","v":208419,"vw":20.684459},{"c":20.6711,"h":20.69,"l":20.655,"n":215,"o":20.665,"t":"2026-09-24T19:15:00Z","v":80062,"vw":20.666793},{"c":20.665,"h":20.6763,"l":20.66,"n":183,"o":20.67,"t":"2026-09-24T19:30:00Z","v":42424,"vw":20.669119},{"c":20.65,"h":20.6699,"l":20.65,"n":332,"o":20.66,"t":"2026-09-24T19:45:00Z","v":95177,"vw":20.657021},{"c":20.62,"h":20.655,"l":20.62,"n":26,"o":20.655,"t":"2026-09-24T20:00:00Z","v":6038,"vw":20.648649},{"c":20.61,"h":20.62,"l":20.61,"n":21,"o":20.62,"t":"2026-09-24T20:15:00Z","v":938,"vw":20.611667},{"c":20.64,"h":20.64,"l":20.639,"n":5,"o":20.639,"t":"2026-09-24T20:30:00Z","v":1225,"vw":20.639167},{"c":20.6596,"h":20.6596,"l":20.65,"n":3,"o":20.65,"t":"2026-09-24T21:00:00Z","v":650,"vw":20.6516},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-09-24T21:15:00Z","v":154,"vw":20.65},{"c":20.69,"h":20.69,"l":20.69,"n":2,"o":20.69,"t":"2026-09-24T22:30:00Z","v":135,"vw":20.69},{"c":20.6913,"h":20.6939,"l":20.6913,"n":2,"o":20.6939,"t":"2026-09-24T22:45:00Z","v":300,"vw":20.6926},{"c":20.66,"h":20.66,"l":20.66,"n":4,"o":20.66,"t":"2026-09-24T23:00:00Z","v":1983,"vw":20.66},{"c":20.69,"h":20.69,"l":20.69,"n":1,"o":20.69,"t":"2026-09-24T23:15:00Z","v":100,"vw":20.69},{"c":20.7,"h":20.73,"l":20.66,"n":44,"o":20.66,"t":"2026-09-25T08:00:00Z","v":3195,"vw":20.703169},{"c":20.8,"h":20.8,"l":20.8,"n":4,"o":20.8,"t":"2026-09-25T08:45:00Z","v":250,"vw":20.8},{"c":20.7,"h":20.7,"l":20.7,"n":2,"o":20.7,"t":"2026-09-25T10:30:00Z","v":200,"vw":20.7},{"c":20.6988,"h":20.6988,"l":20.6988,"n":1,"o":20.6988,"t":"2026-09-25T11:00:00Z","v":250,"vw":20.6988},{"c":20.71,"h":20.71,"l":20.69,"n":3,"o":20.69,"t":"2026-09-25T11:15:00Z","v":14236,"vw":20.709668},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-09-25T11:45:00Z","v":100,"vw":20.7},{"c":20.69,"h":20.69,"l":20.67,"n":33,"o":20.68,"t":"2026-09-25T12:15:00Z","v":1954,"vw":20.683626},{"c":20.67,"h":20.67,"l":20.67,"n":3,"o":20.67,"t":"2026-09-25T12:30:00Z","v":302,"vw":20.67},{"c":20.66,"h":20.66,"l":20.66,"n":4,"o":20.66,"t":"2026-09-25T12:45:00Z","v":300,"vw":20.66},{"c":20.64,"h":20.67,"l":20.63,"n":57,"o":20.67,"t":"2026-09-25T13:15:00Z","v":2595,"vw":20.650667},{"c":20.635,"h":20.67,"l":20.635,"n":326,"o":20.66,"t":"2026-09-25T13:30:00Z","v":85852,"vw":20.64762},{"c":20.61,"h":20.64,"l":20.61,"n":367,"o":20.635,"t":"2026-09-25T13:45:00Z","v":88023,"vw":20.627984},{"c":20.57,"h":20.605,"l":20.5531,"n":393,"o":20.602,"t":"2026-09-25T14:00:00Z","v":99155,"vw":20.583036},{"c":20.555,"h":20.5701,"l":20.5435,"n":266,"o":20.57,"t":"2026-09-25T14:15:00Z","v":43418,"vw":20.560087},{"c":20.5299,"h":20.5558,"l":20.525,"n":373,"o":20.5502,"t":"2026-09-25T14:30:00Z","v":69430,"vw":20.546681},{"c":20.555,"h":20.56,"l":20.515,"n":213,"o":20.525,"t":"2026-09-25T14:45:00Z","v":181205,"vw":20.53067},{"c":20.54,"h":20.57,"l":20.535,"n":376,"o":20.56,"t":"2026-09-25T15:00:00Z","v":185300,"vw":20.541309},{"c":20.545,"h":20.56,"l":20.535,"n":220,"o":20.54,"t":"2026-09-25T15:15:00Z","v":118611,"vw":20.546071},{"c":20.545,"h":20.5832,"l":20.545,"n":154,"o":20.55,"t":"2026-09-25T15:30:00Z","v":32364,"vw":20.565966},{"c":20.61,"h":20.61,"l":20.545,"n":162,"o":20.545,"t":"2026-09-25T15:45:00Z","v":135497,"vw":20.557363},{"c":20.6301,"h":20.645,"l":20.6132,"n":274,"o":20.62,"t":"2026-09-25T16:00:00Z","v":116567,"vw":20.634145},{"c":20.62,"h":20.635,"l":20.605,"n":214,"o":20.63,"t":"2026-09-25T16:15:00Z","v":113721,"vw":20.620993},{"c":20.605,"h":20.625,"l":20.6,"n":224,"o":20.6201,"t":"2026-09-25T16:30:00Z","v":254571,"vw":20.604397},{"c":20.5838,"h":20.605,"l":20.57,"n":124,"o":20.605,"t":"2026-09-25T16:45:00Z","v":251643,"vw":20.590483},{"c":20.575,"h":20.595,"l":20.57,"n":268,"o":20.585,"t":"2026-09-25T17:00:00Z","v":175130,"vw":20.579491},{"c":20.56,"h":20.575,"l":20.56,"n":140,"o":20.57,"t":"2026-09-25T17:15:00Z","v":42305,"vw":20.565664},{"c":20.565,"h":20.57,"l":20.55,"n":123,"o":20.56,"t":"2026-09-25T17:30:00Z","v":70603,"vw":20.562172},{"c":20.565,"h":20.58,"l":20.565,"n":126,"o":20.57,"t":"2026-09-25T17:45:00Z","v":65450,"vw":20.570896},{"c":20.55,"h":20.5699,"l":20.55,"n":75,"o":20.565,"t":"2026-09-25T18:00:00Z","v":72830,"vw":20.561238},{"c":20.555,"h":20.56,"l":20.545,"n":145,"o":20.555,"t":"2026-09-25T18:15:00Z","v":55489,"vw":20.556208},{"c":20.585,"h":20.585,"l":20.555,"n":95,"o":20.56,"t":"2026-09-25T18:30:00Z","v":43422,"vw":20.579014},{"c":20.595,"h":20.5999,"l":20.58,"n":93,"o":20.585,"t":"2026-09-25T18:45:00Z","v":82450,"vw":20.593619},{"c":20.64,"h":20.64,"l":20.6,"n":142,"o":20.6,"t":"2026-09-25T19:00:00Z","v":64868,"vw":20.613675},{"c":20.6313,"h":20.645,"l":20.63,"n":81,"o":20.645,"t":"2026-09-25T19:15:00Z","v":34783,"vw":20.639155},{"c":20.655,"h":20.655,"l":20.61,"n":465,"o":20.6301,"t":"2026-09-25T19:30:00Z","v":363080,"vw":20.626902},{"c":20.63,"h":20.66,"l":20.63,"n":200,"o":20.66,"t":"2026-09-25T19:45:00Z","v":89219,"vw":20.64227},{"c":20.63,"h":20.63,"l":20.63,"n":7,"o":20.63,"t":"2026-09-25T20:00:00Z","v":856,"vw":20.63},{"c":20.62,"h":20.62,"l":20.62,"n":1,"o":20.62,"t":"2026-09-25T20:45:00Z","v":1400,"vw":20.62},{"c":20.62,"h":20.62,"l":20.62,"n":3,"o":20.62,"t":"2026-09-25T21:30:00Z","v":300,"vw":20.62},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-09-25T22:00:00Z","v":100,"vw":20.65},{"c":20.67,"h":20.67,"l":20.67,"n":1,"o":20.67,"t":"2026-09-25T22:45:00Z","v":3000,"vw":20.67},{"c":20.66,"h":20.66,"l":20.66,"n":1,"o":20.66,"t":"2026-09-25T23:45:00Z","v":330,"vw":20.66},{"c":20.58,"h":20.59,"l":20.56,"n":41,"o":20.56,"t":"2026-09-28T08:00:00Z","v":1661,"vw":20.58174},{"c":20.57,"h":20.57,"l":20.57,"n":11,"o":20.57,"t":"2026-09-28T08:15:00Z","v":427,"vw":20.57},{"c":20.55,"h":20.55,"l":20.54,"n":6,"o":20.54,"t":"2026-09-28T08:30:00Z","v":330,"vw":20.544886},{"c":20.55,"h":20.55,"l":20.55,"n":1,"o":20.55,"t":"2026-09-28T08:45:00Z","v":512,"vw":20.55},{"c":20.52,"h":20.535,"l":20.52,"n":12,"o":20.535,"t":"2026-09-28T09:15:00Z","v":1225,"vw":20.5325},{"c":20.5026,"h":20.51,"l":20.5026,"n":6,"o":20.51,"t":"2026-09-28T09:30:00Z","v":364,"vw":20.506711},{"c":20.51,"h":20.51,"l":20.51,"n":1,"o":20.51,"t":"2026-09-28T09:45:00Z","v":369,"vw":20.51},{"c":20.51,"h":20.51,"l":20.51,"n":5,"o":20.51,"t":"2026-09-28T10:00:00Z","v":669,"vw":20.51},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-09-28T10:15:00Z","v":401,"vw":20.5},{"c":20.51,"h":20.54,"l":20.51,"n":19,"o":20.54,"t":"2026-09-28T11:00:00Z","v":9737,"vw":20.524954},{"c":20.53,"h":20.53,"l":20.53,"n":4,"o":20.53,"t":"2026-09-28T11:15:00Z","v":3184,"vw":20.53},{"c":20.57,"h":20.57,"l":20.54,"n":23,"o":20.54,"t":"2026-09-28T12:00:00Z","v":2964,"vw":20.545316},{"c":20.57,"h":20.57,"l":20.57,"n":2,"o":20.57,"t":"2026-09-28T12:15:00Z","v":500,"vw":20.57},{"c":20.54,"h":20.55,"l":20.54,"n":13,"o":20.55,"t":"2026-09-28T12:30:00Z","v":1339,"vw":20.543216},{"c":20.56,"h":20.56,"l":20.56,"n":7,"o":20.56,"t":"2026-09-28T12:45:00Z","v":615,"vw":20.56},{"c":20.52,"h":20.55,"l":20.52,"n":43,"o":20.55,"t":"2026-09-28T13:00:00Z","v":2768,"vw":20.535766},{"c":20.5,"h":20.51,"l":20.5,"n":100,"o":20.51,"t":"2026-09-28T13:15:00Z","v":5279,"vw":20.505805},{"c":20.505,"h":20.52,"l":20.4701,"n":413,"o":20.5,"t":"2026-09-28T13:30:00Z","v":123681,"vw":20.500983},{"c":20.525,"h":20.53,"l":20.5,"n":254,"o":20.52,"t":"2026-09-28T13:45:00Z","v":85200,"vw":20.518582},{"c":20.4799,"h":20.525,"l":20.475,"n":222,"o":20.525,"t":"2026-09-28T14:00:00Z","v":23467,"vw":20.501827},{"c":20.465,"h":20.48,"l":20.465,"n":258,"o":20.48,"t":"2026-09-28T14:15:00Z","v":74718,"vw":20.471099},{"c":20.425,"h":20.48,"l":20.425,"n":318,"o":20.465,"t":"2026-09-28T14:30:00Z","v":77821,"vw":20.462709},{"c":20.3914,"h":20.43,"l":20.39,"n":415,"o":20.42,"t":"2026-09-28T14:45:00Z","v":87150,"vw":20.414206},{"c":20.425,"h":20.426,"l":20.3895,"n":242,"o":20.3999,"t":"2026-09-28T15:00:00Z","v":50440,"vw":20.408233},{"c":20.425,"h":20.44,"l":20.42,"n":209,"o":20.427,"t":"2026-09-28T15:15:00Z","v":796223,"vw":20.420598},{"c":20.405,"h":20.4271,"l":20.39,"n":236,"o":20.425,"t":"2026-09-28T15:30:00Z","v":66028,"vw":20.408431},{"c":20.405,"h":20.41,"l":20.4,"n":90,"o":20.4,"t":"2026-09-28T15:45:00Z","v":22697,"vw":20.403728},{"c":20.41,"h":20.43,"l":20.4009,"n":134,"o":20.405,"t":"2026-09-28T16:00:00Z","v":43496,"vw":20.416584},{"c":20.5,"h":20.515,"l":20.3968,"n":263,"o":20.4074,"t":"2026-09-28T16:15:00Z","v":75745,"vw":20.458099},{"c":20.4369,"h":20.485,"l":20.425,"n":204,"o":20.485,"t":"2026-09-28T16:30:00Z","v":73718,"vw":20.451968},{"c":20.425,"h":20.44,"l":20.41,"n":265,"o":20.4372,"t":"2026-09-28T16:45:00Z","v":169627,"vw":20.414615},{"c":20.47,"h":20.475,"l":20.4101,"n":304,"o":20.42,"t":"2026-09-28T17:00:00Z","v":162900,"vw":20.447129},{"c":20.44,"h":20.485,"l":20.4201,"n":157,"o":20.475,"t":"2026-09-28T17:15:00Z","v":68534,"vw":20.44614},{"c":20.4401,"h":20.45,"l":20.4399,"n":88,"o":20.44,"t":"2026-09-28T17:30:00Z","v":30664,"vw":20.44134},{"c":20.47,"h":20.475,"l":20.445,"n":135,"o":20.445,"t":"2026-09-28T17:45:00Z","v":30359,"vw":20.459025},{"c":20.465,"h":20.49,"l":20.465,"n":85,"o":20.47,"t":"2026-09-28T18:00:00Z","v":22248,"vw":20.474322},{"c":20.45,"h":20.47,"l":20.4416,"n":122,"o":20.47,"t":"2026-09-28T18:15:00Z","v":39772,"vw":20.450607},{"c":20.445,"h":20.45,"l":20.435,"n":87,"o":20.445,"t":"2026-09-28T18:30:00Z","v":23569,"vw":20.439334},{"c":20.445,"h":20.4551,"l":20.435,"n":128,"o":20.445,"t":"2026-09-28T18:45:00Z","v":52594,"vw":20.444818},{"c":20.435,"h":20.446,"l":20.4212,"n":262,"o":20.446,"t":"2026-09-28T19:00:00Z","v":142653,"vw":20.43018},{"c":20.455,"h":20.455,"l":20.43,"n":70,"o":20.4359,"t":"2026-09-28T19:15:00Z","v":26272,"vw":20.445756},{"c":20.465,"h":20.465,"l":20.45,"n":153,"o":20.46,"t":"2026-09-28T19:30:00Z","v":70882,"vw":20.45853},{"c":20.47,"h":20.485,"l":20.4644,"n":294,"o":20.465,"t":"2026-09-28T19:45:00Z","v":141162,"vw":20.475532},{"c":20.4969,"h":20.5,"l":20.47,"n":21,"o":20.47,"t":"2026-09-28T20:00:00Z","v":6133,"vw":20.474213},{"c":20.471,"h":20.471,"l":20.471,"n":1,"o":20.471,"t":"2026-09-28T20:15:00Z","v":100,"vw":20.471},{"c":20.471,"h":20.471,"l":20.471,"n":3,"o":20.471,"t":"2026-09-28T20:30:00Z","v":1013,"vw":20.471},{"c":20.48,"h":20.48,"l":20.48,"n":1,"o":20.48,"t":"2026-09-28T21:00:00Z","v":200,"vw":20.48},{"c":20.48,"h":20.4804,"l":20.48,"n":8,"o":20.4804,"t":"2026-09-28T21:15:00Z","v":2124,"vw":20.480019},{"c":20.4898,"h":20.4898,"l":20.4898,"n":2,"o":20.4898,"t":"2026-09-28T21:30:00Z","v":367,"vw":20.4898},{"c":20.49,"h":20.49,"l":20.4897,"n":5,"o":20.4897,"t":"2026-09-28T22:45:00Z","v":905,"vw":20.489767},{"c":20.4801,"h":20.5,"l":20.48,"n":6,"o":20.49,"t":"2026-09-28T23:15:00Z","v":3385,"vw":20.491159},{"c":20.49,"h":20.49,"l":20.4172,"n":29,"o":20.44,"t":"2026-09-29T08:00:00Z","v":1728,"vw":20.427895},{"c":20.51,"h":20.51,"l":20.5,"n":5,"o":20.5,"t":"2026-09-29T11:15:00Z","v":390,"vw":20.503959},{"c":20.5342,"h":20.5421,"l":20.51,"n":4,"o":20.5421,"t":"2026-09-29T12:00:00Z","v":347,"vw":20.528002},{"c":20.5199,"h":20.5199,"l":20.5199,"n":4,"o":20.5199,"t":"2026-09-29T12:15:00Z","v":107,"vw":20.5199},{"c":20.5,"h":20.52,"l":20.5,"n":12,"o":20.511,"t":"2026-09-29T12:30:00Z","v":1730,"vw":20.508559},{"c":20.49,"h":20.51,"l":20.49,"n":31,"o":20.51,"t":"2026-09-29T12:45:00Z","v":4107,"vw":20.499867},{"c":20.47,"h":20.48,"l":20.4585,"n":11,"o":20.48,"t":"2026-09-29T13:00:00Z","v":2421,"vw":20.470239},{"c":20.45,"h":20.46,"l":20.45,"n":29,"o":20.46,"t":"2026-09-29T13:15:00Z","v":1112,"vw":20.455556},{"c":20.375,"h":20.45,"l":20.375,"n":388,"o":20.45,"t":"2026-09-29T13:30:00Z","v":53496,"vw":20.410829},{"c":20.4,"h":20.42,"l":20.37,"n":258,"o":20.38,"t":"2026-09-29T13:45:00Z","v":101592,"vw":20.39882},{"c":20.415,"h":20.43,"l":20.39,"n":146,"o":20.405,"t":"2026-09-29T14:00:00Z","v":67610,"vw":20.409036},{"c":20.39,"h":20.41,"l":20.39,"n":275,"o":20.41,"t":"2026-09-29T14:15:00Z","v":531432,"vw":20.400527},{"c":20.395,"h":20.405,"l":20.385,"n":418,"o":20.395,"t":"2026-09-29T14:30:00Z","v":323541,"vw":20.395461},{"c":20.355,"h":20.395,"l":20.35,"n":259,"o":20.395,"t":"2026-09-29T14:45:00Z","v":41403,"vw":20.374026},{"c":20.3384,"h":20.366,"l":20.3384,"n":234,"o":20.355,"t":"2026-09-29T15:00:00Z","v":101894,"vw":20.35309},{"c":20.3,"h":20.345,"l":20.29,"n":361,"o":20.345,"t":"2026-09-29T15:15:00Z","v":146516,"vw":20.31338},{"c":20.32,"h":20.3399,"l":20.3,"n":144,"o":20.3,"t":"2026-09-29T15:30:00Z","v":71141,"vw":20.316448},{"c":20.31,"h":20.3401,"l":20.295,"n":220,"o":20.32,"t":"2026-09-29T15:45:00Z","v":105718,"vw":20.314419},{"c":20.3037,"h":20.315,"l":20.3,"n":123,"o":20.305,"t":"2026-09-29T16:00:00Z","v":80817,"vw":20.307188},{"c":20.315,"h":20.32,"l":20.3,"n":121,"o":20.305,"t":"2026-09-29T16:15:00Z","v":77820,"vw":20.308948},{"c":20.305,"h":20.3399,"l":20.3,"n":123,"o":20.32,"t":"2026-09-29T16:30:00Z","v":37964,"vw":20.321124},{"c":20.2928,"h":20.31,"l":20.28,"n":138,"o":20.305,"t":"2026-09-29T16:45:00Z","v":31271,"vw":20.290588},{"c":20.2901,"h":20.2951,"l":20.28,"n":93,"o":20.295,"t":"2026-09-29T17:00:00Z","v":41547,"vw":20.289068},{"c":20.3,"h":20.3,"l":20.2703,"n":140,"o":20.295,"t":"2026-09-29T17:15:00Z","v":37635,"vw":20.284462},{"c":20.32,"h":20.32,"l":20.305,"n":119,"o":20.31,"t":"2026-09-29T17:30:00Z","v":116397,"vw":20.313579},{"c":20.295,"h":20.33,"l":20.2902,"n":91,"o":20.325,"t":"2026-09-29T17:45:00Z","v":49491,"vw":20.315445},{"c":20.3101,"h":20.34,"l":20.295,"n":150,"o":20.31,"t":"2026-09-29T18:00:00Z","v":103651,"vw":20.319566},{"c":20.33,"h":20.3451,"l":20.32,"n":123,"o":20.32,"t":"2026-09-29T18:15:00Z","v":70477,"vw":20.327228},{"c":20.355,"h":20.37,"l":20.325,"n":183,"o":20.33,"t":"2026-09-29T18:30:00Z","v":106356,"vw":20.339645},{"c":20.34,"h":20.35,"l":20.3201,"n":91,"o":20.35,"t":"2026-09-29T18:45:00Z","v":35562,"vw":20.335234},{"c":20.34,"h":20.3562,"l":20.34,"n":208,"o":20.345,"t":"2026-09-29T19:00:00Z","v":274743,"vw":20.342547},{"c":20.345,"h":20.35,"l":20.34,"n":118,"o":20.34,"t":"2026-09-29T19:15:00Z","v":106701,"vw":20.341998},{"c":20.345,"h":20.3499,"l":20.34,"n":60,"o":20.345,"t":"2026-09-29T19:30:00Z","v":23389,"vw":20.341082},{"c":20.36,"h":20.37,"l":20.345,"n":207,"o":20.35,"t":"2026-09-29T19:45:00Z","v":135726,"vw":20.355404},{"c":20.37,"h":20.37,"l":20.36,"n":11,"o":20.36,"t":"2026-09-29T20:00:00Z","v":3136,"vw":20.360508},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-09-29T20:30:00Z","v":100,"vw":20.4},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-09-29T20:45:00Z","v":120,"vw":20.4},{"c":20.4,"h":20.4,"l":20.4,"n":2,"o":20.4,"t":"2026-09-29T21:15:00Z","v":675,"vw":20.4},{"c":20.45,"h":20.45,"l":20.43,"n":3,"o":20.43,"t":"2026-09-29T22:45:00Z","v":500,"vw":20.446},{"c":20.42,"h":20.42,"l":20.42,"n":3,"o":20.42,"t":"2026-09-29T23:15:00Z","v":115,"vw":20.42},{"c":20.42,"h":20.42,"l":20.42,"n":2,"o":20.42,"t":"2026-09-29T23:30:00Z","v":600,"vw":20.42},{"c":20.45,"h":20.45,"l":20.45,"n":3,"o":20.45,"t":"2026-09-29T23:45:00Z","v":200,"vw":20.45},{"c":20.42,"h":20.44,"l":20.42,"n":34,"o":20.43,"t":"2026-09-30T08:00:00Z","v":2414,"vw":20.426999},{"c":20.496,"h":20.496,"l":20.496,"n":1,"o":20.496,"t":"2026-09-30T08:15:00Z","v":106,"vw":20.496},{"c":20.45,"h":20.45,"l":20.45,"n":2,"o":20.45,"t":"2026-09-30T09:00:00Z","v":400,"vw":20.45},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-09-30T10:45:00Z","v":100,"vw":20.45},{"c":20.43,"h":20.43,"l":20.43,"n":3,"o":20.43,"t":"2026-09-30T11:00:00Z","v":705,"vw":20.43},{"c":20.45,"h":20.4575,"l":20.45,"n":5,"o":20.4575,"t":"2026-09-30T11:15:00Z","v":2676,"vw":20.453237},{"c":20.45,"h":20.45,"l":20.42,"n":10,"o":20.42,"t":"2026-09-30T11:30:00Z","v":4844,"vw":20.435287},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-09-30T11:45:00Z","v":100,"vw":20.45},{"c":20.42,"h":20.43,"l":20.41,"n":20,"o":20.43,"t":"2026-09-30T12:00:00Z","v":3189,"vw":20.421887},{"c":20.4,"h":20.4,"l":20.4,"n":8,"o":20.4,"t":"2026-09-30T12:15:00Z","v":685,"vw":20.4},{"c":20.4669,"h":20.4678,"l":20.4669,"n":2,"o":20.4678,"t":"2026-09-30T12:30:00Z","v":1067,"vw":20.467523},{"c":20.36,"h":20.38,"l":20.36,"n":27,"o":20.38,"t":"2026-09-30T12:45:00Z","v":3318,"vw":20.365532},{"c":20.39,"h":20.39,"l":20.39,"n":1,"o":20.39,"t":"2026-09-30T13:00:00Z","v":100,"vw":20.39},{"c":20.36,"h":20.369,"l":20.36,"n":7,"o":20.36,"t":"2026-09-30T13:15:00Z","v":800,"vw":20.36225},{"c":20.305,"h":20.37,"l":20.3,"n":506,"o":20.37,"t":"2026-09-30T13:30:00Z","v":211325,"vw":20.331391},{"c":20.3251,"h":20.335,"l":20.285,"n":257,"o":20.305,"t":"2026-09-30T13:45:00Z","v":63570,"vw":20.313468},{"c":20.3,"h":20.33,"l":20.29,"n":224,"o":20.33,"t":"2026-09-30T14:00:00Z","v":80138,"vw":20.30813},{"c":20.275,"h":20.32,"l":20.275,"n":255,"o":20.305,"t":"2026-09-30T14:15:00Z","v":41104,"vw":20.300276},{"c":20.28,"h":20.29,"l":20.255,"n":413,"o":20.275,"t":"2026-09-30T14:30:00Z","v":104861,"vw":20.269543},{"c":20.265,"h":20.29,"l":20.265,"n":162,"o":20.275,"t":"2026-09-30T14:45:00Z","v":45598,"vw":20.277874},{"c":20.2338,"h":20.27,"l":20.2338,"n":316,"o":20.265,"t":"2026-09-30T15:00:00Z","v":71763,"vw":20.256053},{"c":20.25,"h":20.2503,"l":20.225,"n":270,"o":20.235,"t":"2026-09-30T15:15:00Z","v":69328,"vw":20.237865},{"c":20.21,"h":20.26,"l":20.21,"n":202,"o":20.2503,"t":"2026-09-30T15:30:00Z","v":88190,"vw":20.251628},{"c":20.2483,"h":20.2483,"l":20.2134,"n":132,"o":20.22,"t":"2026-09-30T15:45:00Z","v":62103,"vw":20.226515},{"c":20.235,"h":20.2501,"l":20.235,"n":155,"o":20.245,"t":"2026-09-30T16:00:00Z","v":57181,"vw":20.243131},{"c":20.2299,"h":20.255,"l":20.2237,"n":110,"o":20.24,"t":"2026-09-30T16:15:00Z","v":27912,"vw":20.24275},{"c":20.235,"h":20.235,"l":20.22,"n":108,"o":20.225,"t":"2026-09-30T16:30:00Z","v":25070,"vw":20.224808},{"c":20.225,"h":20.235,"l":20.21,"n":167,"o":20.23,"t":"2026-09-30T16:45:00Z","v":60903,"vw":20.227126},{"c":20.2163,"h":20.24,"l":20.2105,"n":95,"o":20.2273,"t":"2026-09-30T17:00:00Z","v":24989,"vw":20.228108},{"c":20.205,"h":20.215,"l":20.195,"n":271,"o":20.21,"t":"2026-09-30T17:15:00Z","v":58551,"vw":20.204708},{"c":20.21,"h":20.215,"l":20.2,"n":92,"o":20.205,"t":"2026-09-30T17:30:00Z","v":29375,"vw":20.207193},{"c":20.21,"h":20.215,"l":20.2,"n":134,"o":20.205,"t":"2026-09-30T17:45:00Z","v":81429,"vw":20.212838},{"c":20.195,"h":20.2107,"l":20.195,"n":161,"o":20.2103,"t":"2026-09-30T18:00:00Z","v":53406,"vw":20.202113},{"c":20.23,"h":20.235,"l":20.195,"n":151,"o":20.2,"t":"2026-09-30T18:15:00Z","v":42125,"vw":20.213068},{"c":20.215,"h":20.235,"l":20.21,"n":94,"o":20.235,"t":"2026-09-30T18:30:00Z","v":44974,"vw":20.219729},{"c":20.23,"h":20.23,"l":20.21,"n":107,"o":20.2179,"t":"2026-09-30T18:45:00Z","v":48681,"vw":20.218855},{"c":20.225,"h":20.225,"l":20.212,"n":149,"o":20.225,"t":"2026-09-30T19:00:00Z","v":118898,"vw":20.219359},{"c":20.2343,"h":20.245,"l":20.22,"n":107,"o":20.2248,"t":"2026-09-30T19:15:00Z","v":40945,"vw":20.23201},{"c":20.2301,"h":20.24,"l":20.2238,"n":123,"o":20.23,"t":"2026-09-30T19:30:00Z","v":53773,"vw":20.232672},{"c":20.26,"h":20.27,"l":20.21,"n":398,"o":20.2305,"t":"2026-09-30T19:45:00Z","v":294398,"vw":20.24875},{"c":20.211,"h":20.27,"l":20.21,"n":18,"o":20.27,"t":"2026-09-30T20:00:00Z","v":19353,"vw":20.265878},{"c":20.2591,"h":20.2591,"l":20.2591,"n":1,"o":20.2591,"t":"2026-09-30T20:30:00Z","v":200,"vw":20.2591},{"c":20.2591,"h":20.2591,"l":20.2564,"n":5,"o":20.2574,"t":"2026-09-30T20:45:00Z","v":853,"vw":20.258003},{"c":20.266,"h":20.266,"l":20.266,"n":2,"o":20.266,"t":"2026-09-30T21:30:00Z","v":102,"vw":20.266},{"c":20.27,"h":20.27,"l":20.26,"n":3,"o":20.26,"t":"2026-09-30T21:45:00Z","v":494,"vw":20.263462},{"c":20.27,"h":20.27,"l":20.27,"n":5,"o":20.27,"t":"2026-09-30T23:30:00Z","v":865,"vw":20.27},{"c":20.12,"h":20.29,"l":20.11,"n":150,"o":20.15,"t":"2026-10-01T08:00:00Z","v":7366,"vw":20.166006},{"c":20.1683,"h":20.1683,"l":20.1683,"n":1,"o":20.1683,"t":"2026-10-01T08:30:00Z","v":250,"vw":20.1683},{"c":20.16,"h":20.28,"l":20.16,"n":12,"o":20.16,"t":"2026-10-01T08:45:00Z","v":7427,"vw":20.162449},{"c":20.18,"h":20.3,"l":20.18,"n":6,"o":20.3,"t":"2026-10-01T10:00:00Z","v":1181,"vw":20.289091},{"c":20.27,"h":20.27,"l":20.25,"n":2,"o":20.25,"t":"2026-10-01T10:30:00Z","v":1500,"vw":20.268667},{"c":20.1798,"h":20.1798,"l":20.1798,"n":1,"o":20.1798,"t":"2026-10-01T10:45:00Z","v":370,"vw":20.1798},{"c":20.23,"h":20.23,"l":20.23,"n":1,"o":20.23,"t":"2026-10-01T11:00:00Z","v":300,"vw":20.23},{"c":20.21,"h":20.26,"l":20.21,"n":2,"o":20.26,"t":"2026-10-01T11:15:00Z","v":700,"vw":20.217143},{"c":20.2764,"h":20.2764,"l":20.24,"n":2,"o":20.24,"t":"2026-10-01T11:45:00Z","v":827,"vw":20.253204},{"c":20.22,"h":20.26,"l":20.22,"n":3,"o":20.26,"t":"2026-10-01T12:15:00Z","v":1310,"vw":20.250769},{"c":20.19,"h":20.21,"l":20.19,"n":23,"o":20.21,"t":"2026-10-01T12:45:00Z","v":2854,"vw":20.201858},{"c":20.17,"h":20.1795,"l":20.17,"n":3,"o":20.1795,"t":"2026-10-01T13:00:00Z","v":800,"vw":20.175938},{"c":20.15,"h":20.16,"l":20.14,"n":62,"o":20.16,"t":"2026-10-01T13:15:00Z","v":3778,"vw":20.147183},{"c":20.135,"h":20.185,"l":20.11,"n":783,"o":20.14,"t":"2026-10-01T13:30:00Z","v":332345,"vw":20.135609},{"c":20.135,"h":20.15,"l":20.12,"n":561,"o":20.14,"t":"2026-10-01T13:45:00Z","v":304248,"vw":20.136036},{"c":20.135,"h":20.16,"l":20.085,"n":557,"o":20.14,"t":"2026-10-01T14:00:00Z","v":204783,"vw":20.126743},{"c":20.15,"h":20.179,"l":20.12,"n":349,"o":20.135,"t":"2026-10-01T14:15:00Z","v":193299,"vw":20.138642},{"c":20.22,"h":20.2299,"l":20.15,"n":352,"o":20.1501,"t":"2026-10-01T14:30:00Z","v":172706,"vw":20.195217},{"c":20.185,"h":20.23,"l":20.18,"n":411,"o":20.215,"t":"2026-10-01T14:45:00Z","v":231685,"vw":20.198433},{"c":20.2189,"h":20.22,"l":20.16,"n":322,"o":20.185,"t":"2026-10-01T15:00:00Z","v":184553,"vw":20.184891},{"c":20.26,"h":20.2659,"l":20.215,"n":309,"o":20.22,"t":"2026-10-01T15:15:00Z","v":147382,"vw":20.249588},{"c":20.285,"h":20.335,"l":20.25,"n":348,"o":20.2576,"t":"2026-10-01T15:30:00Z","v":252000,"vw":20.308223},{"c":20.31,"h":20.32,"l":20.2803,"n":154,"o":20.285,"t":"2026-10-01T15:45:00Z","v":71644,"vw":20.300654},{"c":20.33,"h":20.3364,"l":20.31,"n":125,"o":20.315,"t":"2026-10-01T16:00:00Z","v":56483,"vw":20.320295},{"c":20.335,"h":20.3451,"l":20.32,"n":192,"o":20.325,"t":"2026-10-01T16:15:00Z","v":254195,"vw":20.324911},{"c":20.345,"h":20.36,"l":20.34,"n":115,"o":20.34,"t":"2026-10-01T16:30:00Z","v":36131,"vw":20.349006},{"c":20.35,"h":20.355,"l":20.335,"n":152,"o":20.35,"t":"2026-10-01T16:45:00Z","v":117336,"vw":20.344397},{"c":20.385,"h":20.4,"l":20.35,"n":242,"o":20.35,"t":"2026-10-01T17:00:00Z","v":137625,"vw":20.37905},{"c":20.385,"h":20.4,"l":20.38,"n":119,"o":20.385,"t":"2026-10-01T17:15:00Z","v":78778,"vw":20.388681},{"c":20.385,"h":20.405,"l":20.38,"n":185,"o":20.39,"t":"2026-10-01T17:30:00Z","v":153078,"vw":20.395794},{"c":20.335,"h":20.3851,"l":20.325,"n":244,"o":20.385,"t":"2026-10-01T17:45:00Z","v":181014,"vw":20.348203},{"c":20.33,"h":20.34,"l":20.3,"n":254,"o":20.33,"t":"2026-10-01T18:00:00Z","v":209500,"vw":20.324283},{"c":20.33,"h":20.35,"l":20.33,"n":136,"o":20.335,"t":"2026-10-01T18:15:00Z","v":81620,"vw":20.339178},{"c":20.325,"h":20.345,"l":20.3243,"n":151,"o":20.335,"t":"2026-10-01T18:30:00Z","v":119544,"vw":20.335462},{"c":20.34,"h":20.34,"l":20.325,"n":89,"o":20.325,"t":"2026-10-01T18:45:00Z","v":39268,"vw":20.334314},{"c":20.3251,"h":20.34,"l":20.3175,"n":172,"o":20.34,"t":"2026-10-01T19:00:00Z","v":97843,"vw":20.32715},{"c":20.3301,"h":20.3301,"l":20.315,"n":95,"o":20.32,"t":"2026-10-01T19:15:00Z","v":63471,"vw":20.32254},{"c":20.305,"h":20.335,"l":20.3,"n":69,"o":20.335,"t":"2026-10-01T19:30:00Z","v":50797,"vw":20.324283},{"c":20.325,"h":20.325,"l":20.3,"n":232,"o":20.305,"t":"2026-10-01T19:45:00Z","v":87907,"vw":20.31127},{"c":20.33,"h":20.33,"l":20.32,"n":19,"o":20.33,"t":"2026-10-01T20:00:00Z","v":12283,"vw":20.322561},{"c":20.3139,"h":20.3139,"l":20.3139,"n":2,"o":20.3139,"t":"2026-10-01T20:15:00Z","v":1038,"vw":20.3139},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-10-01T21:45:00Z","v":117,"vw":20.33},{"c":20.37,"h":20.4,"l":20.37,"n":29,"o":20.395,"t":"2026-10-01T22:30:00Z","v":3489,"vw":20.395108},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-10-01T22:45:00Z","v":300,"vw":20.37},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-01T23:00:00Z","v":100,"vw":20.35},{"c":20.32,"h":20.4433,"l":20.32,"n":3,"o":20.4433,"t":"2026-10-01T23:45:00Z","v":1100,"vw":20.423609},{"c":20.03,"h":20.03,"l":20,"n":75,"o":20,"t":"2026-10-02T08:00:00Z","v":1917,"vw":20.010418},{"c":20.04,"h":20.04,"l":20.04,"n":18,"o":20.04,"t":"2026-10-02T08:15:00Z","v":1004,"vw":20.04},{"c":20.09,"h":20.09,"l":20.09,"n":2,"o":20.09,"t":"2026-10-02T08:30:00Z","v":200,"vw":20.09},{"c":20.08,"h":20.08,"l":20.08,"n":1,"o":20.08,"t":"2026-10-02T09:15:00Z","v":368,"vw":20.08},{"c":20.06,"h":20.08,"l":20.06,"n":22,"o":20.08,"t":"2026-10-02T09:45:00Z","v":602,"vw":20.071799},{"c":20.07,"h":20.12,"l":20.07,"n":13,"o":20.07,"t":"2026-10-02T10:00:00Z","v":3985,"vw":20.082582},{"c":20.06,"h":20.06,"l":20.06,"n":1,"o":20.06,"t":"2026-10-02T10:15:00Z","v":500,"vw":20.06},{"c":20.09,"h":20.1,"l":20.09,"n":12,"o":20.0954,"t":"2026-10-02T11:00:00Z","v":2161,"vw":20.096019},{"c":20.0992,"h":20.0992,"l":20.051,"n":42,"o":20.08,"t":"2026-10-02T11:30:00Z","v":9691,"vw":20.075577},{"c":20.12,"h":20.12,"l":20.0963,"n":11,"o":20.0963,"t":"2026-10-02T11:45:00Z","v":2879,"vw":20.103165},{"c":20.1,"h":20.1,"l":20.1,"n":7,"o":20.1,"t":"2026-10-02T12:00:00Z","v":679,"vw":20.1},{"c":20.1,"h":20.11,"l":20.1,"n":3,"o":20.11,"t":"2026-10-02T12:15:00Z","v":632,"vw":20.101656},{"c":20.16,"h":20.22,"l":20.16,"n":20,"o":20.19,"t":"2026-10-02T12:30:00Z","v":3319,"vw":20.193013},{"c":20.15,"h":20.16,"l":20.13,"n":30,"o":20.16,"t":"2026-10-02T12:45:00Z","v":6358,"vw":20.14722},{"c":20.14,"h":20.17,"l":20.13,"n":82,"o":20.17,"t":"2026-10-02T13:00:00Z","v":11768,"vw":20.149201},{"c":20.1,"h":20.154,"l":20.1,"n":12,"o":20.15,"t":"2026-10-02T13:15:00Z","v":2129,"vw":20.144685},{"c":20.13,"h":20.13,"l":20.08,"n":389,"o":20.1,"t":"2026-10-02T13:30:00Z","v":114880,"vw":20.112953},{"c":20.1448,"h":20.145,"l":20.115,"n":263,"o":20.14,"t":"2026-10-02T13:45:00Z","v":100039,"vw":20.129658},{"c":20.1786,"h":20.19,"l":20.1399,"n":207,"o":20.145,"t":"2026-10-02T14:00:00Z","v":79426,"vw":20.16528},{"c":20.155,"h":20.2,"l":20.145,"n":391,"o":20.175,"t":"2026-10-02T14:15:00Z","v":205217,"vw":20.176485},{"c":20.155,"h":20.16,"l":20.135,"n":167,"o":20.15,"t":"2026-10-02T14:30:00Z","v":90502,"vw":20.150073},{"c":20.066,"h":20.1505,"l":20.065,"n":465,"o":20.15,"t":"2026-10-02T14:45:00Z","v":243053,"vw":20.090463},{"c":20.035,"h":20.0701,"l":20.0238,"n":336,"o":20.07,"t":"2026-10-02T15:00:00Z","v":139297,"vw":20.037849},{"c":20.025,"h":20.0405,"l":20.01,"n":300,"o":20.0399,"t":"2026-10-02T15:15:00Z","v":107136,"vw":20.027358},{"c":20.02,"h":20.035,"l":20.0177,"n":214,"o":20.0214,"t":"2026-10-02T15:30:00Z","v":83341,"vw":20.023374},{"c":20.005,"h":20.03,"l":20,"n":378,"o":20.02,"t":"2026-10-02T15:45:00Z","v":134810,"vw":20.012914},{"c":20.005,"h":20.0172,"l":19.98,"n":489,"o":20.01,"t":"2026-10-02T16:00:00Z","v":155878,"vw":20.002644},{"c":19.9999,"h":20.02,"l":19.99,"n":193,"o":20.005,"t":"2026-10-02T16:15:00Z","v":67288,"vw":20.005724},{"c":19.995,"h":20.01,"l":19.995,"n":250,"o":20,"t":"2026-10-02T16:30:00Z","v":141431,"vw":20.000948},{"c":19.995,"h":20.005,"l":19.98,"n":284,"o":19.995,"t":"2026-10-02T16:45:00Z","v":139465,"vw":19.995459},{"c":19.975,"h":19.995,"l":19.975,"n":221,"o":19.995,"t":"2026-10-02T17:00:00Z","v":50856,"vw":19.984934},{"c":19.93,"h":19.9899,"l":19.93,"n":245,"o":19.975,"t":"2026-10-02T17:15:00Z","v":71882,"vw":19.96498},{"c":19.96,"h":19.97,"l":19.93,"n":185,"o":19.93,"t":"2026-10-02T17:30:00Z","v":123517,"vw":19.955029},{"c":19.97,"h":19.98,"l":19.96,"n":163,"o":19.965,"t":"2026-10-02T17:45:00Z","v":85404,"vw":19.971007},{"c":19.985,"h":19.9851,"l":19.97,"n":91,"o":19.9799,"t":"2026-10-02T18:00:00Z","v":27395,"vw":19.978928},{"c":19.98,"h":19.99,"l":19.96,"n":178,"o":19.985,"t":"2026-10-02T18:15:00Z","v":72494,"vw":19.969249},{"c":19.975,"h":19.98,"l":19.955,"n":113,"o":19.98,"t":"2026-10-02T18:30:00Z","v":40709,"vw":19.968776},{"c":19.975,"h":19.98,"l":19.97,"n":135,"o":19.975,"t":"2026-10-02T18:45:00Z","v":37073,"vw":19.973963},{"c":19.975,"h":19.98,"l":19.96,"n":169,"o":19.98,"t":"2026-10-02T19:00:00Z","v":106085,"vw":19.968055},{"c":19.965,"h":19.975,"l":19.96,"n":113,"o":19.975,"t":"2026-10-02T19:15:00Z","v":36731,"vw":19.965881},{"c":19.94,"h":19.97,"l":19.94,"n":273,"o":19.965,"t":"2026-10-02T19:30:00Z","v":74893,"vw":19.95946},{"c":19.98,"h":19.985,"l":19.94,"n":321,"o":19.94,"t":"2026-10-02T19:45:00Z","v":219373,"vw":19.966148},{"c":19.99,"h":19.99,"l":19.975,"n":11,"o":19.98,"t":"2026-10-02T20:00:00Z","v":5805,"vw":19.981436},{"c":19.9897,"h":19.9897,"l":19.9897,"n":1,"o":19.9897,"t":"2026-10-02T20:15:00Z","v":100,"vw":19.9897},{"c":20.0256,"h":20.0266,"l":20.0256,"n":2,"o":20.0266,"t":"2026-10-02T21:15:00Z","v":1100,"vw":20.026509},{"c":20.024,"h":20.024,"l":20.024,"n":1,"o":20.024,"t":"2026-10-02T22:00:00Z","v":100,"vw":20.024},{"c":20.0299,"h":20.0299,"l":20.0299,"n":1,"o":20.0299,"t":"2026-10-02T22:30:00Z","v":100,"vw":20.0299},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-10-02T23:45:00Z","v":300,"vw":20.02},{"c":20.01,"h":20.04,"l":20.01,"n":32,"o":20.04,"t":"2026-10-05T08:00:00Z","v":1239,"vw":20.019635},{"c":20.04,"h":20.04,"l":20.04,"n":1,"o":20.04,"t":"2026-10-05T08:15:00Z","v":100,"vw":20.04},{"c":20.03,"h":20.03,"l":20.03,"n":3,"o":20.03,"t":"2026-10-05T08:30:00Z","v":245,"vw":20.03},{"c":20,"h":20,"l":20,"n":9,"o":20,"t":"2026-10-05T09:15:00Z","v":125,"vw":20},{"c":20,"h":20.01,"l":19.99,"n":9,"o":19.99,"t":"2026-10-05T11:00:00Z","v":5613,"vw":19.995219},{"c":20.02,"h":20.02,"l":20,"n":10,"o":20,"t":"2026-10-05T11:15:00Z","v":2879,"vw":20.008918},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-05T11:30:00Z","v":150,"vw":20},{"c":19.95,"h":19.95,"l":19.95,"n":1,"o":19.95,"t":"2026-10-05T11:45:00Z","v":500,"vw":19.95},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-05T12:15:00Z","v":1300,"vw":19.99},{"c":19.96,"h":20,"l":19.96,"n":18,"o":20,"t":"2026-10-05T12:30:00Z","v":1126,"vw":19.975},{"c":19.91,"h":19.96,"l":19.91,"n":58,"o":19.96,"t":"2026-10-05T12:45:00Z","v":4881,"vw":19.930944},{"c":19.9,"h":19.9,"l":19.9,"n":24,"o":19.9,"t":"2026-10-05T13:00:00Z","v":2031,"vw":19.9},{"c":19.9,"h":19.9,"l":19.9,"n":13,"o":19.9,"t":"2026-10-05T13:15:00Z","v":222,"vw":19.9},{"c":19.885,"h":19.91,"l":19.88,"n":467,"o":19.89,"t":"2026-10-05T13:30:00Z","v":145165,"vw":19.890659},{"c":19.865,"h":19.91,"l":19.8601,"n":421,"o":19.88,"t":"2026-10-05T13:45:00Z","v":93190,"vw":19.88106},{"c":19.905,"h":19.91,"l":19.85,"n":295,"o":19.87,"t":"2026-10-05T14:00:00Z","v":128411,"vw":19.887669},{"c":19.87,"h":19.93,"l":19.87,"n":258,"o":19.905,"t":"2026-10-05T14:15:00Z","v":70221,"vw":19.908937},{"c":19.87,"h":19.8777,"l":19.8451,"n":335,"o":19.865,"t":"2026-10-05T14:30:00Z","v":118047,"vw":19.862346},{"c":19.86,"h":19.885,"l":19.855,"n":287,"o":19.88,"t":"2026-10-05T14:45:00Z","v":142439,"vw":19.866282},{"c":19.84,"h":19.865,"l":19.83,"n":289,"o":19.865,"t":"2026-10-05T15:00:00Z","v":83764,"vw":19.842043},{"c":19.84,"h":19.84,"l":19.82,"n":208,"o":19.8301,"t":"2026-10-05T15:15:00Z","v":63539,"vw":19.832852},{"c":19.84,"h":19.85,"l":19.835,"n":189,"o":19.84,"t":"2026-10-05T15:30:00Z","v":85375,"vw":19.841978},{"c":19.815,"h":19.845,"l":19.81,"n":236,"o":19.845,"t":"2026-10-05T15:45:00Z","v":81260,"vw":19.831892},{"c":19.815,"h":19.82,"l":19.8,"n":227,"o":19.81,"t":"2026-10-05T16:00:00Z","v":68090,"vw":19.809372},{"c":19.825,"h":19.8261,"l":19.805,"n":195,"o":19.815,"t":"2026-10-05T16:15:00Z","v":86709,"vw":19.81422},{"c":19.81,"h":19.83,"l":19.81,"n":93,"o":19.83,"t":"2026-10-05T16:30:00Z","v":27647,"vw":19.823729},{"c":19.795,"h":19.8157,"l":19.795,"n":268,"o":19.81,"t":"2026-10-05T16:45:00Z","v":90092,"vw":19.809736},{"c":19.79,"h":19.8,"l":19.79,"n":133,"o":19.7901,"t":"2026-10-05T17:00:00Z","v":32215,"vw":19.793896},{"c":19.7805,"h":19.8,"l":19.7805,"n":224,"o":19.795,"t":"2026-10-05T17:15:00Z","v":84695,"vw":19.794342},{"c":19.795,"h":19.795,"l":19.78,"n":226,"o":19.79,"t":"2026-10-05T17:30:00Z","v":66405,"vw":19.786343},{"c":19.79,"h":19.8,"l":19.79,"n":130,"o":19.795,"t":"2026-10-05T17:45:00Z","v":38007,"vw":19.793132},{"c":19.79,"h":19.805,"l":19.79,"n":147,"o":19.795,"t":"2026-10-05T18:00:00Z","v":83809,"vw":19.799358},{"c":19.815,"h":19.82,"l":19.79,"n":143,"o":19.795,"t":"2026-10-05T18:15:00Z","v":122578,"vw":19.801451},{"c":19.825,"h":19.8451,"l":19.82,"n":225,"o":19.82,"t":"2026-10-05T18:30:00Z","v":143660,"vw":19.833068},{"c":19.88,"h":19.885,"l":19.825,"n":131,"o":19.825,"t":"2026-10-05T18:45:00Z","v":85746,"vw":19.850248},{"c":19.8701,"h":19.9,"l":19.87,"n":158,"o":19.89,"t":"2026-10-05T19:00:00Z","v":86073,"vw":19.888071},{"c":19.89,"h":19.895,"l":19.87,"n":231,"o":19.87,"t":"2026-10-05T19:15:00Z","v":150164,"vw":19.885166},{"c":19.895,"h":19.9151,"l":19.885,"n":181,"o":19.885,"t":"2026-10-05T19:30:00Z","v":102814,"vw":19.903498},{"c":19.89,"h":19.9,"l":19.87,"n":290,"o":19.895,"t":"2026-10-05T19:45:00Z","v":194777,"vw":19.885575},{"c":19.9153,"h":19.9153,"l":19.885,"n":28,"o":19.89,"t":"2026-10-05T20:00:00Z","v":18616,"vw":19.888933},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-10-05T20:30:00Z","v":200,"vw":19.91},{"c":19.918,"h":19.918,"l":19.918,"n":2,"o":19.918,"t":"2026-10-05T21:00:00Z","v":371,"vw":19.918},{"c":19.891,"h":19.91,"l":19.891,"n":9,"o":19.91,"t":"2026-10-05T21:30:00Z","v":2005,"vw":19.89815},{"c":19.92,"h":19.92,"l":19.92,"n":1,"o":19.92,"t":"2026-10-05T22:00:00Z","v":285,"vw":19.92},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-10-05T22:30:00Z","v":200,"vw":19.91},{"c":19.92,"h":19.92,"l":19.92,"n":1,"o":19.92,"t":"2026-10-05T22:45:00Z","v":400,"vw":19.92},{"c":19.92,"h":19.92,"l":19.92,"n":3,"o":19.92,"t":"2026-10-05T23:00:00Z","v":190,"vw":19.92},{"c":19.92,"h":19.93,"l":19.92,"n":2,"o":19.93,"t":"2026-10-05T23:15:00Z","v":5000,"vw":19.924},{"c":19.96,"h":19.96,"l":19.87,"n":56,"o":19.89,"t":"2026-10-06T08:00:00Z","v":2102,"vw":19.911133},{"c":19.8553,"h":19.8553,"l":19.8553,"n":1,"o":19.8553,"t":"2026-10-06T08:30:00Z","v":107,"vw":19.8553},{"c":19.99,"h":19.99,"l":19.99,"n":4,"o":19.99,"t":"2026-10-06T09:15:00Z","v":1145,"vw":19.99},{"c":19.9956,"h":20,"l":19.95,"n":23,"o":19.95,"t":"2026-10-06T11:00:00Z","v":1737,"vw":19.984489},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-06T11:15:00Z","v":100,"vw":19.99},{"c":20,"h":20,"l":19.9999,"n":23,"o":20,"t":"2026-10-06T11:30:00Z","v":10770,"vw":19.999952},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-06T11:45:00Z","v":400,"vw":20},{"c":19.98,"h":20.01,"l":19.98,"n":26,"o":20.01,"t":"2026-10-06T12:00:00Z","v":2137,"vw":19.998888},{"c":19.95,"h":19.95,"l":19.95,"n":10,"o":19.95,"t":"2026-10-06T12:15:00Z","v":378,"vw":19.95},{"c":19.96,"h":19.9654,"l":19.94,"n":5,"o":19.94,"t":"2026-10-06T12:45:00Z","v":5285,"vw":19.964427},{"c":19.94,"h":19.941,"l":19.94,"n":19,"o":19.94,"t":"2026-10-06T13:00:00Z","v":2498,"vw":19.940104},{"c":19.915,"h":19.93,"l":19.9,"n":230,"o":19.92,"t":"2026-10-06T13:30:00Z","v":67535,"vw":19.918836},{"c":19.8917,"h":19.92,"l":19.89,"n":197,"o":19.915,"t":"2026-10-06T13:45:00Z","v":58615,"vw":19.908451},{"c":19.92,"h":19.92,"l":19.89,"n":205,"o":19.9,"t":"2026-10-06T14:00:00Z","v":59008,"vw":19.899563},{"c":19.8999,"h":19.93,"l":19.8999,"n":171,"o":19.92,"t":"2026-10-06T14:15:00Z","v":25162,"vw":19.913792},{"c":19.945,"h":19.95,"l":19.895,"n":179,"o":19.9,"t":"2026-10-06T14:30:00Z","v":42079,"vw":19.924062},{"c":19.995,"h":20,"l":19.94,"n":227,"o":19.945,"t":"2026-10-06T14:45:00Z","v":62984,"vw":19.97213},{"c":19.9787,"h":19.9963,"l":19.9699,"n":137,"o":19.99,"t":"2026-10-06T15:00:00Z","v":27267,"vw":19.983041},{"c":20,"h":20.005,"l":19.98,"n":192,"o":19.98,"t":"2026-10-06T15:15:00Z","v":61798,"vw":19.9958},{"c":20.01,"h":20.01,"l":19.99,"n":280,"o":20,"t":"2026-10-06T15:30:00Z","v":73755,"vw":19.99974},{"c":20,"h":20.0199,"l":19.995,"n":212,"o":20.01,"t":"2026-10-06T15:45:00Z","v":52814,"vw":20.001995},{"c":19.964,"h":20.0099,"l":19.9552,"n":130,"o":20,"t":"2026-10-06T16:00:00Z","v":55894,"vw":19.972357},{"c":19.975,"h":19.99,"l":19.965,"n":103,"o":19.9699,"t":"2026-10-06T16:15:00Z","v":36320,"vw":19.975883},{"c":19.97,"h":19.98,"l":19.96,"n":100,"o":19.975,"t":"2026-10-06T16:30:00Z","v":59410,"vw":19.969626},{"c":19.955,"h":19.98,"l":19.9502,"n":81,"o":19.98,"t":"2026-10-06T16:45:00Z","v":33309,"vw":19.970325},{"c":19.965,"h":19.97,"l":19.95,"n":120,"o":19.95,"t":"2026-10-06T17:00:00Z","v":35557,"vw":19.963533},{"c":19.95,"h":19.965,"l":19.93,"n":137,"o":19.965,"t":"2026-10-06T17:15:00Z","v":42072,"vw":19.951206},{"c":19.975,"h":19.98,"l":19.95,"n":60,"o":19.95,"t":"2026-10-06T17:30:00Z","v":24699,"vw":19.963109},{"c":19.9901,"h":20,"l":19.97,"n":109,"o":19.975,"t":"2026-10-06T17:45:00Z","v":52703,"vw":19.983257},{"c":20,"h":20.005,"l":19.985,"n":147,"o":19.9901,"t":"2026-10-06T18:00:00Z","v":78080,"vw":19.99419},{"c":19.995,"h":20.01,"l":19.995,"n":22,"o":20,"t":"2026-10-06T18:15:00Z","v":16544,"vw":19.999423},{"c":19.971,"h":19.99,"l":19.971,"n":63,"o":19.99,"t":"2026-10-06T18:30:00Z","v":96864,"vw":19.974926},{"c":19.9761,"h":19.9799,"l":19.965,"n":142,"o":19.97,"t":"2026-10-06T18:45:00Z","v":65349,"vw":19.969169},{"c":19.97,"h":19.98,"l":19.965,"n":125,"o":19.97,"t":"2026-10-06T19:00:00Z","v":24426,"vw":19.9725},{"c":19.965,"h":19.98,"l":19.9601,"n":112,"o":19.975,"t":"2026-10-06T19:15:00Z","v":27785,"vw":19.970592},{"c":19.9414,"h":19.9602,"l":19.94,"n":76,"o":19.9602,"t":"2026-10-06T19:30:00Z","v":13877,"vw":19.95389},{"c":19.935,"h":19.955,"l":19.93,"n":165,"o":19.94,"t":"2026-10-06T19:45:00Z","v":102819,"vw":19.943217},{"c":19.92,"h":19.94,"l":19.92,"n":20,"o":19.93,"t":"2026-10-06T20:00:00Z","v":26351,"vw":19.931126},{"c":19.938,"h":19.938,"l":19.938,"n":1,"o":19.938,"t":"2026-10-06T20:45:00Z","v":217,"vw":19.938},{"c":19.9379,"h":19.9379,"l":19.9379,"n":1,"o":19.9379,"t":"2026-10-06T21:15:00Z","v":200,"vw":19.9379},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-10-06T22:45:00Z","v":1000,"vw":19.91},{"c":19.84,"h":19.85,"l":19.84,"n":68,"o":19.85,"t":"2026-10-07T08:00:00Z","v":1608,"vw":19.841854},{"c":19.85,"h":19.85,"l":19.85,"n":2,"o":19.85,"t":"2026-10-07T08:30:00Z","v":1003,"vw":19.85},{"c":19.83,"h":19.84,"l":19.83,"n":16,"o":19.84,"t":"2026-10-07T09:00:00Z","v":1256,"vw":19.830909},{"c":19.91,"h":19.91,"l":19.81,"n":16,"o":19.81,"t":"2026-10-07T09:30:00Z","v":900,"vw":19.863855},{"c":19.78,"h":19.81,"l":19.78,"n":22,"o":19.81,"t":"2026-10-07T10:00:00Z","v":1258,"vw":19.795951},{"c":19.81,"h":19.81,"l":19.81,"n":4,"o":19.81,"t":"2026-10-07T10:15:00Z","v":156,"vw":19.81},{"c":19.78,"h":19.82,"l":19.78,"n":67,"o":19.81,"t":"2026-10-07T11:00:00Z","v":3033,"vw":19.800671},{"c":19.78,"h":19.78,"l":19.77,"n":17,"o":19.78,"t":"2026-10-07T11:15:00Z","v":1354,"vw":19.777302},{"c":19.7418,"h":19.77,"l":19.7418,"n":26,"o":19.77,"t":"2026-10-07T11:30:00Z","v":13382,"vw":19.758337},{"c":19.74,"h":19.755,"l":19.74,"n":11,"o":19.755,"t":"2026-10-07T11:45:00Z","v":3181,"vw":19.748662},{"c":19.7938,"h":19.7938,"l":19.76,"n":14,"o":19.76,"t":"2026-10-07T12:00:00Z","v":751,"vw":19.771943},{"c":19.75,"h":19.7669,"l":19.74,"n":38,"o":19.76,"t":"2026-10-07T12:15:00Z","v":1946,"vw":19.759943},{"c":19.77,"h":19.77,"l":19.77,"n":6,"o":19.77,"t":"2026-10-07T12:30:00Z","v":232,"vw":19.77},{"c":19.75,"h":19.78,"l":19.75,"n":25,"o":19.78,"t":"2026-10-07T13:00:00Z","v":1645,"vw":19.7523},{"c":19.73,"h":19.75,"l":19.73,"n":54,"o":19.7354,"t":"2026-10-07T13:15:00Z","v":6884,"vw":19.736346},{"c":19.75,"h":19.7567,"l":19.7299,"n":379,"o":19.73,"t":"2026-10-07T13:30:00Z","v":175669,"vw":19.739869},{"c":19.785,"h":19.795,"l":19.7536,"n":363,"o":19.7536,"t":"2026-10-07T13:45:00Z","v":152623,"vw":19.777834},{"c":19.8144,"h":19.82,"l":19.785,"n":253,"o":19.79,"t":"2026-10-07T14:00:00Z","v":149832,"vw":19.803962},{"c":19.8198,"h":19.835,"l":19.815,"n":224,"o":19.815,"t":"2026-10-07T14:15:00Z","v":110279,"vw":19.82262},{"c":19.83,"h":19.845,"l":19.815,"n":198,"o":19.815,"t":"2026-10-07T14:30:00Z","v":120768,"vw":19.824183},{"c":19.86,"h":19.865,"l":19.825,"n":138,"o":19.83,"t":"2026-10-07T14:45:00Z","v":65134,"vw":19.834608},{"c":19.8587,"h":19.8698,"l":19.85,"n":163,"o":19.86,"t":"2026-10-07T15:00:00Z","v":53335,"vw":19.860166},{"c":19.835,"h":19.86,"l":19.825,"n":108,"o":19.8599,"t":"2026-10-07T15:15:00Z","v":22425,"vw":19.837285},{"c":19.845,"h":19.86,"l":19.835,"n":118,"o":19.835,"t":"2026-10-07T15:30:00Z","v":54207,"vw":19.848436},{"c":19.8424,"h":19.845,"l":19.8301,"n":85,"o":19.845,"t":"2026-10-07T15:45:00Z","v":48104,"vw":19.839945},{"c":19.8398,"h":19.855,"l":19.83,"n":140,"o":19.845,"t":"2026-10-07T16:00:00Z","v":105098,"vw":19.840049},{"c":19.835,"h":19.86,"l":19.83,"n":168,"o":19.83,"t":"2026-10-07T16:15:00Z","v":111792,"vw":19.846384},{"c":19.8251,"h":19.845,"l":19.8201,"n":140,"o":19.835,"t":"2026-10-07T16:30:00Z","v":59986,"vw":19.833734},{"c":19.8299,"h":19.83,"l":19.8101,"n":179,"o":19.82,"t":"2026-10-07T16:45:00Z","v":119579,"vw":19.82014},{"c":19.935,"h":19.945,"l":19.825,"n":369,"o":19.83,"t":"2026-10-07T17:00:00Z","v":233535,"vw":19.893184},{"c":19.905,"h":19.94,"l":19.905,"n":126,"o":19.93,"t":"2026-10-07T17:15:00Z","v":78016,"vw":19.922061},{"c":19.9,"h":19.9199,"l":19.895,"n":77,"o":19.9,"t":"2026-10-07T17:30:00Z","v":51265,"vw":19.910311},{"c":19.89,"h":19.925,"l":19.89,"n":137,"o":19.91,"t":"2026-10-07T17:45:00Z","v":85384,"vw":19.910297},{"c":19.905,"h":19.925,"l":19.885,"n":161,"o":19.89,"t":"2026-10-07T18:00:00Z","v":120227,"vw":19.908394},{"c":19.915,"h":19.915,"l":19.905,"n":27,"o":19.905,"t":"2026-10-07T18:15:00Z","v":9985,"vw":19.905163},{"c":19.93,"h":19.9399,"l":19.905,"n":89,"o":19.915,"t":"2026-10-07T18:30:00Z","v":66541,"vw":19.921227},{"c":19.92,"h":19.935,"l":19.92,"n":59,"o":19.925,"t":"2026-10-07T18:45:00Z","v":18401,"vw":19.927012},{"c":19.905,"h":19.925,"l":19.905,"n":87,"o":19.925,"t":"2026-10-07T19:00:00Z","v":54657,"vw":19.915357},{"c":19.9,"h":19.9052,"l":19.895,"n":42,"o":19.905,"t":"2026-10-07T19:15:00Z","v":8251,"vw":19.90104},{"c":19.895,"h":19.91,"l":19.895,"n":101,"o":19.895,"t":"2026-10-07T19:30:00Z","v":46875,"vw":19.902214},{"c":19.9,"h":19.91,"l":19.88,"n":161,"o":19.89,"t":"2026-10-07T19:45:00Z","v":63845,"vw":19.893571},{"c":19.9,"h":19.91,"l":19.9,"n":15,"o":19.91,"t":"2026-10-07T20:00:00Z","v":45794,"vw":19.90945},{"c":19.8915,"h":19.8915,"l":19.877,"n":2,"o":19.877,"t":"2026-10-07T20:15:00Z","v":210,"vw":19.884595},{"c":19.9,"h":19.9,"l":19.8999,"n":3,"o":19.8999,"t":"2026-10-07T21:15:00Z","v":467,"vw":19.899944},{"c":19.89,"h":19.9,"l":19.89,"n":2,"o":19.9,"t":"2026-10-07T21:45:00Z","v":400,"vw":19.895},{"c":19.78,"h":19.84,"l":19.77,"n":91,"o":19.82,"t":"2026-10-08T08:00:00Z","v":6073,"vw":19.80473},{"c":19.81,"h":19.81,"l":19.8,"n":5,"o":19.8,"t":"2026-10-08T09:30:00Z","v":304,"vw":19.806656},{"c":19.75,"h":19.79,"l":19.75,"n":2,"o":19.79,"t":"2026-10-08T10:15:00Z","v":600,"vw":19.756667},{"c":19.7238,"h":19.75,"l":19.71,"n":29,"o":19.75,"t":"2026-10-08T10:30:00Z","v":2288,"vw":19.728194},{"c":19.8,"h":19.8,"l":19.8,"n":14,"o":19.8,"t":"2026-10-08T11:00:00Z","v":943,"vw":19.8},{"c":19.79,"h":19.79,"l":19.78,"n":8,"o":19.79,"t":"2026-10-08T11:15:00Z","v":2006,"vw":19.788491},{"c":19.77,"h":19.77,"l":19.77,"n":1,"o":19.77,"t":"2026-10-08T11:30:00Z","v":400,"vw":19.77},{"c":19.8,"h":19.8,"l":19.78,"n":5,"o":19.78,"t":"2026-10-08T11:45:00Z","v":1336,"vw":19.787934},{"c":19.81,"h":19.81,"l":19.81,"n":1,"o":19.81,"t":"2026-10-08T12:00:00Z","v":100,"vw":19.81},{"c":19.83,"h":19.84,"l":19.83,"n":3,"o":19.84,"t":"2026-10-08T12:15:00Z","v":3639,"vw":19.830495},{"c":19.84,"h":19.8499,"l":19.83,"n":23,"o":19.84,"t":"2026-10-08T12:30:00Z","v":9232,"vw":19.83338},{"c":19.84,"h":19.84,"l":19.83,"n":3,"o":19.83,"t":"2026-10-08T12:45:00Z","v":650,"vw":19.831722},{"c":19.9,"h":19.9,"l":19.9,"n":4,"o":19.9,"t":"2026-10-08T13:00:00Z","v":171,"vw":19.9},{"c":19.9331,"h":19.9331,"l":19.9331,"n":1,"o":19.9331,"t":"2026-10-08T13:15:00Z","v":200,"vw":19.9331},{"c":19.935,"h":19.94,"l":19.91,"n":258,"o":19.91,"t":"2026-10-08T13:30:00Z","v":96829,"vw":19.926481},{"c":19.94,"h":19.97,"l":19.935,"n":293,"o":19.935,"t":"2026-10-08T13:45:00Z","v":120613,"vw":19.954214},{"c":19.97,"h":19.9892,"l":19.9464,"n":191,"o":19.9464,"t":"2026-10-08T14:00:00Z","v":73628,"vw":19.959457},{"c":19.955,"h":19.97,"l":19.9499,"n":212,"o":19.965,"t":"2026-10-08T14:15:00Z","v":101645,"vw":19.957562},{"c":19.95,"h":19.975,"l":19.94,"n":174,"o":19.9503,"t":"2026-10-08T14:30:00Z","v":52754,"vw":19.951559},{"c":19.915,"h":19.95,"l":19.915,"n":363,"o":19.95,"t":"2026-10-08T14:45:00Z","v":101581,"vw":19.933037},{"c":19.9151,"h":19.925,"l":19.89,"n":190,"o":19.915,"t":"2026-10-08T15:00:00Z","v":75454,"vw":19.912215},{"c":19.935,"h":19.935,"l":19.9001,"n":304,"o":19.915,"t":"2026-10-08T15:15:00Z","v":115690,"vw":19.917554},{"c":19.93,"h":19.945,"l":19.91,"n":248,"o":19.93,"t":"2026-10-08T15:30:00Z","v":79376,"vw":19.92614},{"c":19.925,"h":19.931,"l":19.9201,"n":77,"o":19.93,"t":"2026-10-08T15:45:00Z","v":31396,"vw":19.929342},{"c":19.975,"h":19.975,"l":19.9286,"n":116,"o":19.9299,"t":"2026-10-08T16:00:00Z","v":51805,"vw":19.960752},{"c":20,"h":20.045,"l":19.975,"n":903,"o":19.9795,"t":"2026-10-08T16:15:00Z","v":703339,"vw":20.004409},{"c":20.01,"h":20.02,"l":19.99,"n":96,"o":19.99,"t":"2026-10-08T16:30:00Z","v":31054,"vw":20.005854},{"c":20.045,"h":20.06,"l":20.015,"n":188,"o":20.026,"t":"2026-10-08T16:45:00Z","v":107032,"vw":20.040783},{"c":20.04,"h":20.065,"l":20.005,"n":426,"o":20.05,"t":"2026-10-08T17:00:00Z","v":271794,"vw":20.041922},{"c":20.0639,"h":20.07,"l":20.035,"n":260,"o":20.04,"t":"2026-10-08T17:15:00Z","v":167770,"vw":20.059704},{"c":20.095,"h":20.0956,"l":20.045,"n":223,"o":20.065,"t":"2026-10-08T17:30:00Z","v":130080,"vw":20.060048},{"c":20.075,"h":20.09,"l":20.065,"n":212,"o":20.09,"t":"2026-10-08T17:45:00Z","v":68723,"vw":20.077231},{"c":20.06,"h":20.075,"l":20.055,"n":142,"o":20.075,"t":"2026-10-08T18:00:00Z","v":81597,"vw":20.063275},{"c":20.09,"h":20.09,"l":20.065,"n":146,"o":20.07,"t":"2026-10-08T18:15:00Z","v":48562,"vw":20.070388},{"c":20.0899,"h":20.0954,"l":20.075,"n":86,"o":20.0899,"t":"2026-10-08T18:30:00Z","v":22538,"vw":20.083183},{"c":20.085,"h":20.1,"l":20.075,"n":100,"o":20.0862,"t":"2026-10-08T18:45:00Z","v":24481,"vw":20.087165},{"c":20.095,"h":20.095,"l":20.08,"n":111,"o":20.085,"t":"2026-10-08T19:00:00Z","v":52791,"vw":20.089512},{"c":20.085,"h":20.0999,"l":20.085,"n":117,"o":20.095,"t":"2026-10-08T19:15:00Z","v":38417,"vw":20.090763},{"c":20.085,"h":20.0999,"l":20.0816,"n":107,"o":20.085,"t":"2026-10-08T19:30:00Z","v":43119,"vw":20.090441},{"c":20.095,"h":20.0964,"l":20.075,"n":296,"o":20.09,"t":"2026-10-08T19:45:00Z","v":87664,"vw":20.089327},{"c":20.1,"h":20.1,"l":20.09,"n":11,"o":20.09,"t":"2026-10-08T20:00:00Z","v":8564,"vw":20.098358},{"c":20.0982,"h":20.1036,"l":20.0982,"n":2,"o":20.1036,"t":"2026-10-08T20:15:00Z","v":2000,"vw":20.1009},{"c":20.11,"h":20.11,"l":20.0831,"n":14,"o":20.1,"t":"2026-10-08T20:45:00Z","v":40375,"vw":20.098442},{"c":20.1,"h":20.1,"l":20.0989,"n":2,"o":20.0989,"t":"2026-10-08T21:15:00Z","v":250,"vw":20.09956},{"c":20.1,"h":20.1,"l":20.1,"n":2,"o":20.1,"t":"2026-10-08T21:30:00Z","v":173,"vw":20.1},{"c":20.099,"h":20.1,"l":20.09,"n":5,"o":20.1,"t":"2026-10-08T23:00:00Z","v":1200,"vw":20.096908},{"c":20.099,"h":20.099,"l":20.099,"n":1,"o":20.099,"t":"2026-10-08T23:45:00Z","v":100,"vw":20.099},{"c":20.07,"h":20.09,"l":20.06,"n":18,"o":20.09,"t":"2026-10-09T08:00:00Z","v":3345,"vw":20.063484},{"c":20.07,"h":20.07,"l":20.07,"n":2,"o":20.07,"t":"2026-10-09T08:15:00Z","v":172,"vw":20.07},{"c":20.075,"h":20.075,"l":20.075,"n":1,"o":20.075,"t":"2026-10-09T09:45:00Z","v":122,"vw":20.075},{"c":20.05,"h":20.05,"l":20.05,"n":5,"o":20.05,"t":"2026-10-09T10:30:00Z","v":253,"vw":20.05},{"c":20.0552,"h":20.0552,"l":20.0552,"n":1,"o":20.0552,"t":"2026-10-09T12:30:00Z","v":250,"vw":20.0552},{"c":20.05,"h":20.05,"l":20.05,"n":2,"o":20.05,"t":"2026-10-09T12:45:00Z","v":105,"vw":20.05},{"c":20.0521,"h":20.0521,"l":20.0521,"n":1,"o":20.0521,"t":"2026-10-09T13:00:00Z","v":500,"vw":20.0521},{"c":20.07,"h":20.07,"l":20.0315,"n":11,"o":20.05,"t":"2026-10-09T13:15:00Z","v":4357,"vw":20.054322},{"c":20.03,"h":20.06,"l":20.02,"n":254,"o":20.06,"t":"2026-10-09T13:30:00Z","v":95523,"vw":20.047219},{"c":20.02,"h":20.055,"l":20.02,"n":149,"o":20.03,"t":"2026-10-09T13:45:00Z","v":72257,"vw":20.037744},{"c":20.03,"h":20.0586,"l":20.025,"n":184,"o":20.0299,"t":"2026-10-09T14:00:00Z","v":97658,"vw":20.04015},{"c":20.015,"h":20.035,"l":20,"n":178,"o":20.03,"t":"2026-10-09T14:15:00Z","v":54764,"vw":20.019985},{"c":20.005,"h":20.015,"l":19.995,"n":193,"o":20.01,"t":"2026-10-09T14:30:00Z","v":45901,"vw":20.003394},{"c":20.02,"h":20.023,"l":20,"n":140,"o":20.005,"t":"2026-10-09T14:45:00Z","v":44211,"vw":20.017},{"c":20.03,"h":20.0305,"l":20.005,"n":78,"o":20.02,"t":"2026-10-09T15:00:00Z","v":53847,"vw":20.019137},{"c":20.05,"h":20.0601,"l":20.025,"n":82,"o":20.03,"t":"2026-10-09T15:15:00Z","v":39280,"vw":20.052046},{"c":20.055,"h":20.065,"l":20.0432,"n":118,"o":20.05,"t":"2026-10-09T15:30:00Z","v":73078,"vw":20.053247},{"c":20.07,"h":20.07,"l":20.0401,"n":78,"o":20.05,"t":"2026-10-09T15:45:00Z","v":40779,"vw":20.060367},{"c":20.06,"h":20.07,"l":20.06,"n":41,"o":20.065,"t":"2026-10-09T16:00:00Z","v":23595,"vw":20.06486},{"c":20.0715,"h":20.09,"l":20.065,"n":57,"o":20.065,"t":"2026-10-09T16:15:00Z","v":31370,"vw":20.073366},{"c":20.09,"h":20.1,"l":20.075,"n":41,"o":20.08,"t":"2026-10-09T16:30:00Z","v":32250,"vw":20.089432},{"c":20.1001,"h":20.11,"l":20.0994,"n":37,"o":20.0999,"t":"2026-10-09T16:45:00Z","v":23911,"vw":20.103408},{"c":20.095,"h":20.105,"l":20.09,"n":133,"o":20.105,"t":"2026-10-09T17:00:00Z","v":116557,"vw":20.099363},{"c":20.0801,"h":20.105,"l":20.0801,"n":80,"o":20.095,"t":"2026-10-09T17:15:00Z","v":41400,"vw":20.095862},{"c":20.0848,"h":20.0901,"l":20.08,"n":80,"o":20.085,"t":"2026-10-09T17:30:00Z","v":69827,"vw":20.087121},{"c":20.095,"h":20.1,"l":20.085,"n":151,"o":20.0899,"t":"2026-10-09T17:45:00Z","v":77246,"vw":20.093229},{"c":20.095,"h":20.1085,"l":20.095,"n":113,"o":20.095,"t":"2026-10-09T18:00:00Z","v":57564,"vw":20.100197},{"c":20.09,"h":20.1,"l":20.085,"n":40,"o":20.0901,"t":"2026-10-09T18:15:00Z","v":12458,"vw":20.092309},{"c":20.095,"h":20.1,"l":20.085,"n":87,"o":20.095,"t":"2026-10-09T18:30:00Z","v":49305,"vw":20.092429},{"c":20.11,"h":20.135,"l":20.085,"n":199,"o":20.1,"t":"2026-10-09T18:45:00Z","v":99097,"vw":20.113501},{"c":20.095,"h":20.115,"l":20.095,"n":127,"o":20.11,"t":"2026-10-09T19:00:00Z","v":73539,"vw":20.10508},{"c":20.095,"h":20.1,"l":20.09,"n":51,"o":20.095,"t":"2026-10-09T19:15:00Z","v":17037,"vw":20.095168},{"c":20.1,"h":20.105,"l":20.095,"n":74,"o":20.1,"t":"2026-10-09T19:30:00Z","v":28411,"vw":20.099153},{"c":20.11,"h":20.11,"l":20.095,"n":127,"o":20.1,"t":"2026-10-09T19:45:00Z","v":89262,"vw":20.10537},{"c":20.11,"h":20.1393,"l":20.1004,"n":16,"o":20.105,"t":"2026-10-09T20:00:00Z","v":6408,"vw":20.107263},{"c":20.1095,"h":20.11,"l":20.1095,"n":4,"o":20.1098,"t":"2026-10-09T20:30:00Z","v":550,"vw":20.109818},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-09T21:00:00Z","v":1600,"vw":20.11},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-09T21:30:00Z","v":100,"vw":20.15},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-10-09T22:30:00Z","v":500,"vw":20.12},{"c":20.13,"h":20.17,"l":20.13,"n":18,"o":20.17,"t":"2026-10-12T08:00:00Z","v":2248,"vw":20.160673},{"c":20.1,"h":20.104,"l":20.1,"n":7,"o":20.104,"t":"2026-10-12T08:45:00Z","v":5221,"vw":20.100129},{"c":20.004,"h":20.1,"l":20.004,"n":3,"o":20.1,"t":"2026-10-12T09:15:00Z","v":450,"vw":20.025818},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-12T09:30:00Z","v":300,"vw":20},{"c":20.06,"h":20.06,"l":20.06,"n":3,"o":20.06,"t":"2026-10-12T09:45:00Z","v":2040,"vw":20.06},{"c":20.02,"h":20.02,"l":20.02,"n":3,"o":20.02,"t":"2026-10-12T10:00:00Z","v":374,"vw":20.02},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-10-12T10:30:00Z","v":664,"vw":20.02},{"c":20.0761,"h":20.0761,"l":20.0761,"n":4,"o":20.0761,"t":"2026-10-12T11:00:00Z","v":1155,"vw":20.0761},{"c":20.086,"h":20.086,"l":20.086,"n":1,"o":20.086,"t":"2026-10-12T11:15:00Z","v":124,"vw":20.086},{"c":20.09,"h":20.09,"l":20.09,"n":10,"o":20.09,"t":"2026-10-12T11:45:00Z","v":887,"vw":20.09},{"c":20.14,"h":20.15,"l":20.14,"n":12,"o":20.14,"t":"2026-10-12T12:00:00Z","v":1400,"vw":20.1425},{"c":20.09,"h":20.09,"l":20.09,"n":3,"o":20.09,"t":"2026-10-12T12:30:00Z","v":1129,"vw":20.09},{"c":20.0769,"h":20.0769,"l":20.0769,"n":1,"o":20.0769,"t":"2026-10-12T12:45:00Z","v":230,"vw":20.0769},{"c":20.11,"h":20.11,"l":20.075,"n":6,"o":20.075,"t":"2026-10-12T13:00:00Z","v":5024,"vw":20.088552},{"c":20.11,"h":20.1101,"l":20.08,"n":173,"o":20.08,"t":"2026-10-12T13:30:00Z","v":58975,"vw":20.0967},{"c":20.1287,"h":20.13,"l":20.1,"n":188,"o":20.11,"t":"2026-10-12T13:45:00Z","v":145968,"vw":20.115231},{"c":20.12,"h":20.14,"l":20.12,"n":105,"o":20.13,"t":"2026-10-12T14:00:00Z","v":35924,"vw":20.132373},{"c":20.1,"h":20.1286,"l":20.1,"n":95,"o":20.12,"t":"2026-10-12T14:15:00Z","v":26385,"vw":20.114488},{"c":20.1262,"h":20.1262,"l":20.1,"n":107,"o":20.1,"t":"2026-10-12T14:30:00Z","v":39176,"vw":20.10912},{"c":20.12,"h":20.125,"l":20.1091,"n":113,"o":20.12,"t":"2026-10-12T14:45:00Z","v":42051,"vw":20.116494},{"c":20.1301,"h":20.1301,"l":20.115,"n":100,"o":20.115,"t":"2026-10-12T15:00:00Z","v":57082,"vw":20.121663},{"c":20.12,"h":20.1305,"l":20.11,"n":86,"o":20.13,"t":"2026-10-12T15:15:00Z","v":35672,"vw":20.123969},{"c":20.115,"h":20.13,"l":20.115,"n":70,"o":20.12,"t":"2026-10-12T15:30:00Z","v":52554,"vw":20.119867},{"c":20.115,"h":20.125,"l":20.11,"n":53,"o":20.1199,"t":"2026-10-12T15:45:00Z","v":24733,"vw":20.117629},{"c":20.1099,"h":20.1199,"l":20.095,"n":92,"o":20.11,"t":"2026-10-12T16:00:00Z","v":54056,"vw":20.104386},{"c":20.1201,"h":20.125,"l":20.105,"n":28,"o":20.105,"t":"2026-10-12T16:15:00Z","v":10717,"vw":20.116725},{"c":20.115,"h":20.12,"l":20.11,"n":46,"o":20.11,"t":"2026-10-12T16:30:00Z","v":35249,"vw":20.116197},{"c":20.12,"h":20.12,"l":20.1101,"n":16,"o":20.115,"t":"2026-10-12T16:45:00Z","v":10091,"vw":20.114995},{"c":20.125,"h":20.1261,"l":20.115,"n":31,"o":20.115,"t":"2026-10-12T17:00:00Z","v":8985,"vw":20.117045},{"c":20.13,"h":20.135,"l":20.125,"n":56,"o":20.125,"t":"2026-10-12T17:15:00Z","v":20203,"vw":20.129099},{"c":20.115,"h":20.13,"l":20.115,"n":96,"o":20.13,"t":"2026-10-12T17:30:00Z","v":47649,"vw":20.120957},{"c":20.125,"h":20.125,"l":20.115,"n":40,"o":20.12,"t":"2026-10-12T17:45:00Z","v":5960,"vw":20.121516},{"c":20.119,"h":20.125,"l":20.115,"n":76,"o":20.125,"t":"2026-10-12T18:00:00Z","v":137102,"vw":20.115353},{"c":20.12,"h":20.12,"l":20.105,"n":91,"o":20.115,"t":"2026-10-12T18:15:00Z","v":54143,"vw":20.111137},{"c":20.1151,"h":20.125,"l":20.11,"n":66,"o":20.125,"t":"2026-10-12T18:30:00Z","v":32503,"vw":20.118544},{"c":20.115,"h":20.12,"l":20.11,"n":40,"o":20.11,"t":"2026-10-12T18:45:00Z","v":23731,"vw":20.111893},{"c":20.115,"h":20.125,"l":20.11,"n":76,"o":20.1161,"t":"2026-10-12T19:00:00Z","v":36191,"vw":20.117932},{"c":20.1199,"h":20.12,"l":20.11,"n":33,"o":20.115,"t":"2026-10-12T19:15:00Z","v":10245,"vw":20.117434},{"c":20.125,"h":20.13,"l":20.12,"n":37,"o":20.12,"t":"2026-10-12T19:30:00Z","v":21625,"vw":20.122765},{"c":20.13,"h":20.135,"l":20.125,"n":109,"o":20.125,"t":"2026-10-12T19:45:00Z","v":64989,"vw":20.132276},{"c":20.14,"h":20.14,"l":20.14,"n":22,"o":20.14,"t":"2026-10-12T20:00:00Z","v":35010,"vw":20.14},{"c":20.1369,"h":20.1483,"l":20.1369,"n":2,"o":20.1483,"t":"2026-10-12T20:30:00Z","v":250,"vw":20.14146},{"c":20.1308,"h":20.1308,"l":20.1308,"n":1,"o":20.1308,"t":"2026-10-12T21:15:00Z","v":1210,"vw":20.1308},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-10-12T21:45:00Z","v":114,"vw":20.13},{"c":20.15,"h":20.15,"l":20.1469,"n":4,"o":20.1469,"t":"2026-10-12T22:45:00Z","v":334,"vw":20.148554},{"c":20.14,"h":20.14,"l":20.14,"n":1,"o":20.14,"t":"2026-10-12T23:15:00Z","v":100,"vw":20.14},{"c":20.1486,"h":20.1486,"l":20.1486,"n":4,"o":20.1486,"t":"2026-10-12T23:45:00Z","v":603,"vw":20.1486},{"c":20.26,"h":20.28,"l":20.22,"n":62,"o":20.22,"t":"2026-10-13T08:00:00Z","v":20224,"vw":20.256429},{"c":20.26,"h":20.26,"l":20.26,"n":2,"o":20.26,"t":"2026-10-13T08:45:00Z","v":200,"vw":20.26},{"c":20.25,"h":20.26,"l":20.25,"n":4,"o":20.26,"t":"2026-10-13T09:00:00Z","v":499,"vw":20.253738},{"c":20.3,"h":20.3,"l":20.1686,"n":21,"o":20.1686,"t":"2026-10-13T11:00:00Z","v":6772,"vw":20.247638},{"c":20.3,"h":20.3,"l":20.3,"n":2,"o":20.3,"t":"2026-10-13T11:15:00Z","v":502,"vw":20.3},{"c":20.28,"h":20.28,"l":20.26,"n":4,"o":20.26,"t":"2026-10-13T11:45:00Z","v":585,"vw":20.26627},{"c":20.2783,"h":20.2783,"l":20.2783,"n":1,"o":20.2783,"t":"2026-10-13T12:15:00Z","v":1232,"vw":20.2783},{"c":20.27,"h":20.27,"l":20.27,"n":3,"o":20.27,"t":"2026-10-13T12:45:00Z","v":112,"vw":20.27},{"c":20.25,"h":20.25,"l":20.25,"n":12,"o":20.25,"t":"2026-10-13T13:00:00Z","v":1255,"vw":20.25},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-13T13:15:00Z","v":989,"vw":20.25},{"c":20.2557,"h":20.2798,"l":20.25,"n":237,"o":20.255,"t":"2026-10-13T13:30:00Z","v":67804,"vw":20.26008},{"c":20.205,"h":20.26,"l":20.205,"n":190,"o":20.26,"t":"2026-10-13T13:45:00Z","v":40617,"vw":20.238045},{"c":20.215,"h":20.2201,"l":20.18,"n":150,"o":20.2,"t":"2026-10-13T14:00:00Z","v":93602,"vw":20.202248},{"c":20.22,"h":20.23,"l":20.21,"n":420,"o":20.215,"t":"2026-10-13T14:15:00Z","v":744856,"vw":20.219977},{"c":20.215,"h":20.2257,"l":20.21,"n":940,"o":20.215,"t":"2026-10-13T14:30:00Z","v":1019342,"vw":20.219533},{"c":20.21,"h":20.23,"l":20.205,"n":409,"o":20.215,"t":"2026-10-13T14:45:00Z","v":472138,"vw":20.218656},{"c":20.2099,"h":20.215,"l":20.2,"n":195,"o":20.21,"t":"2026-10-13T15:00:00Z","v":158947,"vw":20.208237},{"c":20.215,"h":20.23,"l":20.21,"n":195,"o":20.21,"t":"2026-10-13T15:15:00Z","v":114915,"vw":20.217018},{"c":20.195,"h":20.225,"l":20.19,"n":148,"o":20.22,"t":"2026-10-13T15:30:00Z","v":92655,"vw":20.208634},{"c":20.21,"h":20.21,"l":20.19,"n":104,"o":20.19,"t":"2026-10-13T15:45:00Z","v":51857,"vw":20.201747},{"c":20.2,"h":20.22,"l":20.195,"n":118,"o":20.22,"t":"2026-10-13T16:00:00Z","v":72132,"vw":20.206906},{"c":20.19,"h":20.21,"l":20.19,"n":75,"o":20.205,"t":"2026-10-13T16:15:00Z","v":52126,"vw":20.204722},{"c":20.1899,"h":20.2,"l":20.18,"n":81,"o":20.195,"t":"2026-10-13T16:30:00Z","v":52259,"vw":20.18982},{"c":20.185,"h":20.205,"l":20.185,"n":114,"o":20.19,"t":"2026-10-13T16:45:00Z","v":48630,"vw":20.19551},{"c":20.205,"h":20.205,"l":20.17,"n":80,"o":20.18,"t":"2026-10-13T17:00:00Z","v":25085,"vw":20.196857},{"c":20.215,"h":20.215,"l":20.2,"n":65,"o":20.21,"t":"2026-10-13T17:15:00Z","v":31417,"vw":20.209878},{"c":20.215,"h":20.2161,"l":20.21,"n":30,"o":20.215,"t":"2026-10-13T17:30:00Z","v":12986,"vw":20.214504},{"c":20.2199,"h":20.2199,"l":20.21,"n":79,"o":20.215,"t":"2026-10-13T17:45:00Z","v":41514,"vw":20.212938},{"c":20.215,"h":20.235,"l":20.2001,"n":271,"o":20.2101,"t":"2026-10-13T18:00:00Z","v":342352,"vw":20.224392},{"c":20.2101,"h":20.225,"l":20.2101,"n":158,"o":20.215,"t":"2026-10-13T18:15:00Z","v":136033,"vw":20.218989},{"c":20.205,"h":20.23,"l":20.2,"n":137,"o":20.22,"t":"2026-10-13T18:30:00Z","v":88409,"vw":20.210628},{"c":20.22,"h":20.225,"l":20.21,"n":123,"o":20.21,"t":"2026-10-13T18:45:00Z","v":84584,"vw":20.217698},{"c":20.22,"h":20.23,"l":20.2101,"n":837,"o":20.22,"t":"2026-10-13T19:00:00Z","v":1254609,"vw":20.220353},{"c":20.225,"h":20.2299,"l":20.2,"n":363,"o":20.22,"t":"2026-10-13T19:15:00Z","v":448963,"vw":20.215328},{"c":20.215,"h":20.2252,"l":20.215,"n":232,"o":20.22,"t":"2026-10-13T19:30:00Z","v":151803,"vw":20.220194},{"c":20.215,"h":20.225,"l":20.2001,"n":151,"o":20.2199,"t":"2026-10-13T19:45:00Z","v":123304,"vw":20.213153},{"c":20.22,"h":20.22,"l":20.22,"n":13,"o":20.22,"t":"2026-10-13T20:00:00Z","v":10656,"vw":20.22},{"c":20.23,"h":20.23,"l":20.23,"n":1,"o":20.23,"t":"2026-10-13T20:45:00Z","v":100,"vw":20.23},{"c":20.216,"h":20.216,"l":20.216,"n":1,"o":20.216,"t":"2026-10-13T21:00:00Z","v":100,"vw":20.216},{"c":20.162,"h":20.162,"l":20.162,"n":1,"o":20.162,"t":"2026-10-13T22:30:00Z","v":1359,"vw":20.162},{"c":20.18,"h":20.18,"l":20.18,"n":2,"o":20.18,"t":"2026-10-13T23:15:00Z","v":2210,"vw":20.18},{"c":20.24,"h":20.24,"l":20.23,"n":14,"o":20.23,"t":"2026-10-14T08:00:00Z","v":1620,"vw":20.232697},{"c":20.27,"h":20.27,"l":20.27,"n":1,"o":20.27,"t":"2026-10-14T11:30:00Z","v":100,"vw":20.27},{"c":20.28,"h":20.28,"l":20.28,"n":2,"o":20.28,"t":"2026-10-14T12:00:00Z","v":165,"vw":20.28},{"c":20.0854,"h":20.25,"l":20.0854,"n":76,"o":20.25,"t":"2026-10-14T12:30:00Z","v":8138,"vw":20.129371},{"c":20.06,"h":20.1,"l":20.06,"n":16,"o":20.1,"t":"2026-10-14T12:45:00Z","v":903,"vw":20.085},{"c":20.06,"h":20.09,"l":20.04,"n":8,"o":20.04,"t":"2026-10-14T13:00:00Z","v":1661,"vw":20.057759},{"c":20.05,"h":20.06,"l":20.05,"n":7,"o":20.06,"t":"2026-10-14T13:15:00Z","v":390,"vw":20.056042},{"c":20.11,"h":20.12,"l":20.06,"n":219,"o":20.1,"t":"2026-10-14T13:30:00Z","v":109119,"vw":20.096715},{"c":20.11,"h":20.1299,"l":20.0999,"n":160,"o":20.1166,"t":"2026-10-14T13:45:00Z","v":54490,"vw":20.112939},{"c":20.165,"h":20.17,"l":20.105,"n":148,"o":20.105,"t":"2026-10-14T14:00:00Z","v":51858,"vw":20.147114},{"c":20.19,"h":20.195,"l":20.155,"n":171,"o":20.17,"t":"2026-10-14T14:15:00Z","v":99826,"vw":20.176631},{"c":20.215,"h":20.22,"l":20.17,"n":147,"o":20.185,"t":"2026-10-14T14:30:00Z","v":69343,"vw":20.191868},{"c":20.18,"h":20.22,"l":20.1798,"n":233,"o":20.2102,"t":"2026-10-14T14:45:00Z","v":104714,"vw":20.194778},{"c":20.17,"h":20.18,"l":20.14,"n":162,"o":20.18,"t":"2026-10-14T15:00:00Z","v":65521,"vw":20.157258},{"c":20.2,"h":20.2159,"l":20.19,"n":164,"o":20.195,"t":"2026-10-14T15:15:00Z","v":175890,"vw":20.205307},{"c":20.23,"h":20.24,"l":20.2,"n":406,"o":20.2,"t":"2026-10-14T15:30:00Z","v":738206,"vw":20.213879},{"c":20.195,"h":20.235,"l":20.184,"n":167,"o":20.235,"t":"2026-10-14T15:45:00Z","v":127335,"vw":20.211419},{"c":20.2,"h":20.205,"l":20.1802,"n":119,"o":20.19,"t":"2026-10-14T16:00:00Z","v":37361,"vw":20.195103},{"c":20.225,"h":20.235,"l":20.195,"n":113,"o":20.2,"t":"2026-10-14T16:15:00Z","v":77495,"vw":20.216888},{"c":20.23,"h":20.2301,"l":20.205,"n":113,"o":20.23,"t":"2026-10-14T16:30:00Z","v":92741,"vw":20.224731},{"c":20.2399,"h":20.24,"l":20.22,"n":125,"o":20.23,"t":"2026-10-14T16:45:00Z","v":71146,"vw":20.230467},{"c":20.255,"h":20.2586,"l":20.23,"n":156,"o":20.235,"t":"2026-10-14T17:00:00Z","v":97644,"vw":20.243861},{"c":20.3101,"h":20.32,"l":20.255,"n":130,"o":20.255,"t":"2026-10-14T17:15:00Z","v":44500,"vw":20.285869},{"c":20.31,"h":20.3261,"l":20.3,"n":142,"o":20.3189,"t":"2026-10-14T17:30:00Z","v":99587,"vw":20.317861},{"c":20.3001,"h":20.305,"l":20.2801,"n":129,"o":20.305,"t":"2026-10-14T17:45:00Z","v":53080,"vw":20.294681},{"c":20.3499,"h":20.3499,"l":20.3001,"n":158,"o":20.305,"t":"2026-10-14T18:00:00Z","v":93691,"vw":20.317464},{"c":20.3695,"h":20.3801,"l":20.35,"n":277,"o":20.35,"t":"2026-10-14T18:15:00Z","v":144237,"vw":20.362013},{"c":20.3413,"h":20.3699,"l":20.3402,"n":177,"o":20.3601,"t":"2026-10-14T18:30:00Z","v":126816,"vw":20.35395},{"c":20.34,"h":20.35,"l":20.335,"n":191,"o":20.3499,"t":"2026-10-14T18:45:00Z","v":215556,"vw":20.343773},{"c":20.355,"h":20.365,"l":20.34,"n":125,"o":20.34,"t":"2026-10-14T19:00:00Z","v":64218,"vw":20.35198},{"c":20.34,"h":20.36,"l":20.335,"n":140,"o":20.345,"t":"2026-10-14T19:15:00Z","v":89706,"vw":20.34911},{"c":20.3391,"h":20.34,"l":20.315,"n":148,"o":20.335,"t":"2026-10-14T19:30:00Z","v":72323,"vw":20.334706},{"c":20.34,"h":20.355,"l":20.335,"n":164,"o":20.335,"t":"2026-10-14T19:45:00Z","v":130899,"vw":20.344763},{"c":20.35,"h":20.35,"l":20.34,"n":13,"o":20.35,"t":"2026-10-14T20:00:00Z","v":4185,"vw":20.345029},{"c":20.34,"h":20.34,"l":20.34,"n":4,"o":20.34,"t":"2026-10-14T20:30:00Z","v":151,"vw":20.34},{"c":20.3482,"h":20.3482,"l":20.3482,"n":1,"o":20.3482,"t":"2026-10-14T20:45:00Z","v":1500,"vw":20.3482},{"c":20.3331,"h":20.334,"l":20.3315,"n":18,"o":20.332,"t":"2026-10-14T21:15:00Z","v":22320,"vw":20.333013},{"c":20.3306,"h":20.3306,"l":20.3306,"n":1,"o":20.3306,"t":"2026-10-14T21:30:00Z","v":259,"vw":20.3306},{"c":20.34,"h":20.3469,"l":20.34,"n":3,"o":20.3469,"t":"2026-10-14T22:00:00Z","v":347,"vw":20.34414},{"c":20.358,"h":20.358,"l":20.358,"n":1,"o":20.358,"t":"2026-10-14T22:45:00Z","v":200,"vw":20.358},{"c":20.3431,"h":20.36,"l":20.3431,"n":4,"o":20.3589,"t":"2026-10-14T23:00:00Z","v":5901,"vw":20.346541},{"c":20.3596,"h":20.3596,"l":20.35,"n":4,"o":20.35,"t":"2026-10-14T23:15:00Z","v":1045,"vw":20.352264},{"c":20.3899,"h":20.3899,"l":20.36,"n":3,"o":20.36,"t":"2026-10-14T23:45:00Z","v":1400,"vw":20.385629},{"c":20.6,"h":20.6,"l":20.5,"n":150,"o":20.6,"t":"2026-10-15T08:00:00Z","v":57949,"vw":20.559324},{"c":20.5541,"h":20.5541,"l":20.5541,"n":2,"o":20.5541,"t":"2026-10-15T08:30:00Z","v":101,"vw":20.5541},{"c":20.6201,"h":20.6201,"l":20.6201,"n":1,"o":20.6201,"t":"2026-10-15T08:45:00Z","v":120,"vw":20.6201},{"c":20.57,"h":20.57,"l":20.57,"n":3,"o":20.57,"t":"2026-10-15T09:00:00Z","v":333,"vw":20.57},{"c":20.62,"h":20.62,"l":20.62,"n":3,"o":20.62,"t":"2026-10-15T09:15:00Z","v":211,"vw":20.62},{"c":20.66,"h":20.66,"l":20.6,"n":11,"o":20.63,"t":"2026-10-15T09:30:00Z","v":6570,"vw":20.649692},{"c":20.63,"h":20.65,"l":20.63,"n":8,"o":20.65,"t":"2026-10-15T09:45:00Z","v":5436,"vw":20.648519},{"c":20.6374,"h":20.6374,"l":20.6374,"n":2,"o":20.6374,"t":"2026-10-15T10:00:00Z","v":171,"vw":20.6374},{"c":20.6,"h":20.615,"l":20.5926,"n":7,"o":20.5926,"t":"2026-10-15T10:15:00Z","v":2210,"vw":20.606318},{"c":20.52,"h":20.52,"l":20.52,"n":2,"o":20.52,"t":"2026-10-15T10:30:00Z","v":200,"vw":20.52},{"c":20.6,"h":20.62,"l":20.6,"n":3,"o":20.6,"t":"2026-10-15T10:45:00Z","v":420,"vw":20.608095},{"c":20.57,"h":20.6,"l":20.51,"n":36,"o":20.5708,"t":"2026-10-15T11:00:00Z","v":20645,"vw":20.591918},{"c":20.56,"h":20.6,"l":20.56,"n":20,"o":20.6,"t":"2026-10-15T11:30:00Z","v":423,"vw":20.583055},{"c":20.52,"h":20.57,"l":20.52,"n":5,"o":20.57,"t":"2026-10-15T11:45:00Z","v":330,"vw":20.545},{"c":20.64,"h":20.64,"l":20.57,"n":23,"o":20.61,"t":"2026-10-15T12:00:00Z","v":6120,"vw":20.58362},{"c":20.65,"h":20.65,"l":20.62,"n":14,"o":20.62,"t":"2026-10-15T12:15:00Z","v":7175,"vw":20.646881},{"c":20.73,"h":20.75,"l":20.6701,"n":66,"o":20.68,"t":"2026-10-15T12:30:00Z","v":35348,"vw":20.71319},{"c":20.72,"h":20.7215,"l":20.7,"n":26,"o":20.72,"t":"2026-10-15T12:45:00Z","v":5500,"vw":20.716387},{"c":20.74,"h":20.74,"l":20.7,"n":33,"o":20.73,"t":"2026-10-15T13:00:00Z","v":20660,"vw":20.708528},{"c":20.75,"h":20.75,"l":20.7116,"n":24,"o":20.74,"t":"2026-10-15T13:15:00Z","v":8389,"vw":20.741538},{"c":20.705,"h":20.75,"l":20.7034,"n":550,"o":20.74,"t":"2026-10-15T13:30:00Z","v":181256,"vw":20.725575},{"c":20.73,"h":20.75,"l":20.7034,"n":408,"o":20.71,"t":"2026-10-15T13:45:00Z","v":151034,"vw":20.730988},{"c":20.705,"h":20.745,"l":20.7,"n":359,"o":20.74,"t":"2026-10-15T14:00:00Z","v":137051,"vw":20.721987},{"c":20.725,"h":20.73,"l":20.705,"n":304,"o":20.71,"t":"2026-10-15T14:15:00Z","v":130329,"vw":20.717321},{"c":20.725,"h":20.77,"l":20.725,"n":1354,"o":20.725,"t":"2026-10-15T14:30:00Z","v":1056928,"vw":20.750875},{"c":20.705,"h":20.75,"l":20.705,"n":347,"o":20.725,"t":"2026-10-15T14:45:00Z","v":303286,"vw":20.728695},{"c":20.65,"h":20.695,"l":20.6402,"n":381,"o":20.69,"t":"2026-10-15T15:00:00Z","v":137435,"vw":20.669648},{"c":20.635,"h":20.675,"l":20.635,"n":221,"o":20.655,"t":"2026-10-15T15:15:00Z","v":59767,"vw":20.650752},{"c":20.645,"h":20.66,"l":20.63,"n":238,"o":20.635,"t":"2026-10-15T15:30:00Z","v":95465,"vw":20.644055},{"c":20.64,"h":20.66,"l":20.62,"n":238,"o":20.645,"t":"2026-10-15T15:45:00Z","v":260379,"vw":20.640559},{"c":20.645,"h":20.6499,"l":20.6301,"n":126,"o":20.64,"t":"2026-10-15T16:00:00Z","v":54854,"vw":20.640829},{"c":20.645,"h":20.655,"l":20.637,"n":178,"o":20.65,"t":"2026-10-15T16:15:00Z","v":99646,"vw":20.647923},{"c":20.645,"h":20.655,"l":20.625,"n":144,"o":20.6401,"t":"2026-10-15T16:30:00Z","v":112964,"vw":20.641389},{"c":20.6465,"h":20.655,"l":20.64,"n":44,"o":20.644,"t":"2026-10-15T16:45:00Z","v":27925,"vw":20.648967},{"c":20.65,"h":20.66,"l":20.64,"n":149,"o":20.643067,"t":"2026-10-15T17:00:00Z","v":78651,"vw":20.649901},{"c":20.655,"h":20.6598,"l":20.645,"n":67,"o":20.655,"t":"2026-10-15T17:15:00Z","v":27584,"vw":20.651491},{"c":20.6601,"h":20.6601,"l":20.65,"n":58,"o":20.655,"t":"2026-10-15T17:30:00Z","v":23760,"vw":20.656948},{"c":20.6401,"h":20.6602,"l":20.635,"n":241,"o":20.66,"t":"2026-10-15T17:45:00Z","v":95123,"vw":20.648867},{"c":20.645,"h":20.655,"l":20.635,"n":108,"o":20.64,"t":"2026-10-15T18:00:00Z","v":51011,"vw":20.642669},{"c":20.66,"h":20.6676,"l":20.644,"n":122,"o":20.645,"t":"2026-10-15T18:15:00Z","v":35273,"vw":20.65448},{"c":20.655,"h":20.675,"l":20.645,"n":88,"o":20.67,"t":"2026-10-15T18:30:00Z","v":49429,"vw":20.66201},{"c":20.635,"h":20.6699,"l":20.635,"n":79,"o":20.66,"t":"2026-10-15T18:45:00Z","v":35737,"vw":20.658737},{"c":20.645,"h":20.65,"l":20.635,"n":214,"o":20.64,"t":"2026-10-15T19:00:00Z","v":41892,"vw":20.642856},{"c":20.625,"h":20.65,"l":20.6242,"n":261,"o":20.645,"t":"2026-10-15T19:15:00Z","v":59834,"vw":20.630081},{"c":20.63,"h":20.64,"l":20.615,"n":420,"o":20.63,"t":"2026-10-15T19:30:00Z","v":426633,"vw":20.623075},{"c":20.63,"h":20.645,"l":20.625,"n":394,"o":20.635,"t":"2026-10-15T19:45:00Z","v":245236,"vw":20.630266},{"c":20.64,"h":20.64,"l":20.64,"n":7,"o":20.64,"t":"2026-10-15T20:00:00Z","v":37016,"vw":20.64},{"c":20.629,"h":20.629,"l":20.629,"n":2,"o":20.629,"t":"2026-10-15T20:15:00Z","v":378,"vw":20.629},{"c":20.632,"h":20.632,"l":20.632,"n":1,"o":20.632,"t":"2026-10-15T20:30:00Z","v":100,"vw":20.632},{"c":20.67,"h":20.67,"l":20.67,"n":2,"o":20.67,"t":"2026-10-15T20:45:00Z","v":759,"vw":20.67},{"c":20.65,"h":20.65,"l":20.64,"n":2,"o":20.64,"t":"2026-10-15T21:15:00Z","v":230,"vw":20.644348},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-15T21:30:00Z","v":200,"vw":20.7},{"c":20.69,"h":20.69,"l":20.69,"n":2,"o":20.69,"t":"2026-10-15T22:30:00Z","v":1583,"vw":20.69},{"c":20.72,"h":20.72,"l":20.72,"n":3,"o":20.72,"t":"2026-10-15T23:45:00Z","v":120,"vw":20.72},{"c":20.66,"h":20.67,"l":20.65,"n":57,"o":20.65,"t":"2026-10-16T08:00:00Z","v":18904,"vw":20.665491},{"c":20.62,"h":20.64,"l":20.62,"n":4,"o":20.63,"t":"2026-10-16T11:15:00Z","v":2019,"vw":20.62601},{"c":20.5988,"h":20.6,"l":20.5988,"n":14,"o":20.6,"t":"2026-10-16T11:30:00Z","v":1407,"vw":20.599889},{"c":20.6,"h":20.6,"l":20.58,"n":35,"o":20.58,"t":"2026-10-16T12:15:00Z","v":1518,"vw":20.594611},{"c":20.6431,"h":20.6431,"l":20.6431,"n":1,"o":20.6431,"t":"2026-10-16T12:30:00Z","v":1000,"vw":20.6431},{"c":20.6,"h":20.6,"l":20.6,"n":2,"o":20.6,"t":"2026-10-16T12:45:00Z","v":102,"vw":20.6},{"c":20.55,"h":20.55,"l":20.55,"n":3,"o":20.55,"t":"2026-10-16T13:00:00Z","v":150,"vw":20.55},{"c":20.52,"h":20.52,"l":20.52,"n":5,"o":20.52,"t":"2026-10-16T13:15:00Z","v":270,"vw":20.52},{"c":20.6148,"h":20.6299,"l":20.56,"n":349,"o":20.57,"t":"2026-10-16T13:30:00Z","v":72159,"vw":20.586667},{"c":20.675,"h":20.675,"l":20.605,"n":344,"o":20.605,"t":"2026-10-16T13:45:00Z","v":141849,"vw":20.645045},{"c":20.675,"h":20.695,"l":20.6599,"n":255,"o":20.685,"t":"2026-10-16T14:00:00Z","v":61944,"vw":20.680234},{"c":20.67,"h":20.675,"l":20.65,"n":200,"o":20.675,"t":"2026-10-16T14:15:00Z","v":55489,"vw":20.662664},{"c":20.6401,"h":20.665,"l":20.6401,"n":175,"o":20.665,"t":"2026-10-16T14:30:00Z","v":40591,"vw":20.652366},{"c":20.6499,"h":20.655,"l":20.625,"n":223,"o":20.64,"t":"2026-10-16T14:45:00Z","v":113820,"vw":20.648232},{"c":20.69,"h":20.7051,"l":20.655,"n":396,"o":20.655,"t":"2026-10-16T15:00:00Z","v":79120,"vw":20.687413},{"c":20.6809,"h":20.7,"l":20.675,"n":238,"o":20.68,"t":"2026-10-16T15:15:00Z","v":42428,"vw":20.687373},{"c":20.68,"h":20.69,"l":20.6699,"n":185,"o":20.68,"t":"2026-10-16T15:30:00Z","v":34753,"vw":20.679988},{"c":20.65,"h":20.675,"l":20.63,"n":145,"o":20.675,"t":"2026-10-16T15:45:00Z","v":37350,"vw":20.651685},{"c":20.62,"h":20.656,"l":20.6086,"n":313,"o":20.65,"t":"2026-10-16T16:00:00Z","v":93614,"vw":20.624537},{"c":20.58,"h":20.625,"l":20.58,"n":334,"o":20.62,"t":"2026-10-16T16:15:00Z","v":94771,"vw":20.597975},{"c":20.6,"h":20.6,"l":20.575,"n":127,"o":20.58,"t":"2026-10-16T16:30:00Z","v":51845,"vw":20.588305},{"c":20.595,"h":20.605,"l":20.575,"n":77,"o":20.605,"t":"2026-10-16T16:45:00Z","v":33153,"vw":20.586054},{"c":20.62,"h":20.63,"l":20.595,"n":186,"o":20.6,"t":"2026-10-16T17:00:00Z","v":100462,"vw":20.619534},{"c":20.615,"h":20.63,"l":20.6101,"n":152,"o":20.62,"t":"2026-10-16T17:15:00Z","v":51030,"vw":20.621779},{"c":20.63,"h":20.645,"l":20.615,"n":143,"o":20.62,"t":"2026-10-16T17:30:00Z","v":38459,"vw":20.628804},{"c":20.615,"h":20.6286,"l":20.61,"n":212,"o":20.625,"t":"2026-10-16T17:45:00Z","v":228023,"vw":20.619529},{"c":20.605,"h":20.625,"l":20.5949,"n":216,"o":20.62,"t":"2026-10-16T18:00:00Z","v":41771,"vw":20.612227},{"c":20.615,"h":20.62,"l":20.595,"n":128,"o":20.6,"t":"2026-10-16T18:15:00Z","v":39168,"vw":20.60679},{"c":20.605,"h":20.6186,"l":20.595,"n":155,"o":20.6101,"t":"2026-10-16T18:30:00Z","v":33014,"vw":20.602455},{"c":20.62,"h":20.625,"l":20.6099,"n":88,"o":20.6099,"t":"2026-10-16T18:45:00Z","v":20504,"vw":20.614834},{"c":20.6309,"h":20.64,"l":20.615,"n":559,"o":20.62,"t":"2026-10-16T19:00:00Z","v":339595,"vw":20.630614},{"c":20.625,"h":20.635,"l":20.6201,"n":185,"o":20.63,"t":"2026-10-16T19:15:00Z","v":34990,"vw":20.628644},{"c":20.625,"h":20.6351,"l":20.62,"n":163,"o":20.63,"t":"2026-10-16T19:30:00Z","v":29097,"vw":20.629153},{"c":20.62,"h":20.63,"l":20.605,"n":672,"o":20.62,"t":"2026-10-16T19:45:00Z","v":246488,"vw":20.618903},{"c":20.6,"h":20.625,"l":20.6,"n":10,"o":20.625,"t":"2026-10-16T20:00:00Z","v":1623,"vw":20.614348},{"c":20.58,"h":20.58,"l":20.58,"n":6,"o":20.58,"t":"2026-10-16T20:15:00Z","v":400,"vw":20.58},{"c":20.64,"h":20.64,"l":20.64,"n":1,"o":20.64,"t":"2026-10-16T20:30:00Z","v":100,"vw":20.64},{"c":20.64,"h":20.64,"l":20.64,"n":3,"o":20.64,"t":"2026-10-16T20:45:00Z","v":153058,"vw":20.64},{"c":20.58,"h":20.58,"l":20.58,"n":2,"o":20.58,"t":"2026-10-16T21:15:00Z","v":1080,"vw":20.58},{"c":20.5912,"h":20.5912,"l":20.57,"n":2,"o":20.57,"t":"2026-10-16T22:30:00Z","v":2000,"vw":20.5806},{"c":20.6,"h":20.6,"l":20.6,"n":3,"o":20.6,"t":"2026-10-16T23:15:00Z","v":176,"vw":20.6},{"c":20.7,"h":20.7,"l":20.66,"n":28,"o":20.66,"t":"2026-10-19T08:00:00Z","v":690,"vw":20.679948},{"c":20.64,"h":20.64,"l":20.64,"n":1,"o":20.64,"t":"2026-10-19T09:15:00Z","v":184,"vw":20.64},{"c":20.69,"h":20.69,"l":20.69,"n":1,"o":20.69,"t":"2026-10-19T10:30:00Z","v":100,"vw":20.69},{"c":20.6141,"h":20.6141,"l":20.6141,"n":1,"o":20.6141,"t":"2026-10-19T10:45:00Z","v":140,"vw":20.6141},{"c":20.65,"h":20.68,"l":20.65,"n":9,"o":20.68,"t":"2026-10-19T11:00:00Z","v":1302,"vw":20.677336},{"c":20.65,"h":20.65,"l":20.65,"n":3,"o":20.65,"t":"2026-10-19T11:45:00Z","v":102,"vw":20.65},{"c":20.63,"h":20.63,"l":20.63,"n":3,"o":20.63,"t":"2026-10-19T12:15:00Z","v":289,"vw":20.63},{"c":20.61,"h":20.61,"l":20.61,"n":13,"o":20.61,"t":"2026-10-19T13:15:00Z","v":1038,"vw":20.61},{"c":20.61,"h":20.64,"l":20.605,"n":484,"o":20.62,"t":"2026-10-19T13:30:00Z","v":63623,"vw":20.621936},{"c":20.63,"h":20.63,"l":20.59,"n":583,"o":20.61,"t":"2026-10-19T13:45:00Z","v":115549,"vw":20.606592},{"c":20.605,"h":20.63,"l":20.605,"n":524,"o":20.63,"t":"2026-10-19T14:00:00Z","v":76689,"vw":20.615914},{"c":20.59,"h":20.61,"l":20.59,"n":484,"o":20.605,"t":"2026-10-19T14:15:00Z","v":47031,"vw":20.603288},{"c":20.565,"h":20.59,"l":20.565,"n":935,"o":20.5848,"t":"2026-10-19T14:30:00Z","v":484193,"vw":20.579092},{"c":20.5699,"h":20.575,"l":20.55,"n":641,"o":20.565,"t":"2026-10-19T14:45:00Z","v":95785,"vw":20.56365},{"c":20.565,"h":20.57,"l":20.5513,"n":571,"o":20.565,"t":"2026-10-19T15:00:00Z","v":73278,"vw":20.564605},{"c":20.57,"h":20.575,"l":20.555,"n":286,"o":20.565,"t":"2026-10-19T15:15:00Z","v":58492,"vw":20.562158},{"c":20.545,"h":20.5708,"l":20.5424,"n":266,"o":20.57,"t":"2026-10-19T15:30:00Z","v":43806,"vw":20.559597},{"c":20.5555,"h":20.565,"l":20.55,"n":93,"o":20.555,"t":"2026-10-19T15:45:00Z","v":41625,"vw":20.554142},{"c":20.545,"h":20.56,"l":20.54,"n":101,"o":20.55,"t":"2026-10-19T16:00:00Z","v":50210,"vw":20.547878},{"c":20.54,"h":20.545,"l":20.525,"n":264,"o":20.54,"t":"2026-10-19T16:15:00Z","v":38340,"vw":20.539264},{"c":20.535,"h":20.54,"l":20.525,"n":384,"o":20.535,"t":"2026-10-19T16:30:00Z","v":56976,"vw":20.530937},{"c":20.535,"h":20.535,"l":20.525,"n":230,"o":20.5313,"t":"2026-10-19T16:45:00Z","v":19891,"vw":20.529797},{"c":20.525,"h":20.535,"l":20.52,"n":206,"o":20.53,"t":"2026-10-19T17:00:00Z","v":35465,"vw":20.528807},{"c":20.535,"h":20.54,"l":20.525,"n":341,"o":20.5288,"t":"2026-10-19T17:15:00Z","v":49774,"vw":20.531888},{"c":20.535,"h":20.54,"l":20.525,"n":293,"o":20.535,"t":"2026-10-19T17:30:00Z","v":75463,"vw":20.531107},{"c":20.535,"h":20.5451,"l":20.535,"n":307,"o":20.5359,"t":"2026-10-19T17:45:00Z","v":36138,"vw":20.539752},{"c":20.535,"h":20.545,"l":20.53,"n":294,"o":20.535,"t":"2026-10-19T18:00:00Z","v":24334,"vw":20.535317},{"c":20.555,"h":20.555,"l":20.53,"n":249,"o":20.5399,"t":"2026-10-19T18:15:00Z","v":26433,"vw":20.537503},{"c":20.5586,"h":20.57,"l":20.545,"n":271,"o":20.555,"t":"2026-10-19T18:30:00Z","v":25152,"vw":20.554434},{"c":20.5499,"h":20.56,"l":20.545,"n":249,"o":20.555,"t":"2026-10-19T18:45:00Z","v":32902,"vw":20.550721},{"c":20.535,"h":20.545,"l":20.53,"n":345,"o":20.545,"t":"2026-10-19T19:00:00Z","v":70204,"vw":20.53848},{"c":20.525,"h":20.5399,"l":20.51,"n":597,"o":20.535,"t":"2026-10-19T19:15:00Z","v":82459,"vw":20.522506},{"c":20.515,"h":20.525,"l":20.51,"n":302,"o":20.525,"t":"2026-10-19T19:30:00Z","v":32711,"vw":20.51833},{"c":20.535,"h":20.54,"l":20.5101,"n":370,"o":20.515,"t":"2026-10-19T19:45:00Z","v":132316,"vw":20.530932},{"c":20.53,"h":20.54,"l":20.53,"n":17,"o":20.53,"t":"2026-10-19T20:00:00Z","v":2974,"vw":20.530338},{"c":20.567,"h":20.567,"l":20.567,"n":1,"o":20.567,"t":"2026-10-19T20:45:00Z","v":100,"vw":20.567},{"c":20.51,"h":20.51,"l":20.51,"n":1,"o":20.51,"t":"2026-10-19T22:00:00Z","v":495,"vw":20.51},{"c":20.5644,"h":20.5644,"l":20.5644,"n":1,"o":20.5644,"t":"2026-10-19T22:15:00Z","v":500,"vw":20.5644},{"c":20.58,"h":20.58,"l":20.58,"n":1,"o":20.58,"t":"2026-10-19T22:30:00Z","v":100,"vw":20.58},{"c":20.56,"h":20.56,"l":20.56,"n":1,"o":20.56,"t":"2026-10-19T23:30:00Z","v":328,"vw":20.56},{"c":20.57,"h":20.6,"l":20.57,"n":8,"o":20.6,"t":"2026-10-20T08:00:00Z","v":277,"vw":20.583043},{"c":20.7359,"h":20.7359,"l":20.5639,"n":2,"o":20.5639,"t":"2026-10-20T10:15:00Z","v":1495,"vw":20.621425},{"c":20.7,"h":20.7,"l":20.7,"n":2,"o":20.7,"t":"2026-10-20T10:45:00Z","v":1850,"vw":20.7},{"c":20.5057,"h":20.61,"l":20.5057,"n":8,"o":20.61,"t":"2026-10-20T11:00:00Z","v":5002,"vw":20.53419},{"c":20.51,"h":20.51,"l":20.51,"n":1,"o":20.51,"t":"2026-10-20T11:45:00Z","v":100,"vw":20.51},{"c":20.7,"h":20.71,"l":20.7,"n":16,"o":20.7,"t":"2026-10-20T12:30:00Z","v":1591,"vw":20.700721},{"c":20.66,"h":20.71,"l":20.66,"n":3,"o":20.71,"t":"2026-10-20T12:45:00Z","v":1130,"vw":20.705455},{"c":20.695,"h":20.705,"l":20.66,"n":265,"o":20.67,"t":"2026-10-20T13:30:00Z","v":115928,"vw":20.682579},{"c":20.675,"h":20.6997,"l":20.6612,"n":325,"o":20.6901,"t":"2026-10-20T13:45:00Z","v":127158,"vw":20.681169},{"c":20.6801,"h":20.6801,"l":20.6598,"n":112,"o":20.67,"t":"2026-10-20T14:00:00Z","v":52034,"vw":20.666809},{"c":20.7299,"h":20.73,"l":20.67,"n":615,"o":20.68,"t":"2026-10-20T14:15:00Z","v":294630,"vw":20.712804},{"c":20.709,"h":20.7301,"l":20.695,"n":260,"o":20.725,"t":"2026-10-20T14:30:00Z","v":145073,"vw":20.709566},{"c":20.695,"h":20.7097,"l":20.68,"n":191,"o":20.7,"t":"2026-10-20T14:45:00Z","v":209840,"vw":20.693034},{"c":20.67,"h":20.6952,"l":20.67,"n":226,"o":20.695,"t":"2026-10-20T15:00:00Z","v":135280,"vw":20.687098},{"c":20.68,"h":20.681,"l":20.665,"n":133,"o":20.6799,"t":"2026-10-20T15:15:00Z","v":66297,"vw":20.673138},{"c":20.665,"h":20.68,"l":20.6614,"n":214,"o":20.67,"t":"2026-10-20T15:30:00Z","v":94385,"vw":20.671514},{"c":20.6431,"h":20.665,"l":20.635,"n":85,"o":20.665,"t":"2026-10-20T15:45:00Z","v":34264,"vw":20.647109},{"c":20.6323,"h":20.645,"l":20.6323,"n":54,"o":20.645,"t":"2026-10-20T16:00:00Z","v":21541,"vw":20.638474},{"c":20.6261,"h":20.645,"l":20.625,"n":53,"o":20.635,"t":"2026-10-20T16:15:00Z","v":17106,"vw":20.636045},{"c":20.6459,"h":20.6467,"l":20.625,"n":106,"o":20.63,"t":"2026-10-20T16:30:00Z","v":43895,"vw":20.633918},{"c":20.63,"h":20.6401,"l":20.63,"n":58,"o":20.64,"t":"2026-10-20T16:45:00Z","v":21097,"vw":20.63312},{"c":20.6399,"h":20.6399,"l":20.6241,"n":59,"o":20.63,"t":"2026-10-20T17:00:00Z","v":33380,"vw":20.628274},{"c":20.655,"h":20.655,"l":20.63,"n":80,"o":20.63,"t":"2026-10-20T17:15:00Z","v":30681,"vw":20.643221},{"c":20.665,"h":20.6699,"l":20.655,"n":76,"o":20.655,"t":"2026-10-20T17:30:00Z","v":38873,"vw":20.66137},{"c":20.6539,"h":20.67,"l":20.6501,"n":228,"o":20.665,"t":"2026-10-20T17:45:00Z","v":141424,"vw":20.660514},{"c":20.665,"h":20.67,"l":20.653,"n":65,"o":20.66,"t":"2026-10-20T18:00:00Z","v":50930,"vw":20.661498},{"c":20.655,"h":20.665,"l":20.65,"n":45,"o":20.665,"t":"2026-10-20T18:15:00Z","v":51476,"vw":20.661168},{"c":20.665,"h":20.67,"l":20.65,"n":51,"o":20.655,"t":"2026-10-20T18:30:00Z","v":36193,"vw":20.658607},{"c":20.675,"h":20.6799,"l":20.665,"n":105,"o":20.665,"t":"2026-10-20T18:45:00Z","v":53579,"vw":20.670062},{"c":20.6799,"h":20.68,"l":20.665,"n":66,"o":20.675,"t":"2026-10-20T19:00:00Z","v":25288,"vw":20.672132},{"c":20.685,"h":20.7,"l":20.6701,"n":119,"o":20.6701,"t":"2026-10-20T19:15:00Z","v":46628,"vw":20.685866},{"c":20.685,"h":20.685,"l":20.68,"n":35,"o":20.685,"t":"2026-10-20T19:30:00Z","v":8529,"vw":20.684385},{"c":20.68,"h":20.69,"l":20.68,"n":99,"o":20.685,"t":"2026-10-20T19:45:00Z","v":123990,"vw":20.68239},{"c":20.68,"h":20.69,"l":20.68,"n":11,"o":20.69,"t":"2026-10-20T20:00:00Z","v":7243,"vw":20.681382},{"c":20.68,"h":20.685,"l":20.68,"n":5,"o":20.68,"t":"2026-10-20T20:45:00Z","v":730,"vw":20.680714},{"c":20.6976,"h":20.6976,"l":20.6976,"n":2,"o":20.6976,"t":"2026-10-20T21:00:00Z","v":126,"vw":20.6976},{"c":20.65,"h":20.65,"l":20.65,"n":3,"o":20.65,"t":"2026-10-20T22:15:00Z","v":500,"vw":20.65},{"c":20.68,"h":20.68,"l":20.67,"n":18,"o":20.68,"t":"2026-10-21T08:00:00Z","v":5070,"vw":20.676293},{"c":20.67,"h":20.67,"l":20.67,"n":2,"o":20.67,"t":"2026-10-21T08:15:00Z","v":120,"vw":20.67},{"c":20.62,"h":20.62,"l":20.62,"n":1,"o":20.62,"t":"2026-10-21T08:30:00Z","v":200,"vw":20.62},{"c":20.61,"h":20.61,"l":20.61,"n":6,"o":20.61,"t":"2026-10-21T10:00:00Z","v":220,"vw":20.61},{"c":20.6382,"h":20.6382,"l":20.6382,"n":1,"o":20.6382,"t":"2026-10-21T11:00:00Z","v":300,"vw":20.6382},{"c":20.66,"h":20.66,"l":20.66,"n":4,"o":20.66,"t":"2026-10-21T11:15:00Z","v":801,"vw":20.66},{"c":20.7,"h":20.7,"l":20.695,"n":3,"o":20.695,"t":"2026-10-21T11:30:00Z","v":324,"vw":20.698447},{"c":20.62,"h":20.62,"l":20.62,"n":1,"o":20.62,"t":"2026-10-21T11:45:00Z","v":100,"vw":20.62},{"c":20.723,"h":20.723,"l":20.723,"n":1,"o":20.723,"t":"2026-10-21T12:00:00Z","v":500,"vw":20.723},{"c":20.72,"h":20.72,"l":20.72,"n":2,"o":20.72,"t":"2026-10-21T12:15:00Z","v":200,"vw":20.72},{"c":20.721,"h":20.73,"l":20.721,"n":4,"o":20.73,"t":"2026-10-21T13:15:00Z","v":610,"vw":20.7225},{"c":20.765,"h":20.765,"l":20.72,"n":235,"o":20.72,"t":"2026-10-21T13:30:00Z","v":117313,"vw":20.741873},{"c":20.755,"h":20.765,"l":20.744,"n":280,"o":20.76,"t":"2026-10-21T13:45:00Z","v":137781,"vw":20.756365},{"c":20.74,"h":20.75,"l":20.71,"n":268,"o":20.75,"t":"2026-10-21T14:00:00Z","v":278178,"vw":20.736463},{"c":20.725,"h":20.74,"l":20.7014,"n":119,"o":20.74,"t":"2026-10-21T14:15:00Z","v":48724,"vw":20.720594},{"c":20.735,"h":20.735,"l":20.715,"n":107,"o":20.7262,"t":"2026-10-21T14:30:00Z","v":363171,"vw":20.729837},{"c":20.7005,"h":20.7351,"l":20.7005,"n":193,"o":20.73,"t":"2026-10-21T14:45:00Z","v":76534,"vw":20.721345},{"c":20.69,"h":20.71,"l":20.6899,"n":139,"o":20.7,"t":"2026-10-21T15:00:00Z","v":57503,"vw":20.69789},{"c":20.73,"h":20.73,"l":20.6895,"n":202,"o":20.695,"t":"2026-10-21T15:15:00Z","v":142666,"vw":20.704936},{"c":20.705,"h":20.735,"l":20.705,"n":91,"o":20.73,"t":"2026-10-21T15:30:00Z","v":38249,"vw":20.718759},{"c":20.725,"h":20.725,"l":20.705,"n":60,"o":20.71,"t":"2026-10-21T15:45:00Z","v":13034,"vw":20.715713},{"c":20.72,"h":20.7276,"l":20.715,"n":49,"o":20.7276,"t":"2026-10-21T16:00:00Z","v":24076,"vw":20.719559},{"c":20.725,"h":20.74,"l":20.72,"n":69,"o":20.7202,"t":"2026-10-21T16:15:00Z","v":32863,"vw":20.733542},{"c":20.735,"h":20.75,"l":20.715,"n":111,"o":20.725,"t":"2026-10-21T16:30:00Z","v":62234,"vw":20.728813},{"c":20.7374,"h":20.75,"l":20.7217,"n":69,"o":20.74,"t":"2026-10-21T16:45:00Z","v":30730,"vw":20.734475},{"c":20.74,"h":20.7432,"l":20.7198,"n":77,"o":20.73,"t":"2026-10-21T17:00:00Z","v":54982,"vw":20.729744},{"c":20.7343,"h":20.7405,"l":20.73,"n":35,"o":20.74,"t":"2026-10-21T17:15:00Z","v":13027,"vw":20.739422},{"c":20.74,"h":20.74,"l":20.73,"n":12,"o":20.735,"t":"2026-10-21T17:30:00Z","v":6444,"vw":20.735546},{"c":20.735,"h":20.7358,"l":20.725,"n":77,"o":20.735,"t":"2026-10-21T17:45:00Z","v":24808,"vw":20.730766},{"c":20.7351,"h":20.7351,"l":20.7201,"n":55,"o":20.735,"t":"2026-10-21T18:00:00Z","v":43766,"vw":20.729836},{"c":20.735,"h":20.74,"l":20.73,"n":21,"o":20.735,"t":"2026-10-21T18:15:00Z","v":8729,"vw":20.734346},{"c":20.72,"h":20.735,"l":20.72,"n":29,"o":20.735,"t":"2026-10-21T18:30:00Z","v":14839,"vw":20.725905},{"c":20.66,"h":20.7201,"l":20.65,"n":200,"o":20.7201,"t":"2026-10-21T18:45:00Z","v":60430,"vw":20.688297},{"c":20.66,"h":20.665,"l":20.64,"n":150,"o":20.66,"t":"2026-10-21T19:00:00Z","v":49473,"vw":20.655354},{"c":20.705,"h":20.705,"l":20.6692,"n":94,"o":20.6692,"t":"2026-10-21T19:15:00Z","v":33024,"vw":20.684789},{"c":20.705,"h":20.715,"l":20.6986,"n":52,"o":20.705,"t":"2026-10-21T19:30:00Z","v":14013,"vw":20.706749},{"c":20.73,"h":20.73,"l":20.7044,"n":161,"o":20.7098,"t":"2026-10-21T19:45:00Z","v":136253,"vw":20.713263},{"c":20.74,"h":20.74,"l":20.74,"n":6,"o":20.74,"t":"2026-10-21T20:00:00Z","v":1761,"vw":20.74},{"c":20.7349,"h":20.7349,"l":20.71,"n":2,"o":20.71,"t":"2026-10-21T20:30:00Z","v":450,"vw":20.721067},{"c":20.7438,"h":20.7438,"l":20.7438,"n":1,"o":20.7438,"t":"2026-10-21T21:15:00Z","v":107,"vw":20.7438},{"c":20.73,"h":20.73,"l":20.72,"n":3,"o":20.72,"t":"2026-10-21T23:30:00Z","v":611,"vw":20.724255},{"c":20.74,"h":20.74,"l":20.73,"n":3,"o":20.73,"t":"2026-10-21T23:45:00Z","v":840,"vw":20.737143},{"c":20.72,"h":20.83,"l":20.72,"n":25,"o":20.8,"t":"2026-10-22T08:00:00Z","v":1846,"vw":20.807487},{"c":20.81,"h":20.81,"l":20.8,"n":5,"o":20.8,"t":"2026-10-22T08:15:00Z","v":1152,"vw":20.801899},{"c":20.81,"h":20.85,"l":20.8,"n":3,"o":20.85,"t":"2026-10-22T09:30:00Z","v":1500,"vw":20.812713},{"c":20.7541,"h":20.88,"l":20.7541,"n":8,"o":20.85,"t":"2026-10-22T10:00:00Z","v":2228,"vw":20.844195},{"c":20.86,"h":20.86,"l":20.81,"n":17,"o":20.81,"t":"2026-10-22T11:00:00Z","v":735,"vw":20.825387},{"c":20.88,"h":20.884,"l":20.88,"n":4,"o":20.884,"t":"2026-10-22T11:15:00Z","v":1255,"vw":20.883215},{"c":20.85,"h":20.88,"l":20.85,"n":11,"o":20.87,"t":"2026-10-22T11:30:00Z","v":1430,"vw":20.868014},{"c":20.868,"h":20.87,"l":20.868,"n":2,"o":20.87,"t":"2026-10-22T11:45:00Z","v":300,"vw":20.868667},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-10-22T12:00:00Z","v":150,"vw":20.85},{"c":20.87,"h":20.87,"l":20.87,"n":5,"o":20.87,"t":"2026-10-22T12:15:00Z","v":616,"vw":20.87},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-22T12:45:00Z","v":200,"vw":20.9},{"c":20.87,"h":20.88,"l":20.86,"n":44,"o":20.88,"t":"2026-10-22T13:15:00Z","v":5447,"vw":20.872785},{"c":20.87,"h":20.88,"l":20.845,"n":446,"o":20.88,"t":"2026-10-22T13:30:00Z","v":307541,"vw":20.860789},{"c":20.875,"h":20.9,"l":20.865,"n":273,"o":20.865,"t":"2026-10-22T13:45:00Z","v":159054,"vw":20.88682},{"c":20.885,"h":20.89,"l":20.87,"n":127,"o":20.8701,"t":"2026-10-22T14:00:00Z","v":177456,"vw":20.87822},{"c":20.9062,"h":20.91,"l":20.88,"n":146,"o":20.885,"t":"2026-10-22T14:15:00Z","v":59807,"vw":20.894013},{"c":20.9,"h":20.915,"l":20.895,"n":176,"o":20.9014,"t":"2026-10-22T14:30:00Z","v":76239,"vw":20.904859},{"c":20.9,"h":20.92,"l":20.9,"n":169,"o":20.905,"t":"2026-10-22T14:45:00Z","v":261427,"vw":20.911482},{"c":20.9166,"h":20.9166,"l":20.9,"n":118,"o":20.9,"t":"2026-10-22T15:00:00Z","v":37338,"vw":20.908449},{"c":20.91,"h":20.915,"l":20.8924,"n":200,"o":20.91,"t":"2026-10-22T15:15:00Z","v":73587,"vw":20.903159},{"c":20.9301,"h":20.935,"l":20.9099,"n":383,"o":20.91,"t":"2026-10-22T15:30:00Z","v":86403,"vw":20.919944},{"c":20.93,"h":20.9361,"l":20.92,"n":284,"o":20.925,"t":"2026-10-22T15:45:00Z","v":63159,"vw":20.925405},{"c":20.9334,"h":20.9399,"l":20.92,"n":93,"o":20.92,"t":"2026-10-22T16:00:00Z","v":52167,"vw":20.924334},{"c":20.9298,"h":20.94,"l":20.925,"n":102,"o":20.935,"t":"2026-10-22T16:15:00Z","v":55184,"vw":20.931039},{"c":20.9499,"h":20.95,"l":20.9298,"n":117,"o":20.9298,"t":"2026-10-22T16:30:00Z","v":90211,"vw":20.939603},{"c":20.945,"h":20.955,"l":20.9399,"n":163,"o":20.95,"t":"2026-10-22T16:45:00Z","v":105477,"vw":20.949214},{"c":20.96,"h":20.96,"l":20.94,"n":93,"o":20.945,"t":"2026-10-22T17:00:00Z","v":47968,"vw":20.950767},{"c":20.96,"h":20.96,"l":20.95,"n":114,"o":20.955,"t":"2026-10-22T17:15:00Z","v":34430,"vw":20.953844},{"c":20.955,"h":20.96,"l":20.9499,"n":71,"o":20.955,"t":"2026-10-22T17:30:00Z","v":36163,"vw":20.952008},{"c":20.97,"h":20.98,"l":20.955,"n":342,"o":20.9599,"t":"2026-10-22T17:45:00Z","v":541416,"vw":20.97021},{"c":20.965,"h":20.98,"l":20.9599,"n":351,"o":20.98,"t":"2026-10-22T18:00:00Z","v":97943,"vw":20.968178},{"c":20.98,"h":20.98,"l":20.9605,"n":76,"o":20.9605,"t":"2026-10-22T18:15:00Z","v":41347,"vw":20.970878},{"c":20.97,"h":20.985,"l":20.965,"n":90,"o":20.975,"t":"2026-10-22T18:30:00Z","v":54724,"vw":20.973487},{"c":20.965,"h":20.975,"l":20.9601,"n":79,"o":20.9601,"t":"2026-10-22T18:45:00Z","v":19782,"vw":20.970666},{"c":20.97,"h":20.9767,"l":20.9601,"n":79,"o":20.97,"t":"2026-10-22T19:00:00Z","v":30846,"vw":20.969646},{"c":20.965,"h":20.985,"l":20.965,"n":96,"o":20.975,"t":"2026-10-22T19:15:00Z","v":48748,"vw":20.976832},{"c":20.969,"h":20.98,"l":20.96,"n":87,"o":20.965,"t":"2026-10-22T19:30:00Z","v":27364,"vw":20.968397},{"c":20.96,"h":20.97,"l":20.95,"n":184,"o":20.965,"t":"2026-10-22T19:45:00Z","v":72369,"vw":20.959582},{"c":20.9605,"h":20.9605,"l":20.96,"n":19,"o":20.96,"t":"2026-10-22T20:00:00Z","v":4858,"vw":20.960104},{"c":20.95,"h":20.96,"l":20.95,"n":14,"o":20.95,"t":"2026-10-22T20:15:00Z","v":3923,"vw":20.950306},{"c":20.98,"h":20.98,"l":20.98,"n":3,"o":20.98,"t":"2026-10-22T20:30:00Z","v":1955,"vw":20.98},{"c":20.9894,"h":20.9894,"l":20.9894,"n":1,"o":20.9894,"t":"2026-10-22T21:00:00Z","v":132,"vw":20.9894},{"c":20.97,"h":20.97,"l":20.97,"n":3,"o":20.97,"t":"2026-10-22T21:15:00Z","v":300,"vw":20.97},{"c":20.94,"h":20.94,"l":20.94,"n":3,"o":20.94,"t":"2026-10-22T21:45:00Z","v":350,"vw":20.94},{"c":20.9179,"h":20.9179,"l":20.9179,"n":1,"o":20.9179,"t":"2026-10-22T22:00:00Z","v":400,"vw":20.9179},{"c":20.9159,"h":20.918,"l":20.9139,"n":3,"o":20.9139,"t":"2026-10-22T22:15:00Z","v":650,"vw":20.915785},{"c":20.9576,"h":20.9576,"l":20.9133,"n":6,"o":20.9133,"t":"2026-10-22T22:30:00Z","v":270,"vw":20.93102},{"c":20.9445,"h":20.96,"l":20.9445,"n":4,"o":20.96,"t":"2026-10-22T22:45:00Z","v":1115,"vw":20.945909},{"c":20.97,"h":20.97,"l":20.9694,"n":4,"o":20.9699,"t":"2026-10-22T23:00:00Z","v":420,"vw":20.969764},{"c":20.9693,"h":20.97,"l":20.9693,"n":2,"o":20.97,"t":"2026-10-22T23:15:00Z","v":200,"vw":20.96965},{"c":20.9669,"h":20.9669,"l":20.9669,"n":1,"o":20.9669,"t":"2026-10-22T23:30:00Z","v":100,"vw":20.9669},{"c":20.9682,"h":20.9682,"l":20.9531,"n":2,"o":20.9531,"t":"2026-10-22T23:45:00Z","v":1099,"vw":20.954474}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07380001864545661,"strike":24.38000186454566,"iv":0.34473026803402856,"gamma":0.15353373830363082,"theta":-0.005553422319881018,"vega":0.010213280401894,"rho":0.0014214407108304268,"breakevenPct":16.66890211446144},{"delta":0.15,"premium":0.375,"strike":28.4013912594901,"iv":0.915245408074326,"gamma":0.04330667236338037,"theta":-0.02211268634365802,"vega":0.013739855322474749,"rho":0.002141188470624953,"breakevenPct":37.291943031918414},{"delta":0.2,"premium":0.33148795432391204,"strike":24.30380726918259,"iv":0.549167930525659,"gamma":0.09314939393539357,"theta":-0.016076776008301437,"vega":0.016493301801879207,"rho":0.002945971320584143,"breakevenPct":17.534805455660802},{"delta":0.25,"premium":0.24114142227611182,"strike":22.763771260696316,"iv":0.33587560456715915,"gamma":0.23537716553802598,"theta":-0.010623972285078543,"vega":0.017799471347676274,"rho":0.003673033347842798,"breakevenPct":9.756262800440965},{"delta":0.3,"premium":0.22968757473000473,"strike":22.458335326133458,"iv":0.28929141174156786,"gamma":0.36907945900096606,"theta":-0.00949103488155468,"vega":0.018769688174384538,"rho":0.004346932273406461,"breakevenPct":8.244384069005072},{"delta":0.35,"premium":0.2182337271838976,"strike":22.152899391570603,"iv":0.24270721891597663,"gamma":0.5027817524639061,"theta":-0.008358097478030818,"vega":0.019739905001092798,"rho":0.005020831198970124,"breakevenPct":6.732505337569181},{"delta":0.4,"premium":0.2067798796377905,"strike":21.84746345700775,"iv":0.1961230260903853,"gamma":0.6364840459268464,"theta":-0.007225160074506955,"vega":0.020710121827801062,"rho":0.005694730124533788,"breakevenPct":5.220626606133287},{"delta":0.45,"premium":0.1953260320916834,"strike":21.54202752244489,"iv":0.149538833264794,"gamma":0.7701863393897864,"theta":-0.006092222670983093,"vega":0.021680338654509326,"rho":0.006368629050097451,"breakevenPct":3.7087478746973943},{"delta":0.5,"premium":0.1838721845455763,"strike":21.236591587882035,"iv":0.10295464043920277,"gamma":0.9038886328527265,"theta":-0.004959285267459232,"vega":0.022650555481217586,"rho":0.007042527975661113,"breakevenPct":2.1968691432615035}],"put":[{"delta":0.1,"premium":0.375,"strike":14.566177990504992,"iv":1.1687836624082428,"gamma":0.025664575980176088,"theta":-0.02055655821492832,"vega":0.010336567680320917,"rho":-0.0019901476418805264,"breakevenPct":32.29399813690367},{"delta":0.15,"premium":0.2811563110956328,"strike":18.023749333502188,"iv":0.5846969934034724,"gamma":0.10776911306338549,"theta":-0.013163851490924965,"vega":0.013727496362708912,"rho":-0.0028514468888009947,"breakevenPct":15.350224129739725},{"delta":0.2,"premium":0.394450383476133,"strike":18.291755752141995,"iv":0.6040425322710895,"gamma":0.08649156265514427,"theta":-0.015417391525356464,"vega":0.015757196526555703,"rho":-0.003743475290862825,"breakevenPct":14.612092706746846},{"delta":0.25,"premium":0.4270902117629358,"strike":18.781353176444036,"iv":0.5404170333910596,"gamma":0.11931219104023405,"theta":-0.014248034165577485,"vega":0.017151962444568847,"rho":-0.004641159543400277,"breakevenPct":12.431951504384061},{"delta":0.3,"premium":0.4597300400497386,"strike":19.27095060074608,"iv":0.47679153451102985,"gamma":0.15213281942532386,"theta":-0.013078676805798505,"vega":0.018546728362581987,"rho":-0.005538843795937729,"breakevenPct":10.251810302021276},{"delta":0.35,"premium":0.49236986833654145,"strike":19.760548025048124,"iv":0.413166035631,"gamma":0.18495344781041362,"theta":-0.011909319446019525,"vega":0.01994149428059513,"rho":-0.006436528048475181,"breakevenPct":8.07166909965849},{"delta":0.4,"premium":0.5250096966233443,"strike":20.250145449350164,"iv":0.34954053675097013,"gamma":0.21777407619550346,"theta":-0.010739962086240543,"vega":0.021336260198608275,"rho":-0.007334212301012634,"breakevenPct":5.891527897295703},{"delta":0.45,"premium":0.5576495249101472,"strike":20.739742873652208,"iv":0.2859150378709403,"gamma":0.25059470458059324,"theta":-0.009570604726461564,"vega":0.022731026116621415,"rho":-0.008231896553550085,"breakevenPct":3.7113866949329175},{"delta":0.5,"premium":0.6273534739735565,"strike":21.08725578995593,"iv":0.25037503176705045,"gamma":0.26506226317553594,"theta":-0.008674236153656553,"vega":0.023082200131801497,"rho":-0.009133071312960497,"breakevenPct":2.385962232908536},{"delta":0.55,"premium":0.7391180711218103,"strike":21.27353011853635,"iv":0.24670665793704014,"gamma":0.2587026176295082,"theta":-0.008087657346787867,"vega":0.022249098064086904,"rho":-0.010038207126299754,"breakevenPct":2.030476873022234},{"delta":0.6,"premium":0.8508826682700639,"strike":21.459804447116774,"iv":0.24303828410702985,"gamma":0.25234297208348044,"theta":-0.0075010785399191844,"vega":0.021415995996372315,"rho":-0.010943342939639009,"breakevenPct":1.6749915131359323},{"delta":0.65,"premium":0.9626472654183177,"strike":21.646078775697198,"iv":0.23936991027701954,"gamma":0.24598332653745272,"theta":-0.0069144997330505,"vega":0.02058289392865772,"rho":-0.011848478752978266,"breakevenPct":1.3195061532496302},{"delta":0.7,"premium":1.0744118625665715,"strike":21.83235310427762,"iv":0.23570153644700925,"gamma":0.23962368099142498,"theta":-0.006327920926181816,"vega":0.019749791860943132,"rho":-0.012753614566317522,"breakevenPct":0.9640207933633285},{"delta":0.75,"premium":1.228191489361702,"strike":22.05599104143337,"iv":0.23694087346024637,"gamma":0.2283288913773796,"theta":-0.0058,"vega":0.018759238521836506,"rho":-0.01368761114347022,"breakevenPct":0.630727327902352},{"delta":0.8,"premium":1.7601063829787233,"strike":22.615901455767077,"iv":0.28234960806271,"gamma":0.17261780515117578,"theta":-0.0058,"vega":0.016351623740201566,"rho":-0.014881354594943892,"breakevenPct":0.49716091226930936},{"delta":0.85,"premium":2.6758771929824547,"strike":23.550877192982455,"iv":0.3656129824561402,"gamma":0.11054701754385972,"theta":-0.006350877192982454,"vega":0.013763508771929826,"rho":-0.01637132834347722,"breakevenPct":0.4055343511450422},{"delta":0.9,"premium":4.907692307692309,"strike":25.80769230769231,"iv":0.5346769230769232,"gamma":0.05579615384615383,"theta":-0.006984615384615386,"vega":0.010353846153846153,"rho":-0.018912529062442902,"breakevenPct":0.2862595419847437}]},"raw":{"call":[{"delta":0.1,"premium":0.07380001864545661,"strike":24.38000186454566,"iv":0.34473026803402856,"gamma":0.15353373830363082,"theta":-0.005553422319881018,"vega":0.010213280401894,"rho":0.0014214407108304268,"breakevenPct":16.66890211446144},{"delta":0.15,"premium":0.375,"strike":28.4013912594901,"iv":0.915245408074326,"gamma":0.04330667236338037,"theta":-0.02211268634365802,"vega":0.013739855322474749,"rho":0.002141188470624953,"breakevenPct":37.291943031918414},{"delta":0.2,"premium":0.33148795432391204,"strike":24.30380726918259,"iv":0.549167930525659,"gamma":0.09314939393539357,"theta":-0.016076776008301437,"vega":0.016493301801879207,"rho":0.002945971320584143,"breakevenPct":17.534805455660802},{"delta":0.25,"premium":0.24114142227611182,"strike":22.763771260696316,"iv":0.33587560456715915,"gamma":0.23537716553802598,"theta":-0.010623972285078543,"vega":0.017799471347676274,"rho":0.003673033347842798,"breakevenPct":9.756262800440965},{"delta":0.3,"premium":0.22968757473000473,"strike":22.458335326133458,"iv":0.28929141174156786,"gamma":0.36907945900096606,"theta":-0.00949103488155468,"vega":0.018769688174384538,"rho":0.004346932273406461,"breakevenPct":8.244384069005072},{"delta":0.35,"premium":0.2182337271838976,"strike":22.152899391570603,"iv":0.24270721891597663,"gamma":0.5027817524639061,"theta":-0.008358097478030818,"vega":0.019739905001092798,"rho":0.005020831198970124,"breakevenPct":6.732505337569181},{"delta":0.4,"premium":0.2067798796377905,"strike":21.84746345700775,"iv":0.1961230260903853,"gamma":0.6364840459268464,"theta":-0.007225160074506955,"vega":0.020710121827801062,"rho":0.005694730124533788,"breakevenPct":5.220626606133287},{"delta":0.45,"premium":0.1953260320916834,"strike":21.54202752244489,"iv":0.149538833264794,"gamma":0.7701863393897864,"theta":-0.006092222670983093,"vega":0.021680338654509326,"rho":0.006368629050097451,"breakevenPct":3.7087478746973943},{"delta":0.5,"premium":0.1838721845455763,"strike":21.236591587882035,"iv":0.10295464043920277,"gamma":0.9038886328527265,"theta":-0.004959285267459232,"vega":0.022650555481217586,"rho":0.007042527975661113,"breakevenPct":2.1968691432615035}],"put":[{"delta":0.1,"premium":0.375,"strike":14.566177990504992,"iv":1.1687836624082428,"gamma":0.025664575980176088,"theta":-0.02055655821492832,"vega":0.010336567680320917,"rho":-0.0019901476418805264,"breakevenPct":32.29399813690367},{"delta":0.15,"premium":0.2811563110956328,"strike":18.023749333502188,"iv":0.5846969934034724,"gamma":0.10776911306338549,"theta":-0.013163851490924965,"vega":0.013727496362708912,"rho":-0.0028514468888009947,"breakevenPct":15.350224129739725},{"delta":0.2,"premium":0.394450383476133,"strike":18.291755752141995,"iv":0.6040425322710895,"gamma":0.08649156265514427,"theta":-0.015417391525356464,"vega":0.015757196526555703,"rho":-0.003743475290862825,"breakevenPct":14.612092706746846},{"delta":0.25,"premium":0.4270902117629358,"strike":18.781353176444036,"iv":0.5404170333910596,"gamma":0.11931219104023405,"theta":-0.014248034165577485,"vega":0.017151962444568847,"rho":-0.004641159543400277,"breakevenPct":12.431951504384061},{"delta":0.3,"premium":0.4597300400497386,"strike":19.27095060074608,"iv":0.47679153451102985,"gamma":0.15213281942532386,"theta":-0.013078676805798505,"vega":0.018546728362581987,"rho":-0.005538843795937729,"breakevenPct":10.251810302021276},{"delta":0.35,"premium":0.49236986833654145,"strike":19.760548025048124,"iv":0.413166035631,"gamma":0.18495344781041362,"theta":-0.011909319446019525,"vega":0.01994149428059513,"rho":-0.006436528048475181,"breakevenPct":8.07166909965849},{"delta":0.4,"premium":0.5250096966233443,"strike":20.250145449350164,"iv":0.34954053675097013,"gamma":0.21777407619550346,"theta":-0.010739962086240543,"vega":0.021336260198608275,"rho":-0.007334212301012634,"breakevenPct":5.891527897295703},{"delta":0.45,"premium":0.5576495249101472,"strike":20.739742873652208,"iv":0.2859150378709403,"gamma":0.25059470458059324,"theta":-0.009570604726461564,"vega":0.022731026116621415,"rho":-0.008231896553550085,"breakevenPct":3.7113866949329175},{"delta":0.5,"premium":0.6273534739735565,"strike":21.08725578995593,"iv":0.25037503176705045,"gamma":0.26506226317553594,"theta":-0.008674236153656553,"vega":0.023082200131801497,"rho":-0.009133071312960497,"breakevenPct":2.385962232908536},{"delta":0.55,"premium":0.7391180711218103,"strike":21.27353011853635,"iv":0.24670665793704014,"gamma":0.2587026176295082,"theta":-0.008087657346787867,"vega":0.022249098064086904,"rho":-0.010038207126299754,"breakevenPct":2.030476873022234},{"delta":0.6,"premium":0.8508826682700639,"strike":21.459804447116774,"iv":0.24303828410702985,"gamma":0.25234297208348044,"theta":-0.0075010785399191844,"vega":0.021415995996372315,"rho":-0.010943342939639009,"breakevenPct":1.6749915131359323},{"delta":0.65,"premium":0.9626472654183177,"strike":21.646078775697198,"iv":0.23936991027701954,"gamma":0.24598332653745272,"theta":-0.0069144997330505,"vega":0.02058289392865772,"rho":-0.011848478752978266,"breakevenPct":1.3195061532496302},{"delta":0.7,"premium":1.0744118625665715,"strike":21.83235310427762,"iv":0.23570153644700925,"gamma":0.23962368099142498,"theta":-0.006327920926181816,"vega":0.019749791860943132,"rho":-0.012753614566317522,"breakevenPct":0.9640207933633285},{"delta":0.75,"premium":1.228191489361702,"strike":22.05599104143337,"iv":0.23694087346024637,"gamma":0.2283288913773796,"theta":-0.0058,"vega":0.018759238521836506,"rho":-0.01368761114347022,"breakevenPct":0.630727327902352},{"delta":0.8,"premium":1.7601063829787233,"strike":22.615901455767077,"iv":0.28234960806271,"gamma":0.17261780515117578,"theta":-0.0058,"vega":0.016351623740201566,"rho":-0.014881354594943892,"breakevenPct":0.49716091226930936},{"delta":0.85,"premium":2.6758771929824547,"strike":23.550877192982455,"iv":0.3656129824561402,"gamma":0.11054701754385972,"theta":-0.006350877192982454,"vega":0.013763508771929826,"rho":-0.01637132834347722,"breakevenPct":0.4055343511450422},{"delta":0.9,"premium":4.907692307692309,"strike":25.80769230769231,"iv":0.5346769230769232,"gamma":0.05579615384615383,"theta":-0.006984615384615386,"vega":0.010353846153846153,"rho":-0.018912529062442902,"breakevenPct":0.2862595419847437}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}