{"symbol":"TSLY","url":"https://intraalpha.com/companies/TSLY","capturedAt":"2026-10-22T21:00:39.325Z","state":"ready","quote":{"symbol":"TSLY","last_price":21.63,"prev_close":22.35,"regular_close":21.7,"change":-0.72,"change_pct":-3.2215,"regular_change":-0.65,"regular_change_pct":-2.9083,"extended_change":-0.07,"extended_change_pct":-0.3226,"bid":21.56,"ask":21.7,"bid_size":1000,"ask_size":600,"volume":459142,"vwap":21.878644,"open":21.61,"high":22.18,"low":21.61,"close":21.7,"trade_count":4962,"last_trade_at":"2026-10-22T20:57:39.514692051Z","last_quote_at":"2026-10-22T20:57:39.514687841Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:00:34.124839353-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":667000000,"net_expense_ratio":0.0107,"portfolio_turnover":2.14,"dividend_yield":0.0317,"inception_date":"2022-11-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:00:38.681972+00:00"},"optionObservedAt":"2026-10-22T19:45:30.224Z","bars":[{"c":21.18,"h":21.27,"l":21.18,"n":174,"o":21.22,"t":"2026-10-15T08:00:00Z","v":6516,"vw":21.220615},{"c":21.15,"h":21.18,"l":21.15,"n":32,"o":21.18,"t":"2026-10-15T08:05:00Z","v":520,"vw":21.166086},{"c":21.22,"h":21.22,"l":21.12,"n":6,"o":21.12,"t":"2026-10-15T08:10:00Z","v":223,"vw":21.17},{"c":21.12,"h":21.12,"l":21.12,"n":5,"o":21.12,"t":"2026-10-15T08:15:00Z","v":169,"vw":21.12},{"c":21.29,"h":21.29,"l":21.29,"n":1,"o":21.29,"t":"2026-10-15T09:10:00Z","v":1300,"vw":21.29},{"c":21.26,"h":21.26,"l":21.26,"n":13,"o":21.26,"t":"2026-10-15T09:30:00Z","v":951,"vw":21.26},{"c":21.18,"h":21.18,"l":21.18,"n":10,"o":21.18,"t":"2026-10-15T10:25:00Z","v":268,"vw":21.18},{"c":21.17,"h":21.17,"l":21.17,"n":4,"o":21.17,"t":"2026-10-15T11:00:00Z","v":133,"vw":21.17},{"c":21.16,"h":21.16,"l":21.16,"n":2,"o":21.16,"t":"2026-10-15T11:05:00Z","v":120,"vw":21.16},{"c":21.2,"h":21.2,"l":21.2,"n":3,"o":21.2,"t":"2026-10-15T11:15:00Z","v":121,"vw":21.2},{"c":21.16,"h":21.16,"l":21.16,"n":10,"o":21.16,"t":"2026-10-15T11:30:00Z","v":190,"vw":21.16},{"c":21.38,"h":21.38,"l":21.38,"n":4,"o":21.38,"t":"2026-10-15T11:55:00Z","v":203,"vw":21.38},{"c":21.16,"h":21.16,"l":21.16,"n":3,"o":21.16,"t":"2026-10-15T12:00:00Z","v":141,"vw":21.16},{"c":21.2,"h":21.2,"l":21.2,"n":4,"o":21.2,"t":"2026-10-15T12:05:00Z","v":121,"vw":21.2},{"c":21.16,"h":21.2,"l":21.16,"n":34,"o":21.2,"t":"2026-10-15T12:30:00Z","v":7465,"vw":21.169859},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-10-15T13:00:00Z","v":100,"vw":21.22},{"c":21.19,"h":21.19,"l":21.18,"n":8,"o":21.18,"t":"2026-10-15T13:10:00Z","v":3097,"vw":21.187667},{"c":21.19,"h":21.19,"l":21.19,"n":2,"o":21.19,"t":"2026-10-15T13:15:00Z","v":136,"vw":21.19},{"c":21.001,"h":21.13,"l":20.96,"n":676,"o":21.13,"t":"2026-10-15T13:30:00Z","v":23208,"vw":21.041636},{"c":21.0888,"h":21.09,"l":20.98,"n":340,"o":20.98,"t":"2026-10-15T13:35:00Z","v":19235,"vw":21.031128},{"c":21.08,"h":21.115,"l":21.055,"n":195,"o":21.08,"t":"2026-10-15T13:40:00Z","v":20709,"vw":21.092542},{"c":21.06,"h":21.095,"l":20.99,"n":168,"o":21.09,"t":"2026-10-15T13:45:00Z","v":11759,"vw":21.053557},{"c":20.88,"h":21.05,"l":20.88,"n":287,"o":21.045,"t":"2026-10-15T13:50:00Z","v":12922,"vw":20.944436},{"c":20.86,"h":20.88,"l":20.83,"n":195,"o":20.88,"t":"2026-10-15T13:55:00Z","v":8943,"vw":20.856308},{"c":20.905,"h":20.905,"l":20.84,"n":184,"o":20.85,"t":"2026-10-15T14:00:00Z","v":14018,"vw":20.866721},{"c":20.95,"h":20.95,"l":20.9,"n":169,"o":20.91,"t":"2026-10-15T14:05:00Z","v":7839,"vw":20.926106},{"c":20.845,"h":20.9784,"l":20.845,"n":171,"o":20.965,"t":"2026-10-15T14:10:00Z","v":6531,"vw":20.919076},{"c":20.92,"h":20.92,"l":20.85,"n":118,"o":20.85,"t":"2026-10-15T14:15:00Z","v":5435,"vw":20.89855},{"c":20.905,"h":20.94,"l":20.9,"n":101,"o":20.94,"t":"2026-10-15T14:20:00Z","v":9823,"vw":20.921349},{"c":20.94,"h":20.94,"l":20.9,"n":92,"o":20.9,"t":"2026-10-15T14:25:00Z","v":16458,"vw":20.920273},{"c":21,"h":21,"l":20.92,"n":107,"o":20.92,"t":"2026-10-15T14:30:00Z","v":5602,"vw":20.968956},{"c":21.055,"h":21.055,"l":20.96,"n":87,"o":21.01,"t":"2026-10-15T14:35:00Z","v":3588,"vw":20.992197},{"c":21.135,"h":21.17,"l":21.08,"n":73,"o":21.0814,"t":"2026-10-15T14:40:00Z","v":4352,"vw":21.127596},{"c":21.13,"h":21.155,"l":21.12,"n":59,"o":21.13,"t":"2026-10-15T14:45:00Z","v":2180,"vw":21.139331},{"c":21.16,"h":21.171,"l":21.115,"n":63,"o":21.115,"t":"2026-10-15T14:50:00Z","v":10184,"vw":21.157738},{"c":21.1603,"h":21.1603,"l":21.14,"n":39,"o":21.15,"t":"2026-10-15T14:55:00Z","v":3713,"vw":21.146247},{"c":21.19,"h":21.2,"l":21.145,"n":67,"o":21.18,"t":"2026-10-15T15:00:00Z","v":3908,"vw":21.176355},{"c":21.21,"h":21.225,"l":21.2,"n":36,"o":21.2,"t":"2026-10-15T15:05:00Z","v":1556,"vw":21.213939},{"c":21.24,"h":21.25,"l":21.21,"n":45,"o":21.23,"t":"2026-10-15T15:10:00Z","v":9395,"vw":21.231494},{"c":21.24,"h":21.27,"l":21.24,"n":53,"o":21.245,"t":"2026-10-15T15:15:00Z","v":2802,"vw":21.252177},{"c":21.26,"h":21.26,"l":21.24,"n":27,"o":21.255,"t":"2026-10-15T15:20:00Z","v":1598,"vw":21.242351},{"c":21.28,"h":21.305,"l":21.25,"n":50,"o":21.25,"t":"2026-10-15T15:25:00Z","v":11598,"vw":21.293809},{"c":21.255,"h":21.28,"l":21.24,"n":36,"o":21.28,"t":"2026-10-15T15:30:00Z","v":9195,"vw":21.244077},{"c":21.285,"h":21.285,"l":21.28,"n":12,"o":21.28,"t":"2026-10-15T15:35:00Z","v":334,"vw":21.2825},{"c":21.23,"h":21.28,"l":21.23,"n":35,"o":21.28,"t":"2026-10-15T15:40:00Z","v":1739,"vw":21.261972},{"c":21.22,"h":21.24,"l":21.22,"n":43,"o":21.24,"t":"2026-10-15T15:45:00Z","v":2590,"vw":21.234727},{"c":21.22,"h":21.225,"l":21.22,"n":16,"o":21.225,"t":"2026-10-15T15:50:00Z","v":632,"vw":21.223162},{"c":21.235,"h":21.235,"l":21.21,"n":11,"o":21.21,"t":"2026-10-15T15:55:00Z","v":400,"vw":21.219158},{"c":21.2051,"h":21.24,"l":21.2051,"n":45,"o":21.2299,"t":"2026-10-15T16:00:00Z","v":3861,"vw":21.230627},{"c":21.185,"h":21.205,"l":21.185,"n":23,"o":21.2,"t":"2026-10-15T16:05:00Z","v":1583,"vw":21.199617},{"c":21.16,"h":21.1828,"l":21.16,"n":27,"o":21.1828,"t":"2026-10-15T16:10:00Z","v":2361,"vw":21.164628},{"c":21.15,"h":21.165,"l":21.145,"n":17,"o":21.15,"t":"2026-10-15T16:15:00Z","v":2366,"vw":21.146737},{"c":21.14,"h":21.14,"l":21.14,"n":14,"o":21.14,"t":"2026-10-15T16:20:00Z","v":621,"vw":21.14},{"c":21.0889,"h":21.13,"l":21.0889,"n":42,"o":21.13,"t":"2026-10-15T16:25:00Z","v":1735,"vw":21.116886},{"c":21.06,"h":21.095,"l":21.06,"n":45,"o":21.095,"t":"2026-10-15T16:30:00Z","v":2167,"vw":21.085602},{"c":21.065,"h":21.0855,"l":21.06,"n":17,"o":21.0686,"t":"2026-10-15T16:35:00Z","v":2972,"vw":21.066895},{"c":21.065,"h":21.08,"l":21.06,"n":9,"o":21.06,"t":"2026-10-15T16:40:00Z","v":626,"vw":21.065931},{"c":21.1,"h":21.1,"l":21.075,"n":34,"o":21.09,"t":"2026-10-15T16:45:00Z","v":3654,"vw":21.090851},{"c":21.09,"h":21.0901,"l":21.0801,"n":17,"o":21.09,"t":"2026-10-15T16:50:00Z","v":1155,"vw":21.087982},{"c":21.11,"h":21.11,"l":21.11,"n":12,"o":21.11,"t":"2026-10-15T16:55:00Z","v":576,"vw":21.11},{"c":21.12,"h":21.12,"l":21.1,"n":19,"o":21.11,"t":"2026-10-15T17:00:00Z","v":3249,"vw":21.116762},{"c":21.13,"h":21.13,"l":21.1098,"n":22,"o":21.12,"t":"2026-10-15T17:05:00Z","v":1865,"vw":21.122355},{"c":21.1,"h":21.1,"l":21.1,"n":8,"o":21.1,"t":"2026-10-15T17:10:00Z","v":268,"vw":21.1},{"c":21.105,"h":21.1098,"l":21.1,"n":16,"o":21.1,"t":"2026-10-15T17:15:00Z","v":367,"vw":21.104933},{"c":21.09,"h":21.11,"l":21.09,"n":16,"o":21.11,"t":"2026-10-15T17:20:00Z","v":2465,"vw":21.092009},{"c":21.085,"h":21.09,"l":21.085,"n":3,"o":21.09,"t":"2026-10-15T17:25:00Z","v":1205,"vw":21.087917},{"c":21.11,"h":21.11,"l":21.09,"n":16,"o":21.09,"t":"2026-10-15T17:30:00Z","v":308,"vw":21.100868},{"c":21.16,"h":21.16,"l":21.1324,"n":14,"o":21.1324,"t":"2026-10-15T17:35:00Z","v":323,"vw":21.1416},{"c":21.1851,"h":21.19,"l":21.169,"n":29,"o":21.169,"t":"2026-10-15T17:40:00Z","v":8152,"vw":21.172567},{"c":21.2,"h":21.2,"l":21.18,"n":18,"o":21.18,"t":"2026-10-15T17:45:00Z","v":1376,"vw":21.186356},{"c":21.2,"h":21.2,"l":21.2,"n":9,"o":21.2,"t":"2026-10-15T17:50:00Z","v":583,"vw":21.2},{"c":21.17,"h":21.1701,"l":21.17,"n":17,"o":21.1701,"t":"2026-10-15T17:55:00Z","v":802,"vw":21.170033},{"c":21.15,"h":21.175,"l":21.15,"n":35,"o":21.17,"t":"2026-10-15T18:00:00Z","v":8054,"vw":21.161416},{"c":21.115,"h":21.135,"l":21.115,"n":28,"o":21.12,"t":"2026-10-15T18:05:00Z","v":5686,"vw":21.122533},{"c":21.11,"h":21.12,"l":21.105,"n":21,"o":21.11,"t":"2026-10-15T18:10:00Z","v":2508,"vw":21.113153},{"c":21.125,"h":21.125,"l":21.09,"n":31,"o":21.105,"t":"2026-10-15T18:15:00Z","v":3842,"vw":21.09946},{"c":21.105,"h":21.11,"l":21.1,"n":30,"o":21.11,"t":"2026-10-15T18:20:00Z","v":3567,"vw":21.107466},{"c":21.1,"h":21.11,"l":21.095,"n":17,"o":21.11,"t":"2026-10-15T18:25:00Z","v":903,"vw":21.100625},{"c":21.12,"h":21.12,"l":21.095,"n":7,"o":21.095,"t":"2026-10-15T18:30:00Z","v":277,"vw":21.106062},{"c":21.1,"h":21.11,"l":21.1,"n":15,"o":21.11,"t":"2026-10-15T18:35:00Z","v":629,"vw":21.103333},{"c":21.11,"h":21.11,"l":21.11,"n":3,"o":21.11,"t":"2026-10-15T18:40:00Z","v":216,"vw":21.11},{"c":21.15,"h":21.15,"l":21.12,"n":42,"o":21.12,"t":"2026-10-15T18:45:00Z","v":3558,"vw":21.138064},{"c":21.16,"h":21.16,"l":21.14,"n":14,"o":21.14,"t":"2026-10-15T18:50:00Z","v":436,"vw":21.15},{"c":21.18,"h":21.18,"l":21.155,"n":21,"o":21.16,"t":"2026-10-15T18:55:00Z","v":580,"vw":21.16375},{"c":21.22,"h":21.22,"l":21.18,"n":29,"o":21.18,"t":"2026-10-15T19:00:00Z","v":3423,"vw":21.21104},{"c":21.21,"h":21.23,"l":21.21,"n":28,"o":21.2201,"t":"2026-10-15T19:05:00Z","v":2125,"vw":21.220441},{"c":21.25,"h":21.25,"l":21.215,"n":16,"o":21.215,"t":"2026-10-15T19:10:00Z","v":828,"vw":21.22837},{"c":21.3,"h":21.3,"l":21.29,"n":5,"o":21.29,"t":"2026-10-15T19:20:00Z","v":332,"vw":21.293333},{"c":21.265,"h":21.295,"l":21.265,"n":19,"o":21.28,"t":"2026-10-15T19:25:00Z","v":1943,"vw":21.277595},{"c":21.235,"h":21.27,"l":21.235,"n":33,"o":21.26,"t":"2026-10-15T19:30:00Z","v":3839,"vw":21.252917},{"c":21.27,"h":21.27,"l":21.26,"n":8,"o":21.26,"t":"2026-10-15T19:35:00Z","v":367,"vw":21.263984},{"c":21.3,"h":21.31,"l":21.3,"n":29,"o":21.3,"t":"2026-10-15T19:40:00Z","v":2444,"vw":21.303181},{"c":21.29,"h":21.305,"l":21.29,"n":12,"o":21.3,"t":"2026-10-15T19:45:00Z","v":1662,"vw":21.301891},{"c":21.3,"h":21.315,"l":21.245,"n":42,"o":21.27,"t":"2026-10-15T19:50:00Z","v":4705,"vw":21.280784},{"c":21.24,"h":21.3,"l":21.24,"n":95,"o":21.3,"t":"2026-10-15T19:55:00Z","v":7525,"vw":21.266345},{"c":21.27,"h":21.27,"l":21.24,"n":13,"o":21.24,"t":"2026-10-15T20:00:00Z","v":1647,"vw":21.26},{"c":21.15,"h":21.1924,"l":21.15,"n":3,"o":21.1924,"t":"2026-10-15T20:05:00Z","v":460,"vw":21.168844},{"c":21.41,"h":21.41,"l":21.41,"n":1,"o":21.41,"t":"2026-10-15T20:15:00Z","v":200,"vw":21.41},{"c":21.1167,"h":21.1167,"l":21.08,"n":2,"o":21.08,"t":"2026-10-15T21:25:00Z","v":700,"vw":21.09835},{"c":21.33,"h":21.33,"l":21.33,"n":1,"o":21.33,"t":"2026-10-15T23:00:00Z","v":100,"vw":21.33},{"c":21.22,"h":21.23,"l":21.22,"n":4,"o":21.23,"t":"2026-10-15T23:20:00Z","v":574,"vw":21.223497},{"c":21.23,"h":21.23,"l":21.23,"n":1,"o":21.23,"t":"2026-10-15T23:45:00Z","v":146,"vw":21.23},{"c":22.12,"h":22.13,"l":21.76,"n":485,"o":21.86,"t":"2026-10-16T08:00:00Z","v":38506,"vw":21.919933},{"c":22.01,"h":22.1,"l":21.8,"n":99,"o":21.95,"t":"2026-10-16T08:05:00Z","v":8687,"vw":21.895294},{"c":22.15,"h":22.15,"l":22.14,"n":10,"o":22.14,"t":"2026-10-16T08:10:00Z","v":720,"vw":22.142857},{"c":22.15,"h":22.19,"l":22.15,"n":12,"o":22.18,"t":"2026-10-16T08:15:00Z","v":724,"vw":22.179832},{"c":22.19,"h":22.19,"l":22.13,"n":10,"o":22.15,"t":"2026-10-16T08:20:00Z","v":1154,"vw":22.170054},{"c":22.1773,"h":22.19,"l":22.1755,"n":8,"o":22.19,"t":"2026-10-16T08:25:00Z","v":2115,"vw":22.182556},{"c":22.11,"h":22.16,"l":22.11,"n":6,"o":22.16,"t":"2026-10-16T08:30:00Z","v":566,"vw":22.132826},{"c":22.02,"h":22.02,"l":22.02,"n":4,"o":22.02,"t":"2026-10-16T08:35:00Z","v":155,"vw":22.02},{"c":22.02,"h":22.02,"l":22.02,"n":2,"o":22.02,"t":"2026-10-16T08:55:00Z","v":140,"vw":22.02},{"c":22.09,"h":22.1732,"l":22.09,"n":3,"o":22.1732,"t":"2026-10-16T09:00:00Z","v":228,"vw":22.136548},{"c":22.17,"h":22.17,"l":22.17,"n":1,"o":22.17,"t":"2026-10-16T09:10:00Z","v":100,"vw":22.17},{"c":22.2,"h":22.2,"l":22.2,"n":16,"o":22.2,"t":"2026-10-16T09:15:00Z","v":1081,"vw":22.2},{"c":22.25,"h":22.25,"l":22.25,"n":12,"o":22.25,"t":"2026-10-16T09:20:00Z","v":244,"vw":22.25},{"c":22.26,"h":22.26,"l":22.26,"n":3,"o":22.26,"t":"2026-10-16T09:25:00Z","v":119,"vw":22.26},{"c":22.26,"h":22.26,"l":22.26,"n":7,"o":22.26,"t":"2026-10-16T09:30:00Z","v":153,"vw":22.26},{"c":22.2591,"h":22.3,"l":22.2591,"n":8,"o":22.3,"t":"2026-10-16T09:35:00Z","v":774,"vw":22.26603},{"c":22.27,"h":22.27,"l":22.27,"n":10,"o":22.27,"t":"2026-10-16T09:45:00Z","v":209,"vw":22.27},{"c":22.25,"h":22.25,"l":22.25,"n":5,"o":22.25,"t":"2026-10-16T09:50:00Z","v":117,"vw":22.25},{"c":22.24,"h":22.24,"l":22.24,"n":3,"o":22.24,"t":"2026-10-16T10:15:00Z","v":132,"vw":22.24},{"c":22.0198,"h":22.0198,"l":22.0198,"n":2,"o":22.0198,"t":"2026-10-16T10:45:00Z","v":228,"vw":22.0198},{"c":22.08,"h":22.08,"l":22.08,"n":2,"o":22.08,"t":"2026-10-16T10:55:00Z","v":507,"vw":22.08},{"c":22,"h":22,"l":22,"n":45,"o":22,"t":"2026-10-16T11:00:00Z","v":3935,"vw":22},{"c":22,"h":22,"l":22,"n":10,"o":22,"t":"2026-10-16T11:05:00Z","v":327,"vw":22},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-16T11:10:00Z","v":250,"vw":21.9},{"c":21.9,"h":21.9277,"l":21.9,"n":19,"o":21.92,"t":"2026-10-16T11:30:00Z","v":685,"vw":21.919952},{"c":22.0443,"h":22.0443,"l":22.0443,"n":1,"o":22.0443,"t":"2026-10-16T11:35:00Z","v":100,"vw":22.0443},{"c":21.84,"h":21.84,"l":21.84,"n":1,"o":21.84,"t":"2026-10-16T11:45:00Z","v":100,"vw":21.84},{"c":21.85,"h":21.85,"l":21.85,"n":4,"o":21.85,"t":"2026-10-16T11:55:00Z","v":400,"vw":21.85},{"c":21.88,"h":21.88,"l":21.85,"n":6,"o":21.85,"t":"2026-10-16T12:00:00Z","v":2016,"vw":21.864933},{"c":21.8716,"h":21.8716,"l":21.8716,"n":2,"o":21.8716,"t":"2026-10-16T12:05:00Z","v":160,"vw":21.8716},{"c":21.88,"h":21.89,"l":21.87,"n":13,"o":21.871,"t":"2026-10-16T12:20:00Z","v":1817,"vw":21.876995},{"c":21.95,"h":21.95,"l":21.95,"n":6,"o":21.95,"t":"2026-10-16T12:25:00Z","v":267,"vw":21.95},{"c":21.95,"h":21.95,"l":21.95,"n":2,"o":21.95,"t":"2026-10-16T12:30:00Z","v":105,"vw":21.95},{"c":21.876,"h":21.876,"l":21.87,"n":5,"o":21.87,"t":"2026-10-16T12:40:00Z","v":252,"vw":21.873},{"c":21.87,"h":21.87,"l":21.87,"n":14,"o":21.87,"t":"2026-10-16T12:45:00Z","v":140,"vw":21.87},{"c":21.84,"h":21.85,"l":21.84,"n":37,"o":21.85,"t":"2026-10-16T12:55:00Z","v":991,"vw":21.841399},{"c":21.83,"h":21.85,"l":21.83,"n":12,"o":21.84,"t":"2026-10-16T13:00:00Z","v":2220,"vw":21.832463},{"c":21.88,"h":21.88,"l":21.88,"n":3,"o":21.88,"t":"2026-10-16T13:10:00Z","v":201,"vw":21.88},{"c":21.86,"h":21.86,"l":21.86,"n":3,"o":21.86,"t":"2026-10-16T13:15:00Z","v":618,"vw":21.86},{"c":21.84,"h":21.8438,"l":21.84,"n":8,"o":21.8438,"t":"2026-10-16T13:20:00Z","v":459,"vw":21.841747},{"c":21.65,"h":21.81,"l":21.625,"n":59,"o":21.81,"t":"2026-10-16T13:25:00Z","v":2718,"vw":21.734518},{"c":21.41,"h":21.67,"l":21.35,"n":1031,"o":21.67,"t":"2026-10-16T13:30:00Z","v":100619,"vw":21.460012},{"c":21.59,"h":21.6,"l":21.41,"n":409,"o":21.43,"t":"2026-10-16T13:35:00Z","v":23978,"vw":21.5121},{"c":21.6,"h":21.66,"l":21.54,"n":322,"o":21.57,"t":"2026-10-16T13:40:00Z","v":29120,"vw":21.589804},{"c":21.52,"h":21.68,"l":21.49,"n":289,"o":21.61,"t":"2026-10-16T13:45:00Z","v":27674,"vw":21.586288},{"c":21.3598,"h":21.555,"l":21.3,"n":332,"o":21.51,"t":"2026-10-16T13:50:00Z","v":32151,"vw":21.391449},{"c":21.5,"h":21.51,"l":21.38,"n":114,"o":21.38,"t":"2026-10-16T13:55:00Z","v":16243,"vw":21.425693},{"c":21.56,"h":21.6,"l":21.475,"n":194,"o":21.52,"t":"2026-10-16T14:00:00Z","v":33860,"vw":21.563476},{"c":21.62,"h":21.6812,"l":21.54,"n":227,"o":21.59,"t":"2026-10-16T14:05:00Z","v":19695,"vw":21.62635},{"c":21.61,"h":21.63,"l":21.47,"n":283,"o":21.61,"t":"2026-10-16T14:10:00Z","v":25044,"vw":21.547506},{"c":21.47,"h":21.64,"l":21.47,"n":192,"o":21.61,"t":"2026-10-16T14:15:00Z","v":12637,"vw":21.559977},{"c":21.33,"h":21.49,"l":21.33,"n":175,"o":21.47,"t":"2026-10-16T14:20:00Z","v":14566,"vw":21.411322},{"c":21.355,"h":21.42,"l":21.34,"n":117,"o":21.35,"t":"2026-10-16T14:25:00Z","v":8652,"vw":21.369917},{"c":21.37,"h":21.39,"l":21.25,"n":151,"o":21.36,"t":"2026-10-16T14:30:00Z","v":17911,"vw":21.329177},{"c":21.37,"h":21.43,"l":21.36,"n":99,"o":21.39,"t":"2026-10-16T14:35:00Z","v":6869,"vw":21.397252},{"c":21.335,"h":21.38,"l":21.31,"n":82,"o":21.3595,"t":"2026-10-16T14:40:00Z","v":1930,"vw":21.350638},{"c":21.395,"h":21.395,"l":21.36,"n":55,"o":21.36,"t":"2026-10-16T14:45:00Z","v":3604,"vw":21.381741},{"c":21.13,"h":21.35,"l":21.13,"n":222,"o":21.35,"t":"2026-10-16T14:50:00Z","v":9999,"vw":21.162296},{"c":21.17,"h":21.19,"l":21.13,"n":94,"o":21.13,"t":"2026-10-16T14:55:00Z","v":5851,"vw":21.164697},{"c":21.2,"h":21.2,"l":21.16,"n":64,"o":21.18,"t":"2026-10-16T15:00:00Z","v":2499,"vw":21.178127},{"c":21.09,"h":21.1767,"l":21.09,"n":76,"o":21.1767,"t":"2026-10-16T15:05:00Z","v":3138,"vw":21.129447},{"c":21.1,"h":21.14,"l":21.07,"n":96,"o":21.08,"t":"2026-10-16T15:10:00Z","v":4251,"vw":21.110157},{"c":21.05,"h":21.12,"l":21.045,"n":133,"o":21.1101,"t":"2026-10-16T15:15:00Z","v":8328,"vw":21.08939},{"c":20.99,"h":21.07,"l":20.96,"n":189,"o":21.055,"t":"2026-10-16T15:20:00Z","v":8773,"vw":20.999864},{"c":21.008,"h":21.01,"l":20.99,"n":37,"o":21,"t":"2026-10-16T15:25:00Z","v":1389,"vw":21.001844},{"c":21.07,"h":21.08,"l":21,"n":77,"o":21,"t":"2026-10-16T15:30:00Z","v":5392,"vw":21.039895},{"c":21.1,"h":21.11,"l":21.0697,"n":76,"o":21.0697,"t":"2026-10-16T15:35:00Z","v":5765,"vw":21.090692},{"c":21.09,"h":21.115,"l":21.07,"n":52,"o":21.11,"t":"2026-10-16T15:40:00Z","v":2159,"vw":21.099403},{"c":21.0401,"h":21.07,"l":21.04,"n":53,"o":21.05,"t":"2026-10-16T15:45:00Z","v":2331,"vw":21.053954},{"c":20.995,"h":21.03,"l":20.99,"n":88,"o":21.03,"t":"2026-10-16T15:50:00Z","v":5998,"vw":20.997669},{"c":20.99,"h":21.02,"l":20.99,"n":62,"o":20.995,"t":"2026-10-16T15:55:00Z","v":1276,"vw":21.008},{"c":20.95,"h":20.98,"l":20.92,"n":145,"o":20.98,"t":"2026-10-16T16:00:00Z","v":8307,"vw":20.951148},{"c":20.98,"h":20.985,"l":20.965,"n":49,"o":20.985,"t":"2026-10-16T16:05:00Z","v":1342,"vw":20.974624},{"c":21.01,"h":21.0101,"l":20.97,"n":118,"o":20.97,"t":"2026-10-16T16:10:00Z","v":12456,"vw":21.001249},{"c":21,"h":21.02,"l":20.985,"n":42,"o":21.02,"t":"2026-10-16T16:15:00Z","v":3145,"vw":20.991293},{"c":20.96,"h":21,"l":20.95,"n":47,"o":21,"t":"2026-10-16T16:20:00Z","v":2027,"vw":20.973834},{"c":20.91,"h":20.97,"l":20.9,"n":90,"o":20.97,"t":"2026-10-16T16:25:00Z","v":4273,"vw":20.929198},{"c":20.89,"h":20.92,"l":20.88,"n":151,"o":20.91,"t":"2026-10-16T16:30:00Z","v":8332,"vw":20.900775},{"c":20.915,"h":20.915,"l":20.88,"n":91,"o":20.89,"t":"2026-10-16T16:35:00Z","v":4641,"vw":20.893133},{"c":20.8811,"h":20.907,"l":20.8811,"n":34,"o":20.907,"t":"2026-10-16T16:40:00Z","v":1063,"vw":20.897016},{"c":20.855,"h":20.9,"l":20.85,"n":115,"o":20.9,"t":"2026-10-16T16:45:00Z","v":6711,"vw":20.868761},{"c":20.82,"h":20.84,"l":20.82,"n":92,"o":20.84,"t":"2026-10-16T16:50:00Z","v":4398,"vw":20.82928},{"c":20.78,"h":20.81,"l":20.77,"n":151,"o":20.81,"t":"2026-10-16T16:55:00Z","v":8248,"vw":20.789838},{"c":20.62,"h":20.78,"l":20.62,"n":199,"o":20.78,"t":"2026-10-16T17:00:00Z","v":10044,"vw":20.717486},{"c":20.645,"h":20.6888,"l":20.62,"n":88,"o":20.64,"t":"2026-10-16T17:05:00Z","v":6176,"vw":20.661671},{"c":20.66,"h":20.68,"l":20.625,"n":110,"o":20.66,"t":"2026-10-16T17:10:00Z","v":12432,"vw":20.652147},{"c":20.5701,"h":20.63,"l":20.5701,"n":173,"o":20.63,"t":"2026-10-16T17:15:00Z","v":10215,"vw":20.598655},{"c":20.6,"h":20.6097,"l":20.56,"n":53,"o":20.59,"t":"2026-10-16T17:20:00Z","v":5596,"vw":20.568037},{"c":20.67,"h":20.67,"l":20.59,"n":46,"o":20.5965,"t":"2026-10-16T17:25:00Z","v":3117,"vw":20.649296},{"c":20.68,"h":20.7,"l":20.6787,"n":39,"o":20.695,"t":"2026-10-16T17:30:00Z","v":3219,"vw":20.683462},{"c":20.65,"h":20.7188,"l":20.65,"n":62,"o":20.695,"t":"2026-10-16T17:35:00Z","v":6320,"vw":20.67579},{"c":20.735,"h":20.75,"l":20.655,"n":64,"o":20.655,"t":"2026-10-16T17:40:00Z","v":4357,"vw":20.714334},{"c":20.7,"h":20.7487,"l":20.7,"n":35,"o":20.7487,"t":"2026-10-16T17:45:00Z","v":6858,"vw":20.708039},{"c":20.68,"h":20.7,"l":20.68,"n":153,"o":20.69,"t":"2026-10-16T17:50:00Z","v":16948,"vw":20.691524},{"c":20.71,"h":20.72,"l":20.68,"n":86,"o":20.695,"t":"2026-10-16T17:55:00Z","v":17541,"vw":20.694977},{"c":20.65,"h":20.7,"l":20.65,"n":56,"o":20.7,"t":"2026-10-16T18:00:00Z","v":4017,"vw":20.683817},{"c":20.64,"h":20.67,"l":20.64,"n":49,"o":20.66,"t":"2026-10-16T18:05:00Z","v":4554,"vw":20.660234},{"c":20.65,"h":20.6583,"l":20.63,"n":30,"o":20.63,"t":"2026-10-16T18:10:00Z","v":3405,"vw":20.64124},{"c":20.62,"h":20.66,"l":20.62,"n":38,"o":20.66,"t":"2026-10-16T18:15:00Z","v":3114,"vw":20.654918},{"c":20.6,"h":20.61,"l":20.58,"n":89,"o":20.6,"t":"2026-10-16T18:20:00Z","v":5390,"vw":20.599593},{"c":20.605,"h":20.61,"l":20.58,"n":29,"o":20.61,"t":"2026-10-16T18:25:00Z","v":1120,"vw":20.6},{"c":20.595,"h":20.61,"l":20.585,"n":51,"o":20.6,"t":"2026-10-16T18:30:00Z","v":5367,"vw":20.600192},{"c":20.56,"h":20.595,"l":20.55,"n":104,"o":20.595,"t":"2026-10-16T18:35:00Z","v":10671,"vw":20.561762},{"c":20.53,"h":20.57,"l":20.51,"n":81,"o":20.57,"t":"2026-10-16T18:40:00Z","v":11398,"vw":20.543313},{"c":20.55,"h":20.55,"l":20.54,"n":31,"o":20.55,"t":"2026-10-16T18:45:00Z","v":1806,"vw":20.54875},{"c":20.52,"h":20.53,"l":20.505,"n":76,"o":20.52,"t":"2026-10-16T18:50:00Z","v":4562,"vw":20.51564},{"c":20.5385,"h":20.54,"l":20.4999,"n":155,"o":20.5,"t":"2026-10-16T18:55:00Z","v":5597,"vw":20.5111},{"c":20.48,"h":20.54,"l":20.475,"n":86,"o":20.53,"t":"2026-10-16T19:00:00Z","v":3315,"vw":20.513035},{"c":20.525,"h":20.525,"l":20.46,"n":56,"o":20.475,"t":"2026-10-16T19:05:00Z","v":4068,"vw":20.474149},{"c":20.655,"h":20.655,"l":20.545,"n":42,"o":20.545,"t":"2026-10-16T19:10:00Z","v":2541,"vw":20.601951},{"c":20.605,"h":20.675,"l":20.6,"n":106,"o":20.655,"t":"2026-10-16T19:15:00Z","v":17686,"vw":20.636851},{"c":20.6486,"h":20.65,"l":20.61,"n":55,"o":20.61,"t":"2026-10-16T19:20:00Z","v":3764,"vw":20.633113},{"c":20.61,"h":20.655,"l":20.595,"n":67,"o":20.65,"t":"2026-10-16T19:25:00Z","v":6422,"vw":20.623887},{"c":20.6,"h":20.63,"l":20.59,"n":62,"o":20.625,"t":"2026-10-16T19:30:00Z","v":3695,"vw":20.607069},{"c":20.6,"h":20.61,"l":20.57,"n":50,"o":20.59,"t":"2026-10-16T19:35:00Z","v":4890,"vw":20.589877},{"c":20.6,"h":20.615,"l":20.57,"n":88,"o":20.6,"t":"2026-10-16T19:40:00Z","v":8311,"vw":20.597934},{"c":20.67,"h":20.69,"l":20.61,"n":55,"o":20.61,"t":"2026-10-16T19:45:00Z","v":5566,"vw":20.668611},{"c":20.77,"h":20.785,"l":20.69,"n":167,"o":20.69,"t":"2026-10-16T19:50:00Z","v":24216,"vw":20.720313},{"c":20.78,"h":20.81,"l":20.755,"n":352,"o":20.765,"t":"2026-10-16T19:55:00Z","v":38943,"vw":20.778408},{"c":20.78,"h":20.78,"l":20.77,"n":25,"o":20.77,"t":"2026-10-16T20:00:00Z","v":5673,"vw":20.770594},{"c":20.71,"h":20.71,"l":20.71,"n":7,"o":20.71,"t":"2026-10-16T20:20:00Z","v":374,"vw":20.71},{"c":20.6,"h":20.6,"l":20.6,"n":2,"o":20.6,"t":"2026-10-16T20:35:00Z","v":500,"vw":20.6},{"c":20.71,"h":20.72,"l":20.71,"n":7,"o":20.72,"t":"2026-10-16T20:40:00Z","v":512,"vw":20.714048},{"c":20.76,"h":20.76,"l":20.68,"n":19,"o":20.68,"t":"2026-10-16T20:45:00Z","v":372,"vw":20.735904},{"c":20.71,"h":20.71,"l":20.6511,"n":6,"o":20.6511,"t":"2026-10-16T21:25:00Z","v":704,"vw":20.676343},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-16T21:45:00Z","v":100,"vw":20.8},{"c":20.77,"h":20.77,"l":20.77,"n":4,"o":20.77,"t":"2026-10-16T21:50:00Z","v":205,"vw":20.77},{"c":20.75,"h":20.75,"l":20.68,"n":14,"o":20.68,"t":"2026-10-16T22:20:00Z","v":1823,"vw":20.695149},{"c":20.681,"h":20.75,"l":20.681,"n":31,"o":20.75,"t":"2026-10-16T23:15:00Z","v":1568,"vw":20.718028},{"c":20.68,"h":20.68,"l":20.68,"n":1,"o":20.68,"t":"2026-10-16T23:20:00Z","v":232,"vw":20.68},{"c":20.72,"h":20.73,"l":20.72,"n":8,"o":20.73,"t":"2026-10-16T23:25:00Z","v":532,"vw":20.724},{"c":20.97,"h":20.97,"l":20.97,"n":3,"o":20.97,"t":"2026-10-16T23:45:00Z","v":281,"vw":20.97},{"c":20.96,"h":20.96,"l":20.91,"n":222,"o":20.93,"t":"2026-10-19T08:00:00Z","v":6683,"vw":20.942744},{"c":20.96,"h":20.96,"l":20.96,"n":6,"o":20.96,"t":"2026-10-19T08:05:00Z","v":204,"vw":20.96},{"c":20.89,"h":20.89,"l":20.89,"n":1,"o":20.89,"t":"2026-10-19T08:25:00Z","v":300,"vw":20.89},{"c":20.97,"h":20.97,"l":20.97,"n":5,"o":20.97,"t":"2026-10-19T08:45:00Z","v":301,"vw":20.97},{"c":20.89,"h":20.89,"l":20.89,"n":43,"o":20.89,"t":"2026-10-19T08:50:00Z","v":479,"vw":20.89},{"c":20.85,"h":20.85,"l":20.85,"n":6,"o":20.85,"t":"2026-10-19T09:00:00Z","v":200,"vw":20.85},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-10-19T09:05:00Z","v":100,"vw":20.85},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-10-19T09:40:00Z","v":100,"vw":20.98},{"c":20.88,"h":20.88,"l":20.88,"n":3,"o":20.88,"t":"2026-10-19T10:15:00Z","v":465,"vw":20.88},{"c":20.82,"h":20.875,"l":20.82,"n":18,"o":20.875,"t":"2026-10-19T10:25:00Z","v":465,"vw":20.833784},{"c":20.78,"h":20.78,"l":20.78,"n":16,"o":20.78,"t":"2026-10-19T10:35:00Z","v":1051,"vw":20.78},{"c":20.79,"h":20.79,"l":20.79,"n":1,"o":20.79,"t":"2026-10-19T10:55:00Z","v":100,"vw":20.79},{"c":20.75,"h":20.75,"l":20.75,"n":51,"o":20.75,"t":"2026-10-19T11:00:00Z","v":498,"vw":20.75},{"c":20.78,"h":20.78,"l":20.78,"n":2,"o":20.78,"t":"2026-10-19T11:25:00Z","v":321,"vw":20.78},{"c":20.7563,"h":20.7563,"l":20.7563,"n":3,"o":20.7563,"t":"2026-10-19T11:35:00Z","v":305,"vw":20.7563},{"c":20.79,"h":20.79,"l":20.79,"n":2,"o":20.79,"t":"2026-10-19T11:40:00Z","v":112,"vw":20.79},{"c":20.76,"h":20.76,"l":20.76,"n":3,"o":20.76,"t":"2026-10-19T11:45:00Z","v":114,"vw":20.76},{"c":20.8384,"h":20.8384,"l":20.8384,"n":4,"o":20.8384,"t":"2026-10-19T12:00:00Z","v":118,"vw":20.8384},{"c":20.85,"h":20.85,"l":20.84,"n":5,"o":20.84,"t":"2026-10-19T12:15:00Z","v":795,"vw":20.845153},{"c":20.87,"h":20.87,"l":20.87,"n":4,"o":20.87,"t":"2026-10-19T12:25:00Z","v":162,"vw":20.87},{"c":20.99,"h":20.99,"l":20.99,"n":2,"o":20.99,"t":"2026-10-19T12:30:00Z","v":103,"vw":20.99},{"c":20.9,"h":20.9,"l":20.9,"n":12,"o":20.9,"t":"2026-10-19T12:55:00Z","v":134,"vw":20.9},{"c":20.8733,"h":20.8733,"l":20.8733,"n":3,"o":20.8733,"t":"2026-10-19T13:00:00Z","v":521,"vw":20.8733},{"c":20.9453,"h":20.9453,"l":20.9453,"n":1,"o":20.9453,"t":"2026-10-19T13:10:00Z","v":1000,"vw":20.9453},{"c":20.89,"h":20.89,"l":20.89,"n":4,"o":20.89,"t":"2026-10-19T13:15:00Z","v":227,"vw":20.89},{"c":20.9,"h":20.95,"l":20.9,"n":7,"o":20.95,"t":"2026-10-19T13:20:00Z","v":462,"vw":20.933333},{"c":21,"h":21,"l":20.9,"n":26,"o":20.9,"t":"2026-10-19T13:25:00Z","v":1342,"vw":20.974774},{"c":21.05,"h":21.1771,"l":20.85,"n":400,"o":20.94,"t":"2026-10-19T13:30:00Z","v":21228,"vw":21.001015},{"c":20.97,"h":21.06,"l":20.9,"n":285,"o":21.055,"t":"2026-10-19T13:35:00Z","v":12485,"vw":21.002693},{"c":21.12,"h":21.12,"l":21,"n":134,"o":21.01,"t":"2026-10-19T13:40:00Z","v":7552,"vw":21.051196},{"c":21.14,"h":21.14,"l":21.06,"n":115,"o":21.11,"t":"2026-10-19T13:45:00Z","v":10985,"vw":21.107327},{"c":21.06,"h":21.21,"l":21.06,"n":87,"o":21.14,"t":"2026-10-19T13:50:00Z","v":12984,"vw":21.169943},{"c":21.1448,"h":21.2,"l":21.1186,"n":61,"o":21.1186,"t":"2026-10-19T13:55:00Z","v":3651,"vw":21.162308},{"c":21.14,"h":21.16,"l":21.09,"n":63,"o":21.16,"t":"2026-10-19T14:00:00Z","v":8740,"vw":21.129341},{"c":21.12,"h":21.14,"l":21.092,"n":93,"o":21.14,"t":"2026-10-19T14:05:00Z","v":4996,"vw":21.117293},{"c":21.26,"h":21.26,"l":21.145,"n":81,"o":21.15,"t":"2026-10-19T14:10:00Z","v":3989,"vw":21.174063},{"c":21.3,"h":21.325,"l":21.225,"n":99,"o":21.27,"t":"2026-10-19T14:15:00Z","v":3018,"vw":21.287826},{"c":21.35,"h":21.35,"l":21.29,"n":57,"o":21.325,"t":"2026-10-19T14:20:00Z","v":4899,"vw":21.33053},{"c":21.365,"h":21.38,"l":21.34,"n":71,"o":21.35,"t":"2026-10-19T14:25:00Z","v":2775,"vw":21.364059},{"c":21.34,"h":21.36,"l":21.33,"n":85,"o":21.34,"t":"2026-10-19T14:30:00Z","v":5726,"vw":21.345417},{"c":21.34,"h":21.375,"l":21.33,"n":74,"o":21.35,"t":"2026-10-19T14:35:00Z","v":7147,"vw":21.352531},{"c":21.355,"h":21.395,"l":21.35,"n":60,"o":21.35,"t":"2026-10-19T14:40:00Z","v":4298,"vw":21.366924},{"c":21.375,"h":21.435,"l":21.375,"n":78,"o":21.38,"t":"2026-10-19T14:45:00Z","v":7722,"vw":21.397819},{"c":21.39,"h":21.4,"l":21.34,"n":32,"o":21.35,"t":"2026-10-19T14:50:00Z","v":2634,"vw":21.384237},{"c":21.38,"h":21.4114,"l":21.3799,"n":49,"o":21.4114,"t":"2026-10-19T14:55:00Z","v":994,"vw":21.392221},{"c":21.445,"h":21.445,"l":21.42,"n":40,"o":21.42,"t":"2026-10-19T15:00:00Z","v":9031,"vw":21.431893},{"c":21.41,"h":21.44,"l":21.41,"n":38,"o":21.44,"t":"2026-10-19T15:05:00Z","v":1359,"vw":21.420465},{"c":21.435,"h":21.435,"l":21.4,"n":34,"o":21.4,"t":"2026-10-19T15:10:00Z","v":3558,"vw":21.417831},{"c":21.43,"h":21.445,"l":21.43,"n":21,"o":21.435,"t":"2026-10-19T15:15:00Z","v":649,"vw":21.439026},{"c":21.455,"h":21.455,"l":21.44,"n":19,"o":21.4401,"t":"2026-10-19T15:20:00Z","v":1823,"vw":21.44673},{"c":21.48,"h":21.49,"l":21.46,"n":65,"o":21.46,"t":"2026-10-19T15:25:00Z","v":4301,"vw":21.477853},{"c":21.4399,"h":21.465,"l":21.4399,"n":54,"o":21.465,"t":"2026-10-19T15:30:00Z","v":10578,"vw":21.442472},{"c":21.435,"h":21.445,"l":21.435,"n":50,"o":21.44,"t":"2026-10-19T15:35:00Z","v":1441,"vw":21.438182},{"c":21.47,"h":21.47,"l":21.45,"n":52,"o":21.45,"t":"2026-10-19T15:40:00Z","v":3608,"vw":21.459229},{"c":21.475,"h":21.48,"l":21.45,"n":38,"o":21.455,"t":"2026-10-19T15:45:00Z","v":1477,"vw":21.461713},{"c":21.4799,"h":21.4799,"l":21.4514,"n":35,"o":21.47,"t":"2026-10-19T15:50:00Z","v":2588,"vw":21.464887},{"c":21.485,"h":21.4999,"l":21.47,"n":27,"o":21.47,"t":"2026-10-19T15:55:00Z","v":3706,"vw":21.48678},{"c":21.4551,"h":21.48,"l":21.4551,"n":17,"o":21.48,"t":"2026-10-19T16:00:00Z","v":485,"vw":21.471232},{"c":21.4564,"h":21.4564,"l":21.45,"n":24,"o":21.45,"t":"2026-10-19T16:05:00Z","v":715,"vw":21.452133},{"c":21.445,"h":21.46,"l":21.445,"n":18,"o":21.46,"t":"2026-10-19T16:10:00Z","v":768,"vw":21.453594},{"c":21.47,"h":21.47,"l":21.45,"n":31,"o":21.45,"t":"2026-10-19T16:15:00Z","v":1600,"vw":21.463877},{"c":21.465,"h":21.48,"l":21.465,"n":25,"o":21.47,"t":"2026-10-19T16:20:00Z","v":10981,"vw":21.474554},{"c":21.47,"h":21.47,"l":21.455,"n":20,"o":21.465,"t":"2026-10-19T16:25:00Z","v":2768,"vw":21.460303},{"c":21.5,"h":21.5,"l":21.47,"n":54,"o":21.47,"t":"2026-10-19T16:30:00Z","v":3428,"vw":21.496449},{"c":21.535,"h":21.535,"l":21.5099,"n":30,"o":21.5099,"t":"2026-10-19T16:35:00Z","v":1606,"vw":21.522092},{"c":21.5251,"h":21.5251,"l":21.51,"n":18,"o":21.52,"t":"2026-10-19T16:40:00Z","v":1776,"vw":21.522194},{"c":21.495,"h":21.51,"l":21.495,"n":23,"o":21.51,"t":"2026-10-19T16:45:00Z","v":6275,"vw":21.501417},{"c":21.505,"h":21.52,"l":21.505,"n":17,"o":21.51,"t":"2026-10-19T16:50:00Z","v":1804,"vw":21.51},{"c":21.53,"h":21.54,"l":21.5051,"n":37,"o":21.5051,"t":"2026-10-19T16:55:00Z","v":3669,"vw":21.529843},{"c":21.515,"h":21.525,"l":21.515,"n":15,"o":21.52,"t":"2026-10-19T17:00:00Z","v":1429,"vw":21.52},{"c":21.47,"h":21.51,"l":21.47,"n":27,"o":21.51,"t":"2026-10-19T17:05:00Z","v":2356,"vw":21.486604},{"c":21.47,"h":21.47,"l":21.47,"n":12,"o":21.47,"t":"2026-10-19T17:10:00Z","v":1037,"vw":21.47},{"c":21.433,"h":21.44,"l":21.433,"n":7,"o":21.44,"t":"2026-10-19T17:15:00Z","v":563,"vw":21.4344},{"c":21.435,"h":21.46,"l":21.435,"n":17,"o":21.45,"t":"2026-10-19T17:20:00Z","v":1544,"vw":21.444748},{"c":21.47,"h":21.47,"l":21.43,"n":29,"o":21.43,"t":"2026-10-19T17:25:00Z","v":2234,"vw":21.45206},{"c":21.445,"h":21.465,"l":21.445,"n":7,"o":21.465,"t":"2026-10-19T17:30:00Z","v":467,"vw":21.451047},{"c":21.46,"h":21.46,"l":21.43,"n":30,"o":21.455,"t":"2026-10-19T17:35:00Z","v":3298,"vw":21.443238},{"c":21.5,"h":21.5,"l":21.49,"n":6,"o":21.49,"t":"2026-10-19T17:40:00Z","v":262,"vw":21.495},{"c":21.4413,"h":21.4966,"l":21.4413,"n":29,"o":21.4966,"t":"2026-10-19T17:45:00Z","v":1476,"vw":21.456073},{"c":21.455,"h":21.455,"l":21.455,"n":1,"o":21.455,"t":"2026-10-19T17:50:00Z","v":250,"vw":21.455},{"c":21.47,"h":21.47,"l":21.455,"n":20,"o":21.455,"t":"2026-10-19T17:55:00Z","v":953,"vw":21.461875},{"c":21.44,"h":21.45,"l":21.44,"n":12,"o":21.45,"t":"2026-10-19T18:00:00Z","v":924,"vw":21.443333},{"c":21.4417,"h":21.45,"l":21.4417,"n":6,"o":21.45,"t":"2026-10-19T18:05:00Z","v":352,"vw":21.444099},{"c":21.45,"h":21.46,"l":21.45,"n":9,"o":21.46,"t":"2026-10-19T18:10:00Z","v":378,"vw":21.456667},{"c":21.465,"h":21.465,"l":21.46,"n":9,"o":21.46,"t":"2026-10-19T18:15:00Z","v":430,"vw":21.463377},{"c":21.43,"h":21.46,"l":21.43,"n":16,"o":21.46,"t":"2026-10-19T18:20:00Z","v":1005,"vw":21.450919},{"c":21.4,"h":21.425,"l":21.4,"n":26,"o":21.425,"t":"2026-10-19T18:25:00Z","v":648,"vw":21.415371},{"c":21.39,"h":21.41,"l":21.39,"n":14,"o":21.41,"t":"2026-10-19T18:30:00Z","v":1330,"vw":21.402655},{"c":21.4221,"h":21.4221,"l":21.39,"n":9,"o":21.3901,"t":"2026-10-19T18:35:00Z","v":1512,"vw":21.39929},{"c":21.425,"h":21.43,"l":21.415,"n":9,"o":21.415,"t":"2026-10-19T18:40:00Z","v":618,"vw":21.420877},{"c":21.4851,"h":21.4851,"l":21.47,"n":4,"o":21.47,"t":"2026-10-19T18:45:00Z","v":402,"vw":21.473775},{"c":21.5,"h":21.5001,"l":21.475,"n":9,"o":21.475,"t":"2026-10-19T18:50:00Z","v":585,"vw":21.49382},{"c":21.5099,"h":21.52,"l":21.5099,"n":14,"o":21.52,"t":"2026-10-19T18:55:00Z","v":1252,"vw":21.519078},{"c":21.53,"h":21.53,"l":21.5,"n":23,"o":21.5,"t":"2026-10-19T19:00:00Z","v":3662,"vw":21.508451},{"c":21.49,"h":21.53,"l":21.485,"n":18,"o":21.53,"t":"2026-10-19T19:05:00Z","v":906,"vw":21.508377},{"c":21.505,"h":21.51,"l":21.49,"n":35,"o":21.4907,"t":"2026-10-19T19:10:00Z","v":2612,"vw":21.498546},{"c":21.505,"h":21.51,"l":21.505,"n":26,"o":21.505,"t":"2026-10-19T19:15:00Z","v":2027,"vw":21.508685},{"c":21.495,"h":21.51,"l":21.4731,"n":37,"o":21.51,"t":"2026-10-19T19:20:00Z","v":3276,"vw":21.484106},{"c":21.48,"h":21.5,"l":21.48,"n":26,"o":21.5,"t":"2026-10-19T19:25:00Z","v":2906,"vw":21.491763},{"c":21.49,"h":21.51,"l":21.49,"n":61,"o":21.49,"t":"2026-10-19T19:30:00Z","v":8089,"vw":21.499607},{"c":21.52,"h":21.53,"l":21.485,"n":33,"o":21.49,"t":"2026-10-19T19:35:00Z","v":1827,"vw":21.503566},{"c":21.5166,"h":21.53,"l":21.5,"n":52,"o":21.505,"t":"2026-10-19T19:40:00Z","v":4132,"vw":21.512753},{"c":21.48,"h":21.5,"l":21.48,"n":40,"o":21.5,"t":"2026-10-19T19:45:00Z","v":4434,"vw":21.488809},{"c":21.43,"h":21.47,"l":21.43,"n":137,"o":21.47,"t":"2026-10-19T19:50:00Z","v":17538,"vw":21.443716},{"c":21.46,"h":21.48,"l":21.44,"n":170,"o":21.44,"t":"2026-10-19T19:55:00Z","v":23755,"vw":21.469416},{"c":21.48,"h":21.48,"l":21.48,"n":8,"o":21.48,"t":"2026-10-19T20:00:00Z","v":3912,"vw":21.48},{"c":21.4899,"h":21.4899,"l":21.4899,"n":2,"o":21.4899,"t":"2026-10-19T20:05:00Z","v":101,"vw":21.4899},{"c":21.45,"h":21.45,"l":21.45,"n":2,"o":21.45,"t":"2026-10-19T21:00:00Z","v":101,"vw":21.45},{"c":21.4687,"h":21.4687,"l":21.4687,"n":1,"o":21.4687,"t":"2026-10-19T21:20:00Z","v":100,"vw":21.4687},{"c":21.47,"h":21.47,"l":21.47,"n":1,"o":21.47,"t":"2026-10-19T21:50:00Z","v":100,"vw":21.47},{"c":21.45,"h":21.4522,"l":21.45,"n":3,"o":21.4522,"t":"2026-10-19T22:15:00Z","v":1059,"vw":21.451979},{"c":21.47,"h":21.47,"l":21.47,"n":8,"o":21.47,"t":"2026-10-19T22:20:00Z","v":116,"vw":21.47},{"c":21.49,"h":21.49,"l":21.49,"n":2,"o":21.49,"t":"2026-10-19T22:35:00Z","v":600,"vw":21.49},{"c":21.49,"h":21.49,"l":21.49,"n":1,"o":21.49,"t":"2026-10-19T22:50:00Z","v":4000,"vw":21.49},{"c":21.5,"h":21.5,"l":21.49,"n":12,"o":21.49,"t":"2026-10-19T23:10:00Z","v":767,"vw":21.492049},{"c":21.44,"h":21.44,"l":21.39,"n":68,"o":21.4,"t":"2026-10-20T08:00:00Z","v":1678,"vw":21.4105},{"c":21.43,"h":21.43,"l":21.43,"n":5,"o":21.43,"t":"2026-10-20T08:25:00Z","v":162,"vw":21.43},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-20T09:45:00Z","v":2809,"vw":21.35},{"c":21.39,"h":21.39,"l":21.3,"n":27,"o":21.3,"t":"2026-10-20T11:05:00Z","v":352,"vw":21.345},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-20T11:15:00Z","v":100,"vw":21.31},{"c":21.31,"h":21.31,"l":21.31,"n":3,"o":21.31,"t":"2026-10-20T11:20:00Z","v":210,"vw":21.31},{"c":21.39,"h":21.39,"l":21.39,"n":2,"o":21.39,"t":"2026-10-20T11:40:00Z","v":400,"vw":21.39},{"c":21.38,"h":21.38,"l":21.37,"n":4,"o":21.37,"t":"2026-10-20T12:00:00Z","v":533,"vw":21.372},{"c":21.38,"h":21.3983,"l":21.38,"n":2,"o":21.3983,"t":"2026-10-20T12:10:00Z","v":662,"vw":21.392771},{"c":21.4,"h":21.4,"l":21.4,"n":4,"o":21.4,"t":"2026-10-20T12:15:00Z","v":177,"vw":21.4},{"c":21.4026,"h":21.4026,"l":21.4026,"n":1,"o":21.4026,"t":"2026-10-20T12:20:00Z","v":102,"vw":21.4026},{"c":21.4,"h":21.4,"l":21.33,"n":12,"o":21.33,"t":"2026-10-20T12:30:00Z","v":594,"vw":21.373617},{"c":21.45,"h":21.45,"l":21.45,"n":7,"o":21.45,"t":"2026-10-20T12:35:00Z","v":814,"vw":21.45},{"c":21.5,"h":21.5,"l":21.5,"n":11,"o":21.5,"t":"2026-10-20T13:00:00Z","v":4003,"vw":21.5},{"c":21.53,"h":21.53,"l":21.53,"n":9,"o":21.53,"t":"2026-10-20T13:15:00Z","v":164,"vw":21.53},{"c":21.53,"h":21.59,"l":21.53,"n":11,"o":21.59,"t":"2026-10-20T13:20:00Z","v":642,"vw":21.567564},{"c":21.6,"h":21.6,"l":21.59,"n":8,"o":21.59,"t":"2026-10-20T13:25:00Z","v":1864,"vw":21.596534},{"c":21.3705,"h":21.59,"l":21.285,"n":243,"o":21.55,"t":"2026-10-20T13:30:00Z","v":9652,"vw":21.461651},{"c":21.38,"h":21.45,"l":21.38,"n":225,"o":21.44,"t":"2026-10-20T13:35:00Z","v":11241,"vw":21.412348},{"c":21.385,"h":21.39,"l":21.32,"n":102,"o":21.38,"t":"2026-10-20T13:40:00Z","v":9395,"vw":21.355275},{"c":21.42,"h":21.42,"l":21.34,"n":70,"o":21.37,"t":"2026-10-20T13:45:00Z","v":3991,"vw":21.362442},{"c":21.5086,"h":21.5086,"l":21.435,"n":54,"o":21.44,"t":"2026-10-20T13:50:00Z","v":3741,"vw":21.474142},{"c":21.59,"h":21.59,"l":21.49,"n":64,"o":21.49,"t":"2026-10-20T13:55:00Z","v":3266,"vw":21.534486},{"c":21.66,"h":21.66,"l":21.6,"n":71,"o":21.6,"t":"2026-10-20T14:00:00Z","v":13015,"vw":21.603735},{"c":21.67,"h":21.7086,"l":21.65,"n":68,"o":21.67,"t":"2026-10-20T14:05:00Z","v":2333,"vw":21.675434},{"c":21.75,"h":21.75,"l":21.67,"n":74,"o":21.67,"t":"2026-10-20T14:10:00Z","v":7199,"vw":21.735847},{"c":21.73,"h":21.775,"l":21.72,"n":48,"o":21.775,"t":"2026-10-20T14:15:00Z","v":2395,"vw":21.739652},{"c":21.735,"h":21.735,"l":21.72,"n":75,"o":21.72,"t":"2026-10-20T14:20:00Z","v":3324,"vw":21.731737},{"c":21.79,"h":21.79,"l":21.72,"n":80,"o":21.745,"t":"2026-10-20T14:25:00Z","v":8682,"vw":21.774627},{"c":21.75,"h":21.81,"l":21.75,"n":61,"o":21.8,"t":"2026-10-20T14:30:00Z","v":2886,"vw":21.780582},{"c":21.825,"h":21.825,"l":21.78,"n":55,"o":21.78,"t":"2026-10-20T14:35:00Z","v":1988,"vw":21.811552},{"c":21.805,"h":21.84,"l":21.805,"n":71,"o":21.84,"t":"2026-10-20T14:40:00Z","v":4908,"vw":21.806838},{"c":21.84,"h":21.85,"l":21.835,"n":57,"o":21.836,"t":"2026-10-20T14:45:00Z","v":5008,"vw":21.84043},{"c":21.865,"h":21.89,"l":21.85,"n":84,"o":21.855,"t":"2026-10-20T14:50:00Z","v":6255,"vw":21.868389},{"c":21.91,"h":21.925,"l":21.88,"n":59,"o":21.88,"t":"2026-10-20T14:55:00Z","v":2225,"vw":21.902106},{"c":21.85,"h":21.91,"l":21.85,"n":57,"o":21.91,"t":"2026-10-20T15:00:00Z","v":6584,"vw":21.874555},{"c":21.8627,"h":21.875,"l":21.8514,"n":41,"o":21.8514,"t":"2026-10-20T15:05:00Z","v":2077,"vw":21.870246},{"c":21.785,"h":21.885,"l":21.785,"n":37,"o":21.875,"t":"2026-10-20T15:10:00Z","v":1605,"vw":21.842349},{"c":21.82,"h":21.82,"l":21.82,"n":7,"o":21.82,"t":"2026-10-20T15:15:00Z","v":361,"vw":21.82},{"c":21.795,"h":21.82,"l":21.795,"n":20,"o":21.82,"t":"2026-10-20T15:20:00Z","v":735,"vw":21.811742},{"c":21.7727,"h":21.795,"l":21.7727,"n":15,"o":21.795,"t":"2026-10-20T15:25:00Z","v":1036,"vw":21.782493},{"c":21.73,"h":21.765,"l":21.725,"n":52,"o":21.765,"t":"2026-10-20T15:30:00Z","v":1723,"vw":21.739877},{"c":21.74,"h":21.755,"l":21.74,"n":31,"o":21.7419,"t":"2026-10-20T15:35:00Z","v":774,"vw":21.743009},{"c":21.77,"h":21.7901,"l":21.77,"n":29,"o":21.77,"t":"2026-10-20T15:40:00Z","v":1011,"vw":21.779617},{"c":21.7325,"h":21.74,"l":21.7325,"n":19,"o":21.74,"t":"2026-10-20T15:45:00Z","v":991,"vw":21.737922},{"c":21.76,"h":21.76,"l":21.745,"n":13,"o":21.745,"t":"2026-10-20T15:50:00Z","v":1487,"vw":21.753898},{"c":21.785,"h":21.79,"l":21.78,"n":10,"o":21.785,"t":"2026-10-20T15:55:00Z","v":603,"vw":21.785},{"c":21.775,"h":21.7751,"l":21.775,"n":11,"o":21.7751,"t":"2026-10-20T16:00:00Z","v":1136,"vw":21.775091},{"c":21.7551,"h":21.7693,"l":21.755,"n":37,"o":21.76,"t":"2026-10-20T16:05:00Z","v":3101,"vw":21.762045},{"c":21.75,"h":21.75,"l":21.75,"n":10,"o":21.75,"t":"2026-10-20T16:10:00Z","v":1164,"vw":21.75},{"c":21.7299,"h":21.75,"l":21.7299,"n":19,"o":21.75,"t":"2026-10-20T16:15:00Z","v":583,"vw":21.740507},{"c":21.72,"h":21.73,"l":21.7075,"n":26,"o":21.71,"t":"2026-10-20T16:20:00Z","v":3182,"vw":21.711232},{"c":21.74,"h":21.7403,"l":21.7105,"n":28,"o":21.7105,"t":"2026-10-20T16:25:00Z","v":7287,"vw":21.733845},{"c":21.7603,"h":21.7603,"l":21.75,"n":18,"o":21.75,"t":"2026-10-20T16:30:00Z","v":2387,"vw":21.751065},{"c":21.7799,"h":21.7799,"l":21.7701,"n":9,"o":21.7701,"t":"2026-10-20T16:35:00Z","v":1193,"vw":21.778578},{"c":21.79,"h":21.79,"l":21.79,"n":6,"o":21.79,"t":"2026-10-20T16:40:00Z","v":232,"vw":21.79},{"c":21.78,"h":21.78,"l":21.765,"n":5,"o":21.77,"t":"2026-10-20T16:45:00Z","v":1060,"vw":21.768491},{"c":21.76,"h":21.775,"l":21.76,"n":11,"o":21.77,"t":"2026-10-20T16:50:00Z","v":642,"vw":21.765689},{"c":21.755,"h":21.755,"l":21.7414,"n":24,"o":21.7477,"t":"2026-10-20T17:00:00Z","v":1995,"vw":21.74763},{"c":21.7595,"h":21.7595,"l":21.75,"n":12,"o":21.75,"t":"2026-10-20T17:05:00Z","v":664,"vw":21.7538},{"c":21.77,"h":21.77,"l":21.75,"n":32,"o":21.75,"t":"2026-10-20T17:10:00Z","v":3050,"vw":21.766207},{"c":21.77,"h":21.77,"l":21.77,"n":6,"o":21.77,"t":"2026-10-20T17:15:00Z","v":152,"vw":21.77},{"c":21.79,"h":21.79,"l":21.78,"n":16,"o":21.78,"t":"2026-10-20T17:20:00Z","v":1951,"vw":21.781579},{"c":21.79,"h":21.7945,"l":21.79,"n":6,"o":21.79,"t":"2026-10-20T17:25:00Z","v":769,"vw":21.792497},{"c":21.7802,"h":21.8,"l":21.7802,"n":17,"o":21.8,"t":"2026-10-20T17:30:00Z","v":734,"vw":21.7901},{"c":21.773,"h":21.78,"l":21.773,"n":7,"o":21.78,"t":"2026-10-20T17:35:00Z","v":337,"vw":21.777459},{"c":21.79,"h":21.79,"l":21.7786,"n":11,"o":21.7786,"t":"2026-10-20T17:40:00Z","v":712,"vw":21.787506},{"c":21.78,"h":21.78,"l":21.78,"n":17,"o":21.78,"t":"2026-10-20T17:45:00Z","v":938,"vw":21.78},{"c":21.78,"h":21.78,"l":21.7785,"n":7,"o":21.78,"t":"2026-10-20T17:50:00Z","v":666,"vw":21.779487},{"c":21.755,"h":21.7782,"l":21.755,"n":14,"o":21.7782,"t":"2026-10-20T17:55:00Z","v":896,"vw":21.762153},{"c":21.7618,"h":21.7618,"l":21.7416,"n":2,"o":21.7416,"t":"2026-10-20T18:00:00Z","v":475,"vw":21.750105},{"c":21.785,"h":21.785,"l":21.78,"n":10,"o":21.78,"t":"2026-10-20T18:05:00Z","v":1362,"vw":21.78249},{"c":21.79,"h":21.79,"l":21.78,"n":19,"o":21.7899,"t":"2026-10-20T18:10:00Z","v":1644,"vw":21.789259},{"c":21.8,"h":21.8,"l":21.79,"n":11,"o":21.79,"t":"2026-10-20T18:15:00Z","v":608,"vw":21.7925},{"c":21.8005,"h":21.805,"l":21.8005,"n":3,"o":21.805,"t":"2026-10-20T18:20:00Z","v":351,"vw":21.802429},{"c":21.79,"h":21.8,"l":21.79,"n":20,"o":21.8,"t":"2026-10-20T18:25:00Z","v":677,"vw":21.798331},{"c":21.82,"h":21.82,"l":21.81,"n":12,"o":21.8101,"t":"2026-10-20T18:35:00Z","v":1515,"vw":21.8115},{"c":21.82,"h":21.84,"l":21.81,"n":27,"o":21.82,"t":"2026-10-20T18:40:00Z","v":6844,"vw":21.819922},{"c":21.82,"h":21.8314,"l":21.82,"n":4,"o":21.8314,"t":"2026-10-20T18:50:00Z","v":817,"vw":21.829975},{"c":21.835,"h":21.855,"l":21.835,"n":26,"o":21.85,"t":"2026-10-20T18:55:00Z","v":2876,"vw":21.848653},{"c":21.83,"h":21.83,"l":21.83,"n":4,"o":21.83,"t":"2026-10-20T19:00:00Z","v":105,"vw":21.83},{"c":21.835,"h":21.835,"l":21.83,"n":15,"o":21.83,"t":"2026-10-20T19:05:00Z","v":1753,"vw":21.833433},{"c":21.83,"h":21.83,"l":21.83,"n":16,"o":21.83,"t":"2026-10-20T19:10:00Z","v":2120,"vw":21.83},{"c":21.825,"h":21.825,"l":21.82,"n":11,"o":21.825,"t":"2026-10-20T19:15:00Z","v":589,"vw":21.8225},{"c":21.78,"h":21.82,"l":21.77,"n":44,"o":21.82,"t":"2026-10-20T19:20:00Z","v":8906,"vw":21.780057},{"c":21.8,"h":21.8,"l":21.79,"n":34,"o":21.79,"t":"2026-10-20T19:25:00Z","v":2393,"vw":21.796842},{"c":21.815,"h":21.82,"l":21.8077,"n":19,"o":21.8077,"t":"2026-10-20T19:30:00Z","v":3251,"vw":21.812494},{"c":21.805,"h":21.82,"l":21.805,"n":19,"o":21.82,"t":"2026-10-20T19:35:00Z","v":1504,"vw":21.809923},{"c":21.8,"h":21.82,"l":21.8,"n":86,"o":21.805,"t":"2026-10-20T19:40:00Z","v":14666,"vw":21.806637},{"c":21.79,"h":21.81,"l":21.79,"n":82,"o":21.8,"t":"2026-10-20T19:45:00Z","v":9002,"vw":21.800888},{"c":21.75,"h":21.8,"l":21.745,"n":71,"o":21.8,"t":"2026-10-20T19:50:00Z","v":7440,"vw":21.777895},{"c":21.73,"h":21.755,"l":21.695,"n":151,"o":21.75,"t":"2026-10-20T19:55:00Z","v":23763,"vw":21.738931},{"c":21.75,"h":21.75,"l":21.75,"n":26,"o":21.75,"t":"2026-10-20T20:00:00Z","v":47833,"vw":21.75},{"c":21.76,"h":21.76,"l":21.76,"n":2,"o":21.76,"t":"2026-10-20T20:30:00Z","v":355,"vw":21.76},{"c":22,"h":22,"l":21.85,"n":89,"o":21.85,"t":"2026-10-20T21:20:00Z","v":5970,"vw":21.906036},{"c":21.8,"h":21.86,"l":21.8,"n":7,"o":21.86,"t":"2026-10-20T21:25:00Z","v":659,"vw":21.83022},{"c":21.9881,"h":22,"l":21.9881,"n":3,"o":22,"t":"2026-10-20T21:30:00Z","v":204,"vw":21.99405},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-20T21:35:00Z","v":100,"vw":22},{"c":21.9999,"h":21.9999,"l":21.9999,"n":1,"o":21.9999,"t":"2026-10-20T21:50:00Z","v":3000,"vw":21.9999},{"c":21.9427,"h":21.9427,"l":21.9427,"n":1,"o":21.9427,"t":"2026-10-20T21:55:00Z","v":132,"vw":21.9427},{"c":22,"h":22,"l":21.9817,"n":13,"o":21.9817,"t":"2026-10-20T22:05:00Z","v":4951,"vw":21.995196},{"c":21.63,"h":21.63,"l":21.63,"n":1,"o":21.63,"t":"2026-10-20T22:15:00Z","v":100,"vw":21.63},{"c":22.06,"h":22.06,"l":22.06,"n":1,"o":22.06,"t":"2026-10-20T22:20:00Z","v":100,"vw":22.06},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-20T23:05:00Z","v":500,"vw":22.1},{"c":21.99,"h":22,"l":21.99,"n":12,"o":22,"t":"2026-10-20T23:10:00Z","v":1708,"vw":21.999342},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-20T23:35:00Z","v":2000,"vw":21.99},{"c":22.02,"h":22.05,"l":22.02,"n":4,"o":22.05,"t":"2026-10-20T23:55:00Z","v":566,"vw":22.033636},{"c":22,"h":22.02,"l":22,"n":68,"o":22.0187,"t":"2026-10-21T08:00:00Z","v":935,"vw":22.010653},{"c":22.18,"h":22.18,"l":22.18,"n":8,"o":22.18,"t":"2026-10-21T08:15:00Z","v":602,"vw":22.18},{"c":22.22,"h":22.22,"l":22.22,"n":4,"o":22.22,"t":"2026-10-21T08:25:00Z","v":148,"vw":22.22},{"c":22.22,"h":22.22,"l":22.22,"n":2,"o":22.22,"t":"2026-10-21T08:40:00Z","v":267,"vw":22.22},{"c":22.05,"h":22.05,"l":22.05,"n":2,"o":22.05,"t":"2026-10-21T08:45:00Z","v":1105,"vw":22.05},{"c":22.05,"h":22.05,"l":22.05,"n":2,"o":22.05,"t":"2026-10-21T08:50:00Z","v":301,"vw":22.05},{"c":22.02,"h":22.02,"l":22.02,"n":8,"o":22.02,"t":"2026-10-21T09:00:00Z","v":334,"vw":22.02},{"c":22.05,"h":22.05,"l":22.05,"n":6,"o":22.05,"t":"2026-10-21T09:05:00Z","v":326,"vw":22.05},{"c":22.02,"h":22.02,"l":22.02,"n":10,"o":22.02,"t":"2026-10-21T09:45:00Z","v":218,"vw":22.02},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-21T10:10:00Z","v":100,"vw":21.99},{"c":21.92,"h":21.92,"l":21.92,"n":3,"o":21.92,"t":"2026-10-21T10:55:00Z","v":239,"vw":21.92},{"c":22.03,"h":22.03,"l":22.03,"n":2,"o":22.03,"t":"2026-10-21T11:10:00Z","v":1001,"vw":22.03},{"c":22.1791,"h":22.1791,"l":21.8509,"n":3,"o":21.8509,"t":"2026-10-21T11:25:00Z","v":213,"vw":22.007933},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-10-21T11:45:00Z","v":241,"vw":21.96},{"c":22.02,"h":22.02,"l":22.02,"n":2,"o":22.02,"t":"2026-10-21T11:50:00Z","v":101,"vw":22.02},{"c":22.04,"h":22.04,"l":22.035,"n":5,"o":22.035,"t":"2026-10-21T11:55:00Z","v":403,"vw":22.0375},{"c":22.05,"h":22.05,"l":22.05,"n":1,"o":22.05,"t":"2026-10-21T12:05:00Z","v":200,"vw":22.05},{"c":21.8934,"h":21.8934,"l":21.8934,"n":1,"o":21.8934,"t":"2026-10-21T12:10:00Z","v":103,"vw":21.8934},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-21T12:40:00Z","v":201,"vw":22},{"c":21.91,"h":21.91,"l":21.91,"n":7,"o":21.91,"t":"2026-10-21T12:55:00Z","v":502,"vw":21.91},{"c":22,"h":22,"l":22,"n":5,"o":22,"t":"2026-10-21T13:10:00Z","v":1000,"vw":22},{"c":22.03,"h":22.03,"l":22.03,"n":1,"o":22.03,"t":"2026-10-21T13:15:00Z","v":1000,"vw":22.03},{"c":22.12,"h":22.12,"l":22.09,"n":26,"o":22.09,"t":"2026-10-21T13:25:00Z","v":2401,"vw":22.103333},{"c":22.25,"h":22.36,"l":22.11,"n":353,"o":22.11,"t":"2026-10-21T13:30:00Z","v":43308,"vw":22.16292},{"c":22.2,"h":22.23,"l":22.1,"n":233,"o":22.22,"t":"2026-10-21T13:35:00Z","v":12187,"vw":22.170265},{"c":22.3,"h":22.3,"l":22.15,"n":162,"o":22.15,"t":"2026-10-21T13:40:00Z","v":20194,"vw":22.225721},{"c":22.43,"h":22.46,"l":22.26,"n":157,"o":22.31,"t":"2026-10-21T13:45:00Z","v":12715,"vw":22.363516},{"c":22.4,"h":22.48,"l":22.38,"n":125,"o":22.425,"t":"2026-10-21T13:50:00Z","v":5560,"vw":22.444297},{"c":22.435,"h":22.46,"l":22.395,"n":91,"o":22.41,"t":"2026-10-21T13:55:00Z","v":7454,"vw":22.425109},{"c":22.31,"h":22.435,"l":22.31,"n":114,"o":22.43,"t":"2026-10-21T14:00:00Z","v":8731,"vw":22.396534},{"c":22.35,"h":22.36,"l":22.275,"n":74,"o":22.335,"t":"2026-10-21T14:05:00Z","v":9009,"vw":22.320472},{"c":22.375,"h":22.38,"l":22.3,"n":77,"o":22.32,"t":"2026-10-21T14:10:00Z","v":5393,"vw":22.340493},{"c":22.32,"h":22.365,"l":22.32,"n":56,"o":22.35,"t":"2026-10-21T14:15:00Z","v":2742,"vw":22.349356},{"c":22.34,"h":22.34,"l":22.315,"n":67,"o":22.34,"t":"2026-10-21T14:20:00Z","v":8762,"vw":22.325221},{"c":22.3,"h":22.3599,"l":22.29,"n":99,"o":22.33,"t":"2026-10-21T14:25:00Z","v":17128,"vw":22.337576},{"c":22.32,"h":22.355,"l":22.3,"n":100,"o":22.3,"t":"2026-10-21T14:30:00Z","v":6938,"vw":22.336815},{"c":22.22,"h":22.325,"l":22.22,"n":64,"o":22.32,"t":"2026-10-21T14:35:00Z","v":5294,"vw":22.295725},{"c":22.33,"h":22.33,"l":22.205,"n":34,"o":22.22,"t":"2026-10-21T14:40:00Z","v":1894,"vw":22.248944},{"c":22.31,"h":22.345,"l":22.31,"n":29,"o":22.34,"t":"2026-10-21T14:45:00Z","v":1324,"vw":22.336522},{"c":22.31,"h":22.36,"l":22.31,"n":54,"o":22.315,"t":"2026-10-21T14:50:00Z","v":2086,"vw":22.332383},{"c":22.33,"h":22.33,"l":22.28,"n":41,"o":22.2986,"t":"2026-10-21T14:55:00Z","v":2105,"vw":22.312297},{"c":22.31,"h":22.35,"l":22.3099,"n":31,"o":22.35,"t":"2026-10-21T15:00:00Z","v":2094,"vw":22.323337},{"c":22.33,"h":22.34,"l":22.3101,"n":50,"o":22.3204,"t":"2026-10-21T15:05:00Z","v":12883,"vw":22.321834},{"c":22.3801,"h":22.3821,"l":22.345,"n":43,"o":22.345,"t":"2026-10-21T15:10:00Z","v":2282,"vw":22.36071},{"c":22.33,"h":22.4,"l":22.33,"n":39,"o":22.39,"t":"2026-10-21T15:15:00Z","v":1430,"vw":22.365364},{"c":22.3499,"h":22.35,"l":22.31,"n":36,"o":22.31,"t":"2026-10-21T15:20:00Z","v":3543,"vw":22.324822},{"c":22.385,"h":22.39,"l":22.35,"n":45,"o":22.35,"t":"2026-10-21T15:25:00Z","v":1666,"vw":22.380293},{"c":22.35,"h":22.395,"l":22.34,"n":20,"o":22.395,"t":"2026-10-21T15:30:00Z","v":1159,"vw":22.370909},{"c":22.3651,"h":22.385,"l":22.35,"n":80,"o":22.35,"t":"2026-10-21T15:35:00Z","v":8755,"vw":22.365129},{"c":22.3303,"h":22.355,"l":22.3303,"n":24,"o":22.35,"t":"2026-10-21T15:40:00Z","v":1099,"vw":22.347718},{"c":22.34,"h":22.3499,"l":22.335,"n":28,"o":22.3451,"t":"2026-10-21T15:45:00Z","v":2895,"vw":22.34037},{"c":22.3713,"h":22.38,"l":22.365,"n":39,"o":22.365,"t":"2026-10-21T15:50:00Z","v":2894,"vw":22.37189},{"c":22.4,"h":22.4,"l":22.38,"n":40,"o":22.38,"t":"2026-10-21T15:55:00Z","v":8044,"vw":22.390581},{"c":22.4099,"h":22.415,"l":22.395,"n":41,"o":22.415,"t":"2026-10-21T16:00:00Z","v":15167,"vw":22.403635},{"c":22.385,"h":22.41,"l":22.385,"n":36,"o":22.3999,"t":"2026-10-21T16:05:00Z","v":5324,"vw":22.402014},{"c":22.3701,"h":22.39,"l":22.37,"n":34,"o":22.39,"t":"2026-10-21T16:10:00Z","v":5635,"vw":22.383133},{"c":22.39,"h":22.3951,"l":22.39,"n":20,"o":22.3951,"t":"2026-10-21T16:15:00Z","v":2412,"vw":22.393956},{"c":22.3871,"h":22.3871,"l":22.3871,"n":4,"o":22.3871,"t":"2026-10-21T16:20:00Z","v":144,"vw":22.3871},{"c":22.3802,"h":22.39,"l":22.37,"n":33,"o":22.39,"t":"2026-10-21T16:25:00Z","v":5858,"vw":22.378402},{"c":22.39,"h":22.39,"l":22.385,"n":13,"o":22.3891,"t":"2026-10-21T16:30:00Z","v":2759,"vw":22.388854},{"c":22.46,"h":22.46,"l":22.3899,"n":76,"o":22.39,"t":"2026-10-21T16:35:00Z","v":13452,"vw":22.419149},{"c":22.445,"h":22.47,"l":22.445,"n":29,"o":22.47,"t":"2026-10-21T16:40:00Z","v":3140,"vw":22.451724},{"c":22.39,"h":22.4432,"l":22.39,"n":48,"o":22.44,"t":"2026-10-21T16:45:00Z","v":3533,"vw":22.422817},{"c":22.41,"h":22.42,"l":22.4001,"n":35,"o":22.405,"t":"2026-10-21T16:50:00Z","v":3117,"vw":22.40761},{"c":22.43,"h":22.43,"l":22.418,"n":18,"o":22.418,"t":"2026-10-21T16:55:00Z","v":1644,"vw":22.425991},{"c":22.43,"h":22.43,"l":22.43,"n":12,"o":22.43,"t":"2026-10-21T17:00:00Z","v":915,"vw":22.43},{"c":22.43,"h":22.4351,"l":22.43,"n":16,"o":22.4351,"t":"2026-10-21T17:05:00Z","v":2405,"vw":22.433033},{"c":22.395,"h":22.425,"l":22.39,"n":8,"o":22.425,"t":"2026-10-21T17:10:00Z","v":737,"vw":22.396338},{"c":22.4099,"h":22.415,"l":22.4,"n":16,"o":22.405,"t":"2026-10-21T17:15:00Z","v":3540,"vw":22.410188},{"c":22.42,"h":22.4281,"l":22.42,"n":10,"o":22.4281,"t":"2026-10-21T17:20:00Z","v":992,"vw":22.426231},{"c":22.425,"h":22.425,"l":22.415,"n":19,"o":22.425,"t":"2026-10-21T17:25:00Z","v":11529,"vw":22.424471},{"c":22.375,"h":22.42,"l":22.375,"n":32,"o":22.42,"t":"2026-10-21T17:30:00Z","v":1240,"vw":22.40361},{"c":22.37,"h":22.375,"l":22.37,"n":4,"o":22.375,"t":"2026-10-21T17:40:00Z","v":260,"vw":22.3725},{"c":22.415,"h":22.42,"l":22.38,"n":30,"o":22.38,"t":"2026-10-21T17:45:00Z","v":3055,"vw":22.404746},{"c":22.405,"h":22.425,"l":22.405,"n":23,"o":22.42,"t":"2026-10-21T17:50:00Z","v":534,"vw":22.417448},{"c":22.41,"h":22.41,"l":22.41,"n":17,"o":22.41,"t":"2026-10-21T17:55:00Z","v":566,"vw":22.41},{"c":22.39,"h":22.395,"l":22.39,"n":3,"o":22.395,"t":"2026-10-21T18:00:00Z","v":582,"vw":22.391812},{"c":22.41,"h":22.41,"l":22.4075,"n":7,"o":22.4075,"t":"2026-10-21T18:05:00Z","v":2304,"vw":22.408922},{"c":22.3805,"h":22.4001,"l":22.3805,"n":11,"o":22.4001,"t":"2026-10-21T18:10:00Z","v":1591,"vw":22.391224},{"c":22.4,"h":22.4,"l":22.385,"n":14,"o":22.385,"t":"2026-10-21T18:15:00Z","v":2033,"vw":22.394631},{"c":22.4,"h":22.4,"l":22.38,"n":13,"o":22.39,"t":"2026-10-21T18:20:00Z","v":6846,"vw":22.386318},{"c":22.4,"h":22.4,"l":22.3901,"n":13,"o":22.3901,"t":"2026-10-21T18:25:00Z","v":287,"vw":22.3955},{"c":22.395,"h":22.395,"l":22.395,"n":8,"o":22.395,"t":"2026-10-21T18:30:00Z","v":809,"vw":22.395},{"c":22.43,"h":22.43,"l":22.425,"n":11,"o":22.425,"t":"2026-10-21T18:35:00Z","v":2533,"vw":22.429146},{"c":22.425,"h":22.445,"l":22.425,"n":17,"o":22.435,"t":"2026-10-21T18:40:00Z","v":721,"vw":22.432264},{"c":22.395,"h":22.435,"l":22.395,"n":12,"o":22.43,"t":"2026-10-21T18:45:00Z","v":1507,"vw":22.43},{"c":22.405,"h":22.4123,"l":22.405,"n":4,"o":22.4123,"t":"2026-10-21T18:50:00Z","v":869,"vw":22.405985},{"c":22.355,"h":22.39,"l":22.35,"n":21,"o":22.39,"t":"2026-10-21T18:55:00Z","v":4320,"vw":22.360165},{"c":22.32,"h":22.35,"l":22.3,"n":29,"o":22.35,"t":"2026-10-21T19:00:00Z","v":3770,"vw":22.326131},{"c":22.325,"h":22.34,"l":22.32,"n":19,"o":22.33,"t":"2026-10-21T19:05:00Z","v":2134,"vw":22.332948},{"c":22.335,"h":22.335,"l":22.3,"n":21,"o":22.31,"t":"2026-10-21T19:10:00Z","v":3098,"vw":22.312486},{"c":22.36,"h":22.36,"l":22.34,"n":31,"o":22.34,"t":"2026-10-21T19:15:00Z","v":2754,"vw":22.344674},{"c":22.37,"h":22.378,"l":22.3602,"n":20,"o":22.3602,"t":"2026-10-21T19:20:00Z","v":1167,"vw":22.37342},{"c":22.39,"h":22.405,"l":22.39,"n":24,"o":22.4,"t":"2026-10-21T19:25:00Z","v":7288,"vw":22.401921},{"c":22.38,"h":22.405,"l":22.38,"n":37,"o":22.3945,"t":"2026-10-21T19:30:00Z","v":1766,"vw":22.384043},{"c":22.385,"h":22.385,"l":22.37,"n":22,"o":22.385,"t":"2026-10-21T19:35:00Z","v":1280,"vw":22.379952},{"c":22.3655,"h":22.38,"l":22.36,"n":28,"o":22.3799,"t":"2026-10-21T19:40:00Z","v":5188,"vw":22.370536},{"c":22.38,"h":22.38,"l":22.375,"n":7,"o":22.375,"t":"2026-10-21T19:45:00Z","v":2700,"vw":22.377152},{"c":22.33,"h":22.37,"l":22.33,"n":66,"o":22.37,"t":"2026-10-21T19:50:00Z","v":6252,"vw":22.348712},{"c":22.37,"h":22.38,"l":22.3178,"n":179,"o":22.32,"t":"2026-10-21T19:55:00Z","v":29055,"vw":22.342323},{"c":22.33,"h":22.5,"l":22.33,"n":68,"o":22.35,"t":"2026-10-21T20:00:00Z","v":12204,"vw":22.455476},{"c":22.65,"h":22.65,"l":22.46,"n":83,"o":22.46,"t":"2026-10-21T20:05:00Z","v":13568,"vw":22.549558},{"c":22.4,"h":22.4,"l":22.4,"n":3,"o":22.4,"t":"2026-10-21T20:10:00Z","v":252,"vw":22.4},{"c":22.57,"h":22.57,"l":22.5,"n":11,"o":22.5,"t":"2026-10-21T20:15:00Z","v":4393,"vw":22.547771},{"c":22.29,"h":22.29,"l":22.29,"n":4,"o":22.29,"t":"2026-10-21T20:20:00Z","v":459,"vw":22.29},{"c":22.58,"h":22.58,"l":22.58,"n":2,"o":22.58,"t":"2026-10-21T20:25:00Z","v":230,"vw":22.58},{"c":22.51,"h":22.52,"l":22.51,"n":5,"o":22.51,"t":"2026-10-21T20:40:00Z","v":529,"vw":22.513788},{"c":22.32,"h":22.32,"l":22.32,"n":3,"o":22.32,"t":"2026-10-21T20:45:00Z","v":265,"vw":22.32},{"c":22.47,"h":22.47,"l":22.43,"n":13,"o":22.43,"t":"2026-10-21T21:00:00Z","v":3509,"vw":22.468201},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-21T21:05:00Z","v":200,"vw":22.25},{"c":22.25,"h":22.33,"l":22.25,"n":14,"o":22.33,"t":"2026-10-21T21:15:00Z","v":2472,"vw":22.255},{"c":22.25,"h":22.25,"l":22.2277,"n":3,"o":22.2277,"t":"2026-10-21T21:20:00Z","v":890,"vw":22.236063},{"c":22.25,"h":22.26,"l":22.25,"n":3,"o":22.26,"t":"2026-10-21T21:25:00Z","v":400,"vw":22.255},{"c":22.5,"h":22.5,"l":22.5,"n":4,"o":22.5,"t":"2026-10-21T21:30:00Z","v":1114,"vw":22.5},{"c":22.07,"h":22.26,"l":22.07,"n":31,"o":22.26,"t":"2026-10-21T21:35:00Z","v":856,"vw":22.173333},{"c":22,"h":22,"l":22,"n":34,"o":22,"t":"2026-10-21T21:40:00Z","v":9491,"vw":22},{"c":21.95,"h":21.95,"l":21.95,"n":12,"o":21.95,"t":"2026-10-21T21:55:00Z","v":220,"vw":21.95},{"c":21.92,"h":21.92,"l":21.88,"n":8,"o":21.88,"t":"2026-10-21T22:00:00Z","v":591,"vw":21.902388},{"c":21.91,"h":21.91,"l":21.91,"n":5,"o":21.91,"t":"2026-10-21T22:20:00Z","v":373,"vw":21.91},{"c":21.9,"h":21.9039,"l":21.9,"n":5,"o":21.9039,"t":"2026-10-21T22:25:00Z","v":792,"vw":21.902745},{"c":22.03,"h":22.03,"l":21.99,"n":9,"o":21.99,"t":"2026-10-21T22:35:00Z","v":2018,"vw":22.01184},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-21T22:40:00Z","v":200,"vw":22},{"c":21.85,"h":21.91,"l":21.85,"n":80,"o":21.91,"t":"2026-10-21T22:50:00Z","v":8631,"vw":21.86859},{"c":21.95,"h":21.95,"l":21.95,"n":2,"o":21.95,"t":"2026-10-21T22:55:00Z","v":202,"vw":21.95},{"c":22.0397,"h":22.0397,"l":22.0397,"n":2,"o":22.0397,"t":"2026-10-21T23:00:00Z","v":202,"vw":22.0397},{"c":21.85,"h":21.9,"l":21.8,"n":38,"o":21.85,"t":"2026-10-21T23:05:00Z","v":13557,"vw":21.849711},{"c":21.83,"h":21.87,"l":21.83,"n":7,"o":21.83,"t":"2026-10-21T23:10:00Z","v":7300,"vw":21.857401},{"c":21.78,"h":21.78,"l":21.78,"n":6,"o":21.78,"t":"2026-10-21T23:20:00Z","v":1502,"vw":21.78},{"c":21.85,"h":21.85,"l":21.85,"n":2,"o":21.85,"t":"2026-10-21T23:50:00Z","v":151,"vw":21.85},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-10-21T23:55:00Z","v":175,"vw":21.7},{"c":21.37,"h":21.37,"l":21.27,"n":291,"o":21.34,"t":"2026-10-22T08:00:00Z","v":9394,"vw":21.308396},{"c":21.34,"h":21.51,"l":21.28,"n":15,"o":21.29,"t":"2026-10-22T08:05:00Z","v":1670,"vw":21.310197},{"c":21.49,"h":21.49,"l":21.49,"n":3,"o":21.49,"t":"2026-10-22T08:45:00Z","v":189,"vw":21.49},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-22T09:35:00Z","v":150,"vw":21.4},{"c":21.54,"h":21.54,"l":21.5,"n":5,"o":21.5,"t":"2026-10-22T10:10:00Z","v":1370,"vw":21.534143},{"c":21.5392,"h":21.5392,"l":21.5392,"n":1,"o":21.5392,"t":"2026-10-22T10:35:00Z","v":200,"vw":21.5392},{"c":21.55,"h":21.55,"l":21.55,"n":5,"o":21.55,"t":"2026-10-22T11:00:00Z","v":109,"vw":21.55},{"c":21.56,"h":21.56,"l":21.56,"n":3,"o":21.56,"t":"2026-10-22T11:15:00Z","v":131,"vw":21.56},{"c":21.56,"h":21.57,"l":21.56,"n":4,"o":21.57,"t":"2026-10-22T11:25:00Z","v":550,"vw":21.563704},{"c":21.5,"h":21.5,"l":21.5,"n":3,"o":21.5,"t":"2026-10-22T12:05:00Z","v":170,"vw":21.5},{"c":21.5387,"h":21.5387,"l":21.5387,"n":1,"o":21.5387,"t":"2026-10-22T12:15:00Z","v":100,"vw":21.5387},{"c":21.65,"h":21.65,"l":21.5,"n":6,"o":21.57,"t":"2026-10-22T12:20:00Z","v":420,"vw":21.574574},{"c":21.65,"h":21.65,"l":21.65,"n":2,"o":21.65,"t":"2026-10-22T12:25:00Z","v":105,"vw":21.65},{"c":21.51,"h":21.6114,"l":21.51,"n":11,"o":21.6114,"t":"2026-10-22T12:30:00Z","v":576,"vw":21.532188},{"c":21.51,"h":21.51,"l":21.51,"n":2,"o":21.51,"t":"2026-10-22T12:40:00Z","v":115,"vw":21.51},{"c":21.53,"h":21.53,"l":21.53,"n":1,"o":21.53,"t":"2026-10-22T12:45:00Z","v":100,"vw":21.53},{"c":21.62,"h":21.62,"l":21.575,"n":2,"o":21.575,"t":"2026-10-22T13:00:00Z","v":1620,"vw":21.617222},{"c":21.6268,"h":21.6268,"l":21.575,"n":9,"o":21.575,"t":"2026-10-22T13:05:00Z","v":3786,"vw":21.600234},{"c":21.57,"h":21.5805,"l":21.57,"n":3,"o":21.5805,"t":"2026-10-22T13:10:00Z","v":750,"vw":21.5735},{"c":21.5225,"h":21.5225,"l":21.5225,"n":2,"o":21.5225,"t":"2026-10-22T13:15:00Z","v":510,"vw":21.5225},{"c":21.62,"h":21.62,"l":21.62,"n":3,"o":21.62,"t":"2026-10-22T13:25:00Z","v":300,"vw":21.62},{"c":21.77,"h":21.8,"l":21.61,"n":312,"o":21.61,"t":"2026-10-22T13:30:00Z","v":23937,"vw":21.705525},{"c":21.85,"h":21.86,"l":21.665,"n":307,"o":21.78,"t":"2026-10-22T13:35:00Z","v":49108,"vw":21.751961},{"c":21.85,"h":21.92,"l":21.81,"n":197,"o":21.825,"t":"2026-10-22T13:40:00Z","v":25372,"vw":21.855631},{"c":21.97,"h":21.99,"l":21.84,"n":117,"o":21.84,"t":"2026-10-22T13:45:00Z","v":7228,"vw":21.915163},{"c":21.99,"h":22.04,"l":21.96,"n":120,"o":21.975,"t":"2026-10-22T13:50:00Z","v":15623,"vw":21.991491},{"c":22.12,"h":22.15,"l":22,"n":87,"o":22,"t":"2026-10-22T13:55:00Z","v":12405,"vw":22.061892},{"c":22.12,"h":22.18,"l":22.1,"n":77,"o":22.12,"t":"2026-10-22T14:00:00Z","v":6063,"vw":22.122573},{"c":22.05,"h":22.155,"l":22.05,"n":81,"o":22.14,"t":"2026-10-22T14:05:00Z","v":7820,"vw":22.119001},{"c":22.07,"h":22.12,"l":22.05,"n":79,"o":22.05,"t":"2026-10-22T14:10:00Z","v":11803,"vw":22.067852},{"c":22.0778,"h":22.094,"l":22.03,"n":57,"o":22.07,"t":"2026-10-22T14:15:00Z","v":4079,"vw":22.059583},{"c":22.07,"h":22.075,"l":22.01,"n":104,"o":22.075,"t":"2026-10-22T14:20:00Z","v":8842,"vw":22.030752},{"c":22.0909,"h":22.0909,"l":22.04,"n":67,"o":22.07,"t":"2026-10-22T14:25:00Z","v":23856,"vw":22.052772},{"c":22.12,"h":22.155,"l":22.09,"n":94,"o":22.09,"t":"2026-10-22T14:30:00Z","v":7685,"vw":22.128382},{"c":22.051,"h":22.125,"l":22.03,"n":86,"o":22.121,"t":"2026-10-22T14:35:00Z","v":6945,"vw":22.058188},{"c":22.1,"h":22.11,"l":22.08,"n":59,"o":22.095,"t":"2026-10-22T14:40:00Z","v":9609,"vw":22.097551},{"c":22.06,"h":22.1,"l":22.06,"n":38,"o":22.09,"t":"2026-10-22T14:45:00Z","v":4204,"vw":22.08237},{"c":22.0601,"h":22.08,"l":22.05,"n":44,"o":22.0558,"t":"2026-10-22T14:50:00Z","v":4389,"vw":22.059605},{"c":22.05,"h":22.0826,"l":22.045,"n":30,"o":22.0826,"t":"2026-10-22T14:55:00Z","v":3210,"vw":22.065571},{"c":21.99,"h":22.1,"l":21.99,"n":57,"o":22.07,"t":"2026-10-22T15:00:00Z","v":2647,"vw":22.054921},{"c":21.92,"h":22,"l":21.92,"n":47,"o":21.975,"t":"2026-10-22T15:05:00Z","v":2993,"vw":21.982202},{"c":21.925,"h":21.925,"l":21.85,"n":67,"o":21.9,"t":"2026-10-22T15:10:00Z","v":4859,"vw":21.879342},{"c":21.96,"h":21.99,"l":21.91,"n":60,"o":21.91,"t":"2026-10-22T15:15:00Z","v":4240,"vw":21.952873},{"c":22.055,"h":22.055,"l":21.985,"n":57,"o":21.99,"t":"2026-10-22T15:20:00Z","v":3861,"vw":22.013143},{"c":21.98,"h":22.07,"l":21.98,"n":26,"o":22.07,"t":"2026-10-22T15:25:00Z","v":1565,"vw":21.997708},{"c":21.92,"h":21.93,"l":21.9101,"n":37,"o":21.93,"t":"2026-10-22T15:30:00Z","v":1260,"vw":21.921809},{"c":21.94,"h":21.96,"l":21.935,"n":54,"o":21.935,"t":"2026-10-22T15:35:00Z","v":3634,"vw":21.945173},{"c":21.915,"h":21.96,"l":21.9,"n":120,"o":21.92,"t":"2026-10-22T15:40:00Z","v":7998,"vw":21.917468},{"c":21.925,"h":21.945,"l":21.91,"n":40,"o":21.91,"t":"2026-10-22T15:45:00Z","v":3009,"vw":21.933759},{"c":21.94,"h":21.94,"l":21.93,"n":18,"o":21.93,"t":"2026-10-22T15:50:00Z","v":773,"vw":21.934186},{"c":21.945,"h":21.95,"l":21.94,"n":39,"o":21.94,"t":"2026-10-22T15:55:00Z","v":1875,"vw":21.945319},{"c":21.85,"h":21.945,"l":21.84,"n":51,"o":21.945,"t":"2026-10-22T16:00:00Z","v":2285,"vw":21.876692},{"c":21.86,"h":21.86,"l":21.82,"n":37,"o":21.845,"t":"2026-10-22T16:05:00Z","v":2571,"vw":21.844798},{"c":21.878,"h":21.8801,"l":21.85,"n":9,"o":21.8595,"t":"2026-10-22T16:10:00Z","v":745,"vw":21.867224},{"c":21.87,"h":21.8801,"l":21.87,"n":7,"o":21.88,"t":"2026-10-22T16:15:00Z","v":306,"vw":21.8767},{"c":21.87,"h":21.88,"l":21.87,"n":18,"o":21.88,"t":"2026-10-22T16:20:00Z","v":2954,"vw":21.871028},{"c":21.845,"h":21.885,"l":21.8426,"n":21,"o":21.88,"t":"2026-10-22T16:25:00Z","v":2436,"vw":21.867093},{"c":21.84,"h":21.84,"l":21.83,"n":16,"o":21.83,"t":"2026-10-22T16:30:00Z","v":774,"vw":21.835423},{"c":21.865,"h":21.87,"l":21.86,"n":11,"o":21.87,"t":"2026-10-22T16:35:00Z","v":998,"vw":21.864184},{"c":21.82,"h":21.84,"l":21.82,"n":27,"o":21.84,"t":"2026-10-22T16:40:00Z","v":4121,"vw":21.828487},{"c":21.7983,"h":21.8251,"l":21.7983,"n":40,"o":21.825,"t":"2026-10-22T16:45:00Z","v":2920,"vw":21.816453},{"c":21.81,"h":21.825,"l":21.79,"n":28,"o":21.805,"t":"2026-10-22T16:50:00Z","v":3027,"vw":21.803107},{"c":21.825,"h":21.8325,"l":21.82,"n":43,"o":21.83,"t":"2026-10-22T16:55:00Z","v":10974,"vw":21.829332},{"c":21.83,"h":21.83,"l":21.81,"n":12,"o":21.82,"t":"2026-10-22T17:00:00Z","v":782,"vw":21.820431},{"c":21.758,"h":21.8,"l":21.75,"n":41,"o":21.8,"t":"2026-10-22T17:05:00Z","v":23139,"vw":21.759624},{"c":21.77,"h":21.775,"l":21.76,"n":12,"o":21.76,"t":"2026-10-22T17:10:00Z","v":3202,"vw":21.765339},{"c":21.82,"h":21.83,"l":21.78,"n":33,"o":21.78,"t":"2026-10-22T17:15:00Z","v":2343,"vw":21.805158},{"c":21.82,"h":21.82,"l":21.82,"n":2,"o":21.82,"t":"2026-10-22T17:20:00Z","v":188,"vw":21.82},{"c":21.79,"h":21.82,"l":21.79,"n":12,"o":21.82,"t":"2026-10-22T17:25:00Z","v":984,"vw":21.801111},{"c":21.77,"h":21.795,"l":21.77,"n":16,"o":21.79,"t":"2026-10-22T17:30:00Z","v":2306,"vw":21.772059},{"c":21.76,"h":21.79,"l":21.76,"n":13,"o":21.79,"t":"2026-10-22T17:35:00Z","v":1505,"vw":21.779316},{"c":21.79,"h":21.79,"l":21.78,"n":19,"o":21.78,"t":"2026-10-22T17:40:00Z","v":2400,"vw":21.783348},{"c":21.79,"h":21.8,"l":21.79,"n":38,"o":21.8,"t":"2026-10-22T17:45:00Z","v":2920,"vw":21.795362},{"c":21.79,"h":21.79,"l":21.785,"n":15,"o":21.79,"t":"2026-10-22T17:50:00Z","v":746,"vw":21.788471},{"c":21.78,"h":21.785,"l":21.78,"n":19,"o":21.781,"t":"2026-10-22T17:55:00Z","v":1658,"vw":21.782229},{"c":21.76,"h":21.765,"l":21.76,"n":27,"o":21.765,"t":"2026-10-22T18:00:00Z","v":3404,"vw":21.760276},{"c":21.775,"h":21.775,"l":21.76,"n":15,"o":21.76,"t":"2026-10-22T18:05:00Z","v":1793,"vw":21.762136},{"c":21.77,"h":21.79,"l":21.77,"n":20,"o":21.77,"t":"2026-10-22T18:10:00Z","v":984,"vw":21.777317},{"c":21.8,"h":21.8,"l":21.77,"n":27,"o":21.77,"t":"2026-10-22T18:15:00Z","v":5913,"vw":21.790722},{"c":21.8,"h":21.84,"l":21.8,"n":13,"o":21.83,"t":"2026-10-22T18:20:00Z","v":2083,"vw":21.806842},{"c":21.75,"h":21.79,"l":21.75,"n":32,"o":21.79,"t":"2026-10-22T18:25:00Z","v":2669,"vw":21.783006},{"c":21.7183,"h":21.73,"l":21.7183,"n":31,"o":21.73,"t":"2026-10-22T18:30:00Z","v":2924,"vw":21.727202},{"c":21.71,"h":21.71,"l":21.7,"n":19,"o":21.7,"t":"2026-10-22T18:35:00Z","v":750,"vw":21.704545},{"c":21.73,"h":21.73,"l":21.715,"n":24,"o":21.715,"t":"2026-10-22T18:40:00Z","v":2702,"vw":21.725361},{"c":21.7102,"h":21.72,"l":21.7102,"n":13,"o":21.715,"t":"2026-10-22T18:45:00Z","v":1035,"vw":21.711822},{"c":21.7201,"h":21.7201,"l":21.72,"n":6,"o":21.72,"t":"2026-10-22T18:50:00Z","v":648,"vw":21.72005},{"c":21.705,"h":21.72,"l":21.7,"n":25,"o":21.72,"t":"2026-10-22T18:55:00Z","v":2866,"vw":21.704394},{"c":21.7,"h":21.7,"l":21.68,"n":18,"o":21.7,"t":"2026-10-22T19:00:00Z","v":3076,"vw":21.6912},{"c":21.71,"h":21.71,"l":21.6901,"n":40,"o":21.6901,"t":"2026-10-22T19:05:00Z","v":2102,"vw":21.708294},{"c":21.74,"h":21.74,"l":21.72,"n":10,"o":21.72,"t":"2026-10-22T19:10:00Z","v":686,"vw":21.729549},{"c":21.76,"h":21.76,"l":21.74,"n":19,"o":21.74,"t":"2026-10-22T19:15:00Z","v":1225,"vw":21.75},{"c":21.77,"h":21.78,"l":21.77,"n":18,"o":21.78,"t":"2026-10-22T19:20:00Z","v":833,"vw":21.772},{"c":21.78,"h":21.78,"l":21.76,"n":19,"o":21.76,"t":"2026-10-22T19:25:00Z","v":961,"vw":21.765},{"c":21.76,"h":21.7625,"l":21.76,"n":17,"o":21.76,"t":"2026-10-22T19:30:00Z","v":1249,"vw":21.760337},{"c":21.73,"h":21.755,"l":21.73,"n":38,"o":21.7516,"t":"2026-10-22T19:35:00Z","v":7115,"vw":21.738686},{"c":21.7418,"h":21.75,"l":21.73,"n":51,"o":21.74,"t":"2026-10-22T19:40:00Z","v":4081,"vw":21.741377},{"c":21.77,"h":21.77,"l":21.74,"n":55,"o":21.75,"t":"2026-10-22T19:45:00Z","v":2576,"vw":21.756728},{"c":21.85,"h":21.85,"l":21.785,"n":51,"o":21.785,"t":"2026-10-22T19:50:00Z","v":7435,"vw":21.833241},{"c":21.685,"h":21.86,"l":21.68,"n":207,"o":21.86,"t":"2026-10-22T19:55:00Z","v":18530,"vw":21.762431},{"c":21.8317,"h":21.8317,"l":21.68,"n":29,"o":21.7,"t":"2026-10-22T20:00:00Z","v":4889,"vw":21.712411},{"c":21.6051,"h":21.616,"l":21.6051,"n":2,"o":21.616,"t":"2026-10-22T20:25:00Z","v":205,"vw":21.610683},{"c":21.67,"h":21.67,"l":21.67,"n":5,"o":21.67,"t":"2026-10-22T20:35:00Z","v":784,"vw":21.67},{"c":21.63,"h":21.63,"l":21.63,"n":1,"o":21.63,"t":"2026-10-22T20:55:00Z","v":205,"vw":21.63}],"history":[{"c":11.44,"h":11.505,"l":11.3,"n":27018,"o":11.43,"t":"2024-10-21T04:00:00Z","v":2605997,"vw":11.410846},{"c":11.4,"h":11.4,"l":11.285,"n":21529,"o":11.4,"t":"2024-10-22T04:00:00Z","v":1402868,"vw":11.349052},{"c":11.19,"h":11.415,"l":11.11,"n":26932,"o":11.38,"t":"2024-10-23T04:00:00Z","v":2036965,"vw":11.251966},{"c":12.79,"h":12.85,"l":12.195,"n":32695,"o":12.25,"t":"2024-10-24T04:00:00Z","v":5482820,"vw":12.505656},{"c":13.07,"h":13.1,"l":12.64,"n":25244,"o":12.66,"t":"2024-10-25T04:00:00Z","v":2630901,"vw":12.976513},{"c":12.91,"h":13.22,"l":12.9,"n":30269,"o":13.16,"t":"2024-10-28T04:00:00Z","v":4008088,"vw":13.08495},{"c":12.85,"h":13,"l":12.7001,"n":23165,"o":13,"t":"2024-10-29T04:00:00Z","v":2789490,"vw":12.841185},{"c":12.82,"h":12.97,"l":12.74,"n":22345,"o":12.83,"t":"2024-10-30T04:00:00Z","v":3136297,"vw":12.895078},{"c":11.94,"h":12.28,"l":11.9223,"n":27266,"o":12.21,"t":"2024-10-31T04:00:00Z","v":2714834,"vw":12.063714},{"c":11.92,"h":12.1,"l":11.82,"n":21662,"o":12.01,"t":"2024-11-01T04:00:00Z","v":2282931,"vw":11.969633},{"c":11.67,"h":11.9051,"l":11.495,"n":24218,"o":11.71,"t":"2024-11-04T05:00:00Z","v":2545175,"vw":11.69497},{"c":12,"h":12.14,"l":11.82,"n":11940,"o":11.84,"t":"2024-11-05T05:00:00Z","v":1769834,"vw":12.038871},{"c":13.28,"h":13.34,"l":12.821,"n":41494,"o":13.06,"t":"2024-11-06T05:00:00Z","v":7072916,"vw":13.136477},{"c":13.61,"h":13.7,"l":13.195,"n":24349,"o":13.29,"t":"2024-11-07T05:00:00Z","v":2965682,"vw":13.544984},{"c":14.39,"h":14.65,"l":13.6402,"n":35400,"o":13.68,"t":"2024-11-08T05:00:00Z","v":5297575,"vw":14.249629},{"c":15.36,"h":15.65,"l":14.91,"n":36477,"o":15.22,"t":"2024-11-11T05:00:00Z","v":4688511,"vw":15.260806},{"c":14.72,"h":15.25,"l":14.52,"n":33382,"o":15.09,"t":"2024-11-12T05:00:00Z","v":4577700,"vw":14.918658},{"c":14.87,"h":15.275,"l":14.545,"n":19495,"o":15.04,"t":"2024-11-13T05:00:00Z","v":2441847,"vw":14.886227},{"c":14.15,"h":14.88,"l":14.12,"n":21623,"o":14.82,"t":"2024-11-14T05:00:00Z","v":2068490,"vw":14.429966},{"c":14.6,"h":14.73,"l":14.08,"n":16557,"o":14.15,"t":"2024-11-15T05:00:00Z","v":2828310,"vw":14.53813},{"c":15.09,"h":15.46,"l":14.76,"n":23845,"o":15.24,"t":"2024-11-18T05:00:00Z","v":4380161,"vw":15.203237},{"c":15.45,"h":15.45,"l":14.915,"n":18759,"o":15,"t":"2024-11-19T05:00:00Z","v":1920754,"vw":15.273248},{"c":15.32,"h":15.4512,"l":15.0112,"n":19995,"o":15.44,"t":"2024-11-20T05:00:00Z","v":2023775,"vw":15.237841},{"c":15.28,"h":15.51,"l":15.1,"n":19618,"o":15.37,"t":"2024-11-21T05:00:00Z","v":2136946,"vw":15.323306},{"c":15.67,"h":15.76,"l":15.22,"n":20047,"o":15.33,"t":"2024-11-22T05:00:00Z","v":2543701,"vw":15.579896},{"c":15.33,"h":15.93,"l":15.305,"n":33571,"o":15.92,"t":"2024-11-25T05:00:00Z","v":4207965,"vw":15.666872},{"c":15.36,"h":15.61,"l":15.265,"n":20787,"o":15.38,"t":"2024-11-26T05:00:00Z","v":2696629,"vw":15.427004},{"c":15.22,"h":15.51,"l":14.94,"n":33193,"o":15.5,"t":"2024-11-27T05:00:00Z","v":4494987,"vw":15.222519},{"c":14.44,"h":14.445,"l":14.0701,"n":28488,"o":14.1,"t":"2024-11-29T05:00:00Z","v":2734882,"vw":14.230068},{"c":14.79,"h":14.895,"l":14.64,"n":24046,"o":14.66,"t":"2024-12-02T05:00:00Z","v":3751507,"vw":14.771098},{"c":14.73,"h":14.8,"l":14.62,"n":20686,"o":14.7,"t":"2024-12-03T05:00:00Z","v":2167637,"vw":14.705594},{"c":14.97,"h":14.97,"l":14.68,"n":27615,"o":14.81,"t":"2024-12-04T05:00:00Z","v":2059451,"vw":14.811761},{"c":15.2,"h":15.22,"l":14.98,"n":19190,"o":14.98,"t":"2024-12-05T05:00:00Z","v":2863881,"vw":15.178},{"c":15.73,"h":15.73,"l":15.185,"n":23502,"o":15.29,"t":"2024-12-06T05:00:00Z","v":4647067,"vw":15.337069},{"c":15.74,"h":16.11,"l":15.41,"n":28997,"o":15.91,"t":"2024-12-09T05:00:00Z","v":4450527,"vw":15.697101},{"c":15.97,"h":16.24,"l":15.79,"n":21141,"o":15.81,"t":"2024-12-10T05:00:00Z","v":3056360,"vw":16.083103},{"c":16.74,"h":16.74,"l":16.0314,"n":22489,"o":16.24,"t":"2024-12-11T05:00:00Z","v":3170794,"vw":16.418347},{"c":16.59,"h":16.89,"l":16.49,"n":23102,"o":16.75,"t":"2024-12-12T05:00:00Z","v":4098163,"vw":16.687279},{"c":17.12,"h":17.12,"l":16.5443,"n":20797,"o":16.7,"t":"2024-12-13T05:00:00Z","v":2853094,"vw":16.906049},{"c":17.7,"h":17.7,"l":17.1745,"n":29317,"o":17.3,"t":"2024-12-16T05:00:00Z","v":4423581,"vw":17.508058},{"c":17.98,"h":18.055,"l":17.24,"n":46413,"o":17.94,"t":"2024-12-17T05:00:00Z","v":10287373,"vw":17.757269},{"c":16.65,"h":18.223,"l":16.15,"n":42059,"o":17.56,"t":"2024-12-18T05:00:00Z","v":6250974,"vw":17.358787},{"c":16.47,"h":17.17,"l":15.89,"n":32806,"o":17.17,"t":"2024-12-19T05:00:00Z","v":5455360,"vw":16.459711},{"c":15.94,"h":16.87,"l":15.82,"n":43842,"o":16.04,"t":"2024-12-20T05:00:00Z","v":6537550,"vw":16.476954},{"c":16.28,"h":16.4499,"l":15.735,"n":34210,"o":16.29,"t":"2024-12-23T05:00:00Z","v":5617983,"vw":16.212511},{"c":17.3,"h":17.3,"l":16.465,"n":22668,"o":16.48,"t":"2024-12-24T05:00:00Z","v":3447983,"vw":16.921905},{"c":17.05,"h":17.37,"l":16.95,"n":45258,"o":17.37,"t":"2024-12-26T05:00:00Z","v":6214158,"vw":17.103601},{"c":15.14,"h":15.63,"l":14.97,"n":57310,"o":15.63,"t":"2024-12-27T05:00:00Z","v":6240431,"vw":15.232063},{"c":14.73,"h":14.9987,"l":14.66,"n":37661,"o":14.78,"t":"2024-12-30T05:00:00Z","v":4513479,"vw":14.821163},{"c":14.27,"h":15.05,"l":14.24,"n":33668,"o":14.91,"t":"2024-12-31T05:00:00Z","v":3692761,"vw":14.592472},{"c":13.46,"h":13.9099,"l":13.26,"n":77279,"o":13.85,"t":"2025-01-02T05:00:00Z","v":9393313,"vw":13.474734},{"c":14.26,"h":14.28,"l":13.49,"n":30118,"o":13.53,"t":"2025-01-03T05:00:00Z","v":3014582,"vw":13.861304},{"c":14.26,"h":14.64,"l":13.98,"n":51133,"o":14.54,"t":"2025-01-06T05:00:00Z","v":7827107,"vw":14.232088},{"c":13.76,"h":14.35,"l":13.61,"n":41020,"o":14.07,"t":"2025-01-07T05:00:00Z","v":3883465,"vw":13.828941},{"c":13.8,"h":14.0079,"l":13.54,"n":24278,"o":13.69,"t":"2025-01-08T05:00:00Z","v":3220410,"vw":13.79433},{"c":13.74,"h":13.94,"l":13.4314,"n":29632,"o":13.71,"t":"2025-01-10T05:00:00Z","v":4130925,"vw":13.701517},{"c":13.94,"h":13.94,"l":13.34,"n":22924,"o":13.45,"t":"2025-01-13T05:00:00Z","v":2422717,"vw":13.634765},{"c":13.74,"h":14.325,"l":13.695,"n":26124,"o":14.19,"t":"2025-01-14T05:00:00Z","v":3870556,"vw":13.983115},{"c":14.53,"h":14.555,"l":14,"n":21552,"o":14.12,"t":"2025-01-15T05:00:00Z","v":4101014,"vw":14.341275},{"c":14.18,"h":14.48,"l":14.04,"n":26953,"o":14.48,"t":"2025-01-16T05:00:00Z","v":2697787,"vw":14.191518},{"c":14.49,"h":14.8399,"l":14.36,"n":30094,"o":14.44,"t":"2025-01-17T05:00:00Z","v":5363366,"vw":14.644508},{"c":14.46,"h":14.71,"l":13.935,"n":61151,"o":14.7,"t":"2025-01-21T05:00:00Z","v":9000110,"vw":14.245446},{"c":14.23,"h":14.5506,"l":14.21,"n":42142,"o":14.23,"t":"2025-01-22T05:00:00Z","v":7556013,"vw":14.346693},{"c":13.45,"h":13.68,"l":13.35,"n":47323,"o":13.54,"t":"2025-01-23T05:00:00Z","v":5544796,"vw":13.464586},{"c":13.31,"h":13.598,"l":13.29,"n":36208,"o":13.55,"t":"2025-01-24T05:00:00Z","v":4571812,"vw":13.449176},{"c":13.07,"h":13.32,"l":12.85,"n":44925,"o":12.96,"t":"2025-01-27T05:00:00Z","v":5906953,"vw":13.096586},{"c":13.09,"h":13.15,"l":12.7808,"n":25894,"o":13.1,"t":"2025-01-28T05:00:00Z","v":3532590,"vw":12.945159},{"c":12.81,"h":13.1,"l":12.6949,"n":31078,"o":13,"t":"2025-01-29T05:00:00Z","v":4898698,"vw":12.848825},{"c":13.27,"h":13.56,"l":12.78,"n":28554,"o":13.5,"t":"2025-01-30T05:00:00Z","v":7292629,"vw":13.223744},{"c":13.41,"h":13.78,"l":13.31,"n":26454,"o":13.31,"t":"2025-01-31T05:00:00Z","v":3680519,"vw":13.595727},{"c":12.81,"h":12.9698,"l":12.5166,"n":44219,"o":12.94,"t":"2025-02-03T05:00:00Z","v":3349587,"vw":12.773164},{"c":13.09,"h":13.135,"l":12.7519,"n":21006,"o":12.77,"t":"2025-02-04T05:00:00Z","v":2122077,"vw":12.906406},{"c":12.67,"h":12.99,"l":12.5901,"n":31943,"o":12.99,"t":"2025-02-05T05:00:00Z","v":2510967,"vw":12.752443},{"c":12.54,"h":12.58,"l":12.2,"n":39706,"o":12.51,"t":"2025-02-06T05:00:00Z","v":3642783,"vw":12.368001},{"c":12.19,"h":12.6998,"l":12.1517,"n":31820,"o":12.41,"t":"2025-02-07T05:00:00Z","v":2884368,"vw":12.374986},{"c":11.86,"h":12.24,"l":11.85,"n":48422,"o":12.06,"t":"2025-02-10T05:00:00Z","v":4593404,"vw":12.051227},{"c":11.13,"h":11.81,"l":11.03,"n":64530,"o":11.7,"t":"2025-02-11T05:00:00Z","v":5160242,"vw":11.359376},{"c":11.42,"h":11.71,"l":11.15,"n":36240,"o":11.15,"t":"2025-02-12T05:00:00Z","v":4327883,"vw":11.496457},{"c":11.98,"h":12.0299,"l":11.62,"n":26286,"o":11.71,"t":"2025-02-13T05:00:00Z","v":3324016,"vw":11.863236},{"c":12.01,"h":12.14,"l":11.78,"n":31346,"o":12.14,"t":"2025-02-14T05:00:00Z","v":3680918,"vw":11.915159},{"c":12,"h":12.0999,"l":11.9035,"n":40251,"o":12.05,"t":"2025-02-18T05:00:00Z","v":5703561,"vw":12.006298},{"c":12.17,"h":12.27,"l":12.01,"n":27739,"o":12.01,"t":"2025-02-19T05:00:00Z","v":6110678,"vw":12.179205},{"c":11.51,"h":11.63,"l":11.32,"n":35304,"o":11.62,"t":"2025-02-20T05:00:00Z","v":3495911,"vw":11.466052},{"c":11.03,"h":11.535,"l":10.94,"n":48287,"o":11.51,"t":"2025-02-21T05:00:00Z","v":6296110,"vw":11.199848},{"c":10.88,"h":11.1799,"l":10.6899,"n":45125,"o":11.08,"t":"2025-02-24T05:00:00Z","v":6390310,"vw":10.912891},{"c":9.97,"h":10.76,"l":9.81,"n":52702,"o":10.73,"t":"2025-02-25T05:00:00Z","v":7808916,"vw":10.093927},{"c":9.61,"h":10.19,"l":9.54,"n":39962,"o":10.03,"t":"2025-02-26T05:00:00Z","v":6260291,"vw":9.823251},{"c":9.36,"h":9.8,"l":9.322,"n":31901,"o":9.64,"t":"2025-02-27T05:00:00Z","v":4060720,"vw":9.512232},{"c":9.67,"h":9.705,"l":9.13,"n":24678,"o":9.31,"t":"2025-02-28T05:00:00Z","v":2909793,"vw":9.488393},{"c":9.47,"h":9.96,"l":9.25,"n":27489,"o":9.9,"t":"2025-03-03T05:00:00Z","v":2626959,"vw":9.666141},{"c":9.1,"h":9.45,"l":8.7798,"n":35497,"o":9.04,"t":"2025-03-04T05:00:00Z","v":3627514,"vw":9.050977},{"c":9.32,"h":9.335,"l":8.97,"n":23176,"o":9.14,"t":"2025-03-05T05:00:00Z","v":2593501,"vw":9.134167},{"c":8.84,"h":9.13,"l":8.7319,"n":32975,"o":9.13,"t":"2025-03-06T05:00:00Z","v":3258078,"vw":8.882046},{"c":8.84,"h":8.925,"l":8.4754,"n":29131,"o":8.75,"t":"2025-03-07T05:00:00Z","v":2991546,"vw":8.719377},{"c":7.59,"h":8.58,"l":7.525,"n":51934,"o":8.55,"t":"2025-03-10T04:00:00Z","v":6840448,"vw":7.929771},{"c":7.88,"h":8.08,"l":7.47,"n":33073,"o":7.7,"t":"2025-03-11T04:00:00Z","v":5251208,"vw":7.803254},{"c":8.44,"h":8.535,"l":8.225,"n":22944,"o":8.4,"t":"2025-03-12T04:00:00Z","v":4755979,"vw":8.40446},{"c":8.24,"h":8.47,"l":8.01,"n":22132,"o":8.47,"t":"2025-03-13T04:00:00Z","v":3771670,"vw":8.156129},{"c":8.52,"h":8.56,"l":8.2544,"n":18455,"o":8.42,"t":"2025-03-14T04:00:00Z","v":3922712,"vw":8.405118},{"c":8.24,"h":8.43,"l":8.08,"n":33980,"o":8.43,"t":"2025-03-17T04:00:00Z","v":5763023,"vw":8.245808},{"c":7.86,"h":7.995,"l":7.74,"n":36517,"o":7.96,"t":"2025-03-18T04:00:00Z","v":6374679,"vw":7.869768},{"c":8.21,"h":8.37,"l":7.985,"n":22126,"o":8.07,"t":"2025-03-19T04:00:00Z","v":5129158,"vw":8.159073},{"c":7.76,"h":7.8,"l":7.5898,"n":26647,"o":7.68,"t":"2025-03-20T04:00:00Z","v":5228214,"vw":7.698541},{"c":8.07,"h":8.07,"l":7.72,"n":20168,"o":7.73,"t":"2025-03-21T04:00:00Z","v":4975487,"vw":7.905657},{"c":8.66,"h":8.66,"l":8.21,"n":31544,"o":8.21,"t":"2025-03-24T04:00:00Z","v":7072799,"vw":8.503274},{"c":8.84,"h":8.855,"l":8.49,"n":24015,"o":8.74,"t":"2025-03-25T04:00:00Z","v":4946205,"vw":8.676999},{"c":8.52,"h":8.8012,"l":8.4,"n":22118,"o":8.75,"t":"2025-03-26T04:00:00Z","v":4593794,"vw":8.594037},{"c":8.59,"h":8.925,"l":8.55,"n":15670,"o":8.56,"t":"2025-03-27T04:00:00Z","v":3975956,"vw":8.73599},{"c":8.32,"h":8.68,"l":8.24,"n":18784,"o":8.68,"t":"2025-03-28T04:00:00Z","v":3194944,"vw":8.427313},{"c":8.24,"h":8.2701,"l":7.78,"n":20728,"o":7.97,"t":"2025-03-31T04:00:00Z","v":2937020,"vw":8.024031},{"c":8.49,"h":8.69,"l":8.27,"n":21203,"o":8.39,"t":"2025-04-01T04:00:00Z","v":3180523,"vw":8.520824},{"c":8.85,"h":8.88,"l":8.0601,"n":23320,"o":8.17,"t":"2025-04-02T04:00:00Z","v":5540296,"vw":8.65959},{"c":8.56,"h":8.74,"l":8.39,"n":18346,"o":8.49,"t":"2025-04-03T04:00:00Z","v":4178892,"vw":8.554291},{"c":7.72,"h":8.39,"l":7.61,"n":31434,"o":8.21,"t":"2025-04-04T04:00:00Z","v":4905454,"vw":7.864775},{"c":7.59,"h":8.02,"l":7.02,"n":30673,"o":7.28,"t":"2025-04-07T04:00:00Z","v":3817109,"vw":7.467547},{"c":7.25,"h":8.0601,"l":7.155,"n":26679,"o":7.9,"t":"2025-04-08T04:00:00Z","v":3394689,"vw":7.672925},{"c":8.44,"h":8.5,"l":7.33,"n":20978,"o":7.33,"t":"2025-04-09T04:00:00Z","v":4950266,"vw":7.964134},{"c":8.18,"h":8.33,"l":7.83,"n":20580,"o":8.27,"t":"2025-04-10T04:00:00Z","v":3236239,"vw":8.109019},{"c":8.28,"h":8.335,"l":7.945,"n":20791,"o":8.21,"t":"2025-04-11T04:00:00Z","v":3948816,"vw":8.108038},{"c":8.35,"h":8.505,"l":8.15,"n":23297,"o":8.44,"t":"2025-04-14T04:00:00Z","v":3925751,"vw":8.322184},{"c":8.43,"h":8.52,"l":8.24,"n":18530,"o":8.29,"t":"2025-04-15T04:00:00Z","v":3696548,"vw":8.413496},{"c":8.08,"h":8.39,"l":7.83,"n":34259,"o":8.31,"t":"2025-04-16T04:00:00Z","v":7811974,"vw":8.137401},{"c":7.4,"h":7.505,"l":7.3,"n":26121,"o":7.48,"t":"2025-04-17T04:00:00Z","v":4671811,"vw":7.39809},{"c":7.05,"h":7.1792,"l":6.9,"n":50470,"o":7.16,"t":"2025-04-21T04:00:00Z","v":6657835,"vw":7.000227},{"c":7.3,"h":7.43,"l":7.1101,"n":26522,"o":7.14,"t":"2025-04-22T04:00:00Z","v":4391200,"vw":7.287328},{"c":7.73,"h":7.91,"l":7.5544,"n":24430,"o":7.73,"t":"2025-04-23T04:00:00Z","v":4974367,"vw":7.736952},{"c":7.99,"h":7.99,"l":7.725,"n":15406,"o":7.77,"t":"2025-04-24T04:00:00Z","v":2613083,"vw":7.872045},{"c":8.32,"h":8.355,"l":8.01,"n":24600,"o":8.06,"t":"2025-04-25T04:00:00Z","v":7373811,"vw":8.243959},{"c":8.42,"h":8.59,"l":8.0835,"n":24928,"o":8.48,"t":"2025-04-28T04:00:00Z","v":3823261,"vw":8.32856},{"c":8.56,"h":8.58,"l":8.27,"n":18087,"o":8.43,"t":"2025-04-29T04:00:00Z","v":2455355,"vw":8.395603},{"c":8.36,"h":8.42,"l":8.05,"n":21168,"o":8.3,"t":"2025-04-30T04:00:00Z","v":2645132,"vw":8.233764},{"c":8.34,"h":8.58,"l":8.3,"n":17118,"o":8.3,"t":"2025-05-01T04:00:00Z","v":2680171,"vw":8.458955},{"c":8.56,"h":8.69,"l":8.35,"n":18437,"o":8.5,"t":"2025-05-02T04:00:00Z","v":4845868,"vw":8.557652},{"c":8.41,"h":8.52,"l":8.24,"n":20806,"o":8.5,"t":"2025-05-05T04:00:00Z","v":2720922,"vw":8.355271},{"c":8.28,"h":8.33,"l":8.175,"n":17609,"o":8.24,"t":"2025-05-06T04:00:00Z","v":2566334,"vw":8.245147},{"c":8.3,"h":8.36,"l":8.165,"n":20896,"o":8.34,"t":"2025-05-07T04:00:00Z","v":3389564,"vw":8.26721},{"c":8.57,"h":8.6899,"l":8.42,"n":18568,"o":8.44,"t":"2025-05-08T04:00:00Z","v":4003527,"vw":8.578866},{"c":8.94,"h":9.0481,"l":8.725,"n":25302,"o":8.73,"t":"2025-05-09T04:00:00Z","v":5166625,"vw":8.94888},{"c":9.37,"h":9.44,"l":9.2394,"n":39216,"o":9.44,"t":"2025-05-12T04:00:00Z","v":8009301,"vw":9.32974},{"c":9.62,"h":9.675,"l":9.35,"n":36471,"o":9.41,"t":"2025-05-13T04:00:00Z","v":8486457,"vw":9.501259},{"c":9.89,"h":9.93,"l":9.68,"n":49324,"o":9.8,"t":"2025-05-14T04:00:00Z","v":14551766,"vw":9.810702},{"c":9.05,"h":9.115,"l":8.8549,"n":37029,"o":8.99,"t":"2025-05-15T04:00:00Z","v":6170134,"vw":8.984474},{"c":9.24,"h":9.24,"l":9.07,"n":28015,"o":9.13,"t":"2025-05-16T04:00:00Z","v":7034781,"vw":9.175187},{"c":9.09,"h":9.12,"l":8.8937,"n":31253,"o":8.94,"t":"2025-05-19T04:00:00Z","v":6177469,"vw":9.033057},{"c":9.15,"h":9.38,"l":9.11,"n":28861,"o":9.22,"t":"2025-05-20T04:00:00Z","v":4982582,"vw":9.232034},{"c":8.95,"h":9.2582,"l":8.89,"n":30848,"o":9.18,"t":"2025-05-21T04:00:00Z","v":4670668,"vw":9.102341},{"c":9.12,"h":9.27,"l":8.88,"n":22773,"o":8.9,"t":"2025-05-22T04:00:00Z","v":3419836,"vw":9.146689},{"c":9.1,"h":9.19,"l":8.95,"n":22114,"o":9.04,"t":"2025-05-23T04:00:00Z","v":3341998,"vw":9.076256},{"c":9.55,"h":9.5799,"l":9.3,"n":24845,"o":9.3,"t":"2025-05-27T04:00:00Z","v":5166828,"vw":9.471912},{"c":9.49,"h":9.6,"l":9.47,"n":19818,"o":9.6,"t":"2025-05-28T04:00:00Z","v":3094824,"vw":9.546513},{"c":9.54,"h":9.665,"l":9.5,"n":19531,"o":9.64,"t":"2025-05-29T04:00:00Z","v":3510277,"vw":9.581338},{"c":9.28,"h":9.6599,"l":9.24,"n":26597,"o":9.51,"t":"2025-05-30T04:00:00Z","v":5311743,"vw":9.445482},{"c":9.22,"h":9.3299,"l":8.97,"n":35584,"o":9.21,"t":"2025-06-02T04:00:00Z","v":6260931,"vw":9.11696},{"c":9.26,"h":9.535,"l":9.24,"n":20497,"o":9.32,"t":"2025-06-03T04:00:00Z","v":4033583,"vw":9.374404},{"c":8.96,"h":9.3,"l":8.825,"n":51741,"o":9.3,"t":"2025-06-04T04:00:00Z","v":7319741,"vw":8.992755},{"c":7.7,"h":8.76,"l":7.41,"n":131193,"o":8.72,"t":"2025-06-05T04:00:00Z","v":19635009,"vw":8.173543},{"c":8.04,"h":8.229,"l":7.88,"n":55825,"o":8.07,"t":"2025-06-06T04:00:00Z","v":9955919,"vw":8.058905},{"c":8.32,"h":8.34,"l":7.69,"n":72445,"o":7.795,"t":"2025-06-09T04:00:00Z","v":11426682,"vw":8.014298},{"c":8.67,"h":8.7,"l":8.3817,"n":39755,"o":8.48,"t":"2025-06-10T04:00:00Z","v":7732946,"vw":8.53444},{"c":8.71,"h":8.82,"l":8.6346,"n":41406,"o":8.81,"t":"2025-06-11T04:00:00Z","v":9898724,"vw":8.73302},{"c":8.18,"h":8.4,"l":8.1401,"n":34095,"o":8.26,"t":"2025-06-12T04:00:00Z","v":6833069,"vw":8.270625},{"c":8.28,"h":8.4,"l":8.06,"n":32509,"o":8.07,"t":"2025-06-13T04:00:00Z","v":10980130,"vw":8.287002},{"c":8.38,"h":8.43,"l":8.31,"n":32173,"o":8.37,"t":"2025-06-16T04:00:00Z","v":10906885,"vw":8.382913},{"c":8.14,"h":8.35,"l":8.105,"n":40325,"o":8.33,"t":"2025-06-17T04:00:00Z","v":14371640,"vw":8.205147},{"c":8.29,"h":8.4397,"l":8.1314,"n":28524,"o":8.16,"t":"2025-06-18T04:00:00Z","v":25062383,"vw":8.321321},{"c":8.32,"h":8.51,"l":8.21,"n":35983,"o":8.41,"t":"2025-06-20T04:00:00Z","v":31842175,"vw":8.308128},{"c":8.78,"h":8.945,"l":8.43,"n":77087,"o":8.43,"t":"2025-06-23T04:00:00Z","v":95463207,"vw":8.82169},{"c":8.63,"h":8.9484,"l":8.625,"n":85664,"o":8.94,"t":"2025-06-24T04:00:00Z","v":120487409,"vw":8.68391},{"c":8.35,"h":8.71,"l":8.1601,"n":75072,"o":8.71,"t":"2025-06-25T04:00:00Z","v":65602814,"vw":8.297088},{"c":8.33,"h":8.43,"l":8.26,"n":51697,"o":8.3,"t":"2025-06-26T04:00:00Z","v":68010136,"vw":8.352056},{"c":8.29,"h":8.4061,"l":8.14,"n":56082,"o":8.31,"t":"2025-06-27T04:00:00Z","v":68380817,"vw":8.280469},{"c":8.17,"h":8.3299,"l":8.135,"n":108631,"o":8.23,"t":"2025-06-30T04:00:00Z","v":140277537,"vw":8.206554},{"c":7.75,"h":7.87,"l":7.555,"n":114429,"o":7.71,"t":"2025-07-01T04:00:00Z","v":78509671,"vw":7.768729},{"c":8.1,"h":8.13,"l":7.8312,"n":49905,"o":8,"t":"2025-07-02T04:00:00Z","v":69648106,"vw":8.028915},{"c":8.11,"h":8.17,"l":8.04,"n":34166,"o":8.17,"t":"2025-07-03T04:00:00Z","v":43338253,"vw":8.113682},{"c":7.66,"h":7.7,"l":7.52,"n":92523,"o":7.605,"t":"2025-07-07T04:00:00Z","v":43402355,"vw":7.620215},{"c":7.76,"h":7.9,"l":7.67,"n":47843,"o":7.74,"t":"2025-07-08T04:00:00Z","v":28568749,"vw":7.813646},{"c":7.72,"h":7.815,"l":7.6512,"n":54497,"o":7.77,"t":"2025-07-09T04:00:00Z","v":44995480,"vw":7.714878},{"c":7.64,"h":7.655,"l":7.4202,"n":48004,"o":7.44,"t":"2025-07-10T04:00:00Z","v":27390027,"vw":7.548446},{"c":7.71,"h":7.73,"l":7.55,"n":38221,"o":7.6,"t":"2025-07-11T04:00:00Z","v":25394005,"vw":7.647535},{"c":7.79,"h":7.86,"l":7.71,"n":43595,"o":7.74,"t":"2025-07-14T04:00:00Z","v":26834756,"vw":7.762935},{"c":7.7,"h":7.86,"l":7.69,"n":40746,"o":7.82,"t":"2025-07-15T04:00:00Z","v":23401785,"vw":7.764471},{"c":7.88,"h":7.91,"l":7.74,"n":29090,"o":7.74,"t":"2025-07-16T04:00:00Z","v":24283227,"vw":7.8457},{"c":7.87,"h":7.94,"l":7.83,"n":26648,"o":7.91,"t":"2025-07-17T04:00:00Z","v":16292323,"vw":7.889855},{"c":8.03,"h":8.05,"l":7.91,"n":23925,"o":7.91,"t":"2025-07-18T04:00:00Z","v":12914333,"vw":7.998859},{"c":8.03,"h":8.19,"l":7.98,"n":37883,"o":8.12,"t":"2025-07-21T04:00:00Z","v":26056700,"vw":8.032963},{"c":8.08,"h":8.15,"l":7.8601,"n":28573,"o":8.03,"t":"2025-07-22T04:00:00Z","v":28958177,"vw":8.041163},{"c":8.09,"h":8.1595,"l":8.015,"n":31177,"o":8.08,"t":"2025-07-23T04:00:00Z","v":20072022,"vw":8.096327},{"c":7.53,"h":7.66,"l":7.4101,"n":79896,"o":7.66,"t":"2025-07-24T04:00:00Z","v":24650855,"vw":7.502093},{"c":7.75,"h":7.91,"l":7.6,"n":33161,"o":7.61,"t":"2025-07-25T04:00:00Z","v":20722436,"vw":7.772741},{"c":7.91,"h":7.97,"l":7.76,"n":26106,"o":7.81,"t":"2025-07-28T04:00:00Z","v":11212612,"vw":7.901937},{"c":7.85,"h":7.91,"l":7.8,"n":25650,"o":7.91,"t":"2025-07-29T04:00:00Z","v":13863706,"vw":7.8526},{"c":7.83,"h":7.91,"l":7.695,"n":22619,"o":7.87,"t":"2025-07-30T04:00:00Z","v":11565396,"vw":7.818052},{"c":7.63,"h":7.89,"l":7.58,"n":32758,"o":7.86,"t":"2025-07-31T04:00:00Z","v":15561687,"vw":7.731858},{"c":7.52,"h":7.67,"l":7.39,"n":37597,"o":7.58,"t":"2025-08-01T04:00:00Z","v":19677755,"vw":7.553092},{"c":7.67,"h":7.72,"l":7.55,"n":33330,"o":7.65,"t":"2025-08-04T04:00:00Z","v":19769032,"vw":7.641716},{"c":7.69,"h":7.74,"l":7.6,"n":28161,"o":7.69,"t":"2025-08-05T04:00:00Z","v":18482158,"vw":7.662914},{"c":7.87,"h":7.87,"l":7.6599,"n":25113,"o":7.68,"t":"2025-08-06T04:00:00Z","v":14404538,"vw":7.814365},{"c":7.62,"h":7.62,"l":7.52,"n":29724,"o":7.58,"t":"2025-08-07T04:00:00Z","v":13951036,"vw":7.566245},{"c":7.68,"h":7.74,"l":7.61,"n":28221,"o":7.61,"t":"2025-08-08T04:00:00Z","v":20890150,"vw":7.699138},{"c":7.85,"h":7.96,"l":7.76,"n":38794,"o":7.78,"t":"2025-08-11T04:00:00Z","v":18343031,"vw":7.894464},{"c":7.9,"h":7.95,"l":7.75,"n":26544,"o":7.94,"t":"2025-08-12T04:00:00Z","v":17128909,"vw":7.837853},{"c":7.89,"h":8.025,"l":7.87,"n":22697,"o":7.91,"t":"2025-08-13T04:00:00Z","v":15823107,"vw":7.931603},{"c":7.83,"h":7.92,"l":7.7251,"n":21389,"o":7.82,"t":"2025-08-14T04:00:00Z","v":16093834,"vw":7.808932},{"c":7.74,"h":7.905,"l":7.6601,"n":22854,"o":7.87,"t":"2025-08-15T04:00:00Z","v":23837066,"vw":7.751111},{"c":7.84,"h":7.87,"l":7.73,"n":19387,"o":7.73,"t":"2025-08-18T04:00:00Z","v":12453174,"vw":7.814349},{"c":7.74,"h":7.9399,"l":7.715,"n":20332,"o":7.86,"t":"2025-08-19T04:00:00Z","v":17205509,"vw":7.809856},{"c":7.65,"h":7.795,"l":7.425,"n":27423,"o":7.74,"t":"2025-08-20T04:00:00Z","v":25591056,"vw":7.561957},{"c":7.56,"h":7.67,"l":7.53,"n":18060,"o":7.6,"t":"2025-08-21T04:00:00Z","v":17509123,"vw":7.598242},{"c":7.94,"h":7.94,"l":7.55,"n":22913,"o":7.58,"t":"2025-08-22T04:00:00Z","v":25586330,"vw":7.86766},{"c":8.04,"h":8.09,"l":7.87,"n":23527,"o":7.93,"t":"2025-08-25T04:00:00Z","v":19658687,"vw":7.997763},{"c":8.13,"h":8.1355,"l":8.005,"n":16845,"o":8.02,"t":"2025-08-26T04:00:00Z","v":15136449,"vw":8.057414},{"c":8.11,"h":8.1949,"l":8.1,"n":17078,"o":8.14,"t":"2025-08-27T04:00:00Z","v":14486732,"vw":8.14084},{"c":8.07,"h":8.18,"l":7.9511,"n":17724,"o":8.13,"t":"2025-08-28T04:00:00Z","v":15751503,"vw":8.050873},{"c":7.83,"h":8.1158,"l":7.78,"n":21868,"o":8.09,"t":"2025-08-29T04:00:00Z","v":17052957,"vw":7.902026},{"c":7.76,"h":7.83,"l":7.6755,"n":29978,"o":7.74,"t":"2025-09-02T04:00:00Z","v":17921069,"vw":7.765371},{"c":7.88,"h":8.0399,"l":7.745,"n":26543,"o":7.9,"t":"2025-09-03T04:00:00Z","v":27621849,"vw":7.937474},{"c":7.57,"h":7.58,"l":7.43,"n":27183,"o":7.53,"t":"2025-09-04T04:00:00Z","v":19039591,"vw":7.49226},{"c":7.73,"h":7.78,"l":7.66,"n":37439,"o":7.725,"t":"2025-09-05T04:00:00Z","v":34911672,"vw":7.706913},{"c":7.66,"h":7.85,"l":7.6309,"n":26833,"o":7.78,"t":"2025-09-08T04:00:00Z","v":14918761,"vw":7.706909},{"c":7.68,"h":7.745,"l":7.6212,"n":16452,"o":7.71,"t":"2025-09-09T04:00:00Z","v":11085791,"vw":7.68107},{"c":7.7,"h":7.85,"l":7.6762,"n":17965,"o":7.75,"t":"2025-09-10T04:00:00Z","v":16198705,"vw":7.773445},{"c":8.03,"h":8.03,"l":7.705,"n":22036,"o":7.75,"t":"2025-09-11T04:00:00Z","v":21951355,"vw":7.904217},{"c":8.42,"h":8.43,"l":8.06,"n":40537,"o":8.06,"t":"2025-09-12T04:00:00Z","v":35073447,"vw":8.332483},{"c":8.68,"h":8.94,"l":8.55,"n":51626,"o":8.9,"t":"2025-09-15T04:00:00Z","v":37423195,"vw":8.77995},{"c":8.9,"h":8.92,"l":8.71,"n":30437,"o":8.75,"t":"2025-09-16T04:00:00Z","v":28076340,"vw":8.82894},{"c":8.97,"h":9.015,"l":8.6801,"n":27294,"o":8.8,"t":"2025-09-17T04:00:00Z","v":28254751,"vw":8.84321},{"c":8.84,"h":9.1,"l":8.84,"n":26563,"o":9.03,"t":"2025-09-18T04:00:00Z","v":27126460,"vw":8.983154},{"c":9.05,"h":9.09,"l":8.94,"n":22297,"o":8.96,"t":"2025-09-19T04:00:00Z","v":23368455,"vw":9.026186},{"c":9.18,"h":9.34,"l":9.1,"n":30744,"o":9.12,"t":"2025-09-22T04:00:00Z","v":25491619,"vw":9.241329},{"c":9.07,"h":9.28,"l":9.035,"n":22035,"o":9.28,"t":"2025-09-23T04:00:00Z","v":22260443,"vw":9.155043},{"c":9.31,"h":9.33,"l":9.12,"n":18473,"o":9.13,"t":"2025-09-24T04:00:00Z","v":14544641,"vw":9.26478},{"c":9.06,"h":9.22,"l":8.97,"n":25578,"o":9.22,"t":"2025-09-25T04:00:00Z","v":20147561,"vw":9.104221},{"c":9.34,"h":9.3461,"l":9.02,"n":25057,"o":9.16,"t":"2025-09-26T04:00:00Z","v":29340260,"vw":9.195974},{"c":9.4,"h":9.5172,"l":9.35,"n":27684,"o":9.43,"t":"2025-09-29T04:00:00Z","v":18329463,"vw":9.395629},{"c":9.43,"h":9.44,"l":9.25,"n":24221,"o":9.39,"t":"2025-09-30T04:00:00Z","v":18490943,"vw":9.341449},{"c":9.65,"h":9.69,"l":9.38,"n":35984,"o":9.43,"t":"2025-10-01T04:00:00Z","v":25174461,"vw":9.592481},{"c":8.46,"h":9.02,"l":8.46,"n":61396,"o":9.02,"t":"2025-10-02T04:00:00Z","v":34850204,"vw":8.673986},{"c":8.34,"h":8.6693,"l":8.105,"n":56521,"o":8.62,"t":"2025-10-03T04:00:00Z","v":37835785,"vw":8.302144},{"c":8.67,"h":8.68,"l":8.44,"n":32674,"o":8.49,"t":"2025-10-06T04:00:00Z","v":25631494,"vw":8.580532},{"c":8.38,"h":8.665,"l":8.36,"n":41242,"o":8.6,"t":"2025-10-07T04:00:00Z","v":35721748,"vw":8.52794},{"c":8.49,"h":8.525,"l":8.25,"n":31561,"o":8.45,"t":"2025-10-08T04:00:00Z","v":32568840,"vw":8.41068},{"c":8.45,"h":8.46,"l":8.28,"n":36797,"o":8.39,"t":"2025-10-09T04:00:00Z","v":49034216,"vw":8.375339},{"c":8.07,"h":8.5651,"l":8.04,"n":52966,"o":8.48,"t":"2025-10-10T04:00:00Z","v":31177427,"vw":8.276903},{"c":8.47,"h":8.48,"l":8.21,"n":36737,"o":8.26,"t":"2025-10-13T04:00:00Z","v":49051276,"vw":8.360521},{"c":8.38,"h":8.45,"l":8.18,"n":33011,"o":8.34,"t":"2025-10-14T04:00:00Z","v":48057105,"vw":8.361579},{"c":8.49,"h":8.55,"l":8.3301,"n":37109,"o":8.48,"t":"2025-10-15T04:00:00Z","v":56363518,"vw":8.464568},{"c":8.21,"h":8.3688,"l":8.0701,"n":38178,"o":8.31,"t":"2025-10-16T04:00:00Z","v":46554507,"vw":8.255928},{"c":8.38,"h":8.4157,"l":8.13,"n":36169,"o":8.15,"t":"2025-10-17T04:00:00Z","v":47130373,"vw":8.339594},{"c":8.51,"h":8.55,"l":8.41,"n":32483,"o":8.45,"t":"2025-10-20T04:00:00Z","v":42070577,"vw":8.475827},{"c":8.45,"h":8.54,"l":8.43,"n":24207,"o":8.46,"t":"2025-10-21T04:00:00Z","v":27299172,"vw":8.486654},{"c":8.4,"h":8.49,"l":8.2363,"n":31670,"o":8.46,"t":"2025-10-22T04:00:00Z","v":36572231,"vw":8.338842},{"c":8.44,"h":8.44,"l":7.87,"n":41434,"o":7.99,"t":"2025-10-23T04:00:00Z","v":53403973,"vw":8.221847},{"c":8.26,"h":8.47,"l":8.2,"n":35606,"o":8.44,"t":"2025-10-24T04:00:00Z","v":35740939,"vw":8.301923},{"c":8.52,"h":8.62,"l":8.34,"n":41031,"o":8.37,"t":"2025-10-27T04:00:00Z","v":49127023,"vw":8.533401},{"c":8.62,"h":8.705,"l":8.5101,"n":31322,"o":8.56,"t":"2025-10-28T04:00:00Z","v":46024147,"vw":8.639077},{"c":8.64,"h":8.685,"l":8.52,"n":29329,"o":8.65,"t":"2025-10-29T04:00:00Z","v":36952090,"vw":8.611285},{"c":8.24,"h":8.45,"l":8.23,"n":33788,"o":8.37,"t":"2025-10-30T04:00:00Z","v":31285839,"vw":8.312682},{"c":8.51,"h":8.52,"l":8.33,"n":30010,"o":8.37,"t":"2025-10-31T04:00:00Z","v":36667004,"vw":8.448644},{"c":8.67,"h":8.755,"l":8.49,"n":33502,"o":8.5,"t":"2025-11-03T05:00:00Z","v":39854113,"vw":8.681054},{"c":8.35,"h":8.58,"l":8.34,"n":35888,"o":8.5,"t":"2025-11-04T05:00:00Z","v":45355407,"vw":8.451827},{"c":8.6,"h":8.66,"l":8.3,"n":30659,"o":8.46,"t":"2025-11-05T05:00:00Z","v":51702151,"vw":8.487083},{"c":8.24,"h":8.52,"l":8.07,"n":40675,"o":8.47,"t":"2025-11-06T05:00:00Z","v":59620603,"vw":8.250016},{"c":7.99,"h":8.16,"l":7.86,"n":54350,"o":8.16,"t":"2025-11-07T05:00:00Z","v":82377277,"vw":7.997022},{"c":8.25,"h":8.29,"l":8.08,"n":34300,"o":8.18,"t":"2025-11-10T05:00:00Z","v":38207788,"vw":8.232184},{"c":8.2,"h":8.22,"l":8.09,"n":23735,"o":8.18,"t":"2025-11-11T05:00:00Z","v":27569732,"vw":8.135647},{"c":8.09,"h":8.24,"l":8.01,"n":28991,"o":8.23,"t":"2025-11-12T05:00:00Z","v":37397808,"vw":8.084993},{"c":7.49,"h":7.9,"l":7.3901,"n":60759,"o":7.9,"t":"2025-11-13T05:00:00Z","v":42643134,"vw":7.536457},{"c":7.53,"h":7.66,"l":7.16,"n":48222,"o":7.22,"t":"2025-11-14T05:00:00Z","v":31876385,"vw":7.541565},{"c":7.6,"h":7.805,"l":7.43,"n":36595,"o":7.43,"t":"2025-11-17T05:00:00Z","v":30482777,"vw":7.66683},{"c":7.5,"h":7.61,"l":7.38,"n":30599,"o":7.57,"t":"2025-11-18T05:00:00Z","v":30161717,"vw":7.518512},{"c":7.57,"h":7.67,"l":7.4701,"n":26077,"o":7.58,"t":"2025-11-19T05:00:00Z","v":26883026,"vw":7.565479},{"c":7.31,"h":7.7786,"l":7.3004,"n":43850,"o":7.61,"t":"2025-11-20T05:00:00Z","v":56289136,"vw":7.520902},{"c":7.25,"h":7.44,"l":7.11,"n":38879,"o":7.42,"t":"2025-11-21T05:00:00Z","v":41608357,"vw":7.316399},{"c":7.65,"h":7.69,"l":7.4,"n":29611,"o":7.4,"t":"2025-11-24T05:00:00Z","v":24978398,"vw":7.628769},{"c":7.66,"h":7.69,"l":7.505,"n":22862,"o":7.61,"t":"2025-11-25T05:00:00Z","v":25245829,"vw":7.611775},{"c":7.76,"h":7.7672,"l":7.64,"n":21858,"o":7.71,"t":"2025-11-26T05:00:00Z","v":21178669,"vw":7.70008},{"c":7.71,"h":7.76,"l":7.6534,"n":18697,"o":7.66,"t":"2025-11-28T05:00:00Z","v":13929034,"vw":7.708646},{"c":38.68,"h":38.837,"l":38.26,"n":14262,"o":38.26,"t":"2025-12-01T05:00:00Z","v":1964239,"vw":38.491499},{"c":38.67,"h":39.08,"l":38.145,"n":43685,"o":38.71,"t":"2025-12-02T05:00:00Z","v":8864519,"vw":38.518263},{"c":39.63,"h":39.68,"l":38.79,"n":43998,"o":38.85,"t":"2025-12-03T05:00:00Z","v":9662345,"vw":39.351051},{"c":39.16,"h":39.16,"l":38.64,"n":13898,"o":38.87,"t":"2025-12-04T05:00:00Z","v":2274113,"vw":38.91788},{"c":39.22,"h":39.42,"l":39.06,"n":22951,"o":39.09,"t":"2025-12-05T05:00:00Z","v":4199485,"vw":39.231629},{"c":38.13,"h":38.83,"l":37.7883,"n":22163,"o":38.71,"t":"2025-12-08T05:00:00Z","v":1692684,"vw":38.111308},{"c":38.65,"h":39.14,"l":37.89,"n":9565,"o":37.99,"t":"2025-12-09T05:00:00Z","v":579900,"vw":38.720242},{"c":39.14,"h":39.52,"l":38.5301,"n":11466,"o":38.69,"t":"2025-12-10T05:00:00Z","v":944493,"vw":38.860099},{"c":38.44,"h":38.59,"l":37.89,"n":12198,"o":38.59,"t":"2025-12-11T05:00:00Z","v":1033366,"vw":38.256731},{"c":39.29,"h":39.605,"l":38.06,"n":13404,"o":38.45,"t":"2025-12-12T05:00:00Z","v":1136654,"vw":38.808624},{"c":40.24,"h":40.69,"l":39.8,"n":17734,"o":39.9,"t":"2025-12-15T05:00:00Z","v":1390362,"vw":40.367237},{"c":41.15,"h":41.23,"l":39.71,"n":12009,"o":40.07,"t":"2025-12-16T05:00:00Z","v":805784,"vw":40.489824},{"c":39.65,"h":41.46,"l":39.57,"n":18279,"o":41.05,"t":"2025-12-17T05:00:00Z","v":1364359,"vw":40.355987},{"c":40.29,"h":40.7613,"l":39.62,"n":11247,"o":39.89,"t":"2025-12-18T05:00:00Z","v":655485,"vw":40.415505},{"c":40.16,"h":40.75,"l":39.725,"n":13714,"o":40.66,"t":"2025-12-19T05:00:00Z","v":1118228,"vw":40.221351},{"c":40.78,"h":41.345,"l":40.53,"n":17880,"o":40.75,"t":"2025-12-22T05:00:00Z","v":1560295,"vw":40.948963},{"c":40.69,"h":41,"l":40.48,"n":14331,"o":40.83,"t":"2025-12-23T05:00:00Z","v":918209,"vw":40.677466},{"c":40.71,"h":41,"l":40.055,"n":10992,"o":40.85,"t":"2025-12-24T05:00:00Z","v":612519,"vw":40.408432},{"c":39.38,"h":40.32,"l":39.27,"n":16278,"o":40.1,"t":"2025-12-26T05:00:00Z","v":880381,"vw":39.643269},{"c":38.28,"h":38.995,"l":38.26,"n":25733,"o":38.955,"t":"2025-12-29T05:00:00Z","v":1434364,"vw":38.655822},{"c":37.91,"h":38.56,"l":37.85,"n":16781,"o":38.42,"t":"2025-12-30T05:00:00Z","v":951593,"vw":38.210368},{"c":37.54,"h":38.05,"l":37.535,"n":11456,"o":38.02,"t":"2025-12-31T05:00:00Z","v":727533,"vw":37.827678},{"c":36.36,"h":37.86,"l":36.125,"n":27013,"o":37.835,"t":"2026-01-02T05:00:00Z","v":1620211,"vw":36.813554},{"c":37.38,"h":37.75,"l":36.885,"n":16425,"o":37.08,"t":"2026-01-05T05:00:00Z","v":813218,"vw":37.511776},{"c":36.04,"h":37.1,"l":35.7,"n":27900,"o":37.03,"t":"2026-01-06T05:00:00Z","v":1288947,"vw":36.17585},{"c":35.92,"h":36.45,"l":35.92,"n":14626,"o":36.235,"t":"2026-01-07T05:00:00Z","v":674507,"vw":36.185915},{"c":35.97,"h":36.0386,"l":35.09,"n":15802,"o":35.37,"t":"2026-01-08T05:00:00Z","v":749190,"vw":35.726729},{"c":36.61,"h":36.78,"l":35.6157,"n":19934,"o":36,"t":"2026-01-09T05:00:00Z","v":1029688,"vw":36.449003},{"c":36.8,"h":37.0999,"l":36.125,"n":11603,"o":36.31,"t":"2026-01-12T05:00:00Z","v":803506,"vw":36.789208},{"c":36.74,"h":36.9746,"l":36.56,"n":9988,"o":36.9,"t":"2026-01-13T05:00:00Z","v":549938,"vw":36.786218},{"c":36.34,"h":36.575,"l":36.01,"n":10955,"o":36.53,"t":"2026-01-14T05:00:00Z","v":537254,"vw":36.250411},{"c":36.05,"h":36.405,"l":35.99,"n":9007,"o":36.18,"t":"2026-01-15T05:00:00Z","v":542386,"vw":36.218239},{"c":36.06,"h":36.6,"l":35.8449,"n":11262,"o":36.11,"t":"2026-01-16T05:00:00Z","v":634976,"vw":36.175562},{"c":34.81,"h":35.62,"l":34.66,"n":19504,"o":35.54,"t":"2026-01-20T05:00:00Z","v":1179085,"vw":35.089157},{"c":35.77,"h":36.18,"l":34.82,"n":12619,"o":35,"t":"2026-01-21T05:00:00Z","v":1028160,"vw":35.428902},{"c":36.61,"h":36.62,"l":35.57,"n":10746,"o":35.73,"t":"2026-01-22T05:00:00Z","v":796347,"vw":36.171232},{"c":36.68,"h":36.79,"l":36.35,"n":10522,"o":36.5,"t":"2026-01-23T05:00:00Z","v":781965,"vw":36.596202},{"c":35.77,"h":36.41,"l":35.69,"n":12731,"o":36.41,"t":"2026-01-26T05:00:00Z","v":669702,"vw":35.987704},{"c":35.55,"h":35.92,"l":35.46,"n":11600,"o":35.92,"t":"2026-01-27T05:00:00Z","v":854784,"vw":35.636641},{"c":35.52,"h":35.9701,"l":35.44,"n":11674,"o":35.585,"t":"2026-01-28T05:00:00Z","v":821423,"vw":35.697912},{"c":34.18,"h":35.93,"l":34.05,"n":19151,"o":35.75,"t":"2026-01-29T05:00:00Z","v":1247583,"vw":34.600344},{"c":35.27,"h":35.9,"l":34.68,"n":14299,"o":34.88,"t":"2026-01-30T05:00:00Z","v":1127330,"vw":35.429554},{"c":34.81,"h":35.13,"l":34.23,"n":11183,"o":34.65,"t":"2026-02-02T05:00:00Z","v":627110,"vw":34.756386},{"c":34.83,"h":35.23,"l":34.21,"n":10251,"o":34.98,"t":"2026-02-03T05:00:00Z","v":608723,"vw":34.723415},{"c":33.67,"h":34.95,"l":33.095,"n":13222,"o":34.735,"t":"2026-02-04T05:00:00Z","v":810864,"vw":33.805106},{"c":32.61,"h":32.96,"l":31.83,"n":17833,"o":32.56,"t":"2026-02-05T05:00:00Z","v":1229577,"vw":32.392347},{"c":33.62,"h":33.82,"l":32.65,"n":14492,"o":32.84,"t":"2026-02-06T05:00:00Z","v":837788,"vw":33.540527},{"c":34.02,"h":34.22,"l":33.43,"n":14718,"o":33.58,"t":"2026-02-09T05:00:00Z","v":971108,"vw":33.968259},{"c":34.39,"h":34.5,"l":34.04,"n":11513,"o":34.1,"t":"2026-02-10T05:00:00Z","v":868983,"vw":34.348211},{"c":34.55,"h":34.94,"l":34.17,"n":12960,"o":34.5,"t":"2026-02-11T05:00:00Z","v":1378710,"vw":34.574299},{"c":33.56,"h":34.55,"l":33.45,"n":13153,"o":34.35,"t":"2026-02-12T05:00:00Z","v":1213033,"vw":33.876506},{"c":33.73,"h":34.1135,"l":33.26,"n":11331,"o":33.45,"t":"2026-02-13T05:00:00Z","v":887912,"vw":33.666825},{"c":33.31,"h":33.47,"l":32.55,"n":13060,"o":33.355,"t":"2026-02-17T05:00:00Z","v":909221,"vw":33.091455},{"c":33.4,"h":33.78,"l":33.25,"n":8338,"o":33.33,"t":"2026-02-18T05:00:00Z","v":885372,"vw":33.482644},{"c":33.15,"h":33.37,"l":32.58,"n":8802,"o":32.83,"t":"2026-02-19T05:00:00Z","v":633434,"vw":33.097629},{"c":33.16,"h":33.322,"l":32.72,"n":9191,"o":32.91,"t":"2026-02-20T05:00:00Z","v":630864,"vw":33.038974},{"c":32.37,"h":32.91,"l":31.965,"n":14283,"o":32.9,"t":"2026-02-23T05:00:00Z","v":1131261,"vw":32.298317},{"c":33.1,"h":33.18,"l":32.25,"n":8963,"o":32.36,"t":"2026-02-24T05:00:00Z","v":949524,"vw":32.862223},{"c":33.68,"h":33.75,"l":33.31,"n":6808,"o":33.31,"t":"2026-02-25T05:00:00Z","v":714192,"vw":33.556647},{"c":32.81,"h":33.3,"l":32.46,"n":8376,"o":33.2,"t":"2026-02-26T05:00:00Z","v":532690,"vw":32.808702},{"c":32.35,"h":32.7,"l":32.06,"n":11139,"o":32.38,"t":"2026-02-27T05:00:00Z","v":1277330,"vw":32.298157},{"c":32.48,"h":32.51,"l":31.38,"n":11455,"o":31.52,"t":"2026-03-02T05:00:00Z","v":1231645,"vw":32.232226},{"c":31.74,"h":31.9561,"l":31.17,"n":8985,"o":31.84,"t":"2026-03-03T05:00:00Z","v":671978,"vw":31.622743},{"c":32.69,"h":32.83,"l":31.92,"n":8271,"o":32.13,"t":"2026-03-04T05:00:00Z","v":754760,"vw":32.551842},{"c":32.45,"h":32.59,"l":32.0292,"n":6874,"o":32.13,"t":"2026-03-05T05:00:00Z","v":574647,"vw":32.298901},{"c":31.86,"h":32.26,"l":31.67,"n":7582,"o":31.97,"t":"2026-03-06T05:00:00Z","v":538875,"vw":31.970397},{"c":32.09,"h":32.24,"l":30.84,"n":9509,"o":31.43,"t":"2026-03-09T04:00:00Z","v":685813,"vw":31.341657},{"c":32.13,"h":32.56,"l":32.06,"n":6176,"o":32.26,"t":"2026-03-10T04:00:00Z","v":459177,"vw":32.3175},{"c":32.7,"h":33.1,"l":32.3,"n":6492,"o":32.3,"t":"2026-03-11T04:00:00Z","v":662052,"vw":32.734318},{"c":31.67,"h":32.32,"l":31.62,"n":6600,"o":32.29,"t":"2026-03-12T04:00:00Z","v":450333,"vw":31.908801},{"c":31.45,"h":32.05,"l":31.365,"n":7337,"o":32.03,"t":"2026-03-13T04:00:00Z","v":678809,"vw":31.659997},{"c":31.8,"h":32.28,"l":31.75,"n":7136,"o":31.8,"t":"2026-03-16T04:00:00Z","v":460489,"vw":31.985526},{"c":32.09,"h":32.115,"l":31.67,"n":5434,"o":31.79,"t":"2026-03-17T04:00:00Z","v":374092,"vw":31.991804},{"c":31.74,"h":32.2851,"l":31.71,"n":5574,"o":32.08,"t":"2026-03-18T04:00:00Z","v":489710,"vw":31.98915},{"c":30.5,"h":31.05,"l":30.44,"n":8975,"o":31.045,"t":"2026-03-19T04:00:00Z","v":662677,"vw":30.660123},{"c":29.74,"h":30.55,"l":29.47,"n":11207,"o":30.55,"t":"2026-03-20T04:00:00Z","v":805979,"vw":29.980696},{"c":30.63,"h":30.9,"l":30.08,"n":10631,"o":30.09,"t":"2026-03-23T04:00:00Z","v":1082647,"vw":30.617564},{"c":30.81,"h":31.04,"l":30.33,"n":5810,"o":30.33,"t":"2026-03-24T04:00:00Z","v":571674,"vw":30.817976},{"c":31.04,"h":31.5,"l":30.98,"n":5612,"o":31.2,"t":"2026-03-25T04:00:00Z","v":503232,"vw":31.265998},{"c":29.88,"h":30.705,"l":29.8799,"n":6922,"o":30.52,"t":"2026-03-26T04:00:00Z","v":566358,"vw":30.238026},{"c":29.2,"h":29.8,"l":29.025,"n":9283,"o":29.8,"t":"2026-03-27T04:00:00Z","v":729594,"vw":29.276135},{"c":28.76,"h":29.59,"l":28.54,"n":9366,"o":29.48,"t":"2026-03-30T04:00:00Z","v":874915,"vw":29.121605},{"c":29.99,"h":30.055,"l":29.21,"n":6598,"o":29.21,"t":"2026-03-31T04:00:00Z","v":701332,"vw":29.672216},{"c":30.51,"h":30.585,"l":30.12,"n":6056,"o":30.35,"t":"2026-04-01T04:00:00Z","v":624059,"vw":30.373959},{"c":29.01,"h":29.7,"l":28.95,"n":8946,"o":29.24,"t":"2026-04-02T04:00:00Z","v":759856,"vw":29.225268},{"c":28.53,"h":29.55,"l":28.095,"n":12522,"o":29.25,"t":"2026-04-06T04:00:00Z","v":933569,"vw":28.657718},{"c":28.09,"h":28.2,"l":27.35,"n":12323,"o":28.15,"t":"2026-04-07T04:00:00Z","v":1213398,"vw":27.694311},{"c":27.87,"h":29.36,"l":27.575,"n":9064,"o":29.27,"t":"2026-04-08T04:00:00Z","v":663917,"vw":28.229564},{"c":27.76,"h":27.99,"l":27.16,"n":8540,"o":27.57,"t":"2026-04-09T04:00:00Z","v":978001,"vw":27.656524},{"c":28,"h":28.05,"l":27.62,"n":6958,"o":27.8,"t":"2026-04-10T04:00:00Z","v":479233,"vw":27.843639},{"c":28.2,"h":28.415,"l":27.99,"n":7698,"o":28.03,"t":"2026-04-13T04:00:00Z","v":861452,"vw":28.179694},{"c":28.84,"h":29,"l":28.36,"n":7092,"o":28.5,"t":"2026-04-14T04:00:00Z","v":678672,"vw":28.779877},{"c":30.56,"h":30.75,"l":28.78,"n":10163,"o":28.94,"t":"2026-04-15T04:00:00Z","v":860110,"vw":30.048882},{"c":30.03,"h":30.4,"l":29.61,"n":7129,"o":30.4,"t":"2026-04-16T04:00:00Z","v":380947,"vw":29.972687},{"c":30.84,"h":31.4,"l":30.255,"n":10715,"o":30.55,"t":"2026-04-17T04:00:00Z","v":957142,"vw":31.024933},{"c":30.36,"h":31.15,"l":30.11,"n":8733,"o":30.95,"t":"2026-04-20T04:00:00Z","v":377723,"vw":30.475886},{"c":29.94,"h":30.445,"l":29.89,"n":6747,"o":30.39,"t":"2026-04-21T04:00:00Z","v":438208,"vw":30.1264},{"c":30.07,"h":30.38,"l":29.97,"n":6375,"o":30.02,"t":"2026-04-22T04:00:00Z","v":427233,"vw":30.194421},{"c":28.94,"h":29.6985,"l":28.52,"n":12422,"o":29.06,"t":"2026-04-23T04:00:00Z","v":697206,"vw":29.034505},{"c":29.13,"h":29.49,"l":28.74,"n":8190,"o":29.01,"t":"2026-04-24T04:00:00Z","v":452877,"vw":29.096716},{"c":29.28,"h":29.385,"l":28.34,"n":11575,"o":28.91,"t":"2026-04-27T04:00:00Z","v":878267,"vw":28.781322},{"c":29.2,"h":29.48,"l":28.93,"n":10618,"o":29.01,"t":"2026-04-28T04:00:00Z","v":751359,"vw":29.201946},{"c":29.02,"h":29.19,"l":28.83,"n":8361,"o":29.165,"t":"2026-04-29T04:00:00Z","v":655487,"vw":28.996606},{"c":29.33,"h":29.45,"l":28.45,"n":6859,"o":28.77,"t":"2026-04-30T04:00:00Z","v":597107,"vw":29.023227},{"c":29.7,"h":30.02,"l":29.25,"n":12326,"o":29.36,"t":"2026-05-01T04:00:00Z","v":1842600,"vw":29.727983},{"c":29.81,"h":29.9205,"l":29.34,"n":9075,"o":29.62,"t":"2026-05-04T04:00:00Z","v":717880,"vw":29.728825},{"c":29.67,"h":30.36,"l":29.64,"n":8375,"o":29.98,"t":"2026-05-05T04:00:00Z","v":799623,"vw":29.929016},{"c":30.22,"h":30.35,"l":29.36,"n":8643,"o":29.5,"t":"2026-05-06T04:00:00Z","v":872327,"vw":30.059688},{"c":30.42,"h":30.65,"l":29.98,"n":10332,"o":30.21,"t":"2026-05-07T04:00:00Z","v":1430512,"vw":30.350169},{"c":31.34,"h":31.52,"l":30.63,"n":13044,"o":30.63,"t":"2026-05-08T04:00:00Z","v":976054,"vw":31.243925},{"c":32.29,"h":32.5473,"l":30.68,"n":16676,"o":31.03,"t":"2026-05-11T04:00:00Z","v":1402327,"vw":31.776451},{"c":31.62,"h":32.43,"l":31,"n":12876,"o":32,"t":"2026-05-12T04:00:00Z","v":714175,"vw":31.573077},{"c":32.25,"h":32.73,"l":31.44,"n":13266,"o":31.67,"t":"2026-05-13T04:00:00Z","v":1001434,"vw":32.22637},{"c":31.69,"h":32.1165,"l":31.53,"n":9201,"o":31.855,"t":"2026-05-14T04:00:00Z","v":586389,"vw":31.78217},{"c":30.36,"h":31.15,"l":30.36,"n":11682,"o":31.15,"t":"2026-05-15T04:00:00Z","v":515802,"vw":30.589889},{"c":29.62,"h":30.29,"l":29.3,"n":15020,"o":30.15,"t":"2026-05-18T04:00:00Z","v":782501,"vw":29.731417},{"c":29.28,"h":29.325,"l":28.5299,"n":10788,"o":29.18,"t":"2026-05-19T04:00:00Z","v":1460804,"vw":29.01604},{"c":30.17,"h":30.17,"l":29.44,"n":7215,"o":29.55,"t":"2026-05-20T04:00:00Z","v":610533,"vw":29.803997},{"c":29.93,"h":30.41,"l":29.6,"n":6133,"o":30.08,"t":"2026-05-21T04:00:00Z","v":345775,"vw":30.000537},{"c":30.5,"h":30.76,"l":30.12,"n":8322,"o":30.21,"t":"2026-05-22T04:00:00Z","v":660938,"vw":30.506984},{"c":30.9,"h":30.98,"l":30.51,"n":8379,"o":30.64,"t":"2026-05-26T04:00:00Z","v":505718,"vw":30.779886},{"c":31.21,"h":31.49,"l":31,"n":7238,"o":31.25,"t":"2026-05-27T04:00:00Z","v":585171,"vw":31.249418},{"c":30.89,"h":30.98,"l":30.65,"n":5811,"o":30.66,"t":"2026-05-28T04:00:00Z","v":454107,"vw":30.863882},{"c":30.63,"h":30.89,"l":30.16,"n":9608,"o":30.86,"t":"2026-05-29T04:00:00Z","v":657026,"vw":30.644214},{"c":29.37,"h":30.36,"l":29.37,"n":14699,"o":30.2,"t":"2026-06-01T04:00:00Z","v":740161,"vw":29.751895},{"c":29.92,"h":29.95,"l":29.27,"n":8066,"o":29.555,"t":"2026-06-02T04:00:00Z","v":471848,"vw":29.682913},{"c":29.95,"h":30.52,"l":29.46,"n":7949,"o":29.62,"t":"2026-06-03T04:00:00Z","v":569737,"vw":29.981614},{"c":29.29,"h":29.77,"l":29.2,"n":7973,"o":29.39,"t":"2026-06-04T04:00:00Z","v":503439,"vw":29.402698},{"c":27.51,"h":29.6717,"l":27.38,"n":16357,"o":29.45,"t":"2026-06-05T04:00:00Z","v":1178884,"vw":28.042437},{"c":28.66,"h":28.875,"l":27.82,"n":7977,"o":27.98,"t":"2026-06-08T04:00:00Z","v":525521,"vw":28.34955},{"c":27.95,"h":29.2,"l":27.15,"n":8190,"o":28.77,"t":"2026-06-09T04:00:00Z","v":477477,"vw":28.06845},{"c":27.01,"h":27.97,"l":26.915,"n":11247,"o":27.6,"t":"2026-06-10T04:00:00Z","v":637030,"vw":27.287813},{"c":27.79,"h":27.83,"l":26.695,"n":7564,"o":27.16,"t":"2026-06-11T04:00:00Z","v":572689,"vw":27.240158},{"c":28.25,"h":28.2501,"l":27.1,"n":9034,"o":27.88,"t":"2026-06-12T04:00:00Z","v":599635,"vw":27.80748},{"c":28.45,"h":28.67,"l":28.2882,"n":7650,"o":28.5,"t":"2026-06-15T04:00:00Z","v":464647,"vw":28.423435},{"c":28.17,"h":28.515,"l":27.9642,"n":6502,"o":28.12,"t":"2026-06-16T04:00:00Z","v":539781,"vw":28.155224},{"c":27.85,"h":28.23,"l":27.71,"n":7071,"o":28,"t":"2026-06-17T04:00:00Z","v":423651,"vw":27.988408},{"c":27.85,"h":27.925,"l":26.95,"n":9331,"o":27.61,"t":"2026-06-18T04:00:00Z","v":961947,"vw":27.537404},{"c":28.1,"h":28.57,"l":27.56,"n":7995,"o":27.56,"t":"2026-06-22T04:00:00Z","v":507517,"vw":28.153378},{"c":26.8,"h":27.45,"l":26.655,"n":9295,"o":27.45,"t":"2026-06-23T04:00:00Z","v":453568,"vw":27.004801},{"c":26.45,"h":27.005,"l":26.295,"n":6736,"o":26.77,"t":"2026-06-24T04:00:00Z","v":441534,"vw":26.653765},{"c":26.16,"h":26.42,"l":25.91,"n":6530,"o":26.18,"t":"2026-06-25T04:00:00Z","v":397515,"vw":26.147347},{"c":26.45,"h":26.92,"l":25.76,"n":6234,"o":25.83,"t":"2026-06-26T04:00:00Z","v":467303,"vw":26.463229},{"c":28.12,"h":28.19,"l":26.46,"n":8196,"o":26.53,"t":"2026-06-29T04:00:00Z","v":601330,"vw":27.499569},{"c":28.54,"h":28.815,"l":27.79,"n":6010,"o":27.79,"t":"2026-06-30T04:00:00Z","v":394765,"vw":28.461006},{"c":28.85,"h":29.29,"l":28.44,"n":7011,"o":28.57,"t":"2026-07-01T04:00:00Z","v":469457,"vw":28.8525},{"c":26.83,"h":28.93,"l":26.59,"n":15319,"o":28.72,"t":"2026-07-02T04:00:00Z","v":1374855,"vw":27.020229},{"c":28.45,"h":28.45,"l":26.69,"n":8040,"o":27.08,"t":"2026-07-06T04:00:00Z","v":514463,"vw":27.790634},{"c":27.47,"h":28.4,"l":27.41,"n":6016,"o":28.23,"t":"2026-07-07T04:00:00Z","v":301844,"vw":27.821799},{"c":26.94,"h":27.35,"l":26.73,"n":6842,"o":27.35,"t":"2026-07-08T04:00:00Z","v":343142,"vw":26.953456},{"c":27.43,"h":27.5,"l":26.5,"n":4973,"o":26.67,"t":"2026-07-09T04:00:00Z","v":304827,"vw":26.977228},{"c":27.42,"h":27.65,"l":27.19,"n":5016,"o":27.55,"t":"2026-07-10T04:00:00Z","v":304739,"vw":27.501612},{"c":26.73,"h":27.29,"l":26.565,"n":8150,"o":27.255,"t":"2026-07-13T04:00:00Z","v":429692,"vw":26.759989},{"c":26.83,"h":27.17,"l":26.77,"n":4662,"o":26.94,"t":"2026-07-14T04:00:00Z","v":273000,"vw":26.90986},{"c":26.8,"h":27.42,"l":26.56,"n":5403,"o":27.01,"t":"2026-07-15T04:00:00Z","v":284079,"vw":26.885286},{"c":26.33,"h":26.57,"l":25.98,"n":6599,"o":26.4,"t":"2026-07-16T04:00:00Z","v":346619,"vw":26.268126},{"c":25.73,"h":26,"l":25.46,"n":9200,"o":25.74,"t":"2026-07-17T04:00:00Z","v":415082,"vw":25.721783},{"c":25.07,"h":26.07,"l":25.07,"n":9977,"o":25.98,"t":"2026-07-20T04:00:00Z","v":412205,"vw":25.35765},{"c":25.63,"h":25.89,"l":25.16,"n":5195,"o":25.16,"t":"2026-07-21T04:00:00Z","v":1115706,"vw":25.621601},{"c":25.38,"h":25.71,"l":25.32,"n":6408,"o":25.5,"t":"2026-07-22T04:00:00Z","v":342775,"vw":25.516759},{"c":21.66,"h":23.16,"l":21.5,"n":24818,"o":23.11,"t":"2026-07-23T04:00:00Z","v":1288018,"vw":22.06414},{"c":21.31,"h":21.88,"l":20.929,"n":12862,"o":21.78,"t":"2026-07-24T04:00:00Z","v":848292,"vw":21.225401},{"c":21.11,"h":21.55,"l":20.825,"n":9367,"o":21.33,"t":"2026-07-27T04:00:00Z","v":547720,"vw":21.096646},{"c":21.02,"h":21.25,"l":20.615,"n":6262,"o":20.94,"t":"2026-07-28T04:00:00Z","v":460726,"vw":20.929711},{"c":20.49,"h":21.13,"l":20.405,"n":6905,"o":21.02,"t":"2026-07-29T04:00:00Z","v":386793,"vw":20.705546},{"c":20.94,"h":21.06,"l":20.475,"n":5599,"o":20.55,"t":"2026-07-30T04:00:00Z","v":342263,"vw":20.818935},{"c":21.07,"h":21.28,"l":20.54,"n":6402,"o":21.01,"t":"2026-07-31T04:00:00Z","v":425290,"vw":20.931483},{"c":21.59,"h":21.72,"l":21.05,"n":6648,"o":21.06,"t":"2026-08-03T04:00:00Z","v":309361,"vw":21.51386},{"c":21.84,"h":21.9313,"l":21.565,"n":5818,"o":21.68,"t":"2026-08-04T04:00:00Z","v":332216,"vw":21.748709},{"c":21.58,"h":21.81,"l":21.56,"n":6448,"o":21.65,"t":"2026-08-05T04:00:00Z","v":400605,"vw":21.659996},{"c":21.33,"h":21.43,"l":21.1245,"n":4948,"o":21.225,"t":"2026-08-06T04:00:00Z","v":231542,"vw":21.313737},{"c":21.55,"h":21.73,"l":21.39,"n":12089,"o":21.4,"t":"2026-08-07T04:00:00Z","v":984303,"vw":21.594477},{"c":21.73,"h":21.77,"l":21.5,"n":6128,"o":21.53,"t":"2026-08-10T04:00:00Z","v":362023,"vw":21.651003},{"c":21.85,"h":21.965,"l":21.675,"n":4771,"o":21.77,"t":"2026-08-11T04:00:00Z","v":275620,"vw":21.836655},{"c":21.62,"h":21.95,"l":21.425,"n":5970,"o":21.93,"t":"2026-08-12T04:00:00Z","v":434586,"vw":21.598368},{"c":21.99,"h":22.025,"l":21.3601,"n":5064,"o":21.465,"t":"2026-08-13T04:00:00Z","v":342278,"vw":21.834774},{"c":22.03,"h":22.32,"l":21.745,"n":16589,"o":22.1,"t":"2026-08-14T04:00:00Z","v":1475815,"vw":21.958491},{"c":21.87,"h":22.19,"l":21.81,"n":5258,"o":21.92,"t":"2026-08-17T04:00:00Z","v":279722,"vw":21.929672},{"c":21.77,"h":21.94,"l":21.4801,"n":4719,"o":21.56,"t":"2026-08-18T04:00:00Z","v":1136662,"vw":21.77198},{"c":22.45,"h":22.4739,"l":21.73,"n":4935,"o":21.85,"t":"2026-08-19T04:00:00Z","v":413646,"vw":22.218149},{"c":22.06,"h":22.12,"l":21.73,"n":4790,"o":22.05,"t":"2026-08-20T04:00:00Z","v":294110,"vw":21.956284},{"c":22.65,"h":22.83,"l":22.15,"n":7535,"o":22.28,"t":"2026-08-21T04:00:00Z","v":643285,"vw":22.549368},{"c":22.01,"h":22.7,"l":21.96,"n":6041,"o":22.625,"t":"2026-08-24T04:00:00Z","v":284680,"vw":22.267309},{"c":22.07,"h":22.415,"l":22.02,"n":4221,"o":22.02,"t":"2026-08-25T04:00:00Z","v":243743,"vw":22.174137},{"c":21.85,"h":22.175,"l":21.68,"n":5792,"o":21.855,"t":"2026-08-26T04:00:00Z","v":389096,"vw":21.845078},{"c":22.15,"h":22.1811,"l":21.66,"n":4524,"o":21.675,"t":"2026-08-27T04:00:00Z","v":325311,"vw":22.013757},{"c":21.84,"h":22.35,"l":21.6499,"n":6070,"o":22.29,"t":"2026-08-28T04:00:00Z","v":386080,"vw":21.926062},{"c":22.75,"h":22.795,"l":21.77,"n":6652,"o":21.77,"t":"2026-08-31T04:00:00Z","v":399193,"vw":22.54784},{"c":22.21,"h":22.48,"l":22.08,"n":4832,"o":22.47,"t":"2026-09-01T04:00:00Z","v":316144,"vw":22.25823},{"c":22.28,"h":22.41,"l":21.94,"n":4474,"o":22.41,"t":"2026-09-02T04:00:00Z","v":341587,"vw":22.119813},{"c":22.86,"h":23.29,"l":22.42,"n":6336,"o":22.44,"t":"2026-09-03T04:00:00Z","v":565231,"vw":23.031672},{"c":22.09,"h":22.48,"l":21.97,"n":10769,"o":22.42,"t":"2026-09-04T04:00:00Z","v":810827,"vw":22.09768},{"c":22.79,"h":22.86,"l":22.22,"n":7126,"o":22.26,"t":"2026-09-08T04:00:00Z","v":505839,"vw":22.621212},{"c":22.79,"h":23.12,"l":22.73,"n":4294,"o":22.73,"t":"2026-09-09T04:00:00Z","v":308216,"vw":22.868897},{"c":22.33,"h":22.62,"l":22.09,"n":3993,"o":22.26,"t":"2026-09-10T04:00:00Z","v":264743,"vw":22.381813},{"c":22.4,"h":22.5604,"l":22.26,"n":5682,"o":22.37,"t":"2026-09-11T04:00:00Z","v":396196,"vw":22.397598},{"c":22.11,"h":22.5,"l":22.005,"n":7113,"o":22.15,"t":"2026-09-14T04:00:00Z","v":559094,"vw":22.229757},{"c":22,"h":22.27,"l":21.87,"n":7165,"o":22.09,"t":"2026-09-15T04:00:00Z","v":1408182,"vw":22.061531},{"c":22.11,"h":22.42,"l":21.93,"n":6218,"o":22.1,"t":"2026-09-16T04:00:00Z","v":539958,"vw":22.21536},{"c":22.31,"h":22.6,"l":22.17,"n":5253,"o":22.33,"t":"2026-09-17T04:00:00Z","v":334109,"vw":22.377732},{"c":22.3,"h":22.53,"l":22.105,"n":6485,"o":22.45,"t":"2026-09-18T04:00:00Z","v":405400,"vw":22.302067},{"c":22.78,"h":22.89,"l":22.6,"n":6368,"o":22.6,"t":"2026-09-21T04:00:00Z","v":330180,"vw":22.764788},{"c":22.9,"h":22.965,"l":22.685,"n":4353,"o":22.9,"t":"2026-09-22T04:00:00Z","v":253658,"vw":22.872217},{"c":22.94,"h":23.2,"l":22.85,"n":5083,"o":22.95,"t":"2026-09-23T04:00:00Z","v":661989,"vw":22.949634},{"c":22.62,"h":22.815,"l":22.575,"n":3669,"o":22.61,"t":"2026-09-24T04:00:00Z","v":278214,"vw":22.660846},{"c":22.45,"h":22.94,"l":22.25,"n":6036,"o":22.86,"t":"2026-09-25T04:00:00Z","v":398946,"vw":22.465206},{"c":21.71,"h":22.31,"l":21.67,"n":9766,"o":22.28,"t":"2026-09-28T04:00:00Z","v":475702,"vw":21.861926},{"c":21.46,"h":21.75,"l":21.39,"n":6562,"o":21.75,"t":"2026-09-29T04:00:00Z","v":361454,"vw":21.485368},{"c":21.56,"h":21.5803,"l":21.04,"n":6737,"o":21.41,"t":"2026-09-30T04:00:00Z","v":386603,"vw":21.30039},{"c":21.3,"h":21.61,"l":21.29,"n":5344,"o":21.49,"t":"2026-10-01T04:00:00Z","v":439731,"vw":21.442825},{"c":22.25,"h":22.44,"l":21.66,"n":7034,"o":21.67,"t":"2026-10-02T04:00:00Z","v":612668,"vw":22.255634},{"c":22.62,"h":22.74,"l":22.02,"n":5165,"o":22.22,"t":"2026-10-05T04:00:00Z","v":327581,"vw":22.518209},{"c":22.7,"h":22.811,"l":22.63,"n":4347,"o":22.72,"t":"2026-10-06T04:00:00Z","v":273144,"vw":22.700519},{"c":22.6,"h":22.73,"l":22.46,"n":4100,"o":22.64,"t":"2026-10-07T04:00:00Z","v":237758,"vw":22.546023},{"c":22.27,"h":22.2999,"l":22.03,"n":4631,"o":22.21,"t":"2026-10-08T04:00:00Z","v":341727,"vw":22.180098},{"c":22.45,"h":22.71,"l":22.41,"n":5424,"o":22.47,"t":"2026-10-09T04:00:00Z","v":417339,"vw":22.531612},{"c":22.24,"h":22.435,"l":22.21,"n":5076,"o":22.41,"t":"2026-10-12T04:00:00Z","v":259774,"vw":22.293715},{"c":22.11,"h":22.19,"l":21.9289,"n":4382,"o":22,"t":"2026-10-13T04:00:00Z","v":217763,"vw":22.080596},{"c":21.72,"h":21.92,"l":21.52,"n":6089,"o":21.92,"t":"2026-10-14T04:00:00Z","v":392468,"vw":21.650432},{"c":21.26,"h":21.315,"l":20.83,"n":6013,"o":21.13,"t":"2026-10-15T04:00:00Z","v":371283,"vw":21.089349},{"c":20.77,"h":21.6812,"l":20.46,"n":11618,"o":21.67,"t":"2026-10-16T04:00:00Z","v":889243,"vw":21.109452},{"c":21.48,"h":21.54,"l":20.85,"n":5420,"o":20.94,"t":"2026-10-19T04:00:00Z","v":344244,"vw":21.348098},{"c":21.75,"h":21.925,"l":21.285,"n":4094,"o":21.55,"t":"2026-10-20T04:00:00Z","v":338362,"vw":21.720075},{"c":22.35,"h":22.48,"l":22.1,"n":5176,"o":22.11,"t":"2026-10-21T04:00:00Z","v":507998,"vw":22.337295},{"c":21.7,"h":22.18,"l":21.61,"n":4962,"o":21.61,"t":"2026-10-22T04:00:00Z","v":459142,"vw":21.878644}],"volatilityBars":[{"c":22.39,"h":22.45,"l":22.38,"n":138,"o":22.39,"t":"2026-09-21T08:00:00Z","v":2616,"vw":22.408321},{"c":22.5,"h":22.52,"l":22.5,"n":56,"o":22.51,"t":"2026-09-21T08:15:00Z","v":1719,"vw":22.509822},{"c":22.57,"h":22.57,"l":22.57,"n":1,"o":22.57,"t":"2026-09-21T08:45:00Z","v":600,"vw":22.57},{"c":22.53,"h":22.53,"l":22.53,"n":6,"o":22.53,"t":"2026-09-21T09:30:00Z","v":286,"vw":22.53},{"c":22.47,"h":22.53,"l":22.47,"n":45,"o":22.5,"t":"2026-09-21T09:45:00Z","v":1156,"vw":22.49824},{"c":22.48,"h":22.48,"l":22.48,"n":12,"o":22.48,"t":"2026-09-21T10:45:00Z","v":801,"vw":22.48},{"c":22.5374,"h":22.5374,"l":22.49,"n":9,"o":22.49,"t":"2026-09-21T11:30:00Z","v":2059,"vw":22.507408},{"c":22.54,"h":22.57,"l":22.54,"n":11,"o":22.57,"t":"2026-09-21T12:00:00Z","v":537,"vw":22.562771},{"c":22.55,"h":22.55,"l":22.5,"n":7,"o":22.5,"t":"2026-09-21T12:45:00Z","v":470,"vw":22.533333},{"c":22.6,"h":22.6,"l":22.58,"n":33,"o":22.58,"t":"2026-09-21T13:15:00Z","v":1135,"vw":22.591773},{"c":22.7599,"h":22.829,"l":22.6,"n":977,"o":22.63,"t":"2026-09-21T13:30:00Z","v":48466,"vw":22.7111},{"c":22.81,"h":22.88,"l":22.76,"n":480,"o":22.781,"t":"2026-09-21T13:45:00Z","v":37351,"vw":22.805292},{"c":22.821,"h":22.85,"l":22.73,"n":248,"o":22.81,"t":"2026-09-21T14:00:00Z","v":12600,"vw":22.812993},{"c":22.85,"h":22.865,"l":22.78,"n":229,"o":22.81,"t":"2026-09-21T14:15:00Z","v":12428,"vw":22.817139},{"c":22.7706,"h":22.89,"l":22.76,"n":332,"o":22.85,"t":"2026-09-21T14:30:00Z","v":27877,"vw":22.836449},{"c":22.82,"h":22.82,"l":22.716,"n":332,"o":22.75,"t":"2026-09-21T14:45:00Z","v":21067,"vw":22.765379},{"c":22.75,"h":22.81,"l":22.75,"n":169,"o":22.8,"t":"2026-09-21T15:00:00Z","v":15133,"vw":22.776666},{"c":22.76,"h":22.77,"l":22.74,"n":117,"o":22.77,"t":"2026-09-21T15:15:00Z","v":5502,"vw":22.75265},{"c":22.73,"h":22.76,"l":22.7227,"n":359,"o":22.745,"t":"2026-09-21T15:30:00Z","v":8043,"vw":22.733342},{"c":22.775,"h":22.785,"l":22.74,"n":157,"o":22.745,"t":"2026-09-21T15:45:00Z","v":9322,"vw":22.755221},{"c":22.765,"h":22.7799,"l":22.735,"n":83,"o":22.735,"t":"2026-09-21T16:00:00Z","v":5269,"vw":22.754269},{"c":22.76,"h":22.77,"l":22.74,"n":89,"o":22.77,"t":"2026-09-21T16:15:00Z","v":5853,"vw":22.751616},{"c":22.74,"h":22.7762,"l":22.7213,"n":65,"o":22.7762,"t":"2026-09-21T16:30:00Z","v":11983,"vw":22.743053},{"c":22.725,"h":22.73,"l":22.705,"n":62,"o":22.725,"t":"2026-09-21T16:45:00Z","v":2712,"vw":22.71477},{"c":22.6805,"h":22.7157,"l":22.6805,"n":78,"o":22.7157,"t":"2026-09-21T17:00:00Z","v":5803,"vw":22.708246},{"c":22.675,"h":22.685,"l":22.67,"n":41,"o":22.675,"t":"2026-09-21T17:15:00Z","v":2326,"vw":22.67561},{"c":22.705,"h":22.71,"l":22.68,"n":76,"o":22.68,"t":"2026-09-21T17:30:00Z","v":6941,"vw":22.690081},{"c":22.7,"h":22.7336,"l":22.69,"n":72,"o":22.73,"t":"2026-09-21T17:45:00Z","v":4526,"vw":22.711725},{"c":22.745,"h":22.7551,"l":22.7199,"n":29,"o":22.7199,"t":"2026-09-21T18:00:00Z","v":3664,"vw":22.732574},{"c":22.74,"h":22.75,"l":22.73,"n":51,"o":22.7424,"t":"2026-09-21T18:15:00Z","v":4048,"vw":22.738434},{"c":22.76,"h":22.76,"l":22.72,"n":24,"o":22.725,"t":"2026-09-21T18:30:00Z","v":1518,"vw":22.728652},{"c":22.8,"h":22.8,"l":22.76,"n":67,"o":22.76,"t":"2026-09-21T18:45:00Z","v":5805,"vw":22.789422},{"c":22.78,"h":22.78,"l":22.7613,"n":52,"o":22.78,"t":"2026-09-21T19:00:00Z","v":5396,"vw":22.77621},{"c":22.76,"h":22.785,"l":22.76,"n":71,"o":22.785,"t":"2026-09-21T19:15:00Z","v":19054,"vw":22.764706},{"c":22.765,"h":22.815,"l":22.76,"n":52,"o":22.76,"t":"2026-09-21T19:30:00Z","v":4279,"vw":22.786854},{"c":22.78,"h":22.79,"l":22.7,"n":182,"o":22.75,"t":"2026-09-21T19:45:00Z","v":13318,"vw":22.732683},{"c":22.7577,"h":22.78,"l":22.7577,"n":9,"o":22.78,"t":"2026-09-21T20:00:00Z","v":1632,"vw":22.773138},{"c":22.75,"h":22.75,"l":22.74,"n":3,"o":22.74,"t":"2026-09-21T20:45:00Z","v":365,"vw":22.744286},{"c":22.7434,"h":22.76,"l":22.7434,"n":3,"o":22.76,"t":"2026-09-21T21:15:00Z","v":355,"vw":22.750235},{"c":22.75,"h":22.75,"l":22.75,"n":20,"o":22.75,"t":"2026-09-21T22:15:00Z","v":603,"vw":22.75},{"c":22.8,"h":22.8,"l":22.78,"n":7,"o":22.78,"t":"2026-09-21T22:30:00Z","v":1004,"vw":22.792979},{"c":22.7393,"h":22.7393,"l":22.7393,"n":1,"o":22.7393,"t":"2026-09-21T22:45:00Z","v":375,"vw":22.7393},{"c":22.79,"h":22.8,"l":22.78,"n":81,"o":22.78,"t":"2026-09-22T08:00:00Z","v":1745,"vw":22.792141},{"c":22.88,"h":22.88,"l":22.88,"n":3,"o":22.88,"t":"2026-09-22T10:00:00Z","v":120,"vw":22.88},{"c":22.8685,"h":22.8685,"l":22.8685,"n":2,"o":22.8685,"t":"2026-09-22T10:45:00Z","v":304,"vw":22.8685},{"c":22.88,"h":22.88,"l":22.88,"n":1,"o":22.88,"t":"2026-09-22T11:00:00Z","v":200,"vw":22.88},{"c":22.85,"h":22.85,"l":22.85,"n":5,"o":22.85,"t":"2026-09-22T11:45:00Z","v":122,"vw":22.85},{"c":22.88,"h":22.88,"l":22.88,"n":2,"o":22.88,"t":"2026-09-22T12:00:00Z","v":122,"vw":22.88},{"c":22.84,"h":22.84,"l":22.835,"n":4,"o":22.835,"t":"2026-09-22T12:15:00Z","v":320,"vw":22.838339},{"c":22.85,"h":22.85,"l":22.841,"n":5,"o":22.841,"t":"2026-09-22T12:30:00Z","v":442,"vw":22.847},{"c":22.9,"h":22.9,"l":22.8691,"n":29,"o":22.8691,"t":"2026-09-22T13:00:00Z","v":1152,"vw":22.876517},{"c":22.92,"h":22.92,"l":22.87,"n":25,"o":22.87,"t":"2026-09-22T13:15:00Z","v":947,"vw":22.90118},{"c":22.7968,"h":22.93,"l":22.685,"n":630,"o":22.9,"t":"2026-09-22T13:30:00Z","v":27403,"vw":22.803152},{"c":22.79,"h":22.855,"l":22.73,"n":319,"o":22.79,"t":"2026-09-22T13:45:00Z","v":21423,"vw":22.790022},{"c":22.9,"h":22.9,"l":22.8186,"n":298,"o":22.82,"t":"2026-09-22T14:00:00Z","v":23486,"vw":22.857092},{"c":22.8899,"h":22.9185,"l":22.8489,"n":275,"o":22.891,"t":"2026-09-22T14:15:00Z","v":12583,"vw":22.883412},{"c":22.87,"h":22.9,"l":22.84,"n":168,"o":22.89,"t":"2026-09-22T14:30:00Z","v":7162,"vw":22.880102},{"c":22.81,"h":22.8676,"l":22.81,"n":148,"o":22.85,"t":"2026-09-22T14:45:00Z","v":10888,"vw":22.848424},{"c":22.81,"h":22.825,"l":22.81,"n":47,"o":22.81,"t":"2026-09-22T15:00:00Z","v":3029,"vw":22.812777},{"c":22.8401,"h":22.8401,"l":22.82,"n":74,"o":22.82,"t":"2026-09-22T15:15:00Z","v":3935,"vw":22.822292},{"c":22.7979,"h":22.8299,"l":22.7924,"n":70,"o":22.8299,"t":"2026-09-22T15:30:00Z","v":6357,"vw":22.811956},{"c":22.84,"h":22.84,"l":22.805,"n":49,"o":22.81,"t":"2026-09-22T15:45:00Z","v":2789,"vw":22.816342},{"c":22.85,"h":22.86,"l":22.84,"n":25,"o":22.84,"t":"2026-09-22T16:00:00Z","v":1141,"vw":22.847775},{"c":22.84,"h":22.84,"l":22.815,"n":51,"o":22.8345,"t":"2026-09-22T16:15:00Z","v":3554,"vw":22.829593},{"c":22.8501,"h":22.8611,"l":22.84,"n":30,"o":22.84,"t":"2026-09-22T16:30:00Z","v":1814,"vw":22.850786},{"c":22.9,"h":22.91,"l":22.86,"n":103,"o":22.86,"t":"2026-09-22T16:45:00Z","v":23906,"vw":22.896023},{"c":22.9,"h":22.905,"l":22.88,"n":45,"o":22.9,"t":"2026-09-22T17:00:00Z","v":1876,"vw":22.898601},{"c":22.91,"h":22.93,"l":22.91,"n":35,"o":22.91,"t":"2026-09-22T17:15:00Z","v":1441,"vw":22.915},{"c":22.8799,"h":22.9,"l":22.8799,"n":44,"o":22.9,"t":"2026-09-22T17:30:00Z","v":3500,"vw":22.890003},{"c":22.92,"h":22.9325,"l":22.875,"n":49,"o":22.8799,"t":"2026-09-22T17:45:00Z","v":2861,"vw":22.894512},{"c":22.91,"h":22.92,"l":22.905,"n":36,"o":22.9125,"t":"2026-09-22T18:00:00Z","v":4416,"vw":22.91019},{"c":22.9224,"h":22.95,"l":22.9224,"n":36,"o":22.925,"t":"2026-09-22T18:15:00Z","v":1863,"vw":22.934906},{"c":22.9284,"h":22.935,"l":22.915,"n":39,"o":22.92,"t":"2026-09-22T18:30:00Z","v":2449,"vw":22.925595},{"c":22.94,"h":22.95,"l":22.9,"n":35,"o":22.9,"t":"2026-09-22T18:45:00Z","v":2528,"vw":22.922175},{"c":22.9321,"h":22.95,"l":22.93,"n":50,"o":22.9486,"t":"2026-09-22T19:00:00Z","v":3447,"vw":22.941154},{"c":22.925,"h":22.94,"l":22.92,"n":40,"o":22.9301,"t":"2026-09-22T19:15:00Z","v":9776,"vw":22.922894},{"c":22.9325,"h":22.95,"l":22.92,"n":37,"o":22.92,"t":"2026-09-22T19:30:00Z","v":3100,"vw":22.928889},{"c":22.915,"h":22.965,"l":22.915,"n":295,"o":22.95,"t":"2026-09-22T19:45:00Z","v":39518,"vw":22.930521},{"c":22.91,"h":22.91,"l":22.858,"n":27,"o":22.9,"t":"2026-09-22T20:00:00Z","v":6973,"vw":22.898129},{"c":22.91,"h":22.91,"l":22.91,"n":2,"o":22.91,"t":"2026-09-22T20:15:00Z","v":189,"vw":22.91},{"c":22.9001,"h":22.9001,"l":22.9001,"n":1,"o":22.9001,"t":"2026-09-22T20:30:00Z","v":300,"vw":22.9001},{"c":22.91,"h":22.91,"l":22.9,"n":6,"o":22.9,"t":"2026-09-22T20:45:00Z","v":1140,"vw":22.905455},{"c":22.9,"h":22.9,"l":22.9,"n":2,"o":22.9,"t":"2026-09-22T21:00:00Z","v":200,"vw":22.9},{"c":22.91,"h":22.93,"l":22.91,"n":6,"o":22.93,"t":"2026-09-22T21:30:00Z","v":269,"vw":22.919434},{"c":22.89,"h":22.9,"l":22.89,"n":20,"o":22.9,"t":"2026-09-22T22:00:00Z","v":1005,"vw":22.89837},{"c":22.93,"h":22.93,"l":22.93,"n":1,"o":22.93,"t":"2026-09-22T22:45:00Z","v":831,"vw":22.93},{"c":22.9059,"h":22.9059,"l":22.9059,"n":1,"o":22.9059,"t":"2026-09-22T23:00:00Z","v":100,"vw":22.9059},{"c":22.94,"h":22.94,"l":22.94,"n":1,"o":22.94,"t":"2026-09-22T23:15:00Z","v":100,"vw":22.94},{"c":22.95,"h":22.95,"l":22.92,"n":100,"o":22.92,"t":"2026-09-23T08:00:00Z","v":4590,"vw":22.936229},{"c":22.92,"h":22.92,"l":22.92,"n":2,"o":22.92,"t":"2026-09-23T11:15:00Z","v":1000,"vw":22.92},{"c":22.87,"h":22.87,"l":22.87,"n":3,"o":22.87,"t":"2026-09-23T11:30:00Z","v":256,"vw":22.87},{"c":22.9286,"h":22.9286,"l":22.9286,"n":2,"o":22.9286,"t":"2026-09-23T11:45:00Z","v":1003,"vw":22.9286},{"c":22.88,"h":22.9345,"l":22.88,"n":4,"o":22.9345,"t":"2026-09-23T12:00:00Z","v":1518,"vw":22.898167},{"c":22.9198,"h":22.9198,"l":22.9198,"n":2,"o":22.9198,"t":"2026-09-23T12:30:00Z","v":205,"vw":22.9198},{"c":22.93,"h":22.93,"l":22.9,"n":35,"o":22.9,"t":"2026-09-23T13:15:00Z","v":1248,"vw":22.918476},{"c":23.0201,"h":23.1,"l":22.9,"n":583,"o":22.95,"t":"2026-09-23T13:30:00Z","v":68906,"vw":22.994023},{"c":23.13,"h":23.17,"l":23.02,"n":359,"o":23.02,"t":"2026-09-23T13:45:00Z","v":53779,"vw":23.090213},{"c":23,"h":23.2,"l":22.9851,"n":419,"o":23.13,"t":"2026-09-23T14:00:00Z","v":30696,"vw":23.089781},{"c":22.93,"h":23.01,"l":22.93,"n":338,"o":23,"t":"2026-09-23T14:15:00Z","v":22438,"vw":22.982015},{"c":22.92,"h":22.935,"l":22.9,"n":194,"o":22.935,"t":"2026-09-23T14:30:00Z","v":38905,"vw":22.911669},{"c":22.97,"h":22.99,"l":22.9069,"n":200,"o":22.91,"t":"2026-09-23T14:45:00Z","v":24930,"vw":22.935699},{"c":22.935,"h":22.98,"l":22.935,"n":128,"o":22.97,"t":"2026-09-23T15:00:00Z","v":7268,"vw":22.95307},{"c":22.95,"h":22.9962,"l":22.92,"n":105,"o":22.93,"t":"2026-09-23T15:15:00Z","v":5738,"vw":22.956174},{"c":22.97,"h":22.975,"l":22.95,"n":63,"o":22.95,"t":"2026-09-23T15:30:00Z","v":6071,"vw":22.957454},{"c":22.955,"h":22.97,"l":22.945,"n":81,"o":22.955,"t":"2026-09-23T15:45:00Z","v":15488,"vw":22.958877},{"c":22.94,"h":22.965,"l":22.9333,"n":51,"o":22.955,"t":"2026-09-23T16:00:00Z","v":2255,"vw":22.946771},{"c":22.9171,"h":22.9314,"l":22.9171,"n":51,"o":22.9314,"t":"2026-09-23T16:15:00Z","v":7598,"vw":22.923318},{"c":22.93,"h":22.94,"l":22.9199,"n":31,"o":22.94,"t":"2026-09-23T16:30:00Z","v":9654,"vw":22.925148},{"c":22.885,"h":22.92,"l":22.875,"n":127,"o":22.92,"t":"2026-09-23T16:45:00Z","v":22521,"vw":22.885679},{"c":22.865,"h":22.8699,"l":22.85,"n":24,"o":22.85,"t":"2026-09-23T17:00:00Z","v":844,"vw":22.861403},{"c":22.885,"h":22.9,"l":22.87,"n":53,"o":22.87,"t":"2026-09-23T17:15:00Z","v":19517,"vw":22.880968},{"c":22.92,"h":22.92,"l":22.88,"n":47,"o":22.89,"t":"2026-09-23T17:30:00Z","v":1616,"vw":22.905884},{"c":22.935,"h":22.94,"l":22.91,"n":90,"o":22.94,"t":"2026-09-23T17:45:00Z","v":9409,"vw":22.9261},{"c":22.9297,"h":22.945,"l":22.9297,"n":36,"o":22.935,"t":"2026-09-23T18:00:00Z","v":4052,"vw":22.93918},{"c":22.93,"h":22.95,"l":22.9284,"n":42,"o":22.934,"t":"2026-09-23T18:15:00Z","v":4904,"vw":22.942305},{"c":22.9294,"h":22.93,"l":22.885,"n":235,"o":22.92,"t":"2026-09-23T18:30:00Z","v":107635,"vw":22.903507},{"c":22.925,"h":22.9351,"l":22.9,"n":155,"o":22.92,"t":"2026-09-23T18:45:00Z","v":81863,"vw":22.915935},{"c":22.9275,"h":22.94,"l":22.91,"n":161,"o":22.92,"t":"2026-09-23T19:00:00Z","v":24062,"vw":22.926668},{"c":22.93,"h":22.94,"l":22.92,"n":69,"o":22.925,"t":"2026-09-23T19:15:00Z","v":7226,"vw":22.929888},{"c":22.905,"h":22.94,"l":22.895,"n":107,"o":22.92,"t":"2026-09-23T19:30:00Z","v":9688,"vw":22.910943},{"c":22.95,"h":22.95,"l":22.9062,"n":296,"o":22.91,"t":"2026-09-23T19:45:00Z","v":40037,"vw":22.931559},{"c":22.94,"h":22.94,"l":22.94,"n":9,"o":22.94,"t":"2026-09-23T20:00:00Z","v":4211,"vw":22.94},{"c":22.94,"h":22.949,"l":22.94,"n":3,"o":22.949,"t":"2026-09-23T20:30:00Z","v":281,"vw":22.943214},{"c":22.91,"h":22.91,"l":22.91,"n":1,"o":22.91,"t":"2026-09-23T20:45:00Z","v":300,"vw":22.91},{"c":22.89,"h":22.89,"l":22.89,"n":1,"o":22.89,"t":"2026-09-23T21:30:00Z","v":100,"vw":22.89},{"c":22.92,"h":22.92,"l":22.92,"n":1,"o":22.92,"t":"2026-09-23T22:00:00Z","v":114,"vw":22.92},{"c":22.95,"h":22.95,"l":22.9308,"n":6,"o":22.9308,"t":"2026-09-23T22:45:00Z","v":1310,"vw":22.94107},{"c":22.95,"h":22.95,"l":22.94,"n":5,"o":22.94,"t":"2026-09-23T23:15:00Z","v":10520,"vw":22.941429},{"c":22.7,"h":22.79,"l":22.7,"n":24,"o":22.79,"t":"2026-09-24T08:00:00Z","v":385,"vw":22.747143},{"c":22.65,"h":22.69,"l":22.65,"n":7,"o":22.69,"t":"2026-09-24T08:15:00Z","v":409,"vw":22.67},{"c":22.6,"h":22.645,"l":22.6,"n":31,"o":22.6,"t":"2026-09-24T08:30:00Z","v":1708,"vw":22.620478},{"c":22.6,"h":22.6,"l":22.6,"n":5,"o":22.6,"t":"2026-09-24T08:45:00Z","v":756,"vw":22.6},{"c":22.6,"h":22.6,"l":22.6,"n":5,"o":22.6,"t":"2026-09-24T09:30:00Z","v":182,"vw":22.6},{"c":22.5633,"h":22.5633,"l":22.5633,"n":1,"o":22.5633,"t":"2026-09-24T10:15:00Z","v":100,"vw":22.5633},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-09-24T11:00:00Z","v":200,"vw":22.65},{"c":22.56,"h":22.56,"l":22.56,"n":8,"o":22.56,"t":"2026-09-24T12:00:00Z","v":164,"vw":22.56},{"c":22.56,"h":22.56,"l":22.56,"n":1,"o":22.56,"t":"2026-09-24T13:00:00Z","v":5000,"vw":22.56},{"c":22.65,"h":22.65,"l":22.63,"n":9,"o":22.63,"t":"2026-09-24T13:15:00Z","v":866,"vw":22.637005},{"c":22.655,"h":22.66,"l":22.5842,"n":477,"o":22.61,"t":"2026-09-24T13:30:00Z","v":40317,"vw":22.610429},{"c":22.67,"h":22.69,"l":22.62,"n":203,"o":22.6501,"t":"2026-09-24T13:45:00Z","v":22857,"vw":22.661231},{"c":22.695,"h":22.71,"l":22.67,"n":119,"o":22.67,"t":"2026-09-24T14:00:00Z","v":8715,"vw":22.689714},{"c":22.68,"h":22.6924,"l":22.6,"n":175,"o":22.69,"t":"2026-09-24T14:15:00Z","v":12592,"vw":22.639674},{"c":22.635,"h":22.6675,"l":22.635,"n":100,"o":22.645,"t":"2026-09-24T14:30:00Z","v":10835,"vw":22.646528},{"c":22.5973,"h":22.64,"l":22.5973,"n":115,"o":22.61,"t":"2026-09-24T14:45:00Z","v":6188,"vw":22.61814},{"c":22.6,"h":22.615,"l":22.5872,"n":108,"o":22.615,"t":"2026-09-24T15:00:00Z","v":4283,"vw":22.597915},{"c":22.5999,"h":22.63,"l":22.59,"n":118,"o":22.605,"t":"2026-09-24T15:15:00Z","v":5843,"vw":22.599063},{"c":22.595,"h":22.61,"l":22.595,"n":26,"o":22.595,"t":"2026-09-24T15:30:00Z","v":2223,"vw":22.605119},{"c":22.6,"h":22.6114,"l":22.595,"n":60,"o":22.6114,"t":"2026-09-24T15:45:00Z","v":5274,"vw":22.600474},{"c":22.58,"h":22.6,"l":22.575,"n":86,"o":22.59,"t":"2026-09-24T16:00:00Z","v":6046,"vw":22.583687},{"c":22.715,"h":22.7214,"l":22.595,"n":138,"o":22.595,"t":"2026-09-24T16:15:00Z","v":16871,"vw":22.669384},{"c":22.81,"h":22.81,"l":22.7,"n":90,"o":22.72,"t":"2026-09-24T16:30:00Z","v":5845,"vw":22.754154},{"c":22.815,"h":22.815,"l":22.77,"n":35,"o":22.77,"t":"2026-09-24T16:45:00Z","v":6691,"vw":22.787019},{"c":22.78,"h":22.8,"l":22.75,"n":71,"o":22.79,"t":"2026-09-24T17:00:00Z","v":7249,"vw":22.776737},{"c":22.735,"h":22.7701,"l":22.72,"n":69,"o":22.765,"t":"2026-09-24T17:15:00Z","v":12569,"vw":22.760032},{"c":22.725,"h":22.7301,"l":22.71,"n":25,"o":22.73,"t":"2026-09-24T17:30:00Z","v":4367,"vw":22.714829},{"c":22.68,"h":22.725,"l":22.68,"n":9,"o":22.725,"t":"2026-09-24T17:45:00Z","v":1276,"vw":22.699288},{"c":22.67,"h":22.69,"l":22.64,"n":29,"o":22.685,"t":"2026-09-24T18:00:00Z","v":5752,"vw":22.658761},{"c":22.67,"h":22.69,"l":22.67,"n":35,"o":22.675,"t":"2026-09-24T18:15:00Z","v":3599,"vw":22.679362},{"c":22.6825,"h":22.71,"l":22.675,"n":33,"o":22.71,"t":"2026-09-24T18:30:00Z","v":6881,"vw":22.68555},{"c":22.71,"h":22.71,"l":22.685,"n":12,"o":22.685,"t":"2026-09-24T18:45:00Z","v":4216,"vw":22.69322},{"c":22.65,"h":22.7,"l":22.645,"n":36,"o":22.7,"t":"2026-09-24T19:00:00Z","v":10169,"vw":22.673371},{"c":22.675,"h":22.6851,"l":22.66,"n":44,"o":22.66,"t":"2026-09-24T19:15:00Z","v":7057,"vw":22.668914},{"c":22.68,"h":22.69,"l":22.675,"n":25,"o":22.685,"t":"2026-09-24T19:30:00Z","v":1530,"vw":22.680823},{"c":22.62,"h":22.7,"l":22.62,"n":208,"o":22.67,"t":"2026-09-24T19:45:00Z","v":30775,"vw":22.639208},{"c":22.62,"h":22.62,"l":22.62,"n":8,"o":22.62,"t":"2026-09-24T20:00:00Z","v":1654,"vw":22.62},{"c":22.65,"h":22.65,"l":22.64,"n":2,"o":22.64,"t":"2026-09-24T20:15:00Z","v":300,"vw":22.646667},{"c":22.66,"h":22.66,"l":22.66,"n":1,"o":22.66,"t":"2026-09-24T20:30:00Z","v":100,"vw":22.66},{"c":22.65,"h":22.65,"l":22.65,"n":5,"o":22.65,"t":"2026-09-24T21:00:00Z","v":166,"vw":22.65},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-09-24T21:15:00Z","v":200,"vw":22.65},{"c":22.77,"h":22.77,"l":22.77,"n":1,"o":22.77,"t":"2026-09-24T21:30:00Z","v":4900,"vw":22.77},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-09-24T22:30:00Z","v":200,"vw":22.7},{"c":22.67,"h":22.676,"l":22.67,"n":11,"o":22.676,"t":"2026-09-24T23:00:00Z","v":1000,"vw":22.673293},{"c":22.655,"h":22.655,"l":22.655,"n":1,"o":22.655,"t":"2026-09-24T23:30:00Z","v":100,"vw":22.655},{"c":22.66,"h":22.67,"l":22.66,"n":3,"o":22.67,"t":"2026-09-24T23:45:00Z","v":290,"vw":22.665},{"c":22.76,"h":22.76,"l":22.67,"n":91,"o":22.67,"t":"2026-09-25T08:00:00Z","v":4843,"vw":22.700056},{"c":22.77,"h":22.77,"l":22.763,"n":2,"o":22.763,"t":"2026-09-25T08:15:00Z","v":234,"vw":22.765991},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-09-25T10:30:00Z","v":368,"vw":22.8},{"c":22.7745,"h":22.7745,"l":22.7745,"n":1,"o":22.7745,"t":"2026-09-25T12:15:00Z","v":500,"vw":22.7745},{"c":22.77,"h":22.79,"l":22.6,"n":225,"o":22.72,"t":"2026-09-25T13:00:00Z","v":11558,"vw":22.678036},{"c":22.88,"h":22.88,"l":22.83,"n":9,"o":22.83,"t":"2026-09-25T13:15:00Z","v":1130,"vw":22.875},{"c":22.48,"h":22.94,"l":22.325,"n":1235,"o":22.86,"t":"2026-09-25T13:30:00Z","v":82568,"vw":22.520418},{"c":22.44,"h":22.6,"l":22.42,"n":586,"o":22.5,"t":"2026-09-25T13:45:00Z","v":68726,"vw":22.517795},{"c":22.36,"h":22.54,"l":22.36,"n":359,"o":22.44,"t":"2026-09-25T14:00:00Z","v":33169,"vw":22.465062},{"c":22.365,"h":22.51,"l":22.335,"n":290,"o":22.35,"t":"2026-09-25T14:15:00Z","v":18487,"vw":22.405044},{"c":22.25,"h":22.385,"l":22.25,"n":360,"o":22.36,"t":"2026-09-25T14:30:00Z","v":13893,"vw":22.326463},{"c":22.42,"h":22.42,"l":22.2575,"n":228,"o":22.26,"t":"2026-09-25T14:45:00Z","v":20504,"vw":22.323091},{"c":22.385,"h":22.48,"l":22.38,"n":262,"o":22.415,"t":"2026-09-25T15:00:00Z","v":11026,"vw":22.434928},{"c":22.38,"h":22.385,"l":22.34,"n":115,"o":22.3814,"t":"2026-09-25T15:15:00Z","v":6858,"vw":22.374796},{"c":22.39,"h":22.415,"l":22.38,"n":82,"o":22.385,"t":"2026-09-25T15:30:00Z","v":5115,"vw":22.395254},{"c":22.4601,"h":22.47,"l":22.38,"n":98,"o":22.39,"t":"2026-09-25T15:45:00Z","v":11482,"vw":22.447512},{"c":22.51,"h":22.51,"l":22.49,"n":103,"o":22.49,"t":"2026-09-25T16:00:00Z","v":7982,"vw":22.496035},{"c":22.4601,"h":22.525,"l":22.42,"n":57,"o":22.515,"t":"2026-09-25T16:15:00Z","v":4540,"vw":22.461412},{"c":22.44,"h":22.44,"l":22.42,"n":31,"o":22.43,"t":"2026-09-25T16:30:00Z","v":1483,"vw":22.431667},{"c":22.45,"h":22.465,"l":22.43,"n":71,"o":22.43,"t":"2026-09-25T16:45:00Z","v":9384,"vw":22.442414},{"c":22.44,"h":22.45,"l":22.43,"n":25,"o":22.43,"t":"2026-09-25T17:00:00Z","v":2088,"vw":22.436495},{"c":22.47,"h":22.47,"l":22.435,"n":36,"o":22.44,"t":"2026-09-25T17:15:00Z","v":2282,"vw":22.441736},{"c":22.48,"h":22.48,"l":22.465,"n":30,"o":22.465,"t":"2026-09-25T17:30:00Z","v":3288,"vw":22.470779},{"c":22.49,"h":22.49,"l":22.48,"n":29,"o":22.49,"t":"2026-09-25T17:45:00Z","v":1259,"vw":22.483684},{"c":22.51,"h":22.51,"l":22.4852,"n":43,"o":22.5,"t":"2026-09-25T18:00:00Z","v":7894,"vw":22.506229},{"c":22.46,"h":22.52,"l":22.46,"n":50,"o":22.5143,"t":"2026-09-25T18:15:00Z","v":4411,"vw":22.492781},{"c":22.475,"h":22.505,"l":22.46,"n":51,"o":22.4738,"t":"2026-09-25T18:30:00Z","v":4481,"vw":22.484927},{"c":22.45,"h":22.46,"l":22.45,"n":40,"o":22.46,"t":"2026-09-25T18:45:00Z","v":2716,"vw":22.455804},{"c":22.445,"h":22.445,"l":22.415,"n":44,"o":22.415,"t":"2026-09-25T19:00:00Z","v":2357,"vw":22.432385},{"c":22.415,"h":22.445,"l":22.415,"n":62,"o":22.445,"t":"2026-09-25T19:15:00Z","v":7332,"vw":22.428731},{"c":22.4227,"h":22.425,"l":22.4,"n":115,"o":22.41,"t":"2026-09-25T19:30:00Z","v":11753,"vw":22.410903},{"c":22.435,"h":22.465,"l":22.42,"n":189,"o":22.43,"t":"2026-09-25T19:45:00Z","v":22341,"vw":22.442453},{"c":22.45,"h":22.45,"l":22.45,"n":11,"o":22.45,"t":"2026-09-25T20:00:00Z","v":2076,"vw":22.45},{"c":22.35,"h":22.35,"l":22.35,"n":2,"o":22.35,"t":"2026-09-25T21:00:00Z","v":327,"vw":22.35},{"c":22.45,"h":22.45,"l":22.4443,"n":18,"o":22.4443,"t":"2026-09-25T21:15:00Z","v":1075,"vw":22.449396},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-09-25T21:30:00Z","v":100,"vw":22.48},{"c":22.4066,"h":22.4066,"l":22.4066,"n":6,"o":22.4066,"t":"2026-09-25T22:45:00Z","v":184,"vw":22.4066},{"c":22.32,"h":22.4,"l":22.29,"n":328,"o":22.35,"t":"2026-09-28T08:00:00Z","v":7098,"vw":22.3486},{"c":22.28,"h":22.3,"l":22.28,"n":15,"o":22.3,"t":"2026-09-28T08:15:00Z","v":442,"vw":22.285249},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-09-28T08:30:00Z","v":100,"vw":22.3},{"c":22.31,"h":22.31,"l":22.29,"n":8,"o":22.29,"t":"2026-09-28T09:15:00Z","v":274,"vw":22.3},{"c":22.32,"h":22.32,"l":22.32,"n":5,"o":22.32,"t":"2026-09-28T10:00:00Z","v":415,"vw":22.32},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-09-28T11:00:00Z","v":100,"vw":22.45},{"c":22.4283,"h":22.4283,"l":22.4283,"n":5,"o":22.4283,"t":"2026-09-28T11:30:00Z","v":168,"vw":22.4283},{"c":22.36,"h":22.36,"l":22.36,"n":2,"o":22.36,"t":"2026-09-28T11:45:00Z","v":101,"vw":22.36},{"c":22.44,"h":22.44,"l":22.44,"n":4,"o":22.44,"t":"2026-09-28T12:00:00Z","v":202,"vw":22.44},{"c":22.4,"h":22.4,"l":22.4,"n":4,"o":22.4,"t":"2026-09-28T12:30:00Z","v":120,"vw":22.4},{"c":22.35,"h":22.3584,"l":22.31,"n":66,"o":22.33,"t":"2026-09-28T13:00:00Z","v":2228,"vw":22.329697},{"c":22.27,"h":22.36,"l":22.27,"n":83,"o":22.36,"t":"2026-09-28T13:15:00Z","v":1549,"vw":22.314975},{"c":21.95,"h":22.31,"l":21.94,"n":1538,"o":22.28,"t":"2026-09-28T13:30:00Z","v":69642,"vw":22.136742},{"c":21.9905,"h":22.03,"l":21.8632,"n":617,"o":21.95,"t":"2026-09-28T13:45:00Z","v":20956,"vw":21.946036},{"c":21.885,"h":21.99,"l":21.87,"n":455,"o":21.99,"t":"2026-09-28T14:00:00Z","v":22134,"vw":21.927781},{"c":21.885,"h":21.92,"l":21.87,"n":499,"o":21.89,"t":"2026-09-28T14:15:00Z","v":16155,"vw":21.887759},{"c":21.81,"h":21.93,"l":21.81,"n":654,"o":21.89,"t":"2026-09-28T14:30:00Z","v":25076,"vw":21.885978},{"c":21.82,"h":21.85,"l":21.79,"n":381,"o":21.8,"t":"2026-09-28T14:45:00Z","v":16540,"vw":21.815862},{"c":21.844,"h":21.87,"l":21.83,"n":199,"o":21.85,"t":"2026-09-28T15:00:00Z","v":6685,"vw":21.854933},{"c":21.85,"h":21.87,"l":21.835,"n":392,"o":21.835,"t":"2026-09-28T15:15:00Z","v":29634,"vw":21.848214},{"c":21.81,"h":21.85,"l":21.8025,"n":265,"o":21.85,"t":"2026-09-28T15:30:00Z","v":15248,"vw":21.825903},{"c":21.84,"h":21.8499,"l":21.81,"n":125,"o":21.82,"t":"2026-09-28T15:45:00Z","v":15035,"vw":21.831145},{"c":21.8412,"h":21.85,"l":21.83,"n":83,"o":21.83,"t":"2026-09-28T16:00:00Z","v":1971,"vw":21.846727},{"c":21.97,"h":21.97,"l":21.8409,"n":202,"o":21.8409,"t":"2026-09-28T16:15:00Z","v":19431,"vw":21.936692},{"c":21.84,"h":21.9496,"l":21.84,"n":114,"o":21.9317,"t":"2026-09-28T16:30:00Z","v":4458,"vw":21.894886},{"c":21.82,"h":21.83,"l":21.8,"n":98,"o":21.83,"t":"2026-09-28T16:45:00Z","v":8323,"vw":21.81572},{"c":21.85,"h":21.86,"l":21.79,"n":217,"o":21.81,"t":"2026-09-28T17:00:00Z","v":14760,"vw":21.817333},{"c":21.7999,"h":21.845,"l":21.7999,"n":81,"o":21.84,"t":"2026-09-28T17:15:00Z","v":5778,"vw":21.811281},{"c":21.8,"h":21.8,"l":21.7799,"n":209,"o":21.795,"t":"2026-09-28T17:30:00Z","v":12971,"vw":21.786407},{"c":21.8,"h":21.8,"l":21.785,"n":59,"o":21.8,"t":"2026-09-28T17:45:00Z","v":2613,"vw":21.790356},{"c":21.83,"h":21.83,"l":21.78,"n":35,"o":21.78,"t":"2026-09-28T18:00:00Z","v":2146,"vw":21.810106},{"c":21.8,"h":21.8197,"l":21.8,"n":36,"o":21.815,"t":"2026-09-28T18:15:00Z","v":835,"vw":21.809885},{"c":21.7799,"h":21.8,"l":21.771,"n":76,"o":21.7977,"t":"2026-09-28T18:30:00Z","v":8351,"vw":21.786262},{"c":21.8,"h":21.8,"l":21.78,"n":42,"o":21.78,"t":"2026-09-28T18:45:00Z","v":5778,"vw":21.797194},{"c":21.7029,"h":21.79,"l":21.6999,"n":503,"o":21.79,"t":"2026-09-28T19:00:00Z","v":36334,"vw":21.736487},{"c":21.73,"h":21.755,"l":21.719,"n":85,"o":21.719,"t":"2026-09-28T19:15:00Z","v":10947,"vw":21.731115},{"c":21.7416,"h":21.75,"l":21.7058,"n":126,"o":21.715,"t":"2026-09-28T19:30:00Z","v":7088,"vw":21.724859},{"c":21.7,"h":21.75,"l":21.67,"n":458,"o":21.75,"t":"2026-09-28T19:45:00Z","v":57409,"vw":21.709251},{"c":21.69,"h":21.71,"l":21.69,"n":32,"o":21.71,"t":"2026-09-28T20:00:00Z","v":10821,"vw":21.709256},{"c":21.72,"h":21.72,"l":21.72,"n":6,"o":21.72,"t":"2026-09-28T20:15:00Z","v":406,"vw":21.72},{"c":21.71,"h":21.71,"l":21.7,"n":35,"o":21.71,"t":"2026-09-28T20:30:00Z","v":918,"vw":21.708041},{"c":21.73,"h":21.73,"l":21.73,"n":5,"o":21.73,"t":"2026-09-28T21:00:00Z","v":156,"vw":21.73},{"c":21.73,"h":21.73,"l":21.73,"n":31,"o":21.73,"t":"2026-09-28T21:15:00Z","v":696,"vw":21.73},{"c":21.74,"h":21.74,"l":21.74,"n":3,"o":21.74,"t":"2026-09-28T21:45:00Z","v":300,"vw":21.74},{"c":21.76,"h":21.76,"l":21.74,"n":4,"o":21.74,"t":"2026-09-28T22:00:00Z","v":718,"vw":21.743287},{"c":21.8,"h":21.8,"l":21.8,"n":11,"o":21.8,"t":"2026-09-28T22:30:00Z","v":424,"vw":21.8},{"c":21.87,"h":21.87,"l":21.87,"n":2,"o":21.87,"t":"2026-09-28T22:45:00Z","v":106,"vw":21.87},{"c":21.9723,"h":21.9723,"l":21.9723,"n":2,"o":21.9723,"t":"2026-09-28T23:00:00Z","v":101,"vw":21.9723},{"c":21.751,"h":21.751,"l":21.751,"n":4,"o":21.751,"t":"2026-09-28T23:15:00Z","v":203,"vw":21.751},{"c":21.68,"h":21.7,"l":21.64,"n":210,"o":21.7,"t":"2026-09-29T08:00:00Z","v":3625,"vw":21.674352},{"c":21.78,"h":21.78,"l":21.78,"n":4,"o":21.78,"t":"2026-09-29T08:45:00Z","v":302,"vw":21.78},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-09-29T09:45:00Z","v":100,"vw":21.78},{"c":21.78,"h":21.78,"l":21.78,"n":3,"o":21.78,"t":"2026-09-29T10:45:00Z","v":203,"vw":21.78},{"c":21.8,"h":21.8,"l":21.79,"n":16,"o":21.79,"t":"2026-09-29T11:00:00Z","v":608,"vw":21.796015},{"c":21.786,"h":21.786,"l":21.786,"n":3,"o":21.786,"t":"2026-09-29T11:30:00Z","v":1396,"vw":21.786},{"c":21.8,"h":21.8,"l":21.8,"n":5,"o":21.8,"t":"2026-09-29T11:45:00Z","v":247,"vw":21.8},{"c":21.81,"h":21.81,"l":21.81,"n":4,"o":21.81,"t":"2026-09-29T12:15:00Z","v":139,"vw":21.81},{"c":21.8,"h":21.8,"l":21.77,"n":10,"o":21.77,"t":"2026-09-29T13:00:00Z","v":495,"vw":21.77759},{"c":21.75,"h":21.76,"l":21.75,"n":47,"o":21.76,"t":"2026-09-29T13:15:00Z","v":1521,"vw":21.752527},{"c":21.4206,"h":21.75,"l":21.41,"n":1653,"o":21.75,"t":"2026-09-29T13:30:00Z","v":84261,"vw":21.511968},{"c":21.43,"h":21.46,"l":21.4099,"n":494,"o":21.42,"t":"2026-09-29T13:45:00Z","v":28927,"vw":21.424229},{"c":21.54,"h":21.565,"l":21.42,"n":240,"o":21.42,"t":"2026-09-29T14:00:00Z","v":18998,"vw":21.498642},{"c":21.54,"h":21.595,"l":21.5036,"n":238,"o":21.545,"t":"2026-09-29T14:15:00Z","v":11004,"vw":21.542994},{"c":21.58,"h":21.6,"l":21.555,"n":180,"o":21.57,"t":"2026-09-29T14:30:00Z","v":7347,"vw":21.57655},{"c":21.53,"h":21.58,"l":21.53,"n":185,"o":21.58,"t":"2026-09-29T14:45:00Z","v":7795,"vw":21.560017},{"c":21.53,"h":21.535,"l":21.5099,"n":171,"o":21.53,"t":"2026-09-29T15:00:00Z","v":4939,"vw":21.520284},{"c":21.495,"h":21.5338,"l":21.48,"n":179,"o":21.5338,"t":"2026-09-29T15:15:00Z","v":6836,"vw":21.498438},{"c":21.535,"h":21.54,"l":21.495,"n":49,"o":21.495,"t":"2026-09-29T15:30:00Z","v":8482,"vw":21.535673},{"c":21.52,"h":21.56,"l":21.52,"n":60,"o":21.54,"t":"2026-09-29T15:45:00Z","v":3208,"vw":21.543358},{"c":21.5,"h":21.535,"l":21.5,"n":119,"o":21.535,"t":"2026-09-29T16:00:00Z","v":7010,"vw":21.510117},{"c":21.48,"h":21.5,"l":21.48,"n":74,"o":21.48,"t":"2026-09-29T16:15:00Z","v":5016,"vw":21.487687},{"c":21.4507,"h":21.4799,"l":21.44,"n":113,"o":21.4799,"t":"2026-09-29T16:30:00Z","v":8808,"vw":21.453549},{"c":21.4099,"h":21.45,"l":21.39,"n":351,"o":21.43,"t":"2026-09-29T16:45:00Z","v":21803,"vw":21.40681},{"c":21.425,"h":21.425,"l":21.4099,"n":57,"o":21.41,"t":"2026-09-29T17:00:00Z","v":3921,"vw":21.413501},{"c":21.435,"h":21.44,"l":21.405,"n":85,"o":21.405,"t":"2026-09-29T17:15:00Z","v":9365,"vw":21.419867},{"c":21.445,"h":21.45,"l":21.43,"n":31,"o":21.445,"t":"2026-09-29T17:30:00Z","v":3131,"vw":21.437468},{"c":21.455,"h":21.46,"l":21.44,"n":32,"o":21.445,"t":"2026-09-29T17:45:00Z","v":1519,"vw":21.453884},{"c":21.5,"h":21.5,"l":21.45,"n":33,"o":21.45,"t":"2026-09-29T18:00:00Z","v":3816,"vw":21.475627},{"c":21.535,"h":21.54,"l":21.525,"n":25,"o":21.53,"t":"2026-09-29T18:15:00Z","v":2726,"vw":21.533829},{"c":21.55,"h":21.55,"l":21.51,"n":24,"o":21.53,"t":"2026-09-29T18:30:00Z","v":4098,"vw":21.53537},{"c":21.53,"h":21.54,"l":21.53,"n":22,"o":21.53,"t":"2026-09-29T18:45:00Z","v":15696,"vw":21.530924},{"c":21.515,"h":21.54,"l":21.51,"n":39,"o":21.525,"t":"2026-09-29T19:00:00Z","v":9341,"vw":21.526859},{"c":21.455,"h":21.5,"l":21.45,"n":88,"o":21.5,"t":"2026-09-29T19:15:00Z","v":5614,"vw":21.471395},{"c":21.455,"h":21.455,"l":21.43,"n":98,"o":21.445,"t":"2026-09-29T19:30:00Z","v":20320,"vw":21.445532},{"c":21.445,"h":21.46,"l":21.42,"n":170,"o":21.45,"t":"2026-09-29T19:45:00Z","v":20568,"vw":21.446448},{"c":21.48,"h":21.48,"l":21.46,"n":25,"o":21.46,"t":"2026-09-29T20:00:00Z","v":11572,"vw":21.461457},{"c":21.49,"h":21.49,"l":21.49,"n":15,"o":21.49,"t":"2026-09-29T20:15:00Z","v":2372,"vw":21.49},{"c":21.51,"h":21.51,"l":21.51,"n":2,"o":21.51,"t":"2026-09-29T20:30:00Z","v":400,"vw":21.51},{"c":21.5,"h":21.5,"l":21.5,"n":2,"o":21.5,"t":"2026-09-29T20:45:00Z","v":130,"vw":21.5},{"c":21.49,"h":21.5,"l":21.49,"n":3,"o":21.5,"t":"2026-09-29T21:45:00Z","v":316,"vw":21.494984},{"c":21.52,"h":21.52,"l":21.52,"n":1,"o":21.52,"t":"2026-09-29T23:00:00Z","v":140,"vw":21.52},{"c":21.55,"h":21.56,"l":21.51,"n":173,"o":21.53,"t":"2026-09-30T08:00:00Z","v":8463,"vw":21.553496},{"c":21.51,"h":21.56,"l":21.51,"n":41,"o":21.56,"t":"2026-09-30T09:00:00Z","v":1521,"vw":21.523263},{"c":21.51,"h":21.51,"l":21.51,"n":12,"o":21.51,"t":"2026-09-30T09:30:00Z","v":346,"vw":21.51},{"c":21.53,"h":21.53,"l":21.53,"n":2,"o":21.53,"t":"2026-09-30T09:45:00Z","v":401,"vw":21.53},{"c":21.5,"h":21.5,"l":21.5,"n":20,"o":21.5,"t":"2026-09-30T10:00:00Z","v":183,"vw":21.5},{"c":21.48,"h":21.48,"l":21.48,"n":11,"o":21.48,"t":"2026-09-30T10:15:00Z","v":231,"vw":21.48},{"c":21.59,"h":21.59,"l":21.3,"n":144,"o":21.46,"t":"2026-09-30T10:30:00Z","v":2664,"vw":21.430742},{"c":21.31,"h":21.49,"l":21.31,"n":23,"o":21.49,"t":"2026-09-30T11:00:00Z","v":5644,"vw":21.330775},{"c":21.3046,"h":21.3046,"l":21.3,"n":32,"o":21.3,"t":"2026-09-30T11:15:00Z","v":5636,"vw":21.300084},{"c":21.42,"h":21.42,"l":21.42,"n":2,"o":21.42,"t":"2026-09-30T11:30:00Z","v":106,"vw":21.42},{"c":21.3,"h":21.35,"l":21.3,"n":56,"o":21.35,"t":"2026-09-30T11:45:00Z","v":7335,"vw":21.301139},{"c":21.3,"h":21.59,"l":21.28,"n":68,"o":21.3,"t":"2026-09-30T12:00:00Z","v":1797,"vw":21.339474},{"c":21.2942,"h":21.299,"l":21.2942,"n":7,"o":21.299,"t":"2026-09-30T12:15:00Z","v":299,"vw":21.296818},{"c":21.44,"h":21.44,"l":21.39,"n":31,"o":21.39,"t":"2026-09-30T12:30:00Z","v":1890,"vw":21.422125},{"c":21.4,"h":21.44,"l":21.4,"n":6,"o":21.44,"t":"2026-09-30T12:45:00Z","v":286,"vw":21.415373},{"c":21.42,"h":21.42,"l":21.42,"n":2,"o":21.42,"t":"2026-09-30T13:00:00Z","v":103,"vw":21.42},{"c":21.47,"h":21.47,"l":21.47,"n":12,"o":21.47,"t":"2026-09-30T13:15:00Z","v":582,"vw":21.47},{"c":21.11,"h":21.43,"l":21.08,"n":1538,"o":21.41,"t":"2026-09-30T13:30:00Z","v":85876,"vw":21.158579},{"c":21.095,"h":21.12,"l":21.04,"n":602,"o":21.12,"t":"2026-09-30T13:45:00Z","v":30579,"vw":21.08938},{"c":21.2598,"h":21.3,"l":21.115,"n":310,"o":21.115,"t":"2026-09-30T14:00:00Z","v":13627,"vw":21.214944},{"c":21.35,"h":21.36,"l":21.235,"n":244,"o":21.24,"t":"2026-09-30T14:15:00Z","v":12106,"vw":21.271462},{"c":21.27,"h":21.365,"l":21.27,"n":171,"o":21.34,"t":"2026-09-30T14:30:00Z","v":18643,"vw":21.34587},{"c":21.2,"h":21.29,"l":21.2,"n":273,"o":21.265,"t":"2026-09-30T14:45:00Z","v":13942,"vw":21.254584},{"c":21.18,"h":21.22,"l":21.18,"n":184,"o":21.22,"t":"2026-09-30T15:00:00Z","v":7305,"vw":21.19171},{"c":21.145,"h":21.205,"l":21.1215,"n":198,"o":21.19,"t":"2026-09-30T15:15:00Z","v":9107,"vw":21.153477},{"c":21.22,"h":21.24,"l":21.165,"n":103,"o":21.165,"t":"2026-09-30T15:30:00Z","v":6473,"vw":21.186906},{"c":21.305,"h":21.305,"l":21.245,"n":96,"o":21.245,"t":"2026-09-30T15:45:00Z","v":5309,"vw":21.279671},{"c":21.3301,"h":21.375,"l":21.31,"n":66,"o":21.31,"t":"2026-09-30T16:00:00Z","v":4205,"vw":21.320102},{"c":21.32,"h":21.375,"l":21.32,"n":71,"o":21.33,"t":"2026-09-30T16:15:00Z","v":6521,"vw":21.337274},{"c":21.32,"h":21.335,"l":21.305,"n":47,"o":21.305,"t":"2026-09-30T16:30:00Z","v":3841,"vw":21.325534},{"c":21.365,"h":21.375,"l":21.315,"n":66,"o":21.32,"t":"2026-09-30T16:45:00Z","v":4167,"vw":21.340055},{"c":21.375,"h":21.395,"l":21.375,"n":43,"o":21.38,"t":"2026-09-30T17:00:00Z","v":4585,"vw":21.386756},{"c":21.37,"h":21.37,"l":21.34,"n":20,"o":21.3605,"t":"2026-09-30T17:15:00Z","v":1598,"vw":21.362849},{"c":21.495,"h":21.495,"l":21.39,"n":67,"o":21.39,"t":"2026-09-30T17:30:00Z","v":4755,"vw":21.42841},{"c":21.52,"h":21.5323,"l":21.49,"n":117,"o":21.495,"t":"2026-09-30T17:45:00Z","v":18341,"vw":21.496036},{"c":21.4899,"h":21.52,"l":21.47,"n":64,"o":21.52,"t":"2026-09-30T18:00:00Z","v":6207,"vw":21.492234},{"c":21.45,"h":21.4801,"l":21.435,"n":51,"o":21.48,"t":"2026-09-30T18:15:00Z","v":5573,"vw":21.453107},{"c":21.41,"h":21.455,"l":21.39,"n":31,"o":21.45,"t":"2026-09-30T18:30:00Z","v":2772,"vw":21.411862},{"c":21.44,"h":21.44,"l":21.41,"n":38,"o":21.41,"t":"2026-09-30T18:45:00Z","v":6831,"vw":21.420244},{"c":21.485,"h":21.485,"l":21.445,"n":47,"o":21.455,"t":"2026-09-30T19:00:00Z","v":20111,"vw":21.478893},{"c":21.44,"h":21.5,"l":21.44,"n":43,"o":21.485,"t":"2026-09-30T19:15:00Z","v":4271,"vw":21.478484},{"c":21.4,"h":21.43,"l":21.4,"n":86,"o":21.43,"t":"2026-09-30T19:30:00Z","v":8067,"vw":21.421562},{"c":21.552,"h":21.5803,"l":21.41,"n":243,"o":21.41,"t":"2026-09-30T19:45:00Z","v":27665,"vw":21.546211},{"c":21.5718,"h":21.5718,"l":21.544,"n":31,"o":21.56,"t":"2026-09-30T20:00:00Z","v":2751,"vw":21.563446},{"c":21.5608,"h":21.5608,"l":21.5608,"n":1,"o":21.5608,"t":"2026-09-30T20:15:00Z","v":100,"vw":21.5608},{"c":21.54,"h":21.56,"l":21.54,"n":10,"o":21.56,"t":"2026-09-30T20:30:00Z","v":1038,"vw":21.556763},{"c":21.53,"h":21.57,"l":21.53,"n":10,"o":21.55,"t":"2026-09-30T21:00:00Z","v":628,"vw":21.54518},{"c":21.549,"h":21.549,"l":21.549,"n":2,"o":21.549,"t":"2026-09-30T21:45:00Z","v":690,"vw":21.549},{"c":21.56,"h":21.56,"l":21.56,"n":14,"o":21.56,"t":"2026-09-30T22:00:00Z","v":591,"vw":21.56},{"c":21.59,"h":21.59,"l":21.59,"n":1,"o":21.59,"t":"2026-09-30T22:15:00Z","v":250,"vw":21.59},{"c":21.55,"h":21.56,"l":21.55,"n":3,"o":21.56,"t":"2026-09-30T22:45:00Z","v":252,"vw":21.5544},{"c":21.53,"h":21.53,"l":21.53,"n":1,"o":21.53,"t":"2026-09-30T23:00:00Z","v":100,"vw":21.53},{"c":21.44,"h":21.52,"l":21.37,"n":197,"o":21.37,"t":"2026-10-01T08:00:00Z","v":8423,"vw":21.452771},{"c":21.39,"h":21.39,"l":21.39,"n":21,"o":21.39,"t":"2026-10-01T08:30:00Z","v":831,"vw":21.39},{"c":21.48,"h":21.48,"l":21.46,"n":4,"o":21.46,"t":"2026-10-01T10:15:00Z","v":350,"vw":21.46678},{"c":21.45,"h":21.45,"l":21.4,"n":12,"o":21.4,"t":"2026-10-01T11:00:00Z","v":1318,"vw":21.440909},{"c":21.39,"h":21.41,"l":21.39,"n":18,"o":21.4,"t":"2026-10-01T11:15:00Z","v":1456,"vw":21.40189},{"c":21.44,"h":21.44,"l":21.44,"n":3,"o":21.44,"t":"2026-10-01T12:00:00Z","v":508,"vw":21.44},{"c":21.46,"h":21.46,"l":21.43,"n":11,"o":21.43,"t":"2026-10-01T12:30:00Z","v":4592,"vw":21.431006},{"c":21.43,"h":21.44,"l":21.43,"n":5,"o":21.44,"t":"2026-10-01T12:45:00Z","v":554,"vw":21.437714},{"c":21.47,"h":21.48,"l":21.46,"n":33,"o":21.47,"t":"2026-10-01T13:00:00Z","v":1313,"vw":21.465623},{"c":21.4,"h":21.46,"l":21.4,"n":26,"o":21.46,"t":"2026-10-01T13:15:00Z","v":457,"vw":21.4325},{"c":21.49,"h":21.55,"l":21.38,"n":906,"o":21.49,"t":"2026-10-01T13:30:00Z","v":87770,"vw":21.444737},{"c":21.42,"h":21.505,"l":21.395,"n":372,"o":21.49,"t":"2026-10-01T13:45:00Z","v":42686,"vw":21.446239},{"c":21.3901,"h":21.4328,"l":21.29,"n":440,"o":21.41,"t":"2026-10-01T14:00:00Z","v":28335,"vw":21.378521},{"c":21.355,"h":21.41,"l":21.3,"n":232,"o":21.395,"t":"2026-10-01T14:15:00Z","v":6779,"vw":21.362312},{"c":21.55,"h":21.58,"l":21.35,"n":288,"o":21.36,"t":"2026-10-01T14:30:00Z","v":12686,"vw":21.455105},{"c":21.57,"h":21.61,"l":21.5101,"n":180,"o":21.571,"t":"2026-10-01T14:45:00Z","v":15345,"vw":21.572253},{"c":21.49,"h":21.61,"l":21.435,"n":191,"o":21.59,"t":"2026-10-01T15:00:00Z","v":16114,"vw":21.513913},{"c":21.49,"h":21.575,"l":21.49,"n":132,"o":21.53,"t":"2026-10-01T15:15:00Z","v":14261,"vw":21.540032},{"c":21.445,"h":21.48,"l":21.4301,"n":78,"o":21.48,"t":"2026-10-01T15:30:00Z","v":7973,"vw":21.45469},{"c":21.48,"h":21.495,"l":21.425,"n":43,"o":21.44,"t":"2026-10-01T15:45:00Z","v":3660,"vw":21.446562},{"c":21.46,"h":21.54,"l":21.46,"n":61,"o":21.5,"t":"2026-10-01T16:00:00Z","v":8245,"vw":21.509904},{"c":21.44,"h":21.44,"l":21.4,"n":24,"o":21.4173,"t":"2026-10-01T16:15:00Z","v":1700,"vw":21.418622},{"c":21.405,"h":21.42,"l":21.38,"n":42,"o":21.42,"t":"2026-10-01T16:30:00Z","v":1618,"vw":21.399774},{"c":21.375,"h":21.41,"l":21.35,"n":80,"o":21.405,"t":"2026-10-01T16:45:00Z","v":11327,"vw":21.392061},{"c":21.41,"h":21.41,"l":21.38,"n":30,"o":21.38,"t":"2026-10-01T17:00:00Z","v":2902,"vw":21.398617},{"c":21.48,"h":21.485,"l":21.4099,"n":74,"o":21.41,"t":"2026-10-01T17:15:00Z","v":10559,"vw":21.439312},{"c":21.46,"h":21.53,"l":21.46,"n":83,"o":21.5,"t":"2026-10-01T17:30:00Z","v":14711,"vw":21.488562},{"c":21.39,"h":21.475,"l":21.385,"n":68,"o":21.465,"t":"2026-10-01T17:45:00Z","v":2469,"vw":21.427201},{"c":21.44,"h":21.44,"l":21.38,"n":54,"o":21.41,"t":"2026-10-01T18:00:00Z","v":10111,"vw":21.415322},{"c":21.49,"h":21.5,"l":21.465,"n":85,"o":21.485,"t":"2026-10-01T18:15:00Z","v":12022,"vw":21.480401},{"c":21.49,"h":21.5,"l":21.47,"n":30,"o":21.48,"t":"2026-10-01T18:30:00Z","v":8326,"vw":21.480654},{"c":21.46,"h":21.49,"l":21.45,"n":44,"o":21.49,"t":"2026-10-01T18:45:00Z","v":3828,"vw":21.471957},{"c":21.48,"h":21.48,"l":21.465,"n":55,"o":21.4745,"t":"2026-10-01T19:00:00Z","v":5918,"vw":21.473401},{"c":21.46,"h":21.485,"l":21.46,"n":70,"o":21.485,"t":"2026-10-01T19:15:00Z","v":7913,"vw":21.464704},{"c":21.49,"h":21.53,"l":21.48,"n":84,"o":21.49,"t":"2026-10-01T19:30:00Z","v":19249,"vw":21.496266},{"c":21.3,"h":21.505,"l":21.3,"n":361,"o":21.48,"t":"2026-10-01T19:45:00Z","v":53909,"vw":21.352701},{"c":21.31,"h":21.31,"l":21.3,"n":30,"o":21.3,"t":"2026-10-01T20:00:00Z","v":2234,"vw":21.301197},{"c":21.5637,"h":21.5637,"l":21.32,"n":5,"o":21.32,"t":"2026-10-01T20:15:00Z","v":281,"vw":21.423263},{"c":21.32,"h":21.48,"l":21.32,"n":7,"o":21.48,"t":"2026-10-01T21:45:00Z","v":416,"vw":21.36},{"c":21.5159,"h":21.5159,"l":21.5159,"n":1,"o":21.5159,"t":"2026-10-01T22:45:00Z","v":100,"vw":21.5159},{"c":21.49,"h":21.49,"l":21.49,"n":1,"o":21.49,"t":"2026-10-01T23:00:00Z","v":100,"vw":21.49},{"c":21.4,"h":21.4,"l":21.4,"n":5,"o":21.4,"t":"2026-10-01T23:15:00Z","v":358,"vw":21.4},{"c":21.56,"h":21.56,"l":21.4,"n":206,"o":21.4039,"t":"2026-10-02T08:00:00Z","v":5949,"vw":21.414851},{"c":21.55,"h":21.55,"l":21.54,"n":7,"o":21.54,"t":"2026-10-02T08:15:00Z","v":504,"vw":21.544167},{"c":21.45,"h":21.45,"l":21.45,"n":6,"o":21.45,"t":"2026-10-02T09:30:00Z","v":171,"vw":21.45},{"c":21.43,"h":21.46,"l":21.43,"n":28,"o":21.46,"t":"2026-10-02T09:45:00Z","v":870,"vw":21.442069},{"c":21.44,"h":21.44,"l":21.43,"n":2,"o":21.43,"t":"2026-10-02T10:00:00Z","v":603,"vw":21.436617},{"c":21.45,"h":21.45,"l":21.45,"n":2,"o":21.45,"t":"2026-10-02T11:15:00Z","v":801,"vw":21.45},{"c":21.5,"h":21.5,"l":21.5,"n":2,"o":21.5,"t":"2026-10-02T11:30:00Z","v":101,"vw":21.5},{"c":21.45,"h":21.46,"l":21.45,"n":71,"o":21.45,"t":"2026-10-02T11:45:00Z","v":1574,"vw":21.452318},{"c":21.45,"h":21.45,"l":21.43,"n":27,"o":21.43,"t":"2026-10-02T12:00:00Z","v":369,"vw":21.44},{"c":21.42,"h":21.42,"l":21.42,"n":1,"o":21.42,"t":"2026-10-02T12:15:00Z","v":7000,"vw":21.42},{"c":21.48,"h":21.48,"l":21.44,"n":7,"o":21.44,"t":"2026-10-02T12:30:00Z","v":479,"vw":21.453333},{"c":21.7199,"h":21.7199,"l":21.59,"n":59,"o":21.59,"t":"2026-10-02T13:00:00Z","v":5132,"vw":21.636727},{"c":21.69,"h":21.69,"l":21.64,"n":28,"o":21.64,"t":"2026-10-02T13:15:00Z","v":944,"vw":21.663223},{"c":22.15,"h":22.27,"l":21.66,"n":1077,"o":21.67,"t":"2026-10-02T13:30:00Z","v":114038,"vw":22.075979},{"c":22.14,"h":22.25,"l":22.1,"n":486,"o":22.17,"t":"2026-10-02T13:45:00Z","v":42121,"vw":22.176988},{"c":22.3799,"h":22.3799,"l":22.14,"n":492,"o":22.14,"t":"2026-10-02T14:00:00Z","v":56698,"vw":22.290149},{"c":22.4381,"h":22.44,"l":22.331,"n":460,"o":22.39,"t":"2026-10-02T14:15:00Z","v":41062,"vw":22.3755},{"c":22.395,"h":22.43,"l":22.26,"n":286,"o":22.415,"t":"2026-10-02T14:30:00Z","v":16240,"vw":22.346319},{"c":22.32,"h":22.42,"l":22.3,"n":291,"o":22.39,"t":"2026-10-02T14:45:00Z","v":25847,"vw":22.3546},{"c":22.26,"h":22.34,"l":22.225,"n":241,"o":22.31,"t":"2026-10-02T15:00:00Z","v":21889,"vw":22.283329},{"c":22.3499,"h":22.3499,"l":22.245,"n":213,"o":22.28,"t":"2026-10-02T15:15:00Z","v":27562,"vw":22.28316},{"c":22.4,"h":22.405,"l":22.32,"n":216,"o":22.35,"t":"2026-10-02T15:30:00Z","v":24397,"vw":22.380517},{"c":22.33,"h":22.4,"l":22.32,"n":86,"o":22.4,"t":"2026-10-02T15:45:00Z","v":10453,"vw":22.34556},{"c":22.34,"h":22.365,"l":22.33,"n":129,"o":22.33,"t":"2026-10-02T16:00:00Z","v":8857,"vw":22.347193},{"c":22.26,"h":22.321,"l":22.2551,"n":32,"o":22.321,"t":"2026-10-02T16:15:00Z","v":2067,"vw":22.298837},{"c":22.26,"h":22.28,"l":22.26,"n":105,"o":22.2783,"t":"2026-10-02T16:30:00Z","v":16754,"vw":22.270419},{"c":22.3599,"h":22.3599,"l":22.27,"n":115,"o":22.28,"t":"2026-10-02T16:45:00Z","v":9357,"vw":22.305019},{"c":22.3,"h":22.355,"l":22.3,"n":49,"o":22.325,"t":"2026-10-02T17:00:00Z","v":2393,"vw":22.327974},{"c":22.285,"h":22.315,"l":22.27,"n":71,"o":22.315,"t":"2026-10-02T17:15:00Z","v":6576,"vw":22.298992},{"c":22.35,"h":22.35,"l":22.285,"n":56,"o":22.285,"t":"2026-10-02T17:30:00Z","v":5241,"vw":22.337722},{"c":22.325,"h":22.37,"l":22.32,"n":109,"o":22.36,"t":"2026-10-02T17:45:00Z","v":6369,"vw":22.342893},{"c":22.285,"h":22.325,"l":22.285,"n":54,"o":22.315,"t":"2026-10-02T18:00:00Z","v":3547,"vw":22.312792},{"c":22.28,"h":22.29,"l":22.25,"n":72,"o":22.28,"t":"2026-10-02T18:15:00Z","v":6795,"vw":22.273434},{"c":22.255,"h":22.285,"l":22.23,"n":87,"o":22.2801,"t":"2026-10-02T18:30:00Z","v":16959,"vw":22.247763},{"c":22.34,"h":22.34,"l":22.26,"n":103,"o":22.26,"t":"2026-10-02T18:45:00Z","v":9382,"vw":22.297094},{"c":22.33,"h":22.35,"l":22.32,"n":68,"o":22.32,"t":"2026-10-02T19:00:00Z","v":10339,"vw":22.336307},{"c":22.3201,"h":22.34,"l":22.315,"n":62,"o":22.32,"t":"2026-10-02T19:15:00Z","v":4513,"vw":22.321292},{"c":22.4224,"h":22.4301,"l":22.35,"n":179,"o":22.35,"t":"2026-10-02T19:30:00Z","v":17497,"vw":22.401448},{"c":22.25,"h":22.44,"l":22.2,"n":429,"o":22.43,"t":"2026-10-02T19:45:00Z","v":61697,"vw":22.283391},{"c":22.25,"h":22.25,"l":22.25,"n":11,"o":22.25,"t":"2026-10-02T20:00:00Z","v":1204,"vw":22.25},{"c":22.0423,"h":22.24,"l":22.0423,"n":14,"o":22.24,"t":"2026-10-02T20:15:00Z","v":7438,"vw":22.070414},{"c":22.02,"h":22.2,"l":22.02,"n":2,"o":22.2,"t":"2026-10-02T20:45:00Z","v":357,"vw":22.084034},{"c":22.02,"h":22.15,"l":22.02,"n":3,"o":22.15,"t":"2026-10-02T21:15:00Z","v":500,"vw":22.097475},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-02T21:30:00Z","v":500,"vw":22.2},{"c":22.31,"h":22.34,"l":22.2856,"n":113,"o":22.2856,"t":"2026-10-05T08:00:00Z","v":6220,"vw":22.319762},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-10-05T08:15:00Z","v":200,"vw":22.37},{"c":22.37,"h":22.37,"l":22.37,"n":2,"o":22.37,"t":"2026-10-05T09:15:00Z","v":499,"vw":22.37},{"c":22.32,"h":22.365,"l":22.32,"n":3,"o":22.365,"t":"2026-10-05T09:30:00Z","v":1037,"vw":22.3425},{"c":22.35,"h":22.35,"l":22.35,"n":2,"o":22.35,"t":"2026-10-05T09:45:00Z","v":1001,"vw":22.35},{"c":22.25,"h":22.25,"l":22.25,"n":6,"o":22.25,"t":"2026-10-05T10:00:00Z","v":202,"vw":22.25},{"c":22.25,"h":22.25,"l":22.25,"n":34,"o":22.25,"t":"2026-10-05T10:15:00Z","v":519,"vw":22.25},{"c":22.23,"h":22.24,"l":22.23,"n":24,"o":22.24,"t":"2026-10-05T11:00:00Z","v":1756,"vw":22.230657},{"c":22.21,"h":22.22,"l":22.21,"n":14,"o":22.22,"t":"2026-10-05T11:15:00Z","v":479,"vw":22.2175},{"c":22.21,"h":22.22,"l":22.21,"n":3,"o":22.22,"t":"2026-10-05T11:30:00Z","v":516,"vw":22.215261},{"c":22.22,"h":22.22,"l":22.22,"n":7,"o":22.22,"t":"2026-10-05T11:45:00Z","v":2990,"vw":22.22},{"c":22.16,"h":22.16,"l":22.16,"n":7,"o":22.16,"t":"2026-10-05T12:00:00Z","v":114,"vw":22.16},{"c":22.14,"h":22.2,"l":22.14,"n":3,"o":22.2,"t":"2026-10-05T12:15:00Z","v":5104,"vw":22.141176},{"c":22.2,"h":22.2,"l":22.18,"n":4,"o":22.18,"t":"2026-10-05T12:45:00Z","v":4705,"vw":22.199149},{"c":22.2299,"h":22.23,"l":22.2,"n":5,"o":22.2,"t":"2026-10-05T13:00:00Z","v":338,"vw":22.219323},{"c":22.32,"h":22.32,"l":22.02,"n":987,"o":22.22,"t":"2026-10-05T13:30:00Z","v":44512,"vw":22.176356},{"c":22.51,"h":22.54,"l":22.3,"n":410,"o":22.3,"t":"2026-10-05T13:45:00Z","v":38390,"vw":22.426974},{"c":22.62,"h":22.6486,"l":22.43,"n":276,"o":22.505,"t":"2026-10-05T14:00:00Z","v":27035,"vw":22.590363},{"c":22.53,"h":22.62,"l":22.51,"n":217,"o":22.62,"t":"2026-10-05T14:15:00Z","v":17253,"vw":22.544454},{"c":22.485,"h":22.52,"l":22.485,"n":153,"o":22.52,"t":"2026-10-05T14:30:00Z","v":8197,"vw":22.50454},{"c":22.525,"h":22.53,"l":22.475,"n":127,"o":22.48,"t":"2026-10-05T14:45:00Z","v":13368,"vw":22.49659},{"c":22.58,"h":22.65,"l":22.5463,"n":196,"o":22.5463,"t":"2026-10-05T15:00:00Z","v":11372,"vw":22.617902},{"c":22.57,"h":22.605,"l":22.5471,"n":84,"o":22.56,"t":"2026-10-05T15:15:00Z","v":6478,"vw":22.572986},{"c":22.5799,"h":22.59,"l":22.57,"n":74,"o":22.58,"t":"2026-10-05T15:30:00Z","v":9669,"vw":22.580769},{"c":22.565,"h":22.5751,"l":22.55,"n":64,"o":22.555,"t":"2026-10-05T15:45:00Z","v":5587,"vw":22.560367},{"c":22.54,"h":22.57,"l":22.54,"n":106,"o":22.555,"t":"2026-10-05T16:00:00Z","v":7224,"vw":22.554785},{"c":22.595,"h":22.62,"l":22.55,"n":62,"o":22.55,"t":"2026-10-05T16:15:00Z","v":4908,"vw":22.58912},{"c":22.61,"h":22.61,"l":22.57,"n":53,"o":22.6,"t":"2026-10-05T16:30:00Z","v":3190,"vw":22.594628},{"c":22.605,"h":22.645,"l":22.6,"n":63,"o":22.605,"t":"2026-10-05T16:45:00Z","v":5314,"vw":22.622794},{"c":22.62,"h":22.62,"l":22.58,"n":51,"o":22.6,"t":"2026-10-05T17:00:00Z","v":3118,"vw":22.603726},{"c":22.69,"h":22.69,"l":22.62,"n":121,"o":22.62,"t":"2026-10-05T17:15:00Z","v":8573,"vw":22.647023},{"c":22.7099,"h":22.72,"l":22.65,"n":89,"o":22.66,"t":"2026-10-05T17:30:00Z","v":4963,"vw":22.683772},{"c":22.67,"h":22.675,"l":22.6501,"n":72,"o":22.665,"t":"2026-10-05T17:45:00Z","v":9524,"vw":22.653753},{"c":22.631,"h":22.665,"l":22.631,"n":32,"o":22.665,"t":"2026-10-05T18:00:00Z","v":2724,"vw":22.652463},{"c":22.69,"h":22.69,"l":22.64,"n":50,"o":22.645,"t":"2026-10-05T18:15:00Z","v":2516,"vw":22.64774},{"c":22.69,"h":22.69,"l":22.68,"n":19,"o":22.69,"t":"2026-10-05T18:30:00Z","v":2311,"vw":22.688218},{"c":22.71,"h":22.71,"l":22.67,"n":51,"o":22.69,"t":"2026-10-05T18:45:00Z","v":3214,"vw":22.690299},{"c":22.7256,"h":22.74,"l":22.705,"n":45,"o":22.71,"t":"2026-10-05T19:00:00Z","v":2476,"vw":22.717582},{"c":22.655,"h":22.71,"l":22.65,"n":63,"o":22.705,"t":"2026-10-05T19:15:00Z","v":10812,"vw":22.692864},{"c":22.66,"h":22.6701,"l":22.645,"n":29,"o":22.645,"t":"2026-10-05T19:30:00Z","v":3696,"vw":22.649658},{"c":22.6,"h":22.68,"l":22.59,"n":249,"o":22.665,"t":"2026-10-05T19:45:00Z","v":28079,"vw":22.620872},{"c":22.58,"h":22.7171,"l":22.58,"n":12,"o":22.62,"t":"2026-10-05T20:00:00Z","v":4905,"vw":22.62117},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-10-05T20:45:00Z","v":121,"vw":22.6},{"c":22.61,"h":22.61,"l":22.59,"n":12,"o":22.59,"t":"2026-10-05T21:45:00Z","v":1511,"vw":22.591383},{"c":22.69,"h":22.69,"l":22.67,"n":136,"o":22.68,"t":"2026-10-06T08:00:00Z","v":4053,"vw":22.679935},{"c":22.7195,"h":22.7195,"l":22.7191,"n":17,"o":22.7191,"t":"2026-10-06T08:45:00Z","v":3082,"vw":22.719333},{"c":22.72,"h":22.72,"l":22.72,"n":24,"o":22.72,"t":"2026-10-06T09:00:00Z","v":266,"vw":22.72},{"c":22.6916,"h":22.6916,"l":22.6916,"n":1,"o":22.6916,"t":"2026-10-06T09:45:00Z","v":259,"vw":22.6916},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-10-06T10:30:00Z","v":130,"vw":22.73},{"c":22.74,"h":22.75,"l":22.74,"n":5,"o":22.75,"t":"2026-10-06T10:45:00Z","v":351,"vw":22.745651},{"c":22.73,"h":22.73,"l":22.73,"n":7,"o":22.73,"t":"2026-10-06T11:00:00Z","v":258,"vw":22.73},{"c":22.7974,"h":22.7974,"l":22.76,"n":67,"o":22.76,"t":"2026-10-06T11:15:00Z","v":3250,"vw":22.76263},{"c":22.7959,"h":22.7959,"l":22.7959,"n":1,"o":22.7959,"t":"2026-10-06T11:30:00Z","v":160,"vw":22.7959},{"c":22.74,"h":22.74,"l":22.74,"n":19,"o":22.74,"t":"2026-10-06T12:30:00Z","v":674,"vw":22.74},{"c":22.72,"h":22.72,"l":22.72,"n":2,"o":22.72,"t":"2026-10-06T12:45:00Z","v":102,"vw":22.72},{"c":22.75,"h":22.75,"l":22.7,"n":66,"o":22.72,"t":"2026-10-06T13:15:00Z","v":6056,"vw":22.737875},{"c":22.67,"h":22.811,"l":22.63,"n":699,"o":22.72,"t":"2026-10-06T13:30:00Z","v":35151,"vw":22.746127},{"c":22.69,"h":22.705,"l":22.65,"n":249,"o":22.67,"t":"2026-10-06T13:45:00Z","v":21586,"vw":22.675479},{"c":22.75,"h":22.75,"l":22.66,"n":198,"o":22.69,"t":"2026-10-06T14:00:00Z","v":22878,"vw":22.69853},{"c":22.71,"h":22.76,"l":22.71,"n":218,"o":22.74,"t":"2026-10-06T14:15:00Z","v":10524,"vw":22.730233},{"c":22.7,"h":22.73,"l":22.69,"n":117,"o":22.7,"t":"2026-10-06T14:30:00Z","v":5369,"vw":22.707535},{"c":22.71,"h":22.7201,"l":22.685,"n":106,"o":22.685,"t":"2026-10-06T14:45:00Z","v":5784,"vw":22.707961},{"c":22.7,"h":22.72,"l":22.69,"n":136,"o":22.7101,"t":"2026-10-06T15:00:00Z","v":10999,"vw":22.709877},{"c":22.715,"h":22.715,"l":22.67,"n":92,"o":22.69,"t":"2026-10-06T15:15:00Z","v":3816,"vw":22.68351},{"c":22.69,"h":22.72,"l":22.69,"n":169,"o":22.7001,"t":"2026-10-06T15:30:00Z","v":18096,"vw":22.706074},{"c":22.7,"h":22.71,"l":22.685,"n":91,"o":22.685,"t":"2026-10-06T15:45:00Z","v":4656,"vw":22.70056},{"c":22.69,"h":22.71,"l":22.685,"n":76,"o":22.7,"t":"2026-10-06T16:00:00Z","v":4662,"vw":22.698698},{"c":22.68,"h":22.7,"l":22.67,"n":86,"o":22.695,"t":"2026-10-06T16:15:00Z","v":6025,"vw":22.684558},{"c":22.69,"h":22.7,"l":22.69,"n":32,"o":22.69,"t":"2026-10-06T16:30:00Z","v":1878,"vw":22.691774},{"c":22.72,"h":22.7207,"l":22.68,"n":50,"o":22.685,"t":"2026-10-06T16:45:00Z","v":3809,"vw":22.70662},{"c":22.69,"h":22.72,"l":22.69,"n":57,"o":22.72,"t":"2026-10-06T17:00:00Z","v":3159,"vw":22.707907},{"c":22.69,"h":22.6901,"l":22.68,"n":64,"o":22.69,"t":"2026-10-06T17:15:00Z","v":21580,"vw":22.686834},{"c":22.67,"h":22.6917,"l":22.67,"n":59,"o":22.67,"t":"2026-10-06T17:30:00Z","v":3057,"vw":22.680621},{"c":22.67,"h":22.695,"l":22.665,"n":57,"o":22.67,"t":"2026-10-06T17:45:00Z","v":4100,"vw":22.684611},{"c":22.6926,"h":22.695,"l":22.6778,"n":30,"o":22.6805,"t":"2026-10-06T18:00:00Z","v":2118,"vw":22.689416},{"c":22.68,"h":22.6901,"l":22.665,"n":49,"o":22.69,"t":"2026-10-06T18:15:00Z","v":13619,"vw":22.685423},{"c":22.65,"h":22.685,"l":22.65,"n":60,"o":22.675,"t":"2026-10-06T18:30:00Z","v":2611,"vw":22.670373},{"c":22.6808,"h":22.6808,"l":22.645,"n":38,"o":22.645,"t":"2026-10-06T18:45:00Z","v":4627,"vw":22.670588},{"c":22.6586,"h":22.685,"l":22.6586,"n":72,"o":22.68,"t":"2026-10-06T19:00:00Z","v":2437,"vw":22.672},{"c":22.67,"h":22.675,"l":22.6401,"n":21,"o":22.655,"t":"2026-10-06T19:15:00Z","v":4281,"vw":22.656276},{"c":22.71,"h":22.71,"l":22.69,"n":37,"o":22.69,"t":"2026-10-06T19:30:00Z","v":2461,"vw":22.700499},{"c":22.695,"h":22.715,"l":22.68,"n":172,"o":22.715,"t":"2026-10-06T19:45:00Z","v":21710,"vw":22.695585},{"c":22.7023,"h":22.7023,"l":22.6626,"n":12,"o":22.7,"t":"2026-10-06T20:00:00Z","v":2131,"vw":22.692885},{"c":22.69,"h":22.69,"l":22.69,"n":2,"o":22.69,"t":"2026-10-06T20:30:00Z","v":125,"vw":22.69},{"c":22.679,"h":22.679,"l":22.679,"n":1,"o":22.679,"t":"2026-10-06T21:15:00Z","v":100,"vw":22.679},{"c":22.68,"h":22.68,"l":22.68,"n":3,"o":22.68,"t":"2026-10-06T21:45:00Z","v":211,"vw":22.68},{"c":22.6798,"h":22.6798,"l":22.6798,"n":1,"o":22.6798,"t":"2026-10-06T22:00:00Z","v":100,"vw":22.6798},{"c":22.67,"h":22.67,"l":22.67,"n":7,"o":22.67,"t":"2026-10-06T22:30:00Z","v":1006,"vw":22.67},{"c":22.6605,"h":22.6605,"l":22.66,"n":3,"o":22.6601,"t":"2026-10-06T23:15:00Z","v":650,"vw":22.660192},{"c":22.62,"h":22.64,"l":22.62,"n":117,"o":22.64,"t":"2026-10-07T08:00:00Z","v":1730,"vw":22.632165},{"c":22.63,"h":22.63,"l":22.63,"n":1,"o":22.63,"t":"2026-10-07T08:45:00Z","v":100,"vw":22.63},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-10-07T09:15:00Z","v":600,"vw":22.61},{"c":22.6,"h":22.61,"l":22.6,"n":55,"o":22.61,"t":"2026-10-07T09:30:00Z","v":3145,"vw":22.609269},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-07T10:00:00Z","v":200,"vw":22.6},{"c":22.5593,"h":22.61,"l":22.5593,"n":34,"o":22.5636,"t":"2026-10-07T11:00:00Z","v":4241,"vw":22.593375},{"c":22.63,"h":22.63,"l":22.63,"n":3,"o":22.63,"t":"2026-10-07T11:15:00Z","v":237,"vw":22.63},{"c":22.551,"h":22.551,"l":22.551,"n":3,"o":22.551,"t":"2026-10-07T11:30:00Z","v":350,"vw":22.551},{"c":22.6,"h":22.6,"l":22.5577,"n":5,"o":22.5577,"t":"2026-10-07T11:45:00Z","v":906,"vw":22.579067},{"c":22.605,"h":22.605,"l":22.605,"n":2,"o":22.605,"t":"2026-10-07T12:00:00Z","v":101,"vw":22.605},{"c":22.62,"h":22.62,"l":22.6,"n":5,"o":22.6,"t":"2026-10-07T12:15:00Z","v":1300,"vw":22.61835},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-10-07T13:00:00Z","v":111,"vw":22.61},{"c":22.62,"h":22.62,"l":22.62,"n":2,"o":22.62,"t":"2026-10-07T13:15:00Z","v":120,"vw":22.62},{"c":22.6,"h":22.73,"l":22.57,"n":523,"o":22.64,"t":"2026-10-07T13:30:00Z","v":21798,"vw":22.632591},{"c":22.59,"h":22.62,"l":22.525,"n":428,"o":22.61,"t":"2026-10-07T13:45:00Z","v":21812,"vw":22.574562},{"c":22.4814,"h":22.57,"l":22.472,"n":271,"o":22.57,"t":"2026-10-07T14:00:00Z","v":23553,"vw":22.508282},{"c":22.48,"h":22.495,"l":22.46,"n":173,"o":22.4895,"t":"2026-10-07T14:15:00Z","v":12626,"vw":22.481089},{"c":22.495,"h":22.525,"l":22.48,"n":121,"o":22.48,"t":"2026-10-07T14:30:00Z","v":5010,"vw":22.504877},{"c":22.51,"h":22.51,"l":22.485,"n":48,"o":22.51,"t":"2026-10-07T14:45:00Z","v":2087,"vw":22.505533},{"c":22.51,"h":22.51,"l":22.475,"n":71,"o":22.48,"t":"2026-10-07T15:00:00Z","v":4655,"vw":22.486874},{"c":22.5,"h":22.51,"l":22.48,"n":76,"o":22.49,"t":"2026-10-07T15:15:00Z","v":5468,"vw":22.499214},{"c":22.5095,"h":22.515,"l":22.48,"n":79,"o":22.48,"t":"2026-10-07T15:30:00Z","v":3574,"vw":22.493999},{"c":22.515,"h":22.53,"l":22.51,"n":59,"o":22.515,"t":"2026-10-07T15:45:00Z","v":7104,"vw":22.520027},{"c":22.515,"h":22.52,"l":22.5,"n":44,"o":22.52,"t":"2026-10-07T16:00:00Z","v":8585,"vw":22.514762},{"c":22.5123,"h":22.515,"l":22.505,"n":47,"o":22.51,"t":"2026-10-07T16:15:00Z","v":3560,"vw":22.509596},{"c":22.52,"h":22.525,"l":22.505,"n":23,"o":22.505,"t":"2026-10-07T16:30:00Z","v":2086,"vw":22.51822},{"c":22.531,"h":22.54,"l":22.515,"n":74,"o":22.53,"t":"2026-10-07T16:45:00Z","v":10160,"vw":22.52168},{"c":22.52,"h":22.55,"l":22.52,"n":38,"o":22.5366,"t":"2026-10-07T17:00:00Z","v":5505,"vw":22.539369},{"c":22.575,"h":22.575,"l":22.532,"n":39,"o":22.532,"t":"2026-10-07T17:15:00Z","v":5503,"vw":22.540492},{"c":22.56,"h":22.56,"l":22.54,"n":93,"o":22.55,"t":"2026-10-07T17:30:00Z","v":6373,"vw":22.550657},{"c":22.555,"h":22.565,"l":22.555,"n":28,"o":22.565,"t":"2026-10-07T17:45:00Z","v":1344,"vw":22.560229},{"c":22.53,"h":22.56,"l":22.53,"n":41,"o":22.555,"t":"2026-10-07T18:00:00Z","v":5158,"vw":22.543072},{"c":22.54,"h":22.545,"l":22.53,"n":23,"o":22.535,"t":"2026-10-07T18:15:00Z","v":2672,"vw":22.537247},{"c":22.545,"h":22.555,"l":22.545,"n":17,"o":22.555,"t":"2026-10-07T18:30:00Z","v":1041,"vw":22.549979},{"c":22.57,"h":22.585,"l":22.5451,"n":56,"o":22.55,"t":"2026-10-07T18:45:00Z","v":11218,"vw":22.55505},{"c":22.565,"h":22.59,"l":22.56,"n":45,"o":22.5601,"t":"2026-10-07T19:00:00Z","v":4788,"vw":22.56995},{"c":22.58,"h":22.595,"l":22.58,"n":16,"o":22.59,"t":"2026-10-07T19:15:00Z","v":1127,"vw":22.584802},{"c":22.57,"h":22.575,"l":22.56,"n":26,"o":22.56,"t":"2026-10-07T19:30:00Z","v":2637,"vw":22.564076},{"c":22.575,"h":22.5989,"l":22.55,"n":159,"o":22.56,"t":"2026-10-07T19:45:00Z","v":22709,"vw":22.582432},{"c":22.6,"h":22.6,"l":22.6,"n":10,"o":22.6,"t":"2026-10-07T20:00:00Z","v":1350,"vw":22.6},{"c":22.6,"h":22.6,"l":22.599,"n":5,"o":22.599,"t":"2026-10-07T20:30:00Z","v":2001,"vw":22.59925},{"c":22.5995,"h":22.6,"l":22.5995,"n":7,"o":22.6,"t":"2026-10-07T21:00:00Z","v":555,"vw":22.599818},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-10-07T21:15:00Z","v":101,"vw":22.6},{"c":22.5901,"h":22.5901,"l":22.59,"n":3,"o":22.59,"t":"2026-10-07T21:45:00Z","v":321,"vw":22.59005},{"c":22.6,"h":22.6,"l":22.6,"n":4,"o":22.6,"t":"2026-10-07T22:00:00Z","v":550,"vw":22.6},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-10-07T22:15:00Z","v":298,"vw":22.6},{"c":22.63,"h":22.63,"l":22.62,"n":6,"o":22.62,"t":"2026-10-07T23:30:00Z","v":4977,"vw":22.621537},{"c":22.38,"h":22.38,"l":22.32,"n":213,"o":22.32,"t":"2026-10-08T08:00:00Z","v":8218,"vw":22.334907},{"c":22.31,"h":22.31,"l":22.31,"n":2,"o":22.31,"t":"2026-10-08T08:45:00Z","v":800,"vw":22.31},{"c":22.31,"h":22.31,"l":22.31,"n":3,"o":22.31,"t":"2026-10-08T09:15:00Z","v":1191,"vw":22.31},{"c":22.31,"h":22.31,"l":22.31,"n":7,"o":22.31,"t":"2026-10-08T09:45:00Z","v":236,"vw":22.31},{"c":22.3,"h":22.3,"l":22.3,"n":34,"o":22.3,"t":"2026-10-08T10:00:00Z","v":554,"vw":22.3},{"c":22.29,"h":22.29,"l":22.29,"n":9,"o":22.29,"t":"2026-10-08T10:15:00Z","v":318,"vw":22.29},{"c":22.26,"h":22.29,"l":22.26,"n":15,"o":22.29,"t":"2026-10-08T10:30:00Z","v":251,"vw":22.275},{"c":22.24,"h":22.3345,"l":22.24,"n":104,"o":22.32,"t":"2026-10-08T11:00:00Z","v":7590,"vw":22.290556},{"c":22.29,"h":22.29,"l":22.29,"n":1,"o":22.29,"t":"2026-10-08T11:30:00Z","v":100,"vw":22.29},{"c":22.25,"h":22.25,"l":22.25,"n":2,"o":22.25,"t":"2026-10-08T11:45:00Z","v":101,"vw":22.25},{"c":22.25,"h":22.25,"l":22.24,"n":14,"o":22.24,"t":"2026-10-08T12:00:00Z","v":623,"vw":22.246667},{"c":22.26,"h":22.26,"l":22.232,"n":3,"o":22.232,"t":"2026-10-08T12:15:00Z","v":3001,"vw":22.241333},{"c":22.25,"h":22.25,"l":22.25,"n":12,"o":22.25,"t":"2026-10-08T12:30:00Z","v":174,"vw":22.25},{"c":22.25,"h":22.26,"l":22.25,"n":28,"o":22.25,"t":"2026-10-08T13:00:00Z","v":2474,"vw":22.250457},{"c":22.26,"h":22.28,"l":22.26,"n":13,"o":22.28,"t":"2026-10-08T13:15:00Z","v":539,"vw":22.266667},{"c":22.25,"h":22.29,"l":22.195,"n":598,"o":22.21,"t":"2026-10-08T13:30:00Z","v":38357,"vw":22.241375},{"c":22.15,"h":22.25,"l":22.15,"n":297,"o":22.25,"t":"2026-10-08T13:45:00Z","v":16863,"vw":22.190408},{"c":22.1713,"h":22.21,"l":22.145,"n":175,"o":22.16,"t":"2026-10-08T14:00:00Z","v":11101,"vw":22.169821},{"c":22.2,"h":22.2,"l":22.17,"n":119,"o":22.185,"t":"2026-10-08T14:15:00Z","v":14625,"vw":22.182506},{"c":22.21,"h":22.23,"l":22.19,"n":117,"o":22.19,"t":"2026-10-08T14:30:00Z","v":4990,"vw":22.220371},{"c":22.2,"h":22.2101,"l":22.2,"n":55,"o":22.2101,"t":"2026-10-08T14:45:00Z","v":2646,"vw":22.203738},{"c":22.21,"h":22.21,"l":22.19,"n":41,"o":22.2,"t":"2026-10-08T15:00:00Z","v":6379,"vw":22.192475},{"c":22.185,"h":22.2112,"l":22.17,"n":77,"o":22.2112,"t":"2026-10-08T15:15:00Z","v":4279,"vw":22.17775},{"c":22.165,"h":22.18,"l":22.16,"n":74,"o":22.17,"t":"2026-10-08T15:30:00Z","v":5456,"vw":22.170132},{"c":22.1632,"h":22.1865,"l":22.1632,"n":63,"o":22.1716,"t":"2026-10-08T15:45:00Z","v":10866,"vw":22.173778},{"c":22.17,"h":22.175,"l":22.16,"n":60,"o":22.16,"t":"2026-10-08T16:00:00Z","v":3335,"vw":22.171986},{"c":22.21,"h":22.2205,"l":22.16,"n":160,"o":22.165,"t":"2026-10-08T16:15:00Z","v":22393,"vw":22.197987},{"c":22.205,"h":22.215,"l":22.18,"n":25,"o":22.205,"t":"2026-10-08T16:30:00Z","v":7487,"vw":22.205532},{"c":22.14,"h":22.21,"l":22.13,"n":142,"o":22.21,"t":"2026-10-08T16:45:00Z","v":10759,"vw":22.146071},{"c":22.1201,"h":22.14,"l":22.095,"n":129,"o":22.13,"t":"2026-10-08T17:00:00Z","v":15075,"vw":22.111632},{"c":22.03,"h":22.14,"l":22.03,"n":110,"o":22.13,"t":"2026-10-08T17:15:00Z","v":10915,"vw":22.058289},{"c":22.12,"h":22.13,"l":22.05,"n":63,"o":22.05,"t":"2026-10-08T17:30:00Z","v":17503,"vw":22.064869},{"c":22.115,"h":22.1261,"l":22.09,"n":68,"o":22.1261,"t":"2026-10-08T17:45:00Z","v":5081,"vw":22.112631},{"c":22.1299,"h":22.14,"l":22.11,"n":42,"o":22.11,"t":"2026-10-08T18:00:00Z","v":7994,"vw":22.122578},{"c":22.165,"h":22.17,"l":22.15,"n":34,"o":22.16,"t":"2026-10-08T18:15:00Z","v":2962,"vw":22.162806},{"c":22.17,"h":22.18,"l":22.16,"n":23,"o":22.16,"t":"2026-10-08T18:30:00Z","v":2873,"vw":22.168849},{"c":22.16,"h":22.175,"l":22.16,"n":37,"o":22.175,"t":"2026-10-08T18:45:00Z","v":5166,"vw":22.164115},{"c":22.18,"h":22.18,"l":22.15,"n":76,"o":22.15,"t":"2026-10-08T19:00:00Z","v":8468,"vw":22.161226},{"c":22.1999,"h":22.21,"l":22.16,"n":92,"o":22.17,"t":"2026-10-08T19:15:00Z","v":6920,"vw":22.186315},{"c":22.23,"h":22.235,"l":22.19,"n":225,"o":22.2,"t":"2026-10-08T19:30:00Z","v":38023,"vw":22.213534},{"c":22.28,"h":22.2999,"l":22.22,"n":205,"o":22.23,"t":"2026-10-08T19:45:00Z","v":18818,"vw":22.263402},{"c":22.2028,"h":22.27,"l":22.1986,"n":19,"o":22.27,"t":"2026-10-08T20:00:00Z","v":2396,"vw":22.233449},{"c":22.1683,"h":22.2998,"l":22.1683,"n":10,"o":22.2998,"t":"2026-10-08T20:15:00Z","v":1365,"vw":22.242556},{"c":22.22,"h":22.22,"l":22.22,"n":2,"o":22.22,"t":"2026-10-08T20:30:00Z","v":1105,"vw":22.22},{"c":22.25,"h":22.25,"l":22.25,"n":3,"o":22.25,"t":"2026-10-08T20:45:00Z","v":402,"vw":22.25},{"c":22.2924,"h":22.2924,"l":22.29,"n":4,"o":22.29,"t":"2026-10-08T21:00:00Z","v":221,"vw":22.2912},{"c":22.29,"h":22.29,"l":22.29,"n":3,"o":22.29,"t":"2026-10-08T21:30:00Z","v":361,"vw":22.29},{"c":22.27,"h":22.27,"l":22.27,"n":2,"o":22.27,"t":"2026-10-08T21:45:00Z","v":266,"vw":22.27},{"c":22.28,"h":22.28,"l":22.28,"n":2,"o":22.28,"t":"2026-10-08T23:00:00Z","v":105,"vw":22.28},{"c":22.2831,"h":22.2831,"l":22.2831,"n":1,"o":22.2831,"t":"2026-10-08T23:30:00Z","v":1000,"vw":22.2831},{"c":22.3,"h":22.3,"l":22.3,"n":3,"o":22.3,"t":"2026-10-08T23:45:00Z","v":401,"vw":22.3},{"c":22.4,"h":22.4,"l":22.36,"n":121,"o":22.39,"t":"2026-10-09T08:00:00Z","v":1647,"vw":22.390904},{"c":22.5,"h":22.5,"l":22.49,"n":11,"o":22.49,"t":"2026-10-09T08:30:00Z","v":500,"vw":22.493243},{"c":22.45,"h":22.45,"l":22.45,"n":4,"o":22.45,"t":"2026-10-09T09:00:00Z","v":292,"vw":22.45},{"c":22.41,"h":22.43,"l":22.4,"n":44,"o":22.43,"t":"2026-10-09T09:45:00Z","v":1158,"vw":22.415038},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-10-09T10:00:00Z","v":149,"vw":22.49},{"c":22.39,"h":22.45,"l":22.39,"n":14,"o":22.45,"t":"2026-10-09T10:30:00Z","v":1096,"vw":22.430718},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-10-09T10:45:00Z","v":230,"vw":22.37},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-10-09T11:00:00Z","v":350,"vw":22.37},{"c":22.401,"h":22.401,"l":22.401,"n":1,"o":22.401,"t":"2026-10-09T11:15:00Z","v":115,"vw":22.401},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-09T12:00:00Z","v":200,"vw":22.45},{"c":22.48,"h":22.48,"l":22.4757,"n":11,"o":22.4757,"t":"2026-10-09T13:00:00Z","v":839,"vw":22.479283},{"c":22.44,"h":22.48,"l":22.44,"n":8,"o":22.48,"t":"2026-10-09T13:15:00Z","v":599,"vw":22.464225},{"c":22.65,"h":22.66,"l":22.47,"n":661,"o":22.47,"t":"2026-10-09T13:30:00Z","v":83840,"vw":22.587066},{"c":22.615,"h":22.71,"l":22.57,"n":348,"o":22.65,"t":"2026-10-09T13:45:00Z","v":25455,"vw":22.669865},{"c":22.56,"h":22.625,"l":22.55,"n":218,"o":22.59,"t":"2026-10-09T14:00:00Z","v":8740,"vw":22.58412},{"c":22.65,"h":22.66,"l":22.58,"n":245,"o":22.58,"t":"2026-10-09T14:15:00Z","v":12006,"vw":22.63511},{"c":22.61,"h":22.655,"l":22.61,"n":180,"o":22.655,"t":"2026-10-09T14:30:00Z","v":10086,"vw":22.623736},{"c":22.655,"h":22.68,"l":22.605,"n":199,"o":22.61,"t":"2026-10-09T14:45:00Z","v":11559,"vw":22.651576},{"c":22.56,"h":22.645,"l":22.55,"n":161,"o":22.645,"t":"2026-10-09T15:00:00Z","v":11554,"vw":22.599682},{"c":22.46,"h":22.55,"l":22.46,"n":182,"o":22.54,"t":"2026-10-09T15:15:00Z","v":9700,"vw":22.489536},{"c":22.49,"h":22.5,"l":22.41,"n":316,"o":22.44,"t":"2026-10-09T15:30:00Z","v":27499,"vw":22.451636},{"c":22.5,"h":22.5,"l":22.44,"n":345,"o":22.49,"t":"2026-10-09T15:45:00Z","v":53069,"vw":22.468834},{"c":22.51,"h":22.52,"l":22.47,"n":171,"o":22.49,"t":"2026-10-09T16:00:00Z","v":13498,"vw":22.490156},{"c":22.47,"h":22.51,"l":22.465,"n":151,"o":22.51,"t":"2026-10-09T16:15:00Z","v":12501,"vw":22.485546},{"c":22.49,"h":22.49,"l":22.46,"n":139,"o":22.46,"t":"2026-10-09T16:30:00Z","v":9741,"vw":22.474733},{"c":22.475,"h":22.51,"l":22.475,"n":94,"o":22.49,"t":"2026-10-09T16:45:00Z","v":7379,"vw":22.490979},{"c":22.46,"h":22.49,"l":22.46,"n":159,"o":22.475,"t":"2026-10-09T17:00:00Z","v":16736,"vw":22.470027},{"c":22.435,"h":22.47,"l":22.435,"n":75,"o":22.46,"t":"2026-10-09T17:15:00Z","v":5438,"vw":22.45736},{"c":22.4484,"h":22.47,"l":22.44,"n":28,"o":22.44,"t":"2026-10-09T17:30:00Z","v":1994,"vw":22.451021},{"c":22.48,"h":22.49,"l":22.45,"n":30,"o":22.45,"t":"2026-10-09T17:45:00Z","v":1831,"vw":22.479887},{"c":22.46,"h":22.4851,"l":22.46,"n":26,"o":22.4851,"t":"2026-10-09T18:00:00Z","v":1754,"vw":22.463957},{"c":22.475,"h":22.495,"l":22.47,"n":73,"o":22.48,"t":"2026-10-09T18:15:00Z","v":5801,"vw":22.483159},{"c":22.5073,"h":22.52,"l":22.48,"n":51,"o":22.48,"t":"2026-10-09T18:30:00Z","v":5285,"vw":22.503814},{"c":22.5051,"h":22.54,"l":22.505,"n":170,"o":22.51,"t":"2026-10-09T18:45:00Z","v":21208,"vw":22.524711},{"c":22.5,"h":22.515,"l":22.5,"n":63,"o":22.508,"t":"2026-10-09T19:00:00Z","v":5654,"vw":22.506804},{"c":22.5,"h":22.515,"l":22.48,"n":78,"o":22.495,"t":"2026-10-09T19:15:00Z","v":9353,"vw":22.500235},{"c":22.46,"h":22.51,"l":22.4477,"n":89,"o":22.505,"t":"2026-10-09T19:30:00Z","v":6133,"vw":22.478888},{"c":22.45,"h":22.51,"l":22.45,"n":189,"o":22.46,"t":"2026-10-09T19:45:00Z","v":17070,"vw":22.481387},{"c":22.45,"h":22.45,"l":22.45,"n":10,"o":22.45,"t":"2026-10-09T20:00:00Z","v":1596,"vw":22.45},{"c":22.46,"h":22.4615,"l":22.45,"n":8,"o":22.4589,"t":"2026-10-09T20:45:00Z","v":1907,"vw":22.458763},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-09T21:00:00Z","v":100,"vw":22.45},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-09T22:30:00Z","v":589,"vw":22.45},{"c":22.4501,"h":22.4501,"l":22.45,"n":5,"o":22.45,"t":"2026-10-09T22:45:00Z","v":2172,"vw":22.450048},{"c":22.4501,"h":22.455,"l":22.45,"n":33,"o":22.45,"t":"2026-10-09T23:00:00Z","v":2184,"vw":22.451006},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-09T23:15:00Z","v":100,"vw":22.45},{"c":22.4496,"h":22.4496,"l":22.4496,"n":2,"o":22.4496,"t":"2026-10-09T23:30:00Z","v":101,"vw":22.4496},{"c":22.46,"h":22.51,"l":22.45,"n":111,"o":22.45,"t":"2026-10-12T08:00:00Z","v":3191,"vw":22.45957},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-10-12T08:15:00Z","v":500,"vw":22.52},{"c":22.49,"h":22.49,"l":22.49,"n":8,"o":22.49,"t":"2026-10-12T08:30:00Z","v":381,"vw":22.49},{"c":22.45,"h":22.45,"l":22.45,"n":37,"o":22.45,"t":"2026-10-12T08:45:00Z","v":631,"vw":22.45},{"c":22.45,"h":22.45,"l":22.45,"n":25,"o":22.45,"t":"2026-10-12T09:00:00Z","v":265,"vw":22.45},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-12T09:30:00Z","v":144,"vw":22.48},{"c":22.46,"h":22.46,"l":22.46,"n":4,"o":22.46,"t":"2026-10-12T09:45:00Z","v":321,"vw":22.46},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-10-12T10:30:00Z","v":150,"vw":22.44},{"c":22.46,"h":22.46,"l":22.46,"n":2,"o":22.46,"t":"2026-10-12T10:45:00Z","v":495,"vw":22.46},{"c":22.52,"h":22.52,"l":22.51,"n":5,"o":22.51,"t":"2026-10-12T11:15:00Z","v":284,"vw":22.51639},{"c":22.44,"h":22.44,"l":22.44,"n":8,"o":22.44,"t":"2026-10-12T12:30:00Z","v":492,"vw":22.44},{"c":22.4829,"h":22.4829,"l":22.4288,"n":3,"o":22.4288,"t":"2026-10-12T12:45:00Z","v":1001,"vw":22.45585},{"c":22.4764,"h":22.4764,"l":22.4262,"n":5,"o":22.4262,"t":"2026-10-12T13:00:00Z","v":1117,"vw":22.452718},{"c":22.35,"h":22.4661,"l":22.32,"n":149,"o":22.4661,"t":"2026-10-12T13:15:00Z","v":7609,"vw":22.372032},{"c":22.36,"h":22.43,"l":22.255,"n":790,"o":22.41,"t":"2026-10-12T13:30:00Z","v":36913,"vw":22.324502},{"c":22.34,"h":22.435,"l":22.34,"n":364,"o":22.34,"t":"2026-10-12T13:45:00Z","v":28363,"vw":22.393566},{"c":22.305,"h":22.34,"l":22.2886,"n":278,"o":22.33,"t":"2026-10-12T14:00:00Z","v":9101,"vw":22.314533},{"c":22.3671,"h":22.3671,"l":22.305,"n":242,"o":22.31,"t":"2026-10-12T14:15:00Z","v":9263,"vw":22.330629},{"c":22.32,"h":22.355,"l":22.32,"n":166,"o":22.35,"t":"2026-10-12T14:30:00Z","v":4719,"vw":22.345089},{"c":22.31,"h":22.33,"l":22.28,"n":165,"o":22.32,"t":"2026-10-12T14:45:00Z","v":7106,"vw":22.307234},{"c":22.315,"h":22.34,"l":22.31,"n":70,"o":22.34,"t":"2026-10-12T15:00:00Z","v":1919,"vw":22.32757},{"c":22.25,"h":22.315,"l":22.25,"n":201,"o":22.315,"t":"2026-10-12T15:15:00Z","v":11801,"vw":22.258175},{"c":22.3,"h":22.31,"l":22.255,"n":63,"o":22.255,"t":"2026-10-12T15:30:00Z","v":3034,"vw":22.293821},{"c":22.33,"h":22.35,"l":22.3,"n":87,"o":22.3,"t":"2026-10-12T15:45:00Z","v":4633,"vw":22.323612},{"c":22.285,"h":22.32,"l":22.28,"n":98,"o":22.315,"t":"2026-10-12T16:00:00Z","v":3754,"vw":22.3016},{"c":22.28,"h":22.29,"l":22.265,"n":88,"o":22.28,"t":"2026-10-12T16:15:00Z","v":4988,"vw":22.278017},{"c":22.275,"h":22.3,"l":22.27,"n":43,"o":22.29,"t":"2026-10-12T16:30:00Z","v":6975,"vw":22.288291},{"c":22.26,"h":22.285,"l":22.26,"n":58,"o":22.2807,"t":"2026-10-12T16:45:00Z","v":4976,"vw":22.27195},{"c":22.28,"h":22.29,"l":22.265,"n":39,"o":22.27,"t":"2026-10-12T17:00:00Z","v":2638,"vw":22.27596},{"c":22.28,"h":22.29,"l":22.275,"n":34,"o":22.28,"t":"2026-10-12T17:15:00Z","v":2939,"vw":22.283175},{"c":22.2949,"h":22.305,"l":22.2949,"n":17,"o":22.305,"t":"2026-10-12T17:30:00Z","v":903,"vw":22.300703},{"c":22.3,"h":22.305,"l":22.29,"n":48,"o":22.295,"t":"2026-10-12T17:45:00Z","v":1662,"vw":22.294027},{"c":22.29,"h":22.295,"l":22.285,"n":30,"o":22.295,"t":"2026-10-12T18:00:00Z","v":1348,"vw":22.288858},{"c":22.28,"h":22.3,"l":22.275,"n":34,"o":22.2914,"t":"2026-10-12T18:15:00Z","v":5604,"vw":22.294331},{"c":22.28,"h":22.28,"l":22.27,"n":19,"o":22.28,"t":"2026-10-12T18:30:00Z","v":6500,"vw":22.279249},{"c":22.24,"h":22.275,"l":22.24,"n":84,"o":22.275,"t":"2026-10-12T18:45:00Z","v":19890,"vw":22.241735},{"c":22.25,"h":22.2591,"l":22.23,"n":69,"o":22.245,"t":"2026-10-12T19:00:00Z","v":3007,"vw":22.246933},{"c":22.24,"h":22.26,"l":22.24,"n":36,"o":22.25,"t":"2026-10-12T19:15:00Z","v":2917,"vw":22.251312},{"c":22.2186,"h":22.25,"l":22.2186,"n":90,"o":22.23,"t":"2026-10-12T19:30:00Z","v":14579,"vw":22.236613},{"c":22.225,"h":22.255,"l":22.21,"n":259,"o":22.21,"t":"2026-10-12T19:45:00Z","v":30784,"vw":22.239197},{"c":22.24,"h":22.24,"l":22.24,"n":10,"o":22.24,"t":"2026-10-12T20:00:00Z","v":2372,"vw":22.24},{"c":22.264,"h":22.264,"l":22.264,"n":1,"o":22.264,"t":"2026-10-12T20:45:00Z","v":160,"vw":22.264},{"c":22.2199,"h":22.2199,"l":22.2199,"n":1,"o":22.2199,"t":"2026-10-12T21:00:00Z","v":611,"vw":22.2199},{"c":22.23,"h":22.23,"l":22.23,"n":7,"o":22.23,"t":"2026-10-12T21:15:00Z","v":129,"vw":22.23},{"c":22.25,"h":22.25,"l":22.25,"n":2,"o":22.25,"t":"2026-10-12T21:45:00Z","v":102,"vw":22.25},{"c":22.249,"h":22.249,"l":22.249,"n":2,"o":22.249,"t":"2026-10-12T22:45:00Z","v":101,"vw":22.249},{"c":22.2,"h":22.22,"l":22.2,"n":31,"o":22.22,"t":"2026-10-12T23:00:00Z","v":353,"vw":22.21},{"c":22.2,"h":22.2,"l":22.2,"n":3,"o":22.2,"t":"2026-10-12T23:15:00Z","v":103,"vw":22.2},{"c":22.19,"h":22.2,"l":22.19,"n":3,"o":22.2,"t":"2026-10-12T23:45:00Z","v":270,"vw":22.195},{"c":22.1,"h":22.13,"l":22.09,"n":94,"o":22.13,"t":"2026-10-13T08:00:00Z","v":1519,"vw":22.104113},{"c":22.1,"h":22.1,"l":22.08,"n":9,"o":22.1,"t":"2026-10-13T08:15:00Z","v":686,"vw":22.095602},{"c":22.08,"h":22.09,"l":22.08,"n":5,"o":22.09,"t":"2026-10-13T09:15:00Z","v":224,"vw":22.085},{"c":22.0444,"h":22.0444,"l":22.0444,"n":3,"o":22.0444,"t":"2026-10-13T09:45:00Z","v":107,"vw":22.0444},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-10-13T10:15:00Z","v":100,"vw":22.15},{"c":22.06,"h":22.06,"l":22.06,"n":2,"o":22.06,"t":"2026-10-13T10:45:00Z","v":101,"vw":22.06},{"c":22.0413,"h":22.05,"l":22.0413,"n":50,"o":22.05,"t":"2026-10-13T11:00:00Z","v":2603,"vw":22.048866},{"c":22.15,"h":22.15,"l":22.12,"n":12,"o":22.1456,"t":"2026-10-13T11:30:00Z","v":616,"vw":22.1389},{"c":22.14,"h":22.14,"l":22.14,"n":3,"o":22.14,"t":"2026-10-13T11:45:00Z","v":103,"vw":22.14},{"c":22.08,"h":22.08,"l":22.08,"n":1,"o":22.08,"t":"2026-10-13T12:00:00Z","v":100,"vw":22.08},{"c":22.09,"h":22.13,"l":22.09,"n":6,"o":22.13,"t":"2026-10-13T12:30:00Z","v":1145,"vw":22.094912},{"c":22.07,"h":22.07,"l":22.07,"n":3,"o":22.07,"t":"2026-10-13T12:45:00Z","v":304,"vw":22.07},{"c":22.03,"h":22.07,"l":22.0177,"n":60,"o":22.07,"t":"2026-10-13T13:00:00Z","v":3076,"vw":22.046864},{"c":22,"h":22,"l":22,"n":81,"o":22,"t":"2026-10-13T13:15:00Z","v":2030,"vw":22},{"c":22.09,"h":22.09,"l":21.9289,"n":607,"o":22,"t":"2026-10-13T13:30:00Z","v":39018,"vw":22.005104},{"c":22.05,"h":22.11,"l":22.0292,"n":266,"o":22.1,"t":"2026-10-13T13:45:00Z","v":14778,"vw":22.073185},{"c":22.04,"h":22.07,"l":22.0269,"n":199,"o":22.04,"t":"2026-10-13T14:00:00Z","v":13706,"vw":22.046065},{"c":22.06,"h":22.08,"l":22.05,"n":180,"o":22.05,"t":"2026-10-13T14:15:00Z","v":5303,"vw":22.062619},{"c":22.12,"h":22.12,"l":22.06,"n":168,"o":22.07,"t":"2026-10-13T14:30:00Z","v":6667,"vw":22.087518},{"c":22.11,"h":22.135,"l":22.11,"n":93,"o":22.1101,"t":"2026-10-13T14:45:00Z","v":3899,"vw":22.122397},{"c":22.14,"h":22.1514,"l":22.115,"n":77,"o":22.115,"t":"2026-10-13T15:00:00Z","v":4673,"vw":22.138185},{"c":22.18,"h":22.1898,"l":22.15,"n":82,"o":22.15,"t":"2026-10-13T15:15:00Z","v":3779,"vw":22.173849},{"c":22.16,"h":22.19,"l":22.16,"n":71,"o":22.19,"t":"2026-10-13T15:30:00Z","v":5925,"vw":22.17658},{"c":22.14,"h":22.175,"l":22.14,"n":89,"o":22.16,"t":"2026-10-13T15:45:00Z","v":6550,"vw":22.162184},{"c":22.15,"h":22.155,"l":22.14,"n":38,"o":22.14,"t":"2026-10-13T16:00:00Z","v":1853,"vw":22.14319},{"c":22.15,"h":22.15,"l":22.1238,"n":54,"o":22.132,"t":"2026-10-13T16:15:00Z","v":4190,"vw":22.140294},{"c":22.145,"h":22.1597,"l":22.14,"n":53,"o":22.15,"t":"2026-10-13T16:30:00Z","v":3951,"vw":22.14598},{"c":22.14,"h":22.165,"l":22.14,"n":48,"o":22.16,"t":"2026-10-13T16:45:00Z","v":3335,"vw":22.154607},{"c":22.09,"h":22.13,"l":22.0703,"n":80,"o":22.13,"t":"2026-10-13T17:00:00Z","v":5723,"vw":22.090905},{"c":22.095,"h":22.11,"l":22.09,"n":45,"o":22.09,"t":"2026-10-13T17:15:00Z","v":2391,"vw":22.094466},{"c":22.0901,"h":22.11,"l":22.0901,"n":30,"o":22.105,"t":"2026-10-13T17:30:00Z","v":4414,"vw":22.101332},{"c":22.06,"h":22.0995,"l":22.06,"n":48,"o":22.08,"t":"2026-10-13T17:45:00Z","v":3346,"vw":22.080053},{"c":22.085,"h":22.1,"l":22.075,"n":37,"o":22.075,"t":"2026-10-13T18:00:00Z","v":2049,"vw":22.089041},{"c":22.0276,"h":22.07,"l":22.0276,"n":63,"o":22.07,"t":"2026-10-13T18:15:00Z","v":4696,"vw":22.049124},{"c":22.0251,"h":22.03,"l":22.025,"n":21,"o":22.03,"t":"2026-10-13T18:30:00Z","v":2609,"vw":22.026777},{"c":22.04,"h":22.05,"l":21.99,"n":186,"o":22.03,"t":"2026-10-13T18:45:00Z","v":12323,"vw":22.023349},{"c":22.04,"h":22.04,"l":22.02,"n":47,"o":22.03,"t":"2026-10-13T19:00:00Z","v":2228,"vw":22.032892},{"c":22.08,"h":22.085,"l":22.065,"n":33,"o":22.065,"t":"2026-10-13T19:15:00Z","v":2098,"vw":22.072737},{"c":22.13,"h":22.13,"l":22.08,"n":66,"o":22.08,"t":"2026-10-13T19:30:00Z","v":7197,"vw":22.116685},{"c":22.11,"h":22.19,"l":22.11,"n":149,"o":22.125,"t":"2026-10-13T19:45:00Z","v":19082,"vw":22.149532},{"c":22.07,"h":22.11,"l":22.05,"n":45,"o":22.11,"t":"2026-10-13T20:00:00Z","v":6778,"vw":22.094631},{"c":22.07,"h":22.07,"l":22.045,"n":8,"o":22.045,"t":"2026-10-13T20:15:00Z","v":1183,"vw":22.053209},{"c":22.11,"h":22.11,"l":22.1,"n":7,"o":22.1,"t":"2026-10-13T20:30:00Z","v":2209,"vw":22.101831},{"c":22.11,"h":22.11,"l":22.11,"n":1,"o":22.11,"t":"2026-10-13T22:30:00Z","v":107,"vw":22.11},{"c":22.13,"h":22.13,"l":22.13,"n":8,"o":22.13,"t":"2026-10-13T23:45:00Z","v":180,"vw":22.13},{"c":22.17,"h":22.18,"l":22.12,"n":62,"o":22.18,"t":"2026-10-14T08:00:00Z","v":3504,"vw":22.157521},{"c":22.11,"h":22.11,"l":22.11,"n":13,"o":22.11,"t":"2026-10-14T11:00:00Z","v":210,"vw":22.11},{"c":21.98,"h":22.08,"l":21.98,"n":101,"o":22.08,"t":"2026-10-14T12:30:00Z","v":9195,"vw":22.054566},{"c":21.98,"h":22,"l":21.98,"n":8,"o":22,"t":"2026-10-14T12:45:00Z","v":713,"vw":21.985714},{"c":21.95,"h":22,"l":21.95,"n":41,"o":22,"t":"2026-10-14T13:15:00Z","v":1747,"vw":21.957022},{"c":21.72,"h":21.92,"l":21.71,"n":799,"o":21.92,"t":"2026-10-14T13:30:00Z","v":30853,"vw":21.787153},{"c":21.57,"h":21.78,"l":21.56,"n":600,"o":21.73,"t":"2026-10-14T13:45:00Z","v":43026,"vw":21.672588},{"c":21.68,"h":21.685,"l":21.56,"n":338,"o":21.565,"t":"2026-10-14T14:00:00Z","v":43816,"vw":21.60666},{"c":21.735,"h":21.735,"l":21.6592,"n":234,"o":21.68,"t":"2026-10-14T14:15:00Z","v":9481,"vw":21.68803},{"c":21.75,"h":21.77,"l":21.695,"n":215,"o":21.73,"t":"2026-10-14T14:30:00Z","v":15234,"vw":21.723298},{"c":21.7701,"h":21.805,"l":21.75,"n":155,"o":21.76,"t":"2026-10-14T14:45:00Z","v":10970,"vw":21.782547},{"c":21.71,"h":21.77,"l":21.69,"n":195,"o":21.77,"t":"2026-10-14T15:00:00Z","v":7466,"vw":21.711367},{"c":21.6851,"h":21.74,"l":21.6851,"n":132,"o":21.73,"t":"2026-10-14T15:15:00Z","v":7188,"vw":21.717114},{"c":21.665,"h":21.695,"l":21.63,"n":186,"o":21.6824,"t":"2026-10-14T15:30:00Z","v":10717,"vw":21.660199},{"c":21.625,"h":21.68,"l":21.62,"n":89,"o":21.659,"t":"2026-10-14T15:45:00Z","v":5725,"vw":21.63807},{"c":21.59,"h":21.67,"l":21.59,"n":200,"o":21.64,"t":"2026-10-14T16:00:00Z","v":13172,"vw":21.625908},{"c":21.57,"h":21.58,"l":21.5561,"n":162,"o":21.575,"t":"2026-10-14T16:15:00Z","v":8162,"vw":21.569261},{"c":21.66,"h":21.66,"l":21.575,"n":92,"o":21.5787,"t":"2026-10-14T16:30:00Z","v":8594,"vw":21.609455},{"c":21.675,"h":21.675,"l":21.64,"n":48,"o":21.65,"t":"2026-10-14T16:45:00Z","v":4397,"vw":21.654175},{"c":21.693,"h":21.71,"l":21.67,"n":62,"o":21.69,"t":"2026-10-14T17:00:00Z","v":4703,"vw":21.692554},{"c":21.66,"h":21.71,"l":21.66,"n":58,"o":21.685,"t":"2026-10-14T17:15:00Z","v":4419,"vw":21.692951},{"c":21.615,"h":21.68,"l":21.615,"n":53,"o":21.68,"t":"2026-10-14T17:30:00Z","v":2741,"vw":21.647339},{"c":21.578,"h":21.62,"l":21.56,"n":143,"o":21.6,"t":"2026-10-14T17:45:00Z","v":7906,"vw":21.592756},{"c":21.59,"h":21.59,"l":21.52,"n":153,"o":21.55,"t":"2026-10-14T18:00:00Z","v":11845,"vw":21.547881},{"c":21.545,"h":21.58,"l":21.53,"n":70,"o":21.58,"t":"2026-10-14T18:15:00Z","v":11446,"vw":21.543907},{"c":21.5457,"h":21.55,"l":21.52,"n":111,"o":21.54,"t":"2026-10-14T18:30:00Z","v":7139,"vw":21.539052},{"c":21.56,"h":21.57,"l":21.54,"n":69,"o":21.54,"t":"2026-10-14T18:45:00Z","v":3571,"vw":21.55881},{"c":21.58,"h":21.58,"l":21.525,"n":103,"o":21.53,"t":"2026-10-14T19:00:00Z","v":10496,"vw":21.555605},{"c":21.625,"h":21.63,"l":21.56,"n":82,"o":21.57,"t":"2026-10-14T19:15:00Z","v":17668,"vw":21.607467},{"c":21.645,"h":21.66,"l":21.6151,"n":97,"o":21.62,"t":"2026-10-14T19:30:00Z","v":10558,"vw":21.634792},{"c":21.7,"h":21.705,"l":21.6,"n":363,"o":21.63,"t":"2026-10-14T19:45:00Z","v":41674,"vw":21.652173},{"c":21.6519,"h":21.72,"l":21.6519,"n":13,"o":21.72,"t":"2026-10-14T20:00:00Z","v":5072,"vw":21.714916},{"c":21.76,"h":21.76,"l":21.73,"n":40,"o":21.75,"t":"2026-10-14T20:15:00Z","v":1967,"vw":21.748469},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-10-14T20:30:00Z","v":300,"vw":21.75},{"c":21.69,"h":21.69,"l":21.55,"n":2,"o":21.55,"t":"2026-10-14T20:45:00Z","v":400,"vw":21.585},{"c":21.6703,"h":21.6703,"l":21.6703,"n":1,"o":21.6703,"t":"2026-10-14T21:45:00Z","v":205,"vw":21.6703},{"c":21.66,"h":21.7,"l":21.66,"n":13,"o":21.69,"t":"2026-10-14T22:00:00Z","v":879,"vw":21.684476},{"c":21.68,"h":21.68,"l":21.68,"n":7,"o":21.68,"t":"2026-10-14T22:30:00Z","v":1178,"vw":21.68},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-14T22:45:00Z","v":100,"vw":21.6},{"c":21.56,"h":21.56,"l":21.56,"n":7,"o":21.56,"t":"2026-10-14T23:15:00Z","v":400,"vw":21.56},{"c":21.53,"h":21.58,"l":21.53,"n":30,"o":21.55,"t":"2026-10-14T23:30:00Z","v":4605,"vw":21.550826},{"c":21.22,"h":21.27,"l":21.12,"n":212,"o":21.22,"t":"2026-10-15T08:00:00Z","v":7259,"vw":21.215249},{"c":21.12,"h":21.12,"l":21.12,"n":5,"o":21.12,"t":"2026-10-15T08:15:00Z","v":169,"vw":21.12},{"c":21.29,"h":21.29,"l":21.29,"n":1,"o":21.29,"t":"2026-10-15T09:00:00Z","v":1300,"vw":21.29},{"c":21.26,"h":21.26,"l":21.26,"n":13,"o":21.26,"t":"2026-10-15T09:30:00Z","v":951,"vw":21.26},{"c":21.18,"h":21.18,"l":21.18,"n":10,"o":21.18,"t":"2026-10-15T10:15:00Z","v":268,"vw":21.18},{"c":21.16,"h":21.17,"l":21.16,"n":6,"o":21.17,"t":"2026-10-15T11:00:00Z","v":253,"vw":21.165},{"c":21.2,"h":21.2,"l":21.2,"n":3,"o":21.2,"t":"2026-10-15T11:15:00Z","v":121,"vw":21.2},{"c":21.16,"h":21.16,"l":21.16,"n":10,"o":21.16,"t":"2026-10-15T11:30:00Z","v":190,"vw":21.16},{"c":21.38,"h":21.38,"l":21.38,"n":4,"o":21.38,"t":"2026-10-15T11:45:00Z","v":203,"vw":21.38},{"c":21.2,"h":21.2,"l":21.16,"n":7,"o":21.16,"t":"2026-10-15T12:00:00Z","v":262,"vw":21.18},{"c":21.16,"h":21.2,"l":21.16,"n":34,"o":21.2,"t":"2026-10-15T12:30:00Z","v":7465,"vw":21.169859},{"c":21.19,"h":21.22,"l":21.18,"n":9,"o":21.22,"t":"2026-10-15T13:00:00Z","v":3197,"vw":21.18871},{"c":21.19,"h":21.19,"l":21.19,"n":2,"o":21.19,"t":"2026-10-15T13:15:00Z","v":136,"vw":21.19},{"c":21.08,"h":21.13,"l":20.96,"n":1211,"o":21.13,"t":"2026-10-15T13:30:00Z","v":63152,"vw":21.057791},{"c":20.86,"h":21.095,"l":20.83,"n":650,"o":21.09,"t":"2026-10-15T13:45:00Z","v":33624,"vw":20.96024},{"c":20.845,"h":20.9784,"l":20.84,"n":524,"o":20.85,"t":"2026-10-15T14:00:00Z","v":28388,"vw":20.894654},{"c":20.94,"h":20.94,"l":20.85,"n":311,"o":20.85,"t":"2026-10-15T14:15:00Z","v":31716,"vw":20.917435},{"c":21.135,"h":21.17,"l":20.92,"n":267,"o":20.92,"t":"2026-10-15T14:30:00Z","v":13542,"vw":21.026295},{"c":21.1603,"h":21.171,"l":21.115,"n":161,"o":21.13,"t":"2026-10-15T14:45:00Z","v":16077,"vw":21.152796},{"c":21.24,"h":21.25,"l":21.145,"n":148,"o":21.18,"t":"2026-10-15T15:00:00Z","v":14859,"vw":21.21545},{"c":21.28,"h":21.305,"l":21.24,"n":130,"o":21.245,"t":"2026-10-15T15:15:00Z","v":15998,"vw":21.282032},{"c":21.23,"h":21.285,"l":21.23,"n":83,"o":21.28,"t":"2026-10-15T15:30:00Z","v":11268,"vw":21.247387},{"c":21.235,"h":21.24,"l":21.21,"n":70,"o":21.24,"t":"2026-10-15T15:45:00Z","v":3622,"vw":21.231341},{"c":21.16,"h":21.24,"l":21.16,"n":95,"o":21.2299,"t":"2026-10-15T16:00:00Z","v":7805,"vw":21.204525},{"c":21.0889,"h":21.165,"l":21.0889,"n":73,"o":21.15,"t":"2026-10-15T16:15:00Z","v":4722,"vw":21.135363},{"c":21.065,"h":21.095,"l":21.06,"n":71,"o":21.095,"t":"2026-10-15T16:30:00Z","v":5765,"vw":21.072986},{"c":21.11,"h":21.11,"l":21.075,"n":63,"o":21.09,"t":"2026-10-15T16:45:00Z","v":5385,"vw":21.092046},{"c":21.1,"h":21.13,"l":21.1,"n":49,"o":21.11,"t":"2026-10-15T17:00:00Z","v":5382,"vw":21.118159},{"c":21.085,"h":21.11,"l":21.085,"n":35,"o":21.1,"t":"2026-10-15T17:15:00Z","v":4037,"vw":21.091738},{"c":21.1851,"h":21.19,"l":21.09,"n":59,"o":21.09,"t":"2026-10-15T17:30:00Z","v":8783,"vw":21.169604},{"c":21.17,"h":21.2,"l":21.17,"n":44,"o":21.18,"t":"2026-10-15T17:45:00Z","v":2761,"vw":21.184793},{"c":21.11,"h":21.175,"l":21.105,"n":84,"o":21.17,"t":"2026-10-15T18:00:00Z","v":16248,"vw":21.140382},{"c":21.1,"h":21.125,"l":21.09,"n":78,"o":21.105,"t":"2026-10-15T18:15:00Z","v":8312,"vw":21.103007},{"c":21.11,"h":21.12,"l":21.095,"n":25,"o":21.095,"t":"2026-10-15T18:30:00Z","v":1122,"vw":21.105234},{"c":21.18,"h":21.18,"l":21.12,"n":77,"o":21.12,"t":"2026-10-15T18:45:00Z","v":4574,"vw":21.141481},{"c":21.25,"h":21.25,"l":21.18,"n":73,"o":21.18,"t":"2026-10-15T19:00:00Z","v":6376,"vw":21.21578},{"c":21.265,"h":21.3,"l":21.265,"n":24,"o":21.29,"t":"2026-10-15T19:15:00Z","v":2275,"vw":21.27977},{"c":21.3,"h":21.31,"l":21.235,"n":70,"o":21.26,"t":"2026-10-15T19:30:00Z","v":6650,"vw":21.271389},{"c":21.24,"h":21.315,"l":21.24,"n":149,"o":21.3,"t":"2026-10-15T19:45:00Z","v":13892,"vw":21.276092},{"c":21.15,"h":21.27,"l":21.15,"n":16,"o":21.24,"t":"2026-10-15T20:00:00Z","v":2107,"vw":21.239469},{"c":21.41,"h":21.41,"l":21.41,"n":1,"o":21.41,"t":"2026-10-15T20:15:00Z","v":200,"vw":21.41},{"c":21.1167,"h":21.1167,"l":21.08,"n":2,"o":21.08,"t":"2026-10-15T21:15:00Z","v":700,"vw":21.09835},{"c":21.33,"h":21.33,"l":21.33,"n":1,"o":21.33,"t":"2026-10-15T23:00:00Z","v":100,"vw":21.33},{"c":21.22,"h":21.23,"l":21.22,"n":4,"o":21.23,"t":"2026-10-15T23:15:00Z","v":574,"vw":21.223497},{"c":21.23,"h":21.23,"l":21.23,"n":1,"o":21.23,"t":"2026-10-15T23:45:00Z","v":146,"vw":21.23},{"c":22.15,"h":22.15,"l":21.76,"n":594,"o":21.86,"t":"2026-10-16T08:00:00Z","v":47913,"vw":21.918673},{"c":22.1773,"h":22.19,"l":22.13,"n":30,"o":22.18,"t":"2026-10-16T08:15:00Z","v":3993,"vw":22.178499},{"c":22.02,"h":22.16,"l":22.02,"n":10,"o":22.16,"t":"2026-10-16T08:30:00Z","v":721,"vw":22.115521},{"c":22.02,"h":22.02,"l":22.02,"n":2,"o":22.02,"t":"2026-10-16T08:45:00Z","v":140,"vw":22.02},{"c":22.17,"h":22.1732,"l":22.09,"n":4,"o":22.1732,"t":"2026-10-16T09:00:00Z","v":328,"vw":22.146778},{"c":22.26,"h":22.26,"l":22.2,"n":31,"o":22.2,"t":"2026-10-16T09:15:00Z","v":1444,"vw":22.214609},{"c":22.2591,"h":22.3,"l":22.2591,"n":15,"o":22.26,"t":"2026-10-16T09:30:00Z","v":927,"vw":22.265171},{"c":22.25,"h":22.27,"l":22.25,"n":15,"o":22.27,"t":"2026-10-16T09:45:00Z","v":326,"vw":22.26},{"c":22.24,"h":22.24,"l":22.24,"n":3,"o":22.24,"t":"2026-10-16T10:15:00Z","v":132,"vw":22.24},{"c":22.08,"h":22.08,"l":22.0198,"n":4,"o":22.0198,"t":"2026-10-16T10:45:00Z","v":735,"vw":22.060811},{"c":21.9,"h":22,"l":21.9,"n":56,"o":22,"t":"2026-10-16T11:00:00Z","v":4512,"vw":21.993755},{"c":22.0443,"h":22.0443,"l":21.9,"n":20,"o":21.92,"t":"2026-10-16T11:30:00Z","v":785,"vw":21.937716},{"c":21.85,"h":21.85,"l":21.84,"n":5,"o":21.84,"t":"2026-10-16T11:45:00Z","v":500,"vw":21.848},{"c":21.8716,"h":21.88,"l":21.85,"n":8,"o":21.85,"t":"2026-10-16T12:00:00Z","v":2176,"vw":21.865396},{"c":21.95,"h":21.95,"l":21.87,"n":19,"o":21.871,"t":"2026-10-16T12:15:00Z","v":2084,"vw":21.885782},{"c":21.876,"h":21.95,"l":21.87,"n":7,"o":21.95,"t":"2026-10-16T12:30:00Z","v":357,"vw":21.898667},{"c":21.84,"h":21.87,"l":21.84,"n":51,"o":21.87,"t":"2026-10-16T12:45:00Z","v":1131,"vw":21.844908},{"c":21.88,"h":21.88,"l":21.83,"n":15,"o":21.84,"t":"2026-10-16T13:00:00Z","v":2421,"vw":21.836531},{"c":21.65,"h":21.86,"l":21.625,"n":70,"o":21.86,"t":"2026-10-16T13:15:00Z","v":3795,"vw":21.769843},{"c":21.6,"h":21.67,"l":21.35,"n":1762,"o":21.67,"t":"2026-10-16T13:30:00Z","v":153717,"vw":21.494017},{"c":21.5,"h":21.68,"l":21.3,"n":735,"o":21.61,"t":"2026-10-16T13:45:00Z","v":76068,"vw":21.470049},{"c":21.61,"h":21.6812,"l":21.47,"n":704,"o":21.52,"t":"2026-10-16T14:00:00Z","v":78599,"vw":21.573894},{"c":21.355,"h":21.64,"l":21.33,"n":484,"o":21.61,"t":"2026-10-16T14:15:00Z","v":35855,"vw":21.452866},{"c":21.335,"h":21.43,"l":21.25,"n":332,"o":21.36,"t":"2026-10-16T14:30:00Z","v":26710,"vw":21.348448},{"c":21.17,"h":21.395,"l":21.13,"n":371,"o":21.36,"t":"2026-10-16T14:45:00Z","v":19454,"vw":21.206693},{"c":21.1,"h":21.2,"l":21.07,"n":236,"o":21.18,"t":"2026-10-16T15:00:00Z","v":9888,"vw":21.131728},{"c":21.008,"h":21.12,"l":20.96,"n":359,"o":21.1101,"t":"2026-10-16T15:15:00Z","v":18490,"vw":21.040672},{"c":21.09,"h":21.115,"l":21,"n":205,"o":21,"t":"2026-10-16T15:30:00Z","v":13316,"vw":21.07096},{"c":20.99,"h":21.07,"l":20.99,"n":203,"o":21.05,"t":"2026-10-16T15:45:00Z","v":9605,"vw":21.012276},{"c":21.01,"h":21.0101,"l":20.92,"n":312,"o":20.98,"t":"2026-10-16T16:00:00Z","v":22105,"vw":20.98133},{"c":20.91,"h":21.02,"l":20.9,"n":179,"o":21.02,"t":"2026-10-16T16:15:00Z","v":9445,"vw":20.959715},{"c":20.8811,"h":20.92,"l":20.88,"n":276,"o":20.91,"t":"2026-10-16T16:30:00Z","v":14036,"vw":20.897899},{"c":20.78,"h":20.9,"l":20.77,"n":358,"o":20.9,"t":"2026-10-16T16:45:00Z","v":19357,"vw":20.826274},{"c":20.66,"h":20.78,"l":20.62,"n":397,"o":20.78,"t":"2026-10-16T17:00:00Z","v":28652,"vw":20.675821},{"c":20.67,"h":20.67,"l":20.56,"n":272,"o":20.63,"t":"2026-10-16T17:15:00Z","v":18928,"vw":20.597445},{"c":20.735,"h":20.75,"l":20.65,"n":165,"o":20.695,"t":"2026-10-16T17:30:00Z","v":13896,"vw":20.689477},{"c":20.71,"h":20.7487,"l":20.68,"n":274,"o":20.7487,"t":"2026-10-16T17:45:00Z","v":41347,"vw":20.695815},{"c":20.65,"h":20.7,"l":20.63,"n":135,"o":20.7,"t":"2026-10-16T18:00:00Z","v":11976,"vw":20.662007},{"c":20.605,"h":20.66,"l":20.58,"n":156,"o":20.66,"t":"2026-10-16T18:15:00Z","v":9624,"vw":20.61784},{"c":20.53,"h":20.61,"l":20.51,"n":236,"o":20.6,"t":"2026-10-16T18:30:00Z","v":27436,"vw":20.561623},{"c":20.5385,"h":20.55,"l":20.4999,"n":262,"o":20.55,"t":"2026-10-16T18:45:00Z","v":11965,"vw":20.519188},{"c":20.655,"h":20.655,"l":20.46,"n":184,"o":20.53,"t":"2026-10-16T19:00:00Z","v":9924,"vw":20.517142},{"c":20.61,"h":20.675,"l":20.595,"n":228,"o":20.655,"t":"2026-10-16T19:15:00Z","v":27872,"vw":20.633385},{"c":20.6,"h":20.63,"l":20.57,"n":200,"o":20.625,"t":"2026-10-16T19:30:00Z","v":16896,"vw":20.597199},{"c":20.78,"h":20.81,"l":20.61,"n":574,"o":20.61,"t":"2026-10-16T19:45:00Z","v":68725,"vw":20.748595},{"c":20.78,"h":20.78,"l":20.77,"n":25,"o":20.77,"t":"2026-10-16T20:00:00Z","v":5673,"vw":20.770594},{"c":20.71,"h":20.71,"l":20.71,"n":7,"o":20.71,"t":"2026-10-16T20:15:00Z","v":374,"vw":20.71},{"c":20.71,"h":20.72,"l":20.6,"n":9,"o":20.6,"t":"2026-10-16T20:30:00Z","v":1012,"vw":20.657251},{"c":20.76,"h":20.76,"l":20.68,"n":19,"o":20.68,"t":"2026-10-16T20:45:00Z","v":372,"vw":20.735904},{"c":20.71,"h":20.71,"l":20.6511,"n":6,"o":20.6511,"t":"2026-10-16T21:15:00Z","v":704,"vw":20.676343},{"c":20.77,"h":20.8,"l":20.77,"n":5,"o":20.8,"t":"2026-10-16T21:45:00Z","v":305,"vw":20.78},{"c":20.75,"h":20.75,"l":20.68,"n":14,"o":20.68,"t":"2026-10-16T22:15:00Z","v":1823,"vw":20.695149},{"c":20.72,"h":20.75,"l":20.68,"n":40,"o":20.75,"t":"2026-10-16T23:15:00Z","v":2332,"vw":20.714823},{"c":20.97,"h":20.97,"l":20.97,"n":3,"o":20.97,"t":"2026-10-16T23:45:00Z","v":281,"vw":20.97},{"c":20.96,"h":20.96,"l":20.91,"n":228,"o":20.93,"t":"2026-10-19T08:00:00Z","v":6887,"vw":20.943456},{"c":20.89,"h":20.89,"l":20.89,"n":1,"o":20.89,"t":"2026-10-19T08:15:00Z","v":300,"vw":20.89},{"c":20.89,"h":20.97,"l":20.89,"n":48,"o":20.97,"t":"2026-10-19T08:45:00Z","v":780,"vw":20.922569},{"c":20.85,"h":20.85,"l":20.85,"n":7,"o":20.85,"t":"2026-10-19T09:00:00Z","v":300,"vw":20.85},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-10-19T09:30:00Z","v":100,"vw":20.98},{"c":20.82,"h":20.88,"l":20.82,"n":21,"o":20.88,"t":"2026-10-19T10:15:00Z","v":930,"vw":20.858074},{"c":20.78,"h":20.78,"l":20.78,"n":16,"o":20.78,"t":"2026-10-19T10:30:00Z","v":1051,"vw":20.78},{"c":20.79,"h":20.79,"l":20.79,"n":1,"o":20.79,"t":"2026-10-19T10:45:00Z","v":100,"vw":20.79},{"c":20.75,"h":20.75,"l":20.75,"n":51,"o":20.75,"t":"2026-10-19T11:00:00Z","v":498,"vw":20.75},{"c":20.78,"h":20.78,"l":20.78,"n":2,"o":20.78,"t":"2026-10-19T11:15:00Z","v":321,"vw":20.78},{"c":20.79,"h":20.79,"l":20.7563,"n":5,"o":20.7563,"t":"2026-10-19T11:30:00Z","v":417,"vw":20.765341},{"c":20.76,"h":20.76,"l":20.76,"n":3,"o":20.76,"t":"2026-10-19T11:45:00Z","v":114,"vw":20.76},{"c":20.8384,"h":20.8384,"l":20.8384,"n":4,"o":20.8384,"t":"2026-10-19T12:00:00Z","v":118,"vw":20.8384},{"c":20.87,"h":20.87,"l":20.84,"n":9,"o":20.84,"t":"2026-10-19T12:15:00Z","v":957,"vw":20.84797},{"c":20.99,"h":20.99,"l":20.99,"n":2,"o":20.99,"t":"2026-10-19T12:30:00Z","v":103,"vw":20.99},{"c":20.9,"h":20.9,"l":20.9,"n":12,"o":20.9,"t":"2026-10-19T12:45:00Z","v":134,"vw":20.9},{"c":20.9453,"h":20.9453,"l":20.8733,"n":4,"o":20.8733,"t":"2026-10-19T13:00:00Z","v":1521,"vw":20.921014},{"c":21,"h":21,"l":20.89,"n":37,"o":20.89,"t":"2026-10-19T13:15:00Z","v":2031,"vw":20.955854},{"c":21.12,"h":21.1771,"l":20.85,"n":819,"o":20.94,"t":"2026-10-19T13:30:00Z","v":41265,"vw":21.011218},{"c":21.1448,"h":21.21,"l":21.06,"n":263,"o":21.11,"t":"2026-10-19T13:45:00Z","v":27620,"vw":21.143953},{"c":21.26,"h":21.26,"l":21.09,"n":237,"o":21.16,"t":"2026-10-19T14:00:00Z","v":17725,"vw":21.135611},{"c":21.365,"h":21.38,"l":21.225,"n":227,"o":21.27,"t":"2026-10-19T14:15:00Z","v":10692,"vw":21.327777},{"c":21.355,"h":21.395,"l":21.33,"n":219,"o":21.34,"t":"2026-10-19T14:30:00Z","v":17171,"vw":21.353831},{"c":21.38,"h":21.435,"l":21.34,"n":159,"o":21.38,"t":"2026-10-19T14:45:00Z","v":11350,"vw":21.394188},{"c":21.435,"h":21.445,"l":21.4,"n":112,"o":21.42,"t":"2026-10-19T15:00:00Z","v":13948,"vw":21.427349},{"c":21.48,"h":21.49,"l":21.43,"n":105,"o":21.435,"t":"2026-10-19T15:15:00Z","v":6773,"vw":21.465882},{"c":21.47,"h":21.47,"l":21.435,"n":156,"o":21.465,"t":"2026-10-19T15:30:00Z","v":15627,"vw":21.44598},{"c":21.485,"h":21.4999,"l":21.45,"n":100,"o":21.455,"t":"2026-10-19T15:45:00Z","v":7771,"vw":21.474894},{"c":21.445,"h":21.48,"l":21.445,"n":59,"o":21.48,"t":"2026-10-19T16:00:00Z","v":1968,"vw":21.456306},{"c":21.47,"h":21.48,"l":21.45,"n":76,"o":21.45,"t":"2026-10-19T16:15:00Z","v":15349,"vw":21.471025},{"c":21.5251,"h":21.535,"l":21.47,"n":102,"o":21.47,"t":"2026-10-19T16:30:00Z","v":6810,"vw":21.508612},{"c":21.53,"h":21.54,"l":21.495,"n":77,"o":21.51,"t":"2026-10-19T16:45:00Z","v":11748,"vw":21.511117},{"c":21.47,"h":21.525,"l":21.47,"n":54,"o":21.52,"t":"2026-10-19T17:00:00Z","v":4822,"vw":21.493589},{"c":21.47,"h":21.47,"l":21.43,"n":53,"o":21.44,"t":"2026-10-19T17:15:00Z","v":4341,"vw":21.447042},{"c":21.5,"h":21.5,"l":21.43,"n":43,"o":21.465,"t":"2026-10-19T17:30:00Z","v":4027,"vw":21.446933},{"c":21.47,"h":21.4966,"l":21.4413,"n":50,"o":21.4966,"t":"2026-10-19T17:45:00Z","v":2679,"vw":21.458107},{"c":21.45,"h":21.46,"l":21.44,"n":27,"o":21.45,"t":"2026-10-19T18:00:00Z","v":1654,"vw":21.446092},{"c":21.4,"h":21.465,"l":21.4,"n":51,"o":21.46,"t":"2026-10-19T18:15:00Z","v":2083,"vw":21.44227},{"c":21.425,"h":21.43,"l":21.39,"n":32,"o":21.41,"t":"2026-10-19T18:30:00Z","v":3460,"vw":21.40458},{"c":21.5099,"h":21.52,"l":21.47,"n":27,"o":21.47,"t":"2026-10-19T18:45:00Z","v":2239,"vw":21.503581},{"c":21.505,"h":21.53,"l":21.485,"n":76,"o":21.5,"t":"2026-10-19T19:00:00Z","v":7180,"vw":21.504988},{"c":21.48,"h":21.51,"l":21.4731,"n":89,"o":21.505,"t":"2026-10-19T19:15:00Z","v":8209,"vw":21.492556},{"c":21.5166,"h":21.53,"l":21.485,"n":146,"o":21.49,"t":"2026-10-19T19:30:00Z","v":14048,"vw":21.503945},{"c":21.46,"h":21.5,"l":21.43,"n":347,"o":21.5,"t":"2026-10-19T19:45:00Z","v":45727,"vw":21.461524},{"c":21.4899,"h":21.4899,"l":21.48,"n":10,"o":21.48,"t":"2026-10-19T20:00:00Z","v":4013,"vw":21.480253},{"c":21.45,"h":21.45,"l":21.45,"n":2,"o":21.45,"t":"2026-10-19T21:00:00Z","v":101,"vw":21.45},{"c":21.4687,"h":21.4687,"l":21.4687,"n":1,"o":21.4687,"t":"2026-10-19T21:15:00Z","v":100,"vw":21.4687},{"c":21.47,"h":21.47,"l":21.47,"n":1,"o":21.47,"t":"2026-10-19T21:45:00Z","v":100,"vw":21.47},{"c":21.47,"h":21.47,"l":21.45,"n":11,"o":21.4522,"t":"2026-10-19T22:15:00Z","v":1175,"vw":21.453664},{"c":21.49,"h":21.49,"l":21.49,"n":2,"o":21.49,"t":"2026-10-19T22:30:00Z","v":600,"vw":21.49},{"c":21.49,"h":21.49,"l":21.49,"n":1,"o":21.49,"t":"2026-10-19T22:45:00Z","v":4000,"vw":21.49},{"c":21.5,"h":21.5,"l":21.49,"n":12,"o":21.49,"t":"2026-10-19T23:00:00Z","v":767,"vw":21.492049},{"c":21.44,"h":21.44,"l":21.39,"n":68,"o":21.4,"t":"2026-10-20T08:00:00Z","v":1678,"vw":21.4105},{"c":21.43,"h":21.43,"l":21.43,"n":5,"o":21.43,"t":"2026-10-20T08:15:00Z","v":162,"vw":21.43},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-20T09:45:00Z","v":2809,"vw":21.35},{"c":21.39,"h":21.39,"l":21.3,"n":27,"o":21.3,"t":"2026-10-20T11:00:00Z","v":352,"vw":21.345},{"c":21.31,"h":21.31,"l":21.31,"n":4,"o":21.31,"t":"2026-10-20T11:15:00Z","v":310,"vw":21.31},{"c":21.39,"h":21.39,"l":21.39,"n":2,"o":21.39,"t":"2026-10-20T11:30:00Z","v":400,"vw":21.39},{"c":21.38,"h":21.3983,"l":21.37,"n":6,"o":21.37,"t":"2026-10-20T12:00:00Z","v":1195,"vw":21.383834},{"c":21.4026,"h":21.4026,"l":21.4,"n":5,"o":21.4,"t":"2026-10-20T12:15:00Z","v":279,"vw":21.401313},{"c":21.45,"h":21.45,"l":21.33,"n":19,"o":21.33,"t":"2026-10-20T12:30:00Z","v":1408,"vw":21.418244},{"c":21.5,"h":21.5,"l":21.5,"n":11,"o":21.5,"t":"2026-10-20T13:00:00Z","v":4003,"vw":21.5},{"c":21.6,"h":21.6,"l":21.53,"n":28,"o":21.53,"t":"2026-10-20T13:15:00Z","v":2670,"vw":21.58687},{"c":21.385,"h":21.59,"l":21.285,"n":570,"o":21.55,"t":"2026-10-20T13:30:00Z","v":30288,"vw":21.406214},{"c":21.59,"h":21.59,"l":21.34,"n":188,"o":21.37,"t":"2026-10-20T13:45:00Z","v":10998,"vw":21.45148},{"c":21.75,"h":21.75,"l":21.6,"n":213,"o":21.6,"t":"2026-10-20T14:00:00Z","v":22547,"vw":21.651384},{"c":21.79,"h":21.79,"l":21.72,"n":203,"o":21.775,"t":"2026-10-20T14:15:00Z","v":14401,"vw":21.759278},{"c":21.805,"h":21.84,"l":21.75,"n":187,"o":21.8,"t":"2026-10-20T14:30:00Z","v":9782,"vw":21.799868},{"c":21.91,"h":21.925,"l":21.835,"n":200,"o":21.836,"t":"2026-10-20T14:45:00Z","v":13488,"vw":21.863639},{"c":21.785,"h":21.91,"l":21.785,"n":135,"o":21.91,"t":"2026-10-20T15:00:00Z","v":10266,"vw":21.869205},{"c":21.7727,"h":21.82,"l":21.7727,"n":42,"o":21.82,"t":"2026-10-20T15:15:00Z","v":2132,"vw":21.798359},{"c":21.77,"h":21.7901,"l":21.725,"n":112,"o":21.765,"t":"2026-10-20T15:30:00Z","v":3508,"vw":21.74988},{"c":21.785,"h":21.79,"l":21.7325,"n":42,"o":21.74,"t":"2026-10-20T15:45:00Z","v":3081,"vw":21.754714},{"c":21.75,"h":21.7751,"l":21.75,"n":58,"o":21.7751,"t":"2026-10-20T16:00:00Z","v":5401,"vw":21.762255},{"c":21.74,"h":21.75,"l":21.7075,"n":73,"o":21.75,"t":"2026-10-20T16:15:00Z","v":11052,"vw":21.727488},{"c":21.79,"h":21.79,"l":21.75,"n":33,"o":21.75,"t":"2026-10-20T16:30:00Z","v":3812,"vw":21.762208},{"c":21.76,"h":21.78,"l":21.76,"n":16,"o":21.77,"t":"2026-10-20T16:45:00Z","v":1702,"vw":21.767508},{"c":21.77,"h":21.77,"l":21.7414,"n":68,"o":21.7477,"t":"2026-10-20T17:00:00Z","v":5709,"vw":21.758411},{"c":21.79,"h":21.7945,"l":21.77,"n":28,"o":21.77,"t":"2026-10-20T17:15:00Z","v":2872,"vw":21.783898},{"c":21.79,"h":21.8,"l":21.773,"n":35,"o":21.8,"t":"2026-10-20T17:30:00Z","v":1783,"vw":21.786473},{"c":21.755,"h":21.78,"l":21.755,"n":38,"o":21.78,"t":"2026-10-20T17:45:00Z","v":2500,"vw":21.774112},{"c":21.79,"h":21.79,"l":21.7416,"n":31,"o":21.7416,"t":"2026-10-20T18:00:00Z","v":3481,"vw":21.780711},{"c":21.79,"h":21.805,"l":21.79,"n":34,"o":21.79,"t":"2026-10-20T18:15:00Z","v":1636,"vw":21.797665},{"c":21.82,"h":21.84,"l":21.81,"n":39,"o":21.8101,"t":"2026-10-20T18:30:00Z","v":8359,"vw":21.818481},{"c":21.835,"h":21.855,"l":21.82,"n":30,"o":21.8314,"t":"2026-10-20T18:45:00Z","v":3693,"vw":21.844474},{"c":21.83,"h":21.835,"l":21.83,"n":35,"o":21.83,"t":"2026-10-20T19:00:00Z","v":3978,"vw":21.831495},{"c":21.8,"h":21.825,"l":21.77,"n":89,"o":21.825,"t":"2026-10-20T19:15:00Z","v":11888,"vw":21.784494},{"c":21.8,"h":21.82,"l":21.8,"n":124,"o":21.8077,"t":"2026-10-20T19:30:00Z","v":19421,"vw":21.80786},{"c":21.73,"h":21.81,"l":21.695,"n":304,"o":21.8,"t":"2026-10-20T19:45:00Z","v":40205,"vw":21.759859},{"c":21.75,"h":21.75,"l":21.75,"n":26,"o":21.75,"t":"2026-10-20T20:00:00Z","v":47833,"vw":21.75},{"c":21.76,"h":21.76,"l":21.76,"n":2,"o":21.76,"t":"2026-10-20T20:30:00Z","v":355,"vw":21.76},{"c":21.8,"h":22,"l":21.8,"n":96,"o":21.85,"t":"2026-10-20T21:15:00Z","v":6629,"vw":21.900599},{"c":22,"h":22,"l":21.9881,"n":4,"o":22,"t":"2026-10-20T21:30:00Z","v":304,"vw":21.996033},{"c":21.9427,"h":21.9999,"l":21.9427,"n":2,"o":21.9999,"t":"2026-10-20T21:45:00Z","v":3132,"vw":21.997489},{"c":22,"h":22,"l":21.9817,"n":13,"o":21.9817,"t":"2026-10-20T22:00:00Z","v":4951,"vw":21.995196},{"c":22.06,"h":22.06,"l":21.63,"n":2,"o":21.63,"t":"2026-10-20T22:15:00Z","v":200,"vw":21.845},{"c":21.99,"h":22.1,"l":21.99,"n":13,"o":22.1,"t":"2026-10-20T23:00:00Z","v":2208,"vw":22.024257},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-20T23:30:00Z","v":2000,"vw":21.99},{"c":22.02,"h":22.05,"l":22.02,"n":4,"o":22.05,"t":"2026-10-20T23:45:00Z","v":566,"vw":22.033636},{"c":22,"h":22.02,"l":22,"n":68,"o":22.0187,"t":"2026-10-21T08:00:00Z","v":935,"vw":22.010653},{"c":22.22,"h":22.22,"l":22.18,"n":12,"o":22.18,"t":"2026-10-21T08:15:00Z","v":750,"vw":22.185714},{"c":22.22,"h":22.22,"l":22.22,"n":2,"o":22.22,"t":"2026-10-21T08:30:00Z","v":267,"vw":22.22},{"c":22.05,"h":22.05,"l":22.05,"n":4,"o":22.05,"t":"2026-10-21T08:45:00Z","v":1406,"vw":22.05},{"c":22.05,"h":22.05,"l":22.02,"n":14,"o":22.02,"t":"2026-10-21T09:00:00Z","v":660,"vw":22.034962},{"c":22.02,"h":22.02,"l":22.02,"n":10,"o":22.02,"t":"2026-10-21T09:45:00Z","v":218,"vw":22.02},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-21T10:00:00Z","v":100,"vw":21.99},{"c":21.92,"h":21.92,"l":21.92,"n":3,"o":21.92,"t":"2026-10-21T10:45:00Z","v":239,"vw":21.92},{"c":22.03,"h":22.03,"l":22.03,"n":2,"o":22.03,"t":"2026-10-21T11:00:00Z","v":1001,"vw":22.03},{"c":22.1791,"h":22.1791,"l":21.8509,"n":3,"o":21.8509,"t":"2026-10-21T11:15:00Z","v":213,"vw":22.007933},{"c":22.04,"h":22.04,"l":21.96,"n":8,"o":21.96,"t":"2026-10-21T11:45:00Z","v":745,"vw":22.009933},{"c":21.8934,"h":22.05,"l":21.8934,"n":2,"o":22.05,"t":"2026-10-21T12:00:00Z","v":303,"vw":21.996766},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-21T12:30:00Z","v":201,"vw":22},{"c":21.91,"h":21.91,"l":21.91,"n":7,"o":21.91,"t":"2026-10-21T12:45:00Z","v":502,"vw":21.91},{"c":22,"h":22,"l":22,"n":5,"o":22,"t":"2026-10-21T13:00:00Z","v":1000,"vw":22},{"c":22.12,"h":22.12,"l":22.03,"n":27,"o":22.03,"t":"2026-10-21T13:15:00Z","v":3401,"vw":22.077143},{"c":22.3,"h":22.36,"l":22.1,"n":748,"o":22.11,"t":"2026-10-21T13:30:00Z","v":75689,"vw":22.181464},{"c":22.435,"h":22.48,"l":22.26,"n":373,"o":22.31,"t":"2026-10-21T13:45:00Z","v":25729,"vw":22.398523},{"c":22.375,"h":22.435,"l":22.275,"n":265,"o":22.43,"t":"2026-10-21T14:00:00Z","v":23133,"vw":22.354354},{"c":22.3,"h":22.365,"l":22.29,"n":222,"o":22.35,"t":"2026-10-21T14:15:00Z","v":28632,"vw":22.334748},{"c":22.33,"h":22.355,"l":22.205,"n":198,"o":22.3,"t":"2026-10-21T14:30:00Z","v":14126,"vw":22.310347},{"c":22.33,"h":22.36,"l":22.28,"n":124,"o":22.34,"t":"2026-10-21T14:45:00Z","v":5515,"vw":22.325189},{"c":22.3801,"h":22.3821,"l":22.3099,"n":124,"o":22.35,"t":"2026-10-21T15:00:00Z","v":17259,"vw":22.326736},{"c":22.385,"h":22.4,"l":22.31,"n":120,"o":22.39,"t":"2026-10-21T15:15:00Z","v":6639,"vw":22.345253},{"c":22.3303,"h":22.395,"l":22.3303,"n":124,"o":22.395,"t":"2026-10-21T15:30:00Z","v":11013,"vw":22.36421},{"c":22.4,"h":22.4,"l":22.335,"n":107,"o":22.3451,"t":"2026-10-21T15:45:00Z","v":13833,"vw":22.377023},{"c":22.3701,"h":22.415,"l":22.37,"n":111,"o":22.415,"t":"2026-10-21T16:00:00Z","v":26126,"vw":22.398888},{"c":22.3802,"h":22.3951,"l":22.37,"n":57,"o":22.3951,"t":"2026-10-21T16:15:00Z","v":8414,"vw":22.382936},{"c":22.445,"h":22.47,"l":22.385,"n":118,"o":22.3891,"t":"2026-10-21T16:30:00Z","v":19351,"vw":22.419796},{"c":22.43,"h":22.4432,"l":22.39,"n":101,"o":22.44,"t":"2026-10-21T16:45:00Z","v":8294,"vw":22.417638},{"c":22.395,"h":22.4351,"l":22.39,"n":36,"o":22.43,"t":"2026-10-21T17:00:00Z","v":4057,"vw":22.425624},{"c":22.425,"h":22.4281,"l":22.4,"n":45,"o":22.405,"t":"2026-10-21T17:15:00Z","v":16061,"vw":22.421383},{"c":22.37,"h":22.42,"l":22.37,"n":36,"o":22.42,"t":"2026-10-21T17:30:00Z","v":1500,"vw":22.398395},{"c":22.41,"h":22.425,"l":22.38,"n":70,"o":22.38,"t":"2026-10-21T17:45:00Z","v":4155,"vw":22.406728},{"c":22.3805,"h":22.41,"l":22.3805,"n":21,"o":22.395,"t":"2026-10-21T18:00:00Z","v":4477,"vw":22.400308},{"c":22.4,"h":22.4,"l":22.38,"n":40,"o":22.385,"t":"2026-10-21T18:15:00Z","v":9166,"vw":22.388358},{"c":22.425,"h":22.445,"l":22.395,"n":36,"o":22.395,"t":"2026-10-21T18:30:00Z","v":4063,"vw":22.421824},{"c":22.355,"h":22.435,"l":22.35,"n":37,"o":22.43,"t":"2026-10-21T18:45:00Z","v":6696,"vw":22.381719},{"c":22.335,"h":22.35,"l":22.3,"n":69,"o":22.35,"t":"2026-10-21T19:00:00Z","v":9002,"vw":22.323112},{"c":22.39,"h":22.405,"l":22.34,"n":75,"o":22.34,"t":"2026-10-21T19:15:00Z","v":11209,"vw":22.38553},{"c":22.3655,"h":22.405,"l":22.36,"n":87,"o":22.3945,"t":"2026-10-21T19:30:00Z","v":8234,"vw":22.374397},{"c":22.37,"h":22.38,"l":22.3178,"n":252,"o":22.375,"t":"2026-10-21T19:45:00Z","v":38007,"vw":22.346113},{"c":22.4,"h":22.65,"l":22.33,"n":154,"o":22.35,"t":"2026-10-21T20:00:00Z","v":26024,"vw":22.503262},{"c":22.58,"h":22.58,"l":22.29,"n":17,"o":22.5,"t":"2026-10-21T20:15:00Z","v":5082,"vw":22.526333},{"c":22.51,"h":22.52,"l":22.51,"n":5,"o":22.51,"t":"2026-10-21T20:30:00Z","v":529,"vw":22.513788},{"c":22.32,"h":22.32,"l":22.32,"n":3,"o":22.32,"t":"2026-10-21T20:45:00Z","v":265,"vw":22.32},{"c":22.25,"h":22.47,"l":22.25,"n":14,"o":22.43,"t":"2026-10-21T21:00:00Z","v":3709,"vw":22.455856},{"c":22.25,"h":22.33,"l":22.2277,"n":20,"o":22.33,"t":"2026-10-21T21:15:00Z","v":3762,"vw":22.250792},{"c":22,"h":22.5,"l":22,"n":69,"o":22.5,"t":"2026-10-21T21:30:00Z","v":11461,"vw":22.057032},{"c":21.95,"h":21.95,"l":21.95,"n":12,"o":21.95,"t":"2026-10-21T21:45:00Z","v":220,"vw":21.95},{"c":21.92,"h":21.92,"l":21.88,"n":8,"o":21.88,"t":"2026-10-21T22:00:00Z","v":591,"vw":21.902388},{"c":21.9,"h":21.91,"l":21.9,"n":10,"o":21.91,"t":"2026-10-21T22:15:00Z","v":1165,"vw":21.905071},{"c":22,"h":22.03,"l":21.99,"n":10,"o":21.99,"t":"2026-10-21T22:30:00Z","v":2218,"vw":22.010764},{"c":21.95,"h":21.95,"l":21.85,"n":82,"o":21.91,"t":"2026-10-21T22:45:00Z","v":8833,"vw":21.870611},{"c":21.83,"h":22.0397,"l":21.8,"n":47,"o":22.0397,"t":"2026-10-21T23:00:00Z","v":21059,"vw":21.854235},{"c":21.78,"h":21.78,"l":21.78,"n":6,"o":21.78,"t":"2026-10-21T23:15:00Z","v":1502,"vw":21.78},{"c":21.7,"h":21.85,"l":21.7,"n":4,"o":21.85,"t":"2026-10-21T23:45:00Z","v":326,"vw":21.770313},{"c":21.34,"h":21.51,"l":21.27,"n":306,"o":21.34,"t":"2026-10-22T08:00:00Z","v":11064,"vw":21.308712},{"c":21.49,"h":21.49,"l":21.49,"n":3,"o":21.49,"t":"2026-10-22T08:45:00Z","v":189,"vw":21.49},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-22T09:30:00Z","v":150,"vw":21.4},{"c":21.54,"h":21.54,"l":21.5,"n":5,"o":21.5,"t":"2026-10-22T10:00:00Z","v":1370,"vw":21.534143},{"c":21.5392,"h":21.5392,"l":21.5392,"n":1,"o":21.5392,"t":"2026-10-22T10:30:00Z","v":200,"vw":21.5392},{"c":21.55,"h":21.55,"l":21.55,"n":5,"o":21.55,"t":"2026-10-22T11:00:00Z","v":109,"vw":21.55},{"c":21.56,"h":21.57,"l":21.56,"n":7,"o":21.56,"t":"2026-10-22T11:15:00Z","v":681,"vw":21.563125},{"c":21.5,"h":21.5,"l":21.5,"n":3,"o":21.5,"t":"2026-10-22T12:00:00Z","v":170,"vw":21.5},{"c":21.65,"h":21.65,"l":21.5,"n":9,"o":21.5387,"t":"2026-10-22T12:15:00Z","v":625,"vw":21.581048},{"c":21.51,"h":21.6114,"l":21.51,"n":13,"o":21.6114,"t":"2026-10-22T12:30:00Z","v":691,"vw":21.527758},{"c":21.53,"h":21.53,"l":21.53,"n":1,"o":21.53,"t":"2026-10-22T12:45:00Z","v":100,"vw":21.53},{"c":21.57,"h":21.6268,"l":21.57,"n":14,"o":21.575,"t":"2026-10-22T13:00:00Z","v":6156,"vw":21.601453},{"c":21.62,"h":21.62,"l":21.5225,"n":5,"o":21.5225,"t":"2026-10-22T13:15:00Z","v":810,"vw":21.559063},{"c":21.85,"h":21.92,"l":21.61,"n":816,"o":21.61,"t":"2026-10-22T13:30:00Z","v":98417,"vw":21.769259},{"c":22.12,"h":22.15,"l":21.84,"n":324,"o":21.84,"t":"2026-10-22T13:45:00Z","v":35256,"vw":22.002247},{"c":22.07,"h":22.18,"l":22.05,"n":237,"o":22.12,"t":"2026-10-22T14:00:00Z","v":25686,"vw":22.095934},{"c":22.0909,"h":22.094,"l":22.01,"n":228,"o":22.07,"t":"2026-10-22T14:15:00Z","v":36777,"vw":22.048583},{"c":22.1,"h":22.155,"l":22.03,"n":239,"o":22.09,"t":"2026-10-22T14:30:00Z","v":24239,"vw":22.09646},{"c":22.05,"h":22.1,"l":22.045,"n":112,"o":22.09,"t":"2026-10-22T14:45:00Z","v":11803,"vw":22.069277},{"c":21.925,"h":22.1,"l":21.85,"n":171,"o":22.07,"t":"2026-10-22T15:00:00Z","v":10499,"vw":21.949803},{"c":21.98,"h":22.07,"l":21.91,"n":143,"o":21.91,"t":"2026-10-22T15:15:00Z","v":9666,"vw":21.984181},{"c":21.915,"h":21.96,"l":21.9,"n":211,"o":21.93,"t":"2026-10-22T15:30:00Z","v":12892,"vw":21.926874},{"c":21.945,"h":21.95,"l":21.91,"n":97,"o":21.91,"t":"2026-10-22T15:45:00Z","v":5657,"vw":21.937516},{"c":21.878,"h":21.945,"l":21.82,"n":97,"o":21.945,"t":"2026-10-22T16:00:00Z","v":5601,"vw":21.86026},{"c":21.845,"h":21.885,"l":21.8426,"n":46,"o":21.88,"t":"2026-10-22T16:15:00Z","v":5696,"vw":21.86965},{"c":21.82,"h":21.87,"l":21.82,"n":54,"o":21.83,"t":"2026-10-22T16:30:00Z","v":5893,"vw":21.835323},{"c":21.825,"h":21.8325,"l":21.79,"n":111,"o":21.825,"t":"2026-10-22T16:45:00Z","v":16921,"vw":21.822557},{"c":21.77,"h":21.83,"l":21.75,"n":65,"o":21.82,"t":"2026-10-22T17:00:00Z","v":27123,"vw":21.7619},{"c":21.79,"h":21.83,"l":21.78,"n":47,"o":21.78,"t":"2026-10-22T17:15:00Z","v":3515,"vw":21.804452},{"c":21.79,"h":21.795,"l":21.76,"n":48,"o":21.79,"t":"2026-10-22T17:30:00Z","v":6211,"vw":21.778146},{"c":21.78,"h":21.8,"l":21.78,"n":72,"o":21.8,"t":"2026-10-22T17:45:00Z","v":5324,"vw":21.790566},{"c":21.77,"h":21.79,"l":21.76,"n":62,"o":21.765,"t":"2026-10-22T18:00:00Z","v":6181,"vw":21.763305},{"c":21.75,"h":21.84,"l":21.75,"n":72,"o":21.77,"t":"2026-10-22T18:15:00Z","v":10665,"vw":21.792077},{"c":21.73,"h":21.73,"l":21.7,"n":74,"o":21.73,"t":"2026-10-22T18:30:00Z","v":6376,"vw":21.724178},{"c":21.705,"h":21.7201,"l":21.7,"n":44,"o":21.715,"t":"2026-10-22T18:45:00Z","v":4549,"vw":21.708275},{"c":21.74,"h":21.74,"l":21.68,"n":68,"o":21.7,"t":"2026-10-22T19:00:00Z","v":5864,"vw":21.701976},{"c":21.78,"h":21.78,"l":21.74,"n":56,"o":21.74,"t":"2026-10-22T19:15:00Z","v":3019,"vw":21.75935},{"c":21.7418,"h":21.7625,"l":21.73,"n":106,"o":21.76,"t":"2026-10-22T19:30:00Z","v":12445,"vw":21.741671},{"c":21.685,"h":21.86,"l":21.68,"n":313,"o":21.75,"t":"2026-10-22T19:45:00Z","v":28541,"vw":21.781588},{"c":21.8317,"h":21.8317,"l":21.68,"n":29,"o":21.7,"t":"2026-10-22T20:00:00Z","v":4889,"vw":21.712411},{"c":21.6051,"h":21.616,"l":21.6051,"n":2,"o":21.616,"t":"2026-10-22T20:15:00Z","v":205,"vw":21.610683},{"c":21.67,"h":21.67,"l":21.67,"n":5,"o":21.67,"t":"2026-10-22T20:30:00Z","v":784,"vw":21.67},{"c":21.63,"h":21.63,"l":21.63,"n":1,"o":21.63,"t":"2026-10-22T20:45:00Z","v":205,"vw":21.63}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":41.54319649606708,"iv":1.5367778960815441,"gamma":0.01873540507986313,"theta":-0.028568511019601138,"vega":0.010699722569520865,"rho":0.0013985863603635012,"breakevenPct":93.79656262629257},{"delta":0.15,"premium":0.35126712627734114,"strike":29.16934941970694,"iv":0.8677097797935699,"gamma":0.056877392200935205,"theta":-0.021019881678923186,"vega":0.014147834485246836,"rho":0.002232846916400204,"breakevenPct":36.479965538531125},{"delta":0.2,"premium":0.20796051954779543,"strike":24.153618184172842,"iv":0.363392885652456,"gamma":0.16665187008635376,"theta":-0.010434612021262056,"vega":0.01695447311512746,"rho":0.003088116487249367,"breakevenPct":12.628657899771788},{"delta":0.25,"premium":0.2264018691588785,"strike":22.82866043613707,"iv":0.24798255451713397,"gamma":0.2031570093457944,"theta":-0.008565420560747664,"vega":0.01869657320872274,"rho":0.0038937787199034616,"breakevenPct":6.588360172426963},{"delta":0.3,"premium":0.29315754339118827,"strike":22.60614152202937,"iv":0.24873911882510014,"gamma":0.2177765020026702,"theta":-0.00929973297730307,"vega":0.020120694259012018,"rho":0.004684623176213575,"breakevenPct":5.8682342368033416},{"delta":0.35,"premium":0.359913217623498,"strike":22.383622607921673,"iv":0.24949568313306633,"gamma":0.23239599465954605,"theta":-0.010034045393858477,"vega":0.02154481530930129,"rho":0.005475467632523688,"breakevenPct":5.148108301179721},{"delta":0.4,"premium":0.42666889185580775,"strike":22.161103693813974,"iv":0.2502522474410325,"gamma":0.2470154873164219,"theta":-0.010768357810413885,"vega":0.022968936359590568,"rho":0.006266312088833803,"breakevenPct":4.427982365556099},{"delta":0.45,"premium":0.5142560175054706,"strike":21.93960612691466,"iv":0.25395256017505474,"gamma":0.25395824945295403,"theta":-0.011402669584245077,"vega":0.02389129102844639,"rho":0.007049424151521687,"breakevenPct":3.808886474434275},{"delta":0.5,"premium":0.6564879649890591,"strike":21.72078774617068,"iv":0.2653748796498906,"gamma":0.2407635010940919,"theta":-0.011774660831509846,"vega":0.02349741794310722,"rho":0.00781225268891068,"breakevenPct":3.4548114246867287},{"delta":0.55,"premium":0.7987199124726478,"strike":21.501969365426696,"iv":0.2767971991247265,"gamma":0.22756875273522975,"theta":-0.012146652078774616,"vega":0.02310354485776805,"rho":0.008575081226299673,"breakevenPct":3.1007363749391823},{"delta":0.6,"premium":0.9409518599562363,"strike":21.283150984682713,"iv":0.28821951859956235,"gamma":0.2143740043763676,"theta":-0.012518643326039386,"vega":0.022709671772428885,"rho":0.009337909763688666,"breakevenPct":2.7466613251916367},{"delta":0.65,"premium":1.0831838074398252,"strike":21.06433260393873,"iv":0.29964183807439826,"gamma":0.20117925601750547,"theta":-0.012890634573304157,"vega":0.022315798687089716,"rho":0.01010073830107766,"breakevenPct":2.3925862754440903},{"delta":0.7,"premium":1.284873188405797,"strike":20.78683574879227,"iv":0.30604824879227055,"gamma":0.18308194444444445,"theta":-0.012403140096618357,"vega":0.020750483091787442,"rho":0.010822487860745276,"breakevenPct":2.04211251594114},{"delta":0.75,"premium":1.511322463768116,"strike":20.48490338164251,"iv":0.3103658816425121,"gamma":0.16294305555555555,"theta":-0.011557729468599034,"vega":0.018697342995169085,"rho":0.011527130877282462,"breakevenPct":1.6931384438771566},{"delta":0.8,"premium":1.7377717391304348,"strike":20.182971014492754,"iv":0.31468351449275367,"gamma":0.14280416666666665,"theta":-0.01071231884057971,"vega":0.016644202898550724,"rho":0.012231773893819648,"breakevenPct":1.3441643718131733},{"delta":0.85,"premium":2.7902654867256627,"strike":19.128318584070797,"iv":0.45894823008849545,"gamma":0.08527256637168146,"theta":-0.012902212389380528,"vega":0.014179646017699117,"rho":0.012323201615608645,"breakevenPct":1.334184331005371},{"delta":0.9,"premium":5.152219140083218,"strike":16.7753120665742,"iv":0.7677212205270458,"gamma":0.03711608876560333,"theta":-0.015545076282940362,"vega":0.010569764216366156,"rho":0.011359361051739921,"breakevenPct":1.3755488056283893}],"put":[{"delta":0.1,"premium":0.375,"strike":15.16963758850731,"iv":1.1325441664834826,"gamma":0.025531236538426084,"theta":-0.020532235183273708,"vega":0.010695312076620613,"rho":-0.002055191633536499,"breakevenPct":31.601305647215387},{"delta":0.15,"premium":0.2559693196953984,"strike":18.904490884873628,"iv":0.5084339168507803,"gamma":0.07644667060518817,"theta":-0.011984914189132684,"vega":0.014212276623865424,"rho":-0.0028908415649250593,"breakevenPct":13.783996462421506},{"delta":0.2,"premium":0.3585580302355036,"strike":19.315357581159713,"iv":0.5177230597864907,"gamma":0.09636951334279721,"theta":-0.014154734068906502,"vega":0.016927644710436947,"rho":-0.003846374655572237,"breakevenPct":12.35876305629122},{"delta":0.25,"premium":0.419933110367893,"strike":20.16454849498328,"iv":0.4220503010033445,"gamma":0.12151123745819398,"theta":-0.013356923076923077,"vega":0.019089832775919732,"rho":-0.0047823988379238624,"breakevenPct":8.716526192254348},{"delta":0.3,"premium":0.5620735785953177,"strike":20.498996655518393,"iv":0.43516066889632105,"gamma":0.12763163879598663,"theta":-0.014895384615384616,"vega":0.020695183946488293,"rho":-0.005763705315385817,"breakevenPct":7.827447633272873},{"delta":0.35,"premium":0.7042140468227422,"strike":20.83344481605351,"iv":0.44827103678929764,"gamma":0.13375204013377925,"theta":-0.016433846153846153,"vega":0.022300535117056854,"rho":-0.006745011792847773,"breakevenPct":6.938369074291397},{"delta":0.4,"premium":0.9150885296381832,"strike":21.193225558121632,"iv":0.4730404926866821,"gamma":0.13337990762124713,"theta":-0.018069515011547344,"vega":0.023331870669745958,"rho":-0.007773829377034586,"breakevenPct":6.249944389812987},{"delta":0.45,"premium":1.1941493456505003,"strike":21.57813702848345,"iv":0.5093761354888375,"gamma":0.12656697459584296,"theta":-0.01980161662817552,"vega":0.023793764434180138,"rho":-0.00884977949339068,"breakevenPct":5.760574744184235},{"delta":0.5,"premium":1.4732101616628175,"strike":21.963048498845264,"iv":0.545711778290993,"gamma":0.1197540415704388,"theta":-0.021533718244803695,"vega":0.02425565819861432,"rho":-0.009925729609746773,"breakevenPct":5.271205098555483},{"delta":0.55,"premium":1.7889204545454545,"strike":22.428030303030305,"iv":0.5593015151515152,"gamma":0.11511931818181818,"theta":-0.02157159090909091,"vega":0.023914772727272725,"rho":-0.011033227460491287,"breakevenPct":4.581091777693716},{"delta":0.6,"premium":2.1085227272727267,"strike":22.901515151515152,"iv":0.5704757575757575,"gamma":0.11071590909090909,"theta":-0.021429545454545455,"vega":0.023488636363636364,"rho":-0.012144075513117754,"breakevenPct":3.869660544417825},{"delta":0.65,"premium":2.646428571428572,"strike":23.554621848739497,"iv":0.608018487394958,"gamma":0.09992773109243697,"theta":-0.021732773109243698,"vega":0.022512605042016808,"rho":-0.013421312999918134,"breakevenPct":3.337062980532012},{"delta":0.7,"premium":4.282558139534882,"strike":25.147286821705425,"iv":0.8163007751937984,"gamma":0.0699186046511628,"theta":-0.027685271317829458,"vega":0.021193798449612406,"rho":-0.015551199736553957,"breakevenPct":3.5380088665254528},{"delta":0.75,"premium":6.032658959537574,"strike":26.982658959537574,"iv":0.9554716763005782,"gamma":0.05454046242774565,"theta":-0.02956531791907515,"vega":0.019410404624277455,"rho":-0.01778992674007487,"breakevenPct":3.1437817845584823},{"delta":0.8,"premium":11.233347320091376,"strike":32.21368955906808,"iv":1.337373842212975,"gamma":0.034615530180660624,"theta":-0.0355202069522378,"vega":0.017022125490779666,"rho":-0.022786081095259876,"breakevenPct":3.003503287208957},{"delta":0.85,"premium":19.730808095153684,"strike":40.830808095153685,"iv":1.747220377737317,"gamma":0.02189057275864424,"theta":-0.03812262433614376,"vega":0.014215265387949828,"rho":-0.030401872713554146,"breakevenPct":2.450300508552925}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":41.54319649606708,"iv":1.5367778960815441,"gamma":0.01873540507986313,"theta":-0.028568511019601138,"vega":0.010699722569520865,"rho":0.0013985863603635012,"breakevenPct":93.79656262629257},{"delta":0.15,"premium":0.35126712627734114,"strike":29.16934941970694,"iv":0.8677097797935699,"gamma":0.056877392200935205,"theta":-0.021019881678923186,"vega":0.014147834485246836,"rho":0.002232846916400204,"breakevenPct":36.479965538531125},{"delta":0.2,"premium":0.20796051954779543,"strike":24.153618184172842,"iv":0.363392885652456,"gamma":0.16665187008635376,"theta":-0.010434612021262056,"vega":0.01695447311512746,"rho":0.003088116487249367,"breakevenPct":12.628657899771788},{"delta":0.25,"premium":0.2264018691588785,"strike":22.82866043613707,"iv":0.24798255451713397,"gamma":0.2031570093457944,"theta":-0.008565420560747664,"vega":0.01869657320872274,"rho":0.0038937787199034616,"breakevenPct":6.588360172426963},{"delta":0.3,"premium":0.29315754339118827,"strike":22.60614152202937,"iv":0.24873911882510014,"gamma":0.2177765020026702,"theta":-0.00929973297730307,"vega":0.020120694259012018,"rho":0.004684623176213575,"breakevenPct":5.8682342368033416},{"delta":0.35,"premium":0.359913217623498,"strike":22.383622607921673,"iv":0.24949568313306633,"gamma":0.23239599465954605,"theta":-0.010034045393858477,"vega":0.02154481530930129,"rho":0.005475467632523688,"breakevenPct":5.148108301179721},{"delta":0.4,"premium":0.42666889185580775,"strike":22.161103693813974,"iv":0.2502522474410325,"gamma":0.2470154873164219,"theta":-0.010768357810413885,"vega":0.022968936359590568,"rho":0.006266312088833803,"breakevenPct":4.427982365556099},{"delta":0.45,"premium":0.5142560175054706,"strike":21.93960612691466,"iv":0.25395256017505474,"gamma":0.25395824945295403,"theta":-0.011402669584245077,"vega":0.02389129102844639,"rho":0.007049424151521687,"breakevenPct":3.808886474434275},{"delta":0.5,"premium":0.6564879649890591,"strike":21.72078774617068,"iv":0.2653748796498906,"gamma":0.2407635010940919,"theta":-0.011774660831509846,"vega":0.02349741794310722,"rho":0.00781225268891068,"breakevenPct":3.4548114246867287},{"delta":0.55,"premium":0.7987199124726478,"strike":21.501969365426696,"iv":0.2767971991247265,"gamma":0.22756875273522975,"theta":-0.012146652078774616,"vega":0.02310354485776805,"rho":0.008575081226299673,"breakevenPct":3.1007363749391823},{"delta":0.6,"premium":0.9409518599562363,"strike":21.283150984682713,"iv":0.28821951859956235,"gamma":0.2143740043763676,"theta":-0.012518643326039386,"vega":0.022709671772428885,"rho":0.009337909763688666,"breakevenPct":2.7466613251916367},{"delta":0.65,"premium":1.0831838074398252,"strike":21.06433260393873,"iv":0.29964183807439826,"gamma":0.20117925601750547,"theta":-0.012890634573304157,"vega":0.022315798687089716,"rho":0.01010073830107766,"breakevenPct":2.3925862754440903},{"delta":0.7,"premium":1.284873188405797,"strike":20.78683574879227,"iv":0.30604824879227055,"gamma":0.18308194444444445,"theta":-0.012403140096618357,"vega":0.020750483091787442,"rho":0.010822487860745276,"breakevenPct":2.04211251594114},{"delta":0.75,"premium":1.511322463768116,"strike":20.48490338164251,"iv":0.3103658816425121,"gamma":0.16294305555555555,"theta":-0.011557729468599034,"vega":0.018697342995169085,"rho":0.011527130877282462,"breakevenPct":1.6931384438771566},{"delta":0.8,"premium":1.7377717391304348,"strike":20.182971014492754,"iv":0.31468351449275367,"gamma":0.14280416666666665,"theta":-0.01071231884057971,"vega":0.016644202898550724,"rho":0.012231773893819648,"breakevenPct":1.3441643718131733},{"delta":0.85,"premium":2.7902654867256627,"strike":19.128318584070797,"iv":0.45894823008849545,"gamma":0.08527256637168146,"theta":-0.012902212389380528,"vega":0.014179646017699117,"rho":0.012323201615608645,"breakevenPct":1.334184331005371},{"delta":0.9,"premium":5.152219140083218,"strike":16.7753120665742,"iv":0.7677212205270458,"gamma":0.03711608876560333,"theta":-0.015545076282940362,"vega":0.010569764216366156,"rho":0.011359361051739921,"breakevenPct":1.3755488056283893}],"put":[{"delta":0.1,"premium":0.375,"strike":15.16963758850731,"iv":1.1325441664834826,"gamma":0.025531236538426084,"theta":-0.020532235183273708,"vega":0.010695312076620613,"rho":-0.002055191633536499,"breakevenPct":31.601305647215387},{"delta":0.15,"premium":0.2559693196953984,"strike":18.904490884873628,"iv":0.5084339168507803,"gamma":0.07644667060518817,"theta":-0.011984914189132684,"vega":0.014212276623865424,"rho":-0.0028908415649250593,"breakevenPct":13.783996462421506},{"delta":0.2,"premium":0.3585580302355036,"strike":19.315357581159713,"iv":0.5177230597864907,"gamma":0.09636951334279721,"theta":-0.014154734068906502,"vega":0.016927644710436947,"rho":-0.003846374655572237,"breakevenPct":12.35876305629122},{"delta":0.25,"premium":0.419933110367893,"strike":20.16454849498328,"iv":0.4220503010033445,"gamma":0.12151123745819398,"theta":-0.013356923076923077,"vega":0.019089832775919732,"rho":-0.0047823988379238624,"breakevenPct":8.716526192254348},{"delta":0.3,"premium":0.5620735785953177,"strike":20.498996655518393,"iv":0.43516066889632105,"gamma":0.12763163879598663,"theta":-0.014895384615384616,"vega":0.020695183946488293,"rho":-0.005763705315385817,"breakevenPct":7.827447633272873},{"delta":0.35,"premium":0.7042140468227422,"strike":20.83344481605351,"iv":0.44827103678929764,"gamma":0.13375204013377925,"theta":-0.016433846153846153,"vega":0.022300535117056854,"rho":-0.006745011792847773,"breakevenPct":6.938369074291397},{"delta":0.4,"premium":0.9150885296381832,"strike":21.193225558121632,"iv":0.4730404926866821,"gamma":0.13337990762124713,"theta":-0.018069515011547344,"vega":0.023331870669745958,"rho":-0.007773829377034586,"breakevenPct":6.249944389812987},{"delta":0.45,"premium":1.1941493456505003,"strike":21.57813702848345,"iv":0.5093761354888375,"gamma":0.12656697459584296,"theta":-0.01980161662817552,"vega":0.023793764434180138,"rho":-0.00884977949339068,"breakevenPct":5.760574744184235},{"delta":0.5,"premium":1.4732101616628175,"strike":21.963048498845264,"iv":0.545711778290993,"gamma":0.1197540415704388,"theta":-0.021533718244803695,"vega":0.02425565819861432,"rho":-0.009925729609746773,"breakevenPct":5.271205098555483},{"delta":0.55,"premium":1.7889204545454545,"strike":22.428030303030305,"iv":0.5593015151515152,"gamma":0.11511931818181818,"theta":-0.02157159090909091,"vega":0.023914772727272725,"rho":-0.011033227460491287,"breakevenPct":4.581091777693716},{"delta":0.6,"premium":2.1085227272727267,"strike":22.901515151515152,"iv":0.5704757575757575,"gamma":0.11071590909090909,"theta":-0.021429545454545455,"vega":0.023488636363636364,"rho":-0.012144075513117754,"breakevenPct":3.869660544417825},{"delta":0.65,"premium":2.646428571428572,"strike":23.554621848739497,"iv":0.608018487394958,"gamma":0.09992773109243697,"theta":-0.021732773109243698,"vega":0.022512605042016808,"rho":-0.013421312999918134,"breakevenPct":3.337062980532012},{"delta":0.7,"premium":4.282558139534882,"strike":25.147286821705425,"iv":0.8163007751937984,"gamma":0.0699186046511628,"theta":-0.027685271317829458,"vega":0.021193798449612406,"rho":-0.015551199736553957,"breakevenPct":3.5380088665254528},{"delta":0.75,"premium":6.032658959537574,"strike":26.982658959537574,"iv":0.9554716763005782,"gamma":0.05454046242774565,"theta":-0.02956531791907515,"vega":0.019410404624277455,"rho":-0.01778992674007487,"breakevenPct":3.1437817845584823},{"delta":0.8,"premium":11.233347320091376,"strike":32.21368955906808,"iv":1.337373842212975,"gamma":0.034615530180660624,"theta":-0.0355202069522378,"vega":0.017022125490779666,"rho":-0.022786081095259876,"breakevenPct":3.003503287208957},{"delta":0.85,"premium":19.730808095153684,"strike":40.830808095153685,"iv":1.747220377737317,"gamma":0.02189057275864424,"theta":-0.03812262433614376,"vega":0.014215265387949828,"rho":-0.030401872713554146,"breakevenPct":2.450300508552925}]}},"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"}}