{"symbol":"ACAD","url":"https://intraalpha.com/companies/ACAD","capturedAt":"2026-10-23T03:16:21.794Z","state":"ready","quote":{"symbol":"ACAD","last_price":20.31,"prev_close":20.19,"regular_close":20.31,"change":0.12,"change_pct":0.5944,"regular_change":0.12,"regular_change_pct":0.5944,"extended_change":0,"extended_change_pct":0,"bid":20,"ask":20.75,"bid_size":100,"ask_size":100,"volume":1229430,"vwap":20.298471,"open":20.3,"high":20.5,"low":20.12,"close":20.31,"trade_count":16912,"last_trade_at":"2026-10-22T20:00:08.726065142Z","last_quote_at":"2026-10-22T23:56:02.901341353Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:20.426026204-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ACAD","fetched_at":"2026-10-23T03:16:21.281918+00:00","name":"ACADIA Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"ACADIA Pharmaceuticals Inc., a biopharmaceutical company, focuses on the development and commercialization of small molecule drugs that address unmet medical needs in central nervous system disorders. The company is headquartered in San Diego, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3478849000,"ebitda":98392000,"pe_ratio":9.05,"peg_ratio":50.86,"book_value":7.59,"dividend_per_share":null,"dividend_yield":null,"eps":2.23,"revenue_ttm":1138644000,"gross_profit_ttm":706656000,"profit_margin":0.334,"operating_margin_ttm":0.123,"return_on_assets_ttm":0.0364,"return_on_equity_ttm":0.357,"quarterly_earnings_growth":0.133,"quarterly_revenue_growth":0.164,"analyst_target_price":30.53,"analyst_number":4,"beta":0.887,"fifty_two_week_high":30.96,"fifty_two_week_low":18.39,"fifty_day_ma":25,"two_hundred_day_ma":23.91,"shares_outstanding":172306000,"forward_pe":25.19,"price_to_sales":3.055,"price_to_book":3.351,"ev_to_revenue":3.07,"ev_to_ebitda":35.53},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:21.281918+00:00"},"optionObservedAt":"2026-10-22T19:49:54.996Z","bars":[{"c":19.65,"h":19.65,"l":19.65,"n":4,"o":19.65,"t":"2026-10-16T08:10:00Z","v":103,"vw":19.65},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-16T08:20:00Z","v":100,"vw":19.75},{"c":19.65,"h":19.65,"l":19.65,"n":2,"o":19.65,"t":"2026-10-16T10:10:00Z","v":256,"vw":19.65},{"c":19.505,"h":19.76,"l":19.5,"n":197,"o":19.76,"t":"2026-10-16T13:30:00Z","v":33058,"vw":19.695177},{"c":19.455,"h":19.48,"l":19.4,"n":231,"o":19.45,"t":"2026-10-16T13:35:00Z","v":9648,"vw":19.441816},{"c":19.515,"h":19.63,"l":19.4,"n":481,"o":19.43,"t":"2026-10-16T13:40:00Z","v":35255,"vw":19.533166},{"c":19.36,"h":19.49,"l":19.36,"n":185,"o":19.49,"t":"2026-10-16T13:45:00Z","v":6834,"vw":19.383708},{"c":19.33,"h":19.39,"l":19.33,"n":111,"o":19.36,"t":"2026-10-16T13:50:00Z","v":6777,"vw":19.360923},{"c":19.395,"h":19.395,"l":19.32,"n":98,"o":19.32,"t":"2026-10-16T13:55:00Z","v":5846,"vw":19.355326},{"c":19.355,"h":19.4,"l":19.31,"n":278,"o":19.38,"t":"2026-10-16T14:00:00Z","v":35764,"vw":19.341126},{"c":19.395,"h":19.4,"l":19.35,"n":146,"o":19.355,"t":"2026-10-16T14:05:00Z","v":4555,"vw":19.382144},{"c":19.45,"h":19.47,"l":19.405,"n":197,"o":19.41,"t":"2026-10-16T14:10:00Z","v":4607,"vw":19.435501},{"c":19.38,"h":19.44,"l":19.36,"n":136,"o":19.44,"t":"2026-10-16T14:15:00Z","v":2631,"vw":19.397561},{"c":19.34,"h":19.385,"l":19.32,"n":178,"o":19.37,"t":"2026-10-16T14:20:00Z","v":7341,"vw":19.347918},{"c":19.3,"h":19.36,"l":19.3,"n":179,"o":19.335,"t":"2026-10-16T14:25:00Z","v":5431,"vw":19.325847},{"c":19.32,"h":19.33,"l":19.26,"n":213,"o":19.31,"t":"2026-10-16T14:30:00Z","v":7107,"vw":19.294016},{"c":19.32,"h":19.3334,"l":19.31,"n":184,"o":19.33,"t":"2026-10-16T14:35:00Z","v":4730,"vw":19.323917},{"c":19.385,"h":19.45,"l":19.34,"n":387,"o":19.34,"t":"2026-10-16T14:40:00Z","v":25838,"vw":19.384329},{"c":19.38,"h":19.38,"l":19.38,"n":62,"o":19.38,"t":"2026-10-16T14:45:00Z","v":1126,"vw":19.38},{"c":19.4,"h":19.42,"l":19.355,"n":290,"o":19.36,"t":"2026-10-16T14:50:00Z","v":13338,"vw":19.381312},{"c":19.395,"h":19.4,"l":19.37,"n":113,"o":19.385,"t":"2026-10-16T14:55:00Z","v":4117,"vw":19.384584},{"c":19.36,"h":19.4,"l":19.34,"n":224,"o":19.395,"t":"2026-10-16T15:00:00Z","v":11998,"vw":19.359253},{"c":19.33,"h":19.36,"l":19.325,"n":192,"o":19.36,"t":"2026-10-16T15:05:00Z","v":27097,"vw":19.336372},{"c":19.33,"h":19.35,"l":19.32,"n":139,"o":19.32,"t":"2026-10-16T15:10:00Z","v":7702,"vw":19.330643},{"c":19.28,"h":19.33,"l":19.27,"n":165,"o":19.33,"t":"2026-10-16T15:15:00Z","v":8016,"vw":19.297476},{"c":19.22,"h":19.285,"l":19.22,"n":185,"o":19.27,"t":"2026-10-16T15:20:00Z","v":8929,"vw":19.26867},{"c":19.255,"h":19.255,"l":19.215,"n":142,"o":19.215,"t":"2026-10-16T15:25:00Z","v":5156,"vw":19.240681},{"c":19.29,"h":19.32,"l":19.28,"n":223,"o":19.28,"t":"2026-10-16T15:30:00Z","v":11747,"vw":19.300666},{"c":19.25,"h":19.3,"l":19.25,"n":310,"o":19.29,"t":"2026-10-16T15:35:00Z","v":15043,"vw":19.285125},{"c":19.29,"h":19.32,"l":19.25,"n":141,"o":19.25,"t":"2026-10-16T15:40:00Z","v":3989,"vw":19.29003},{"c":19.34,"h":19.3583,"l":19.29,"n":173,"o":19.29,"t":"2026-10-16T15:45:00Z","v":10094,"vw":19.334059},{"c":19.31,"h":19.345,"l":19.31,"n":190,"o":19.335,"t":"2026-10-16T15:50:00Z","v":7157,"vw":19.328669},{"c":19.295,"h":19.31,"l":19.29,"n":190,"o":19.31,"t":"2026-10-16T15:55:00Z","v":4759,"vw":19.305612},{"c":19.26,"h":19.29,"l":19.255,"n":236,"o":19.29,"t":"2026-10-16T16:00:00Z","v":7886,"vw":19.271648},{"c":19.24,"h":19.25,"l":19.22,"n":167,"o":19.25,"t":"2026-10-16T16:05:00Z","v":5606,"vw":19.230331},{"c":19.19,"h":19.2301,"l":19.19,"n":144,"o":19.2301,"t":"2026-10-16T16:10:00Z","v":12081,"vw":19.219811},{"c":19.22,"h":19.23,"l":19.2,"n":123,"o":19.2,"t":"2026-10-16T16:15:00Z","v":4215,"vw":19.215163},{"c":19.21,"h":19.225,"l":19.2,"n":199,"o":19.225,"t":"2026-10-16T16:20:00Z","v":6471,"vw":19.210236},{"c":19.17,"h":19.22,"l":19.17,"n":189,"o":19.2199,"t":"2026-10-16T16:25:00Z","v":7490,"vw":19.20561},{"c":19.265,"h":19.31,"l":19.175,"n":428,"o":19.175,"t":"2026-10-16T16:30:00Z","v":28375,"vw":19.258761},{"c":19.25,"h":19.27,"l":19.25,"n":90,"o":19.265,"t":"2026-10-16T16:35:00Z","v":5378,"vw":19.257564},{"c":19.225,"h":19.26,"l":19.225,"n":116,"o":19.26,"t":"2026-10-16T16:40:00Z","v":4644,"vw":19.243704},{"c":19.25,"h":19.27,"l":19.225,"n":133,"o":19.2299,"t":"2026-10-16T16:45:00Z","v":8805,"vw":19.243188},{"c":19.28,"h":19.28,"l":19.25,"n":139,"o":19.25,"t":"2026-10-16T16:50:00Z","v":6892,"vw":19.263233},{"c":19.27,"h":19.28,"l":19.265,"n":62,"o":19.28,"t":"2026-10-16T16:55:00Z","v":3744,"vw":19.27044},{"c":19.26,"h":19.28,"l":19.255,"n":123,"o":19.28,"t":"2026-10-16T17:00:00Z","v":6235,"vw":19.271218},{"c":19.22,"h":19.26,"l":19.195,"n":193,"o":19.25,"t":"2026-10-16T17:05:00Z","v":7398,"vw":19.232656},{"c":19.185,"h":19.205,"l":19.185,"n":134,"o":19.205,"t":"2026-10-16T17:10:00Z","v":4693,"vw":19.192808},{"c":19.18,"h":19.19,"l":19.18,"n":140,"o":19.19,"t":"2026-10-16T17:15:00Z","v":6065,"vw":19.18434},{"c":19.2,"h":19.23,"l":19.2,"n":226,"o":19.2,"t":"2026-10-16T17:20:00Z","v":11297,"vw":19.207026},{"c":19.22,"h":19.22,"l":19.18,"n":177,"o":19.19,"t":"2026-10-16T17:25:00Z","v":7661,"vw":19.20096},{"c":19.245,"h":19.26,"l":19.22,"n":217,"o":19.22,"t":"2026-10-16T17:30:00Z","v":10580,"vw":19.24183},{"c":19.2299,"h":19.245,"l":19.2,"n":170,"o":19.245,"t":"2026-10-16T17:35:00Z","v":9378,"vw":19.222234},{"c":19.19,"h":19.25,"l":19.19,"n":303,"o":19.22,"t":"2026-10-16T17:40:00Z","v":13659,"vw":19.213017},{"c":19.19,"h":19.2299,"l":19.19,"n":113,"o":19.2,"t":"2026-10-16T17:45:00Z","v":5108,"vw":19.211415},{"c":19.17,"h":19.185,"l":19.155,"n":122,"o":19.17,"t":"2026-10-16T17:50:00Z","v":5810,"vw":19.164773},{"c":19.1701,"h":19.24,"l":19.14,"n":426,"o":19.17,"t":"2026-10-16T17:55:00Z","v":31643,"vw":19.184574},{"c":19.155,"h":19.17,"l":19.15,"n":60,"o":19.17,"t":"2026-10-16T18:00:00Z","v":2432,"vw":19.157654},{"c":19.17,"h":19.17,"l":19.13,"n":214,"o":19.15,"t":"2026-10-16T18:05:00Z","v":10137,"vw":19.150179},{"c":19.1426,"h":19.155,"l":19.13,"n":88,"o":19.155,"t":"2026-10-16T18:10:00Z","v":3540,"vw":19.142178},{"c":19.11,"h":19.14,"l":19.11,"n":107,"o":19.14,"t":"2026-10-16T18:15:00Z","v":4051,"vw":19.130155},{"c":19.15,"h":19.15,"l":19.11,"n":267,"o":19.11,"t":"2026-10-16T18:20:00Z","v":12325,"vw":19.129082},{"c":19.155,"h":19.165,"l":19.14,"n":124,"o":19.15,"t":"2026-10-16T18:25:00Z","v":3895,"vw":19.156194},{"c":19.17,"h":19.17,"l":19.14,"n":225,"o":19.145,"t":"2026-10-16T18:30:00Z","v":10688,"vw":19.1583},{"c":19.18,"h":19.18,"l":19.1505,"n":133,"o":19.16,"t":"2026-10-16T18:35:00Z","v":4418,"vw":19.163582},{"c":19.19,"h":19.19,"l":19.155,"n":201,"o":19.18,"t":"2026-10-16T18:40:00Z","v":6744,"vw":19.174069},{"c":19.165,"h":19.1878,"l":19.16,"n":165,"o":19.18,"t":"2026-10-16T18:45:00Z","v":4359,"vw":19.166585},{"c":19.22,"h":19.23,"l":19.17,"n":221,"o":19.17,"t":"2026-10-16T18:50:00Z","v":9341,"vw":19.192115},{"c":19.19,"h":19.23,"l":19.19,"n":199,"o":19.22,"t":"2026-10-16T18:55:00Z","v":6826,"vw":19.209143},{"c":19.2,"h":19.24,"l":19.185,"n":310,"o":19.19,"t":"2026-10-16T19:00:00Z","v":13642,"vw":19.211723},{"c":19.19,"h":19.21,"l":19.17,"n":165,"o":19.2,"t":"2026-10-16T19:05:00Z","v":11015,"vw":19.195643},{"c":19.21,"h":19.215,"l":19.18,"n":320,"o":19.18,"t":"2026-10-16T19:10:00Z","v":22503,"vw":19.198699},{"c":19.19,"h":19.21,"l":19.19,"n":258,"o":19.205,"t":"2026-10-16T19:15:00Z","v":12620,"vw":19.203665},{"c":19.205,"h":19.205,"l":19.18,"n":182,"o":19.185,"t":"2026-10-16T19:20:00Z","v":9068,"vw":19.195582},{"c":19.17,"h":19.2089,"l":19.17,"n":208,"o":19.205,"t":"2026-10-16T19:25:00Z","v":14900,"vw":19.19177},{"c":19.14,"h":19.175,"l":19.14,"n":318,"o":19.175,"t":"2026-10-16T19:30:00Z","v":11393,"vw":19.157928},{"c":18.9677,"h":19.175,"l":18.87,"n":2163,"o":19.14,"t":"2026-10-16T19:35:00Z","v":236932,"vw":18.993208},{"c":18.98,"h":18.995,"l":18.925,"n":467,"o":18.96,"t":"2026-10-16T19:40:00Z","v":26924,"vw":18.94866},{"c":19.055,"h":19.08,"l":18.97,"n":458,"o":18.98,"t":"2026-10-16T19:45:00Z","v":39291,"vw":19.020719},{"c":19.025,"h":19.12,"l":19.02,"n":788,"o":19.06,"t":"2026-10-16T19:50:00Z","v":49965,"vw":19.057395},{"c":19.14,"h":19.14,"l":19.04,"n":2173,"o":19.04,"t":"2026-10-16T19:55:00Z","v":153320,"vw":19.108292},{"c":19.12,"h":19.18,"l":19.12,"n":43,"o":19.12,"t":"2026-10-16T20:00:00Z","v":422470,"vw":19.120373},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-16T20:40:00Z","v":204,"vw":19.12},{"c":19.04,"h":19.07,"l":19,"n":13,"o":19.07,"t":"2026-10-19T08:35:00Z","v":416,"vw":19.045},{"c":19.45,"h":19.45,"l":19.45,"n":4,"o":19.45,"t":"2026-10-19T08:40:00Z","v":107,"vw":19.45},{"c":18.9958,"h":18.9958,"l":18.9958,"n":1,"o":18.9958,"t":"2026-10-19T11:05:00Z","v":120,"vw":18.9958},{"c":19.3,"h":19.3,"l":19.1,"n":58,"o":19.1,"t":"2026-10-19T12:30:00Z","v":3501,"vw":19.17579},{"c":19.2197,"h":19.2197,"l":19.2197,"n":1,"o":19.2197,"t":"2026-10-19T12:40:00Z","v":500,"vw":19.2197},{"c":19.415,"h":19.6,"l":19.3,"n":76,"o":19.3,"t":"2026-10-19T13:30:00Z","v":33700,"vw":19.334671},{"c":19.4,"h":19.46,"l":19.38,"n":121,"o":19.46,"t":"2026-10-19T13:35:00Z","v":4574,"vw":19.433654},{"c":19.19,"h":19.395,"l":19.19,"n":102,"o":19.395,"t":"2026-10-19T13:40:00Z","v":3872,"vw":19.286896},{"c":19.235,"h":19.27,"l":19.18,"n":121,"o":19.27,"t":"2026-10-19T13:45:00Z","v":8932,"vw":19.222033},{"c":19.17,"h":19.21,"l":19.11,"n":155,"o":19.21,"t":"2026-10-19T13:50:00Z","v":7518,"vw":19.168151},{"c":19.16,"h":19.175,"l":19.15,"n":51,"o":19.175,"t":"2026-10-19T13:55:00Z","v":2782,"vw":19.158366},{"c":19.205,"h":19.21,"l":19.12,"n":286,"o":19.16,"t":"2026-10-19T14:00:00Z","v":16779,"vw":19.164358},{"c":19.29,"h":19.29,"l":19.205,"n":173,"o":19.205,"t":"2026-10-19T14:05:00Z","v":6584,"vw":19.233771},{"c":19.31,"h":19.34,"l":19.28,"n":161,"o":19.29,"t":"2026-10-19T14:10:00Z","v":6016,"vw":19.300778},{"c":19.295,"h":19.38,"l":19.29,"n":167,"o":19.33,"t":"2026-10-19T14:15:00Z","v":4655,"vw":19.324563},{"c":19.41,"h":19.41,"l":19.31,"n":273,"o":19.31,"t":"2026-10-19T14:20:00Z","v":9764,"vw":19.36571},{"c":19.43,"h":19.435,"l":19.38,"n":262,"o":19.405,"t":"2026-10-19T14:25:00Z","v":8618,"vw":19.414094},{"c":19.395,"h":19.46,"l":19.37,"n":159,"o":19.43,"t":"2026-10-19T14:30:00Z","v":6008,"vw":19.400686},{"c":19.405,"h":19.49,"l":19.4,"n":199,"o":19.41,"t":"2026-10-19T14:35:00Z","v":11710,"vw":19.430364},{"c":19.39,"h":19.42,"l":19.36,"n":163,"o":19.41,"t":"2026-10-19T14:40:00Z","v":6301,"vw":19.390283},{"c":19.41,"h":19.41,"l":19.38,"n":163,"o":19.39,"t":"2026-10-19T14:45:00Z","v":7210,"vw":19.396931},{"c":19.41,"h":19.42,"l":19.39,"n":180,"o":19.41,"t":"2026-10-19T14:50:00Z","v":12249,"vw":19.407149},{"c":19.4,"h":19.43,"l":19.4,"n":266,"o":19.405,"t":"2026-10-19T14:55:00Z","v":16647,"vw":19.421361},{"c":19.425,"h":19.435,"l":19.395,"n":154,"o":19.395,"t":"2026-10-19T15:00:00Z","v":7334,"vw":19.414565},{"c":19.42,"h":19.44,"l":19.41,"n":152,"o":19.43,"t":"2026-10-19T15:05:00Z","v":6404,"vw":19.420128},{"c":19.38,"h":19.42,"l":19.34,"n":668,"o":19.42,"t":"2026-10-19T15:10:00Z","v":37900,"vw":19.369581},{"c":19.36,"h":19.42,"l":19.335,"n":204,"o":19.395,"t":"2026-10-19T15:15:00Z","v":14542,"vw":19.369571},{"c":19.38,"h":19.38,"l":19.34,"n":161,"o":19.37,"t":"2026-10-19T15:20:00Z","v":7466,"vw":19.364757},{"c":19.37,"h":19.4,"l":19.365,"n":153,"o":19.38,"t":"2026-10-19T15:25:00Z","v":9670,"vw":19.377175},{"c":19.38,"h":19.4,"l":19.37,"n":114,"o":19.38,"t":"2026-10-19T15:30:00Z","v":5018,"vw":19.383504},{"c":19.42,"h":19.42,"l":19.38,"n":187,"o":19.385,"t":"2026-10-19T15:35:00Z","v":8277,"vw":19.391861},{"c":19.44,"h":19.44,"l":19.41,"n":123,"o":19.41,"t":"2026-10-19T15:40:00Z","v":4902,"vw":19.429444},{"c":19.4,"h":19.435,"l":19.395,"n":154,"o":19.435,"t":"2026-10-19T15:45:00Z","v":6520,"vw":19.409857},{"c":19.42,"h":19.43,"l":19.4,"n":143,"o":19.4,"t":"2026-10-19T15:50:00Z","v":5168,"vw":19.415299},{"c":19.42,"h":19.425,"l":19.415,"n":125,"o":19.415,"t":"2026-10-19T15:55:00Z","v":9178,"vw":19.41974},{"c":19.39,"h":19.42,"l":19.35,"n":201,"o":19.42,"t":"2026-10-19T16:00:00Z","v":7563,"vw":19.376085},{"c":19.38,"h":19.4,"l":19.365,"n":95,"o":19.39,"t":"2026-10-19T16:05:00Z","v":3985,"vw":19.381429},{"c":19.43,"h":19.44,"l":19.39,"n":170,"o":19.39,"t":"2026-10-19T16:10:00Z","v":7082,"vw":19.413817},{"c":19.43,"h":19.46,"l":19.43,"n":104,"o":19.44,"t":"2026-10-19T16:15:00Z","v":5776,"vw":19.438493},{"c":19.44,"h":19.45,"l":19.42,"n":134,"o":19.43,"t":"2026-10-19T16:20:00Z","v":5484,"vw":19.432584},{"c":19.45,"h":19.45,"l":19.43,"n":134,"o":19.43,"t":"2026-10-19T16:25:00Z","v":6599,"vw":19.438047},{"c":19.4567,"h":19.48,"l":19.44,"n":223,"o":19.45,"t":"2026-10-19T16:30:00Z","v":18133,"vw":19.451399},{"c":19.54,"h":19.54,"l":19.46,"n":183,"o":19.46,"t":"2026-10-19T16:35:00Z","v":7973,"vw":19.4934},{"c":19.52,"h":19.54,"l":19.49,"n":169,"o":19.52,"t":"2026-10-19T16:40:00Z","v":8681,"vw":19.507679},{"c":19.51,"h":19.52,"l":19.485,"n":134,"o":19.51,"t":"2026-10-19T16:45:00Z","v":6028,"vw":19.505841},{"c":19.51,"h":19.51,"l":19.5,"n":104,"o":19.505,"t":"2026-10-19T16:50:00Z","v":4666,"vw":19.503496},{"c":19.515,"h":19.52,"l":19.51,"n":130,"o":19.51,"t":"2026-10-19T16:55:00Z","v":4395,"vw":19.515184},{"c":19.525,"h":19.555,"l":19.515,"n":205,"o":19.52,"t":"2026-10-19T17:00:00Z","v":10892,"vw":19.535015},{"c":19.54,"h":19.55,"l":19.5201,"n":75,"o":19.53,"t":"2026-10-19T17:05:00Z","v":5564,"vw":19.531247},{"c":19.545,"h":19.55,"l":19.54,"n":91,"o":19.54,"t":"2026-10-19T17:10:00Z","v":6536,"vw":19.545197},{"c":19.565,"h":19.565,"l":19.54,"n":181,"o":19.545,"t":"2026-10-19T17:15:00Z","v":6922,"vw":19.550253},{"c":19.57,"h":19.57,"l":19.55,"n":128,"o":19.5601,"t":"2026-10-19T17:20:00Z","v":4958,"vw":19.557003},{"c":19.59,"h":19.6,"l":19.565,"n":211,"o":19.565,"t":"2026-10-19T17:25:00Z","v":12007,"vw":19.586162},{"c":19.61,"h":19.61,"l":19.57,"n":188,"o":19.59,"t":"2026-10-19T17:30:00Z","v":17798,"vw":19.593738},{"c":19.63,"h":19.64,"l":19.6,"n":191,"o":19.61,"t":"2026-10-19T17:35:00Z","v":11262,"vw":19.621028},{"c":19.62,"h":19.64,"l":19.61,"n":206,"o":19.63,"t":"2026-10-19T17:40:00Z","v":10711,"vw":19.623187},{"c":19.61,"h":19.63,"l":19.61,"n":139,"o":19.63,"t":"2026-10-19T17:45:00Z","v":6644,"vw":19.619053},{"c":19.6099,"h":19.6132,"l":19.595,"n":139,"o":19.6132,"t":"2026-10-19T17:50:00Z","v":8064,"vw":19.60404},{"c":19.59,"h":19.62,"l":19.59,"n":273,"o":19.61,"t":"2026-10-19T17:55:00Z","v":14774,"vw":19.604812},{"c":19.615,"h":19.615,"l":19.56,"n":190,"o":19.58,"t":"2026-10-19T18:00:00Z","v":9620,"vw":19.577643},{"c":19.62,"h":19.63,"l":19.61,"n":125,"o":19.62,"t":"2026-10-19T18:05:00Z","v":7276,"vw":19.62061},{"c":19.62,"h":19.63,"l":19.605,"n":164,"o":19.6175,"t":"2026-10-19T18:10:00Z","v":11021,"vw":19.615158},{"c":19.63,"h":19.63,"l":19.61,"n":110,"o":19.615,"t":"2026-10-19T18:15:00Z","v":5533,"vw":19.621647},{"c":19.65,"h":19.65,"l":19.63,"n":104,"o":19.64,"t":"2026-10-19T18:20:00Z","v":5391,"vw":19.641445},{"c":19.645,"h":19.65,"l":19.635,"n":150,"o":19.65,"t":"2026-10-19T18:25:00Z","v":7323,"vw":19.64229},{"c":19.665,"h":19.665,"l":19.645,"n":272,"o":19.65,"t":"2026-10-19T18:30:00Z","v":14741,"vw":19.653112},{"c":19.67,"h":19.695,"l":19.67,"n":266,"o":19.67,"t":"2026-10-19T18:35:00Z","v":17605,"vw":19.682789},{"c":19.69,"h":19.69,"l":19.66,"n":157,"o":19.67,"t":"2026-10-19T18:40:00Z","v":7399,"vw":19.674805},{"c":19.67,"h":19.69,"l":19.67,"n":151,"o":19.68,"t":"2026-10-19T18:45:00Z","v":6012,"vw":19.683652},{"c":19.67,"h":19.68,"l":19.665,"n":301,"o":19.68,"t":"2026-10-19T18:50:00Z","v":15674,"vw":19.6713},{"c":19.68,"h":19.69,"l":19.67,"n":248,"o":19.68,"t":"2026-10-19T18:55:00Z","v":12694,"vw":19.675035},{"c":19.68,"h":19.69,"l":19.675,"n":221,"o":19.675,"t":"2026-10-19T19:00:00Z","v":14834,"vw":19.683866},{"c":19.68,"h":19.69,"l":19.675,"n":210,"o":19.675,"t":"2026-10-19T19:05:00Z","v":10649,"vw":19.683196},{"c":19.7,"h":19.7,"l":19.675,"n":229,"o":19.675,"t":"2026-10-19T19:10:00Z","v":12156,"vw":19.687725},{"c":19.69,"h":19.7,"l":19.69,"n":156,"o":19.69,"t":"2026-10-19T19:15:00Z","v":8303,"vw":19.692219},{"c":19.675,"h":19.71,"l":19.675,"n":311,"o":19.69,"t":"2026-10-19T19:20:00Z","v":19506,"vw":19.697241},{"c":19.72,"h":19.725,"l":19.675,"n":254,"o":19.675,"t":"2026-10-19T19:25:00Z","v":15353,"vw":19.69773},{"c":19.735,"h":19.779,"l":19.73,"n":355,"o":19.73,"t":"2026-10-19T19:30:00Z","v":19383,"vw":19.755603},{"c":19.75,"h":19.76,"l":19.735,"n":214,"o":19.735,"t":"2026-10-19T19:35:00Z","v":10259,"vw":19.749554},{"c":19.71,"h":19.76,"l":19.7,"n":380,"o":19.755,"t":"2026-10-19T19:40:00Z","v":24332,"vw":19.741384},{"c":19.75,"h":19.77,"l":19.705,"n":461,"o":19.705,"t":"2026-10-19T19:45:00Z","v":25912,"vw":19.741505},{"c":19.825,"h":19.84,"l":19.7275,"n":814,"o":19.75,"t":"2026-10-19T19:50:00Z","v":51228,"vw":19.797819},{"c":19.81,"h":19.825,"l":19.78,"n":2261,"o":19.82,"t":"2026-10-19T19:55:00Z","v":154852,"vw":19.803808},{"c":19.8,"h":19.8,"l":19.8,"n":37,"o":19.8,"t":"2026-10-19T20:00:00Z","v":302837,"vw":19.8},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-19T20:35:00Z","v":494,"vw":19.8},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-20T11:45:00Z","v":155,"vw":19.5},{"c":19.68,"h":19.69,"l":19.64,"n":41,"o":19.69,"t":"2026-10-20T12:05:00Z","v":5525,"vw":19.68688},{"c":19.7,"h":19.7,"l":19.69,"n":6,"o":19.69,"t":"2026-10-20T12:20:00Z","v":494,"vw":19.695},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-10-20T12:50:00Z","v":100,"vw":19.74},{"c":19.99,"h":20.14,"l":19.75,"n":12,"o":19.75,"t":"2026-10-20T13:25:00Z","v":2842,"vw":19.835767},{"c":19.9,"h":20.0643,"l":19.89,"n":101,"o":20.04,"t":"2026-10-20T13:30:00Z","v":21376,"vw":20.026007},{"c":19.8602,"h":19.95,"l":19.8602,"n":112,"o":19.945,"t":"2026-10-20T13:35:00Z","v":8807,"vw":19.892307},{"c":20.0178,"h":20.05,"l":19.9,"n":168,"o":19.9,"t":"2026-10-20T13:40:00Z","v":14740,"vw":19.986946},{"c":20.05,"h":20.0656,"l":20.005,"n":134,"o":20.05,"t":"2026-10-20T13:45:00Z","v":8474,"vw":20.043968},{"c":20.095,"h":20.19,"l":20.075,"n":309,"o":20.075,"t":"2026-10-20T13:50:00Z","v":24395,"vw":20.1328},{"c":20.105,"h":20.12,"l":20.025,"n":136,"o":20.045,"t":"2026-10-20T13:55:00Z","v":7856,"vw":20.060097},{"c":20.055,"h":20.09,"l":20.01,"n":139,"o":20.09,"t":"2026-10-20T14:00:00Z","v":8240,"vw":20.049833},{"c":20,"h":20.05,"l":19.98,"n":168,"o":20.02,"t":"2026-10-20T14:05:00Z","v":5739,"vw":20.013071},{"c":19.98,"h":20.03,"l":19.965,"n":133,"o":19.985,"t":"2026-10-20T14:10:00Z","v":4957,"vw":19.993491},{"c":20.01,"h":20.04,"l":19.99,"n":345,"o":19.99,"t":"2026-10-20T14:15:00Z","v":16927,"vw":20.018063},{"c":20,"h":20.03,"l":19.955,"n":375,"o":20.01,"t":"2026-10-20T14:20:00Z","v":18700,"vw":19.992324},{"c":20.085,"h":20.09,"l":19.995,"n":307,"o":19.995,"t":"2026-10-20T14:25:00Z","v":19733,"vw":20.04869},{"c":20.14,"h":20.14,"l":20.08,"n":234,"o":20.085,"t":"2026-10-20T14:30:00Z","v":12465,"vw":20.117727},{"c":20.175,"h":20.21,"l":20.14,"n":233,"o":20.14,"t":"2026-10-20T14:35:00Z","v":13333,"vw":20.181373},{"c":20.2175,"h":20.24,"l":20.175,"n":358,"o":20.19,"t":"2026-10-20T14:40:00Z","v":15457,"vw":20.210615},{"c":20.27,"h":20.275,"l":20.21,"n":274,"o":20.22,"t":"2026-10-20T14:45:00Z","v":17415,"vw":20.254038},{"c":20.26,"h":20.28,"l":20.235,"n":204,"o":20.27,"t":"2026-10-20T14:50:00Z","v":10689,"vw":20.258588},{"c":20.28,"h":20.28,"l":20.24,"n":175,"o":20.25,"t":"2026-10-20T14:55:00Z","v":7831,"vw":20.264247},{"c":20.26,"h":20.29,"l":20.25,"n":236,"o":20.27,"t":"2026-10-20T15:00:00Z","v":10395,"vw":20.270712},{"c":20.325,"h":20.33,"l":20.27,"n":255,"o":20.27,"t":"2026-10-20T15:05:00Z","v":12222,"vw":20.306651},{"c":20.24,"h":20.34,"l":20.24,"n":320,"o":20.33,"t":"2026-10-20T15:10:00Z","v":13443,"vw":20.311009},{"c":20.255,"h":20.29,"l":20.255,"n":258,"o":20.26,"t":"2026-10-20T15:15:00Z","v":12687,"vw":20.273072},{"c":20.28,"h":20.28,"l":20.22,"n":968,"o":20.26,"t":"2026-10-20T15:20:00Z","v":60924,"vw":20.240658},{"c":20.29,"h":20.305,"l":20.265,"n":123,"o":20.28,"t":"2026-10-20T15:25:00Z","v":7245,"vw":20.288264},{"c":20.29,"h":20.3,"l":20.27,"n":248,"o":20.2822,"t":"2026-10-20T15:30:00Z","v":10814,"vw":20.284246},{"c":20.3,"h":20.3,"l":20.2601,"n":121,"o":20.28,"t":"2026-10-20T15:35:00Z","v":7238,"vw":20.280003},{"c":20.285,"h":20.315,"l":20.285,"n":208,"o":20.3,"t":"2026-10-20T15:40:00Z","v":8851,"vw":20.303654},{"c":20.275,"h":20.295,"l":20.26,"n":207,"o":20.285,"t":"2026-10-20T15:45:00Z","v":8113,"vw":20.277572},{"c":20.305,"h":20.305,"l":20.28,"n":144,"o":20.28,"t":"2026-10-20T15:50:00Z","v":4139,"vw":20.28875},{"c":20.295,"h":20.31,"l":20.27,"n":287,"o":20.31,"t":"2026-10-20T15:55:00Z","v":12138,"vw":20.284279},{"c":20.305,"h":20.31,"l":20.245,"n":319,"o":20.29,"t":"2026-10-20T16:00:00Z","v":26641,"vw":20.281952},{"c":20.22,"h":20.3,"l":20.22,"n":252,"o":20.3,"t":"2026-10-20T16:05:00Z","v":15697,"vw":20.275595},{"c":20.18,"h":20.24,"l":20.18,"n":168,"o":20.23,"t":"2026-10-20T16:10:00Z","v":7896,"vw":20.205413},{"c":20.19,"h":20.215,"l":20.19,"n":98,"o":20.19,"t":"2026-10-20T16:15:00Z","v":4848,"vw":20.196467},{"c":20.26,"h":20.26,"l":20.19,"n":127,"o":20.19,"t":"2026-10-20T16:20:00Z","v":5796,"vw":20.217189},{"c":20.295,"h":20.295,"l":20.25,"n":169,"o":20.27,"t":"2026-10-20T16:25:00Z","v":6759,"vw":20.268127},{"c":20.265,"h":20.295,"l":20.265,"n":145,"o":20.295,"t":"2026-10-20T16:30:00Z","v":7018,"vw":20.284619},{"c":20.27,"h":20.295,"l":20.27,"n":145,"o":20.27,"t":"2026-10-20T16:35:00Z","v":7853,"vw":20.278699},{"c":20.28,"h":20.285,"l":20.27,"n":88,"o":20.275,"t":"2026-10-20T16:40:00Z","v":5435,"vw":20.276122},{"c":20.28,"h":20.285,"l":20.275,"n":109,"o":20.275,"t":"2026-10-20T16:45:00Z","v":4709,"vw":20.27877},{"c":20.27,"h":20.28,"l":20.25,"n":206,"o":20.28,"t":"2026-10-20T16:50:00Z","v":8412,"vw":20.263004},{"c":20.225,"h":20.28,"l":20.22,"n":143,"o":20.27,"t":"2026-10-20T16:55:00Z","v":7967,"vw":20.259941},{"c":20.265,"h":20.29,"l":20.24,"n":204,"o":20.24,"t":"2026-10-20T17:00:00Z","v":10758,"vw":20.269182},{"c":20.28,"h":20.28,"l":20.255,"n":96,"o":20.27,"t":"2026-10-20T17:05:00Z","v":4466,"vw":20.267537},{"c":20.36,"h":20.37,"l":20.285,"n":339,"o":20.29,"t":"2026-10-20T17:10:00Z","v":20858,"vw":20.314184},{"c":20.39,"h":20.41,"l":20.35,"n":394,"o":20.37,"t":"2026-10-20T17:15:00Z","v":40647,"vw":20.377317},{"c":20.43,"h":20.43,"l":20.385,"n":171,"o":20.385,"t":"2026-10-20T17:20:00Z","v":11058,"vw":20.407076},{"c":20.42,"h":20.43,"l":20.395,"n":178,"o":20.415,"t":"2026-10-20T17:25:00Z","v":8358,"vw":20.411272},{"c":20.49,"h":20.49,"l":20.42,"n":279,"o":20.43,"t":"2026-10-20T17:30:00Z","v":22075,"vw":20.457414},{"c":20.48,"h":20.49,"l":20.465,"n":321,"o":20.49,"t":"2026-10-20T17:35:00Z","v":25538,"vw":20.478755},{"c":20.47,"h":20.47,"l":20.4698,"n":85,"o":20.47,"t":"2026-10-20T17:40:00Z","v":3431,"vw":20.46998},{"c":20.43,"h":20.47,"l":20.41,"n":279,"o":20.46,"t":"2026-10-20T17:45:00Z","v":15456,"vw":20.446938},{"c":20.445,"h":20.465,"l":20.415,"n":227,"o":20.43,"t":"2026-10-20T17:50:00Z","v":13112,"vw":20.436428},{"c":20.31,"h":20.445,"l":20.31,"n":720,"o":20.44,"t":"2026-10-20T17:55:00Z","v":116229,"vw":20.363832},{"c":20.255,"h":20.34,"l":20.25,"n":263,"o":20.32,"t":"2026-10-20T18:00:00Z","v":16250,"vw":20.308967},{"c":20.36,"h":20.37,"l":20.28,"n":304,"o":20.28,"t":"2026-10-20T18:05:00Z","v":10798,"vw":20.318137},{"c":20.39,"h":20.395,"l":20.34,"n":173,"o":20.34,"t":"2026-10-20T18:10:00Z","v":10167,"vw":20.375877},{"c":20.375,"h":20.395,"l":20.375,"n":134,"o":20.39,"t":"2026-10-20T18:15:00Z","v":7453,"vw":20.384951},{"c":20.38,"h":20.395,"l":20.375,"n":122,"o":20.375,"t":"2026-10-20T18:20:00Z","v":3504,"vw":20.385283},{"c":20.39,"h":20.39,"l":20.375,"n":139,"o":20.39,"t":"2026-10-20T18:25:00Z","v":8500,"vw":20.385342},{"c":20.34,"h":20.385,"l":20.33,"n":274,"o":20.38,"t":"2026-10-20T18:30:00Z","v":15117,"vw":20.361246},{"c":20.36,"h":20.365,"l":20.335,"n":160,"o":20.335,"t":"2026-10-20T18:35:00Z","v":7944,"vw":20.350789},{"c":20.34,"h":20.37,"l":20.33,"n":204,"o":20.3511,"t":"2026-10-20T18:40:00Z","v":12739,"vw":20.348039},{"c":20.37,"h":20.39,"l":20.345,"n":283,"o":20.345,"t":"2026-10-20T18:45:00Z","v":13721,"vw":20.358039},{"c":20.375,"h":20.39,"l":20.37,"n":122,"o":20.38,"t":"2026-10-20T18:50:00Z","v":4842,"vw":20.382076},{"c":20.38,"h":20.385,"l":20.35,"n":197,"o":20.375,"t":"2026-10-20T18:55:00Z","v":11975,"vw":20.367973},{"c":20.4,"h":20.41,"l":20.365,"n":248,"o":20.37,"t":"2026-10-20T19:00:00Z","v":14251,"vw":20.388958},{"c":20.41,"h":20.41,"l":20.39,"n":234,"o":20.4,"t":"2026-10-20T19:05:00Z","v":10434,"vw":20.402032},{"c":20.4,"h":20.4201,"l":20.4,"n":197,"o":20.42,"t":"2026-10-20T19:10:00Z","v":11026,"vw":20.412903},{"c":20.41,"h":20.41,"l":20.38,"n":278,"o":20.395,"t":"2026-10-20T19:15:00Z","v":14187,"vw":20.388869},{"c":20.37,"h":20.415,"l":20.37,"n":185,"o":20.415,"t":"2026-10-20T19:20:00Z","v":9515,"vw":20.39025},{"c":20.42,"h":20.44,"l":20.375,"n":296,"o":20.3775,"t":"2026-10-20T19:25:00Z","v":20447,"vw":20.411485},{"c":20.44,"h":20.44,"l":20.415,"n":312,"o":20.415,"t":"2026-10-20T19:30:00Z","v":18574,"vw":20.428599},{"c":20.41,"h":20.43,"l":20.4,"n":272,"o":20.43,"t":"2026-10-20T19:35:00Z","v":15306,"vw":20.420294},{"c":20.42,"h":20.44,"l":20.41,"n":357,"o":20.41,"t":"2026-10-20T19:40:00Z","v":17272,"vw":20.422531},{"c":20.4,"h":20.42,"l":20.395,"n":278,"o":20.42,"t":"2026-10-20T19:45:00Z","v":12957,"vw":20.40484},{"c":20.425,"h":20.435,"l":20.385,"n":1177,"o":20.4,"t":"2026-10-20T19:50:00Z","v":86658,"vw":20.411817},{"c":20.44,"h":20.49,"l":20.43,"n":1922,"o":20.43,"t":"2026-10-20T19:55:00Z","v":127124,"vw":20.455515},{"c":20.44,"h":20.44,"l":20.44,"n":49,"o":20.44,"t":"2026-10-20T20:00:00Z","v":369373,"vw":20.44},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-21T11:55:00Z","v":200,"vw":20.25},{"c":20.3,"h":20.3,"l":20.3,"n":19,"o":20.3,"t":"2026-10-21T12:05:00Z","v":2416,"vw":20.3},{"c":20.4,"h":20.4,"l":20.35,"n":30,"o":20.4,"t":"2026-10-21T12:15:00Z","v":2597,"vw":20.397917},{"c":20.15,"h":20.15,"l":20.15,"n":4,"o":20.15,"t":"2026-10-21T12:20:00Z","v":103,"vw":20.15},{"c":20.42,"h":20.4999,"l":20.33,"n":182,"o":20.44,"t":"2026-10-21T13:30:00Z","v":16335,"vw":20.428513},{"c":20.47,"h":20.47,"l":20.3625,"n":136,"o":20.365,"t":"2026-10-21T13:35:00Z","v":5162,"vw":20.416691},{"c":20.49,"h":20.57,"l":20.435,"n":205,"o":20.435,"t":"2026-10-21T13:40:00Z","v":9795,"vw":20.505188},{"c":20.47,"h":20.52,"l":20.46,"n":170,"o":20.48,"t":"2026-10-21T13:45:00Z","v":6381,"vw":20.472279},{"c":20.46,"h":20.505,"l":20.41,"n":237,"o":20.49,"t":"2026-10-21T13:50:00Z","v":12359,"vw":20.448779},{"c":20.38,"h":20.45,"l":20.34,"n":192,"o":20.45,"t":"2026-10-21T13:55:00Z","v":12267,"vw":20.369802},{"c":20.28,"h":20.41,"l":20.28,"n":297,"o":20.35,"t":"2026-10-21T14:00:00Z","v":12518,"vw":20.346225},{"c":20.295,"h":20.335,"l":20.245,"n":197,"o":20.28,"t":"2026-10-21T14:05:00Z","v":8634,"vw":20.289091},{"c":20.305,"h":20.36,"l":20.28,"n":190,"o":20.32,"t":"2026-10-21T14:10:00Z","v":9259,"vw":20.301982},{"c":20.33,"h":20.33,"l":20.28,"n":142,"o":20.295,"t":"2026-10-21T14:15:00Z","v":4776,"vw":20.299023},{"c":20.39,"h":20.39,"l":20.33,"n":250,"o":20.34,"t":"2026-10-21T14:20:00Z","v":11887,"vw":20.349441},{"c":20.325,"h":20.37,"l":20.325,"n":119,"o":20.37,"t":"2026-10-21T14:25:00Z","v":4986,"vw":20.348976},{"c":20.345,"h":20.345,"l":20.315,"n":221,"o":20.33,"t":"2026-10-21T14:30:00Z","v":9088,"vw":20.331195},{"c":20.34,"h":20.365,"l":20.34,"n":230,"o":20.35,"t":"2026-10-21T14:35:00Z","v":21766,"vw":20.349528},{"c":20.34,"h":20.36,"l":20.33,"n":159,"o":20.34,"t":"2026-10-21T14:40:00Z","v":9964,"vw":20.352215},{"c":20.31,"h":20.35,"l":20.3,"n":175,"o":20.34,"t":"2026-10-21T14:45:00Z","v":8616,"vw":20.3257},{"c":20.31,"h":20.31,"l":20.29,"n":104,"o":20.3,"t":"2026-10-21T14:50:00Z","v":4423,"vw":20.301005},{"c":20.36,"h":20.38,"l":20.3,"n":233,"o":20.31,"t":"2026-10-21T14:55:00Z","v":17191,"vw":20.332829},{"c":20.35,"h":20.37,"l":20.34,"n":434,"o":20.36,"t":"2026-10-21T15:00:00Z","v":44948,"vw":20.348105},{"c":20.3,"h":20.345,"l":20.295,"n":152,"o":20.345,"t":"2026-10-21T15:05:00Z","v":9826,"vw":20.332155},{"c":20.31,"h":20.3199,"l":20.3,"n":181,"o":20.3,"t":"2026-10-21T15:10:00Z","v":7532,"vw":20.307343},{"c":20.335,"h":20.335,"l":20.31,"n":106,"o":20.31,"t":"2026-10-21T15:15:00Z","v":4411,"vw":20.320815},{"c":20.34,"h":20.34,"l":20.32,"n":196,"o":20.32,"t":"2026-10-21T15:20:00Z","v":7838,"vw":20.337369},{"c":20.355,"h":20.36,"l":20.34,"n":149,"o":20.34,"t":"2026-10-21T15:25:00Z","v":5341,"vw":20.353557},{"c":20.36,"h":20.37,"l":20.34,"n":290,"o":20.36,"t":"2026-10-21T15:30:00Z","v":15601,"vw":20.359616},{"c":20.32,"h":20.36,"l":20.32,"n":208,"o":20.355,"t":"2026-10-21T15:35:00Z","v":14220,"vw":20.349555},{"c":20.34,"h":20.355,"l":20.32,"n":172,"o":20.32,"t":"2026-10-21T15:40:00Z","v":7445,"vw":20.337448},{"c":20.345,"h":20.35,"l":20.34,"n":101,"o":20.34,"t":"2026-10-21T15:45:00Z","v":3175,"vw":20.343279},{"c":20.3599,"h":20.3599,"l":20.345,"n":184,"o":20.345,"t":"2026-10-21T15:50:00Z","v":7816,"vw":20.351182},{"c":20.32,"h":20.35,"l":20.32,"n":175,"o":20.35,"t":"2026-10-21T15:55:00Z","v":15541,"vw":20.338332},{"c":20.315,"h":20.335,"l":20.31,"n":347,"o":20.32,"t":"2026-10-21T16:00:00Z","v":13002,"vw":20.327268},{"c":20.3,"h":20.32,"l":20.3,"n":275,"o":20.315,"t":"2026-10-21T16:05:00Z","v":10530,"vw":20.313214},{"c":20.275,"h":20.3,"l":20.27,"n":191,"o":20.3,"t":"2026-10-21T16:10:00Z","v":9084,"vw":20.281337},{"c":20.305,"h":20.305,"l":20.275,"n":106,"o":20.275,"t":"2026-10-21T16:15:00Z","v":6022,"vw":20.29124},{"c":20.345,"h":20.345,"l":20.295,"n":201,"o":20.305,"t":"2026-10-21T16:20:00Z","v":11327,"vw":20.308953},{"c":20.34,"h":20.355,"l":20.34,"n":82,"o":20.345,"t":"2026-10-21T16:25:00Z","v":5105,"vw":20.350362},{"c":20.325,"h":20.35,"l":20.325,"n":262,"o":20.35,"t":"2026-10-21T16:30:00Z","v":19307,"vw":20.338351},{"c":20.35,"h":20.35,"l":20.32,"n":122,"o":20.325,"t":"2026-10-21T16:35:00Z","v":7497,"vw":20.327456},{"c":20.3,"h":20.36,"l":20.28,"n":272,"o":20.35,"t":"2026-10-21T16:40:00Z","v":15857,"vw":20.326277},{"c":20.31,"h":20.32,"l":20.31,"n":124,"o":20.31,"t":"2026-10-21T16:45:00Z","v":5639,"vw":20.316452},{"c":20.32,"h":20.32,"l":20.305,"n":73,"o":20.305,"t":"2026-10-21T16:50:00Z","v":3437,"vw":20.311972},{"c":20.35,"h":20.35,"l":20.315,"n":117,"o":20.315,"t":"2026-10-21T16:55:00Z","v":5572,"vw":20.328379},{"c":20.34,"h":20.345,"l":20.335,"n":116,"o":20.345,"t":"2026-10-21T17:00:00Z","v":6274,"vw":20.341705},{"c":20.34,"h":20.36,"l":20.34,"n":156,"o":20.35,"t":"2026-10-21T17:05:00Z","v":7513,"vw":20.354311},{"c":20.345,"h":20.35,"l":20.33,"n":140,"o":20.33,"t":"2026-10-21T17:10:00Z","v":5701,"vw":20.338796},{"c":20.2307,"h":20.34,"l":20.23,"n":191,"o":20.34,"t":"2026-10-21T17:15:00Z","v":27328,"vw":20.30928},{"c":20.23,"h":20.25,"l":20.23,"n":129,"o":20.24,"t":"2026-10-21T17:20:00Z","v":6461,"vw":20.236028},{"c":20.245,"h":20.245,"l":20.21,"n":280,"o":20.23,"t":"2026-10-21T17:25:00Z","v":17440,"vw":20.224147},{"c":20.245,"h":20.25,"l":20.225,"n":113,"o":20.245,"t":"2026-10-21T17:30:00Z","v":5868,"vw":20.238724},{"c":20.26,"h":20.26,"l":20.245,"n":105,"o":20.25,"t":"2026-10-21T17:35:00Z","v":6460,"vw":20.24966},{"c":20.26,"h":20.295,"l":20.26,"n":203,"o":20.26,"t":"2026-10-21T17:40:00Z","v":10913,"vw":20.279921},{"c":20.23,"h":20.25,"l":20.23,"n":108,"o":20.25,"t":"2026-10-21T17:45:00Z","v":7495,"vw":20.246805},{"c":20.22,"h":20.24,"l":20.21,"n":119,"o":20.23,"t":"2026-10-21T17:50:00Z","v":4278,"vw":20.228937},{"c":20.185,"h":20.23,"l":20.18,"n":226,"o":20.225,"t":"2026-10-21T17:55:00Z","v":13144,"vw":20.205684},{"c":20.23,"h":20.255,"l":20.18,"n":236,"o":20.185,"t":"2026-10-21T18:00:00Z","v":11677,"vw":20.217132},{"c":20.2,"h":20.22,"l":20.2,"n":165,"o":20.21,"t":"2026-10-21T18:05:00Z","v":7053,"vw":20.203027},{"c":20.25,"h":20.25,"l":20.2,"n":196,"o":20.2,"t":"2026-10-21T18:10:00Z","v":10129,"vw":20.220666},{"c":20.24,"h":20.29,"l":20.24,"n":214,"o":20.25,"t":"2026-10-21T18:15:00Z","v":14646,"vw":20.270554},{"c":20.23,"h":20.24,"l":20.22,"n":103,"o":20.23,"t":"2026-10-21T18:20:00Z","v":6430,"vw":20.229694},{"c":20.18,"h":20.23,"l":20.16,"n":138,"o":20.2201,"t":"2026-10-21T18:25:00Z","v":7247,"vw":20.198917},{"c":20.14,"h":20.18,"l":20.14,"n":186,"o":20.18,"t":"2026-10-21T18:30:00Z","v":11933,"vw":20.160416},{"c":20.145,"h":20.155,"l":20.13,"n":204,"o":20.14,"t":"2026-10-21T18:35:00Z","v":11739,"vw":20.142597},{"c":20.19,"h":20.195,"l":20.145,"n":227,"o":20.15,"t":"2026-10-21T18:40:00Z","v":18393,"vw":20.15674},{"c":20.13,"h":20.19,"l":20.13,"n":180,"o":20.19,"t":"2026-10-21T18:45:00Z","v":10965,"vw":20.160292},{"c":20.125,"h":20.13,"l":20.105,"n":182,"o":20.12,"t":"2026-10-21T18:50:00Z","v":8872,"vw":20.1154},{"c":20.11,"h":20.15,"l":20.11,"n":369,"o":20.12,"t":"2026-10-21T18:55:00Z","v":21593,"vw":20.128372},{"c":20.17,"h":20.17,"l":20.1,"n":307,"o":20.1,"t":"2026-10-21T19:00:00Z","v":22790,"vw":20.140919},{"c":20.175,"h":20.19,"l":20.1601,"n":288,"o":20.18,"t":"2026-10-21T19:05:00Z","v":23779,"vw":20.177884},{"c":20.14,"h":20.175,"l":20.12,"n":283,"o":20.175,"t":"2026-10-21T19:10:00Z","v":22420,"vw":20.146135},{"c":20.14,"h":20.16,"l":20.135,"n":233,"o":20.14,"t":"2026-10-21T19:15:00Z","v":15429,"vw":20.146858},{"c":20.18,"h":20.185,"l":20.14,"n":305,"o":20.14,"t":"2026-10-21T19:20:00Z","v":27422,"vw":20.165771},{"c":20.18,"h":20.195,"l":20.17,"n":194,"o":20.17,"t":"2026-10-21T19:25:00Z","v":14228,"vw":20.183519},{"c":20.21,"h":20.2197,"l":20.18,"n":271,"o":20.18,"t":"2026-10-21T19:30:00Z","v":15812,"vw":20.199483},{"c":20.18,"h":20.21,"l":20.18,"n":244,"o":20.21,"t":"2026-10-21T19:35:00Z","v":16141,"vw":20.191644},{"c":20.105,"h":20.17,"l":20.105,"n":257,"o":20.17,"t":"2026-10-21T19:40:00Z","v":13461,"vw":20.140366},{"c":20.1907,"h":20.2,"l":20.11,"n":568,"o":20.11,"t":"2026-10-21T19:45:00Z","v":47412,"vw":20.157623},{"c":20.2,"h":20.2,"l":20.16,"n":761,"o":20.19,"t":"2026-10-21T19:50:00Z","v":59533,"vw":20.176918},{"c":20.205,"h":20.23,"l":20.175,"n":1558,"o":20.19,"t":"2026-10-21T19:55:00Z","v":142585,"vw":20.204022},{"c":20.19,"h":20.19,"l":20.19,"n":48,"o":20.19,"t":"2026-10-21T20:00:00Z","v":258365,"vw":20.19},{"c":20.05,"h":20.1,"l":20.04,"n":59,"o":20.1,"t":"2026-10-22T12:05:00Z","v":7968,"vw":20.091376},{"c":20.09,"h":20.09,"l":20.05,"n":27,"o":20.05,"t":"2026-10-22T12:10:00Z","v":6200,"vw":20.051057},{"c":20.34,"h":20.34,"l":20.25,"n":9,"o":20.25,"t":"2026-10-22T13:25:00Z","v":1171,"vw":20.283582},{"c":20.3234,"h":20.41,"l":20.205,"n":58,"o":20.3,"t":"2026-10-22T13:30:00Z","v":16053,"vw":20.295323},{"c":20.37,"h":20.39,"l":20.295,"n":54,"o":20.295,"t":"2026-10-22T13:35:00Z","v":2430,"vw":20.314287},{"c":20.35,"h":20.415,"l":20.32,"n":74,"o":20.32,"t":"2026-10-22T13:40:00Z","v":3096,"vw":20.374936},{"c":20.45,"h":20.45,"l":20.3469,"n":72,"o":20.3469,"t":"2026-10-22T13:45:00Z","v":5983,"vw":20.371025},{"c":20.435,"h":20.48,"l":20.41,"n":141,"o":20.41,"t":"2026-10-22T13:50:00Z","v":8148,"vw":20.442186},{"c":20.48,"h":20.48,"l":20.45,"n":94,"o":20.45,"t":"2026-10-22T13:55:00Z","v":3531,"vw":20.454639},{"c":20.365,"h":20.5,"l":20.35,"n":148,"o":20.49,"t":"2026-10-22T14:00:00Z","v":5067,"vw":20.429396},{"c":20.365,"h":20.39,"l":20.35,"n":108,"o":20.35,"t":"2026-10-22T14:05:00Z","v":3777,"vw":20.371984},{"c":20.34,"h":20.49,"l":20.335,"n":407,"o":20.37,"t":"2026-10-22T14:10:00Z","v":39290,"vw":20.413707},{"c":20.355,"h":20.39,"l":20.32,"n":152,"o":20.32,"t":"2026-10-22T14:15:00Z","v":11640,"vw":20.373001},{"c":20.325,"h":20.37,"l":20.305,"n":163,"o":20.35,"t":"2026-10-22T14:20:00Z","v":10058,"vw":20.344623},{"c":20.3,"h":20.3101,"l":20.27,"n":97,"o":20.3101,"t":"2026-10-22T14:25:00Z","v":5879,"vw":20.284519},{"c":20.25,"h":20.31,"l":20.23,"n":145,"o":20.3,"t":"2026-10-22T14:30:00Z","v":10464,"vw":20.268871},{"c":20.255,"h":20.28,"l":20.235,"n":135,"o":20.26,"t":"2026-10-22T14:35:00Z","v":8956,"vw":20.258242},{"c":20.32,"h":20.32,"l":20.255,"n":83,"o":20.255,"t":"2026-10-22T14:40:00Z","v":4233,"vw":20.295684},{"c":20.295,"h":20.335,"l":20.295,"n":130,"o":20.3,"t":"2026-10-22T14:45:00Z","v":15169,"vw":20.311124},{"c":20.28,"h":20.3,"l":20.26,"n":146,"o":20.295,"t":"2026-10-22T14:50:00Z","v":7346,"vw":20.284828},{"c":20.28,"h":20.29,"l":20.26,"n":146,"o":20.29,"t":"2026-10-22T14:55:00Z","v":4549,"vw":20.276},{"c":20.265,"h":20.265,"l":20.235,"n":152,"o":20.26,"t":"2026-10-22T15:00:00Z","v":6453,"vw":20.247299},{"c":20.275,"h":20.28,"l":20.25,"n":116,"o":20.265,"t":"2026-10-22T15:05:00Z","v":4782,"vw":20.266432},{"c":20.31,"h":20.31,"l":20.25,"n":220,"o":20.26,"t":"2026-10-22T15:10:00Z","v":10339,"vw":20.276628},{"c":20.33,"h":20.335,"l":20.31,"n":98,"o":20.31,"t":"2026-10-22T15:15:00Z","v":3828,"vw":20.32056},{"c":20.3,"h":20.34,"l":20.285,"n":183,"o":20.34,"t":"2026-10-22T15:20:00Z","v":8247,"vw":20.31273},{"c":20.28,"h":20.31,"l":20.28,"n":95,"o":20.31,"t":"2026-10-22T15:25:00Z","v":5599,"vw":20.286418},{"c":20.29,"h":20.31,"l":20.285,"n":244,"o":20.29,"t":"2026-10-22T15:30:00Z","v":11249,"vw":20.294102},{"c":20.2799,"h":20.3,"l":20.2799,"n":78,"o":20.29,"t":"2026-10-22T15:35:00Z","v":3350,"vw":20.290762},{"c":20.25,"h":20.28,"l":20.25,"n":134,"o":20.27,"t":"2026-10-22T15:40:00Z","v":5542,"vw":20.267477},{"c":20.24,"h":20.27,"l":20.225,"n":111,"o":20.24,"t":"2026-10-22T15:45:00Z","v":5433,"vw":20.248631},{"c":20.225,"h":20.25,"l":20.195,"n":201,"o":20.24,"t":"2026-10-22T15:50:00Z","v":11088,"vw":20.219557},{"c":20.2,"h":20.24,"l":20.2,"n":103,"o":20.225,"t":"2026-10-22T15:55:00Z","v":4503,"vw":20.223182},{"c":20.2101,"h":20.22,"l":20.19,"n":163,"o":20.205,"t":"2026-10-22T16:00:00Z","v":9717,"vw":20.203331},{"c":20.21,"h":20.225,"l":20.205,"n":95,"o":20.21,"t":"2026-10-22T16:05:00Z","v":8248,"vw":20.211024},{"c":20.19,"h":20.21,"l":20.185,"n":157,"o":20.21,"t":"2026-10-22T16:10:00Z","v":8312,"vw":20.19455},{"c":20.225,"h":20.225,"l":20.19,"n":64,"o":20.19,"t":"2026-10-22T16:15:00Z","v":2605,"vw":20.204449},{"c":20.25,"h":20.26,"l":20.22,"n":158,"o":20.225,"t":"2026-10-22T16:20:00Z","v":8952,"vw":20.247593},{"c":20.27,"h":20.27,"l":20.25,"n":93,"o":20.255,"t":"2026-10-22T16:25:00Z","v":4281,"vw":20.258509},{"c":20.18,"h":20.285,"l":20.17,"n":228,"o":20.27,"t":"2026-10-22T16:30:00Z","v":8763,"vw":20.248115},{"c":20.14,"h":20.18,"l":20.14,"n":109,"o":20.18,"t":"2026-10-22T16:35:00Z","v":5876,"vw":20.14902},{"c":20.17,"h":20.17,"l":20.12,"n":167,"o":20.13,"t":"2026-10-22T16:40:00Z","v":8626,"vw":20.145468},{"c":20.15,"h":20.165,"l":20.12,"n":189,"o":20.16,"t":"2026-10-22T16:45:00Z","v":9532,"vw":20.13904},{"c":20.23,"h":20.23,"l":20.15,"n":214,"o":20.15,"t":"2026-10-22T16:50:00Z","v":7470,"vw":20.190363},{"c":20.23,"h":20.24,"l":20.205,"n":181,"o":20.24,"t":"2026-10-22T16:55:00Z","v":7502,"vw":20.219566},{"c":20.17,"h":20.22,"l":20.17,"n":97,"o":20.22,"t":"2026-10-22T17:00:00Z","v":5285,"vw":20.19352},{"c":20.205,"h":20.205,"l":20.165,"n":134,"o":20.175,"t":"2026-10-22T17:05:00Z","v":7318,"vw":20.176484},{"c":20.24,"h":20.245,"l":20.19,"n":130,"o":20.2,"t":"2026-10-22T17:10:00Z","v":5948,"vw":20.216364},{"c":20.24,"h":20.245,"l":20.23,"n":124,"o":20.24,"t":"2026-10-22T17:15:00Z","v":5913,"vw":20.236811},{"c":20.255,"h":20.265,"l":20.235,"n":118,"o":20.24,"t":"2026-10-22T17:20:00Z","v":7222,"vw":20.250153},{"c":20.265,"h":20.275,"l":20.25,"n":185,"o":20.26,"t":"2026-10-22T17:25:00Z","v":9060,"vw":20.258318},{"c":20.25,"h":20.32,"l":20.25,"n":332,"o":20.265,"t":"2026-10-22T17:30:00Z","v":24736,"vw":20.285527},{"c":20.295,"h":20.3,"l":20.235,"n":176,"o":20.26,"t":"2026-10-22T17:35:00Z","v":8789,"vw":20.262967},{"c":20.29,"h":20.305,"l":20.28,"n":156,"o":20.3,"t":"2026-10-22T17:40:00Z","v":10505,"vw":20.292594},{"c":20.28,"h":20.2901,"l":20.28,"n":91,"o":20.29,"t":"2026-10-22T17:45:00Z","v":10127,"vw":20.284554},{"c":20.275,"h":20.28,"l":20.265,"n":185,"o":20.28,"t":"2026-10-22T17:50:00Z","v":10184,"vw":20.275442},{"c":20.24,"h":20.28,"l":20.24,"n":154,"o":20.27,"t":"2026-10-22T17:55:00Z","v":7389,"vw":20.268632},{"c":20.22,"h":20.255,"l":20.2,"n":180,"o":20.25,"t":"2026-10-22T18:00:00Z","v":8024,"vw":20.226254},{"c":20.27,"h":20.275,"l":20.23,"n":118,"o":20.23,"t":"2026-10-22T18:05:00Z","v":6108,"vw":20.260106},{"c":20.26,"h":20.3,"l":20.26,"n":227,"o":20.27,"t":"2026-10-22T18:10:00Z","v":12136,"vw":20.279734},{"c":20.33,"h":20.335,"l":20.25,"n":209,"o":20.25,"t":"2026-10-22T18:15:00Z","v":7939,"vw":20.300196},{"c":20.36,"h":20.365,"l":20.33,"n":254,"o":20.33,"t":"2026-10-22T18:20:00Z","v":11176,"vw":20.356527},{"c":20.33,"h":20.36,"l":20.33,"n":233,"o":20.36,"t":"2026-10-22T18:25:00Z","v":10784,"vw":20.34621},{"c":20.345,"h":20.345,"l":20.32,"n":153,"o":20.325,"t":"2026-10-22T18:30:00Z","v":6541,"vw":20.330932},{"c":20.325,"h":20.36,"l":20.31,"n":210,"o":20.345,"t":"2026-10-22T18:35:00Z","v":10573,"vw":20.344687},{"c":20.32,"h":20.325,"l":20.31,"n":103,"o":20.325,"t":"2026-10-22T18:40:00Z","v":3633,"vw":20.318076},{"c":20.3,"h":20.33,"l":20.29,"n":283,"o":20.32,"t":"2026-10-22T18:45:00Z","v":14290,"vw":20.310628},{"c":20.295,"h":20.32,"l":20.285,"n":255,"o":20.31,"t":"2026-10-22T18:50:00Z","v":12374,"vw":20.298011},{"c":20.295,"h":20.3,"l":20.29,"n":142,"o":20.295,"t":"2026-10-22T18:55:00Z","v":4915,"vw":20.297365},{"c":20.3176,"h":20.35,"l":20.28,"n":329,"o":20.29,"t":"2026-10-22T19:00:00Z","v":16469,"vw":20.306368},{"c":20.32,"h":20.3301,"l":20.32,"n":155,"o":20.32,"t":"2026-10-22T19:05:00Z","v":5745,"vw":20.326393},{"c":20.33,"h":20.335,"l":20.315,"n":270,"o":20.32,"t":"2026-10-22T19:10:00Z","v":14521,"vw":20.323182},{"c":20.33,"h":20.33,"l":20.31,"n":214,"o":20.32,"t":"2026-10-22T19:15:00Z","v":9997,"vw":20.321639},{"c":20.355,"h":20.355,"l":20.335,"n":249,"o":20.335,"t":"2026-10-22T19:20:00Z","v":12213,"vw":20.343377},{"c":20.35,"h":20.37,"l":20.34,"n":349,"o":20.36,"t":"2026-10-22T19:25:00Z","v":17387,"vw":20.353673},{"c":20.33,"h":20.35,"l":20.31,"n":346,"o":20.35,"t":"2026-10-22T19:30:00Z","v":23864,"vw":20.327242},{"c":20.31,"h":20.34,"l":20.31,"n":301,"o":20.33,"t":"2026-10-22T19:35:00Z","v":17636,"vw":20.319846},{"c":20.265,"h":20.315,"l":20.26,"n":402,"o":20.305,"t":"2026-10-22T19:40:00Z","v":24245,"vw":20.294239},{"c":20.255,"h":20.28,"l":20.25,"n":477,"o":20.265,"t":"2026-10-22T19:45:00Z","v":30697,"vw":20.262948},{"c":20.29,"h":20.31,"l":20.25,"n":1171,"o":20.26,"t":"2026-10-22T19:50:00Z","v":66227,"vw":20.274844},{"c":20.31,"h":20.325,"l":20.27,"n":1821,"o":20.29,"t":"2026-10-22T19:55:00Z","v":132570,"vw":20.3007},{"c":20.31,"h":20.31,"l":20.31,"n":37,"o":20.31,"t":"2026-10-22T20:00:00Z","v":274076,"vw":20.31}],"history":[{"c":14.76,"h":15.56,"l":14.53,"n":17487,"o":15.3,"t":"2024-10-21T04:00:00Z","v":1583839,"vw":14.826831},{"c":14.52,"h":14.9,"l":14.5,"n":11086,"o":14.63,"t":"2024-10-22T04:00:00Z","v":794276,"vw":14.646238},{"c":14.29,"h":14.68,"l":14.15,"n":12857,"o":14.53,"t":"2024-10-23T04:00:00Z","v":1006593,"vw":14.283288},{"c":14.48,"h":14.5,"l":14.26,"n":10048,"o":14.29,"t":"2024-10-24T04:00:00Z","v":783734,"vw":14.416522},{"c":14.34,"h":14.5996,"l":14.34,"n":8677,"o":14.52,"t":"2024-10-25T04:00:00Z","v":583196,"vw":14.422041},{"c":14.74,"h":14.805,"l":14.31,"n":11289,"o":14.44,"t":"2024-10-28T04:00:00Z","v":819649,"vw":14.699857},{"c":14.74,"h":14.91,"l":14.6,"n":10412,"o":14.68,"t":"2024-10-29T04:00:00Z","v":945595,"vw":14.723622},{"c":14.77,"h":15,"l":14.57,"n":13859,"o":14.64,"t":"2024-10-30T04:00:00Z","v":847277,"vw":14.815},{"c":14.59,"h":14.77,"l":14.4524,"n":15247,"o":14.7,"t":"2024-10-31T04:00:00Z","v":1076289,"vw":14.631861},{"c":14.81,"h":14.87,"l":14.52,"n":15726,"o":14.66,"t":"2024-11-01T04:00:00Z","v":1213966,"vw":14.732486},{"c":14.62,"h":15.02,"l":14.6,"n":17902,"o":14.73,"t":"2024-11-04T05:00:00Z","v":2793839,"vw":14.707848},{"c":15,"h":15.03,"l":14.41,"n":21947,"o":14.745,"t":"2024-11-05T05:00:00Z","v":1869319,"vw":14.750566},{"c":15.79,"h":15.85,"l":15.18,"n":26989,"o":15.7,"t":"2024-11-06T05:00:00Z","v":2109230,"vw":15.671186},{"c":17.2,"h":17.49,"l":15.68,"n":32397,"o":15.69,"t":"2024-11-07T05:00:00Z","v":3217006,"vw":17.161224},{"c":17.66,"h":17.9658,"l":17.1,"n":19830,"o":17.1,"t":"2024-11-08T05:00:00Z","v":1533672,"vw":17.643406},{"c":18.27,"h":18.71,"l":17.92,"n":18106,"o":17.97,"t":"2024-11-11T05:00:00Z","v":1490474,"vw":18.350198},{"c":17.93,"h":18.395,"l":17.85,"n":13897,"o":18.16,"t":"2024-11-12T05:00:00Z","v":989746,"vw":18.037322},{"c":17.59,"h":18.15,"l":17.575,"n":14240,"o":18.13,"t":"2024-11-13T05:00:00Z","v":931246,"vw":17.66737},{"c":17.02,"h":17.77,"l":17,"n":16463,"o":17.68,"t":"2024-11-14T05:00:00Z","v":1374467,"vw":17.17365},{"c":16.77,"h":17.3,"l":16.37,"n":24262,"o":17.14,"t":"2024-11-15T05:00:00Z","v":1826798,"vw":16.716767},{"c":17.03,"h":17.17,"l":16.59,"n":24054,"o":16.81,"t":"2024-11-18T05:00:00Z","v":1834571,"vw":16.975775},{"c":16.21,"h":17.03,"l":16.045,"n":17065,"o":16.81,"t":"2024-11-19T05:00:00Z","v":1562282,"vw":16.333999},{"c":16.27,"h":16.385,"l":16.05,"n":17405,"o":16.25,"t":"2024-11-20T05:00:00Z","v":1087297,"vw":16.264618},{"c":16.18,"h":16.42,"l":15.66,"n":13435,"o":16.04,"t":"2024-11-21T05:00:00Z","v":1209811,"vw":16.1195},{"c":16.37,"h":16.69,"l":16.01,"n":17273,"o":16.15,"t":"2024-11-22T05:00:00Z","v":1398699,"vw":16.424604},{"c":16.54,"h":17.09,"l":16.52,"n":16813,"o":16.62,"t":"2024-11-25T05:00:00Z","v":1648192,"vw":16.704584},{"c":16.21,"h":16.47,"l":16.13,"n":18734,"o":16.42,"t":"2024-11-26T05:00:00Z","v":1254936,"vw":16.235336},{"c":16.29,"h":16.4805,"l":16.15,"n":15073,"o":16.4,"t":"2024-11-27T05:00:00Z","v":938672,"vw":16.290954},{"c":16.32,"h":16.405,"l":16.16,"n":7242,"o":16.31,"t":"2024-11-29T05:00:00Z","v":542714,"vw":16.311517},{"c":16.61,"h":16.68,"l":16.02,"n":20334,"o":16.26,"t":"2024-12-02T05:00:00Z","v":1418046,"vw":16.472658},{"c":16.3,"h":16.58,"l":16.135,"n":12273,"o":16.46,"t":"2024-12-03T05:00:00Z","v":1190507,"vw":16.277244},{"c":17.17,"h":17.26,"l":16.3,"n":16805,"o":16.31,"t":"2024-12-04T05:00:00Z","v":1907846,"vw":17.083139},{"c":16.71,"h":17.21,"l":16.625,"n":19632,"o":17.14,"t":"2024-12-05T05:00:00Z","v":1823177,"vw":16.785833},{"c":17.28,"h":17.36,"l":16.73,"n":16230,"o":16.87,"t":"2024-12-06T05:00:00Z","v":1082441,"vw":17.190185},{"c":18.76,"h":19.05,"l":17.405,"n":33247,"o":17.5,"t":"2024-12-09T05:00:00Z","v":3452156,"vw":18.409374},{"c":18.53,"h":19.02,"l":18.11,"n":29046,"o":18.86,"t":"2024-12-10T05:00:00Z","v":2439826,"vw":18.491732},{"c":18.02,"h":18.64,"l":17.79,"n":17038,"o":18.6,"t":"2024-12-11T05:00:00Z","v":1634507,"vw":18.055057},{"c":17.26,"h":18.19,"l":17.25,"n":15262,"o":17.92,"t":"2024-12-12T05:00:00Z","v":1363080,"vw":17.388251},{"c":17.26,"h":17.44,"l":16.78,"n":22131,"o":17.26,"t":"2024-12-13T05:00:00Z","v":2023636,"vw":17.131753},{"c":17.34,"h":17.6,"l":17.075,"n":18587,"o":17.31,"t":"2024-12-16T05:00:00Z","v":1539229,"vw":17.373176},{"c":17.41,"h":17.5659,"l":17.22,"n":16285,"o":17.31,"t":"2024-12-17T05:00:00Z","v":1215204,"vw":17.402208},{"c":16.91,"h":17.86,"l":16.68,"n":19063,"o":17.49,"t":"2024-12-18T05:00:00Z","v":1608934,"vw":17.185089},{"c":16.73,"h":17.21,"l":16.27,"n":17677,"o":17.11,"t":"2024-12-19T05:00:00Z","v":1412912,"vw":16.727342},{"c":16.87,"h":17.2128,"l":16.49,"n":22635,"o":16.51,"t":"2024-12-20T05:00:00Z","v":4938227,"vw":16.83666},{"c":17.17,"h":17.205,"l":16.62,"n":15648,"o":16.86,"t":"2024-12-23T05:00:00Z","v":1237085,"vw":17.081706},{"c":17.07,"h":17.275,"l":16.94,"n":5803,"o":17.24,"t":"2024-12-24T05:00:00Z","v":318195,"vw":17.069832},{"c":17.37,"h":17.4,"l":16.88,"n":12712,"o":16.96,"t":"2024-12-26T05:00:00Z","v":746607,"vw":17.265895},{"c":16.95,"h":17.38,"l":16.71,"n":9905,"o":17.25,"t":"2024-12-27T05:00:00Z","v":686721,"vw":16.935658},{"c":16.69,"h":16.81,"l":16.52,"n":11863,"o":16.78,"t":"2024-12-30T05:00:00Z","v":7347244,"vw":16.680801},{"c":18.35,"h":18.805,"l":17.99,"n":55539,"o":18.24,"t":"2024-12-31T05:00:00Z","v":6193419,"vw":18.359125},{"c":18.66,"h":19.39,"l":18.42,"n":73549,"o":18.45,"t":"2025-01-02T05:00:00Z","v":30823109,"vw":18.734162},{"c":18.41,"h":18.71,"l":18.18,"n":38202,"o":18.25,"t":"2025-01-03T05:00:00Z","v":7042733,"vw":18.525904},{"c":17.46,"h":18.66,"l":17.435,"n":39178,"o":18.41,"t":"2025-01-06T05:00:00Z","v":4542548,"vw":17.77055},{"c":17.39,"h":17.735,"l":17.28,"n":26191,"o":17.57,"t":"2025-01-07T05:00:00Z","v":2545866,"vw":17.474608},{"c":17.6,"h":17.64,"l":17.05,"n":23300,"o":17.39,"t":"2025-01-08T05:00:00Z","v":2493140,"vw":17.500833},{"c":17.26,"h":17.715,"l":17.08,"n":24360,"o":17.23,"t":"2025-01-10T05:00:00Z","v":2375373,"vw":17.29932},{"c":17.9,"h":17.91,"l":17.001,"n":24017,"o":17.23,"t":"2025-01-13T05:00:00Z","v":2060447,"vw":17.608305},{"c":16.9,"h":18.225,"l":16.61,"n":24501,"o":18.15,"t":"2025-01-14T05:00:00Z","v":2848201,"vw":17.068057},{"c":17.51,"h":17.59,"l":16.95,"n":17161,"o":17.17,"t":"2025-01-15T05:00:00Z","v":1667563,"vw":17.411836},{"c":17.52,"h":17.68,"l":17.21,"n":19066,"o":17.53,"t":"2025-01-16T05:00:00Z","v":1514683,"vw":17.498345},{"c":17.57,"h":17.89,"l":17.35,"n":17252,"o":17.73,"t":"2025-01-17T05:00:00Z","v":3180254,"vw":17.600022},{"c":17.89,"h":18,"l":17.62,"n":16195,"o":17.86,"t":"2025-01-21T05:00:00Z","v":1083032,"vw":17.851205},{"c":17.81,"h":18.03,"l":17.7,"n":16488,"o":17.79,"t":"2025-01-22T05:00:00Z","v":1000000,"vw":17.827345},{"c":19.08,"h":19.17,"l":17.5,"n":25576,"o":17.82,"t":"2025-01-23T05:00:00Z","v":2484355,"vw":18.761262},{"c":18.67,"h":19.32,"l":18.66,"n":18163,"o":19.08,"t":"2025-01-24T05:00:00Z","v":1724312,"vw":18.849681},{"c":18.27,"h":19.045,"l":18.255,"n":17400,"o":18.71,"t":"2025-01-27T05:00:00Z","v":1639596,"vw":18.425023},{"c":18.4,"h":18.72,"l":18.05,"n":17624,"o":18.27,"t":"2025-01-28T05:00:00Z","v":1537115,"vw":18.429893},{"c":18.37,"h":18.81,"l":18.03,"n":18221,"o":18.58,"t":"2025-01-29T05:00:00Z","v":1194714,"vw":18.342682},{"c":18.69,"h":18.88,"l":18.34,"n":20080,"o":18.57,"t":"2025-01-30T05:00:00Z","v":1592032,"vw":18.6767},{"c":18.66,"h":19.005,"l":18.53,"n":16591,"o":18.77,"t":"2025-01-31T05:00:00Z","v":1236077,"vw":18.695836},{"c":18.51,"h":18.69,"l":18.04,"n":17118,"o":18.26,"t":"2025-02-03T05:00:00Z","v":1502213,"vw":18.471986},{"c":18.73,"h":18.84,"l":18.445,"n":12831,"o":18.52,"t":"2025-02-04T05:00:00Z","v":943482,"vw":18.703037},{"c":19.6,"h":19.65,"l":18.79,"n":21346,"o":18.92,"t":"2025-02-05T05:00:00Z","v":1706886,"vw":19.498683},{"c":19.13,"h":19.7,"l":19.09,"n":16195,"o":19.7,"t":"2025-02-06T05:00:00Z","v":1015657,"vw":19.253914},{"c":18.55,"h":19.145,"l":18.52,"n":17340,"o":19.06,"t":"2025-02-07T05:00:00Z","v":1133372,"vw":18.698698},{"c":18.88,"h":18.91,"l":18.3909,"n":17833,"o":18.58,"t":"2025-02-10T05:00:00Z","v":1581111,"vw":18.771669},{"c":18.49,"h":18.7,"l":18.11,"n":21391,"o":18.63,"t":"2025-02-11T05:00:00Z","v":1455379,"vw":18.417448},{"c":19.1,"h":19.105,"l":18.2,"n":25048,"o":18.29,"t":"2025-02-12T05:00:00Z","v":2722030,"vw":18.86279},{"c":19.77,"h":19.83,"l":18.82,"n":32403,"o":19.24,"t":"2025-02-13T05:00:00Z","v":3437742,"vw":19.616718},{"c":20.04,"h":20.215,"l":19.73,"n":16724,"o":19.8,"t":"2025-02-14T05:00:00Z","v":1206167,"vw":20.017405},{"c":19.74,"h":20.29,"l":19.52,"n":19041,"o":20,"t":"2025-02-18T05:00:00Z","v":2178359,"vw":19.812047},{"c":19.67,"h":20.06,"l":19.56,"n":15724,"o":19.56,"t":"2025-02-19T05:00:00Z","v":1082728,"vw":19.782495},{"c":20.29,"h":20.425,"l":19.615,"n":20733,"o":19.62,"t":"2025-02-20T05:00:00Z","v":2411678,"vw":20.212485},{"c":19.95,"h":20.68,"l":19.92,"n":22639,"o":20.51,"t":"2025-02-21T05:00:00Z","v":1995046,"vw":20.144626},{"c":19.48,"h":19.98,"l":19.44,"n":29203,"o":19.96,"t":"2025-02-24T05:00:00Z","v":1728216,"vw":19.622878},{"c":19.01,"h":19.72,"l":18.9,"n":23078,"o":19.52,"t":"2025-02-25T05:00:00Z","v":1744758,"vw":19.0872},{"c":19,"h":19.65,"l":18.93,"n":18794,"o":19.08,"t":"2025-02-26T05:00:00Z","v":1292450,"vw":19.168226},{"c":19.34,"h":20.62,"l":18.83,"n":31786,"o":19.44,"t":"2025-02-27T05:00:00Z","v":2926563,"vw":19.629194},{"c":19.6,"h":19.62,"l":19,"n":20072,"o":19.04,"t":"2025-02-28T05:00:00Z","v":1525543,"vw":19.46356},{"c":18.16,"h":19.69,"l":18.1,"n":24570,"o":19.56,"t":"2025-03-03T05:00:00Z","v":2201690,"vw":18.427644},{"c":18.26,"h":18.535,"l":17.85,"n":22182,"o":18.16,"t":"2025-03-04T05:00:00Z","v":1586213,"vw":18.207128},{"c":18.08,"h":18.52,"l":18.02,"n":19188,"o":18.37,"t":"2025-03-05T05:00:00Z","v":1560674,"vw":18.174596},{"c":17.61,"h":18.15,"l":17.59,"n":22785,"o":17.85,"t":"2025-03-06T05:00:00Z","v":1671339,"vw":17.774497},{"c":17.56,"h":17.86,"l":17.325,"n":21442,"o":17.62,"t":"2025-03-07T05:00:00Z","v":1371928,"vw":17.59805},{"c":17.19,"h":17.68,"l":17.07,"n":23147,"o":17.35,"t":"2025-03-10T04:00:00Z","v":1788722,"vw":17.300756},{"c":17.19,"h":17.4497,"l":16.86,"n":22384,"o":17.1,"t":"2025-03-11T04:00:00Z","v":1557599,"vw":17.120098},{"c":16.77,"h":17.3999,"l":16.75,"n":22857,"o":17.23,"t":"2025-03-12T04:00:00Z","v":1632262,"vw":16.959879},{"c":16.78,"h":16.91,"l":16.59,"n":19846,"o":16.67,"t":"2025-03-13T04:00:00Z","v":1293628,"vw":16.743176},{"c":17.5,"h":17.7,"l":16.705,"n":23321,"o":16.91,"t":"2025-03-14T04:00:00Z","v":1951223,"vw":17.462265},{"c":17.2,"h":17.6575,"l":17.03,"n":22144,"o":17.54,"t":"2025-03-17T04:00:00Z","v":1633570,"vw":17.224721},{"c":17.28,"h":17.45,"l":16.7868,"n":18860,"o":16.96,"t":"2025-03-18T04:00:00Z","v":1333844,"vw":17.230666},{"c":17.29,"h":17.6005,"l":17.07,"n":16011,"o":17.26,"t":"2025-03-19T04:00:00Z","v":1207370,"vw":17.341051},{"c":17.18,"h":17.43,"l":17.1,"n":18368,"o":17.1,"t":"2025-03-20T04:00:00Z","v":1517300,"vw":17.214329},{"c":16.79,"h":17.31,"l":16.67,"n":20929,"o":17.04,"t":"2025-03-21T04:00:00Z","v":4036445,"vw":16.847429},{"c":17.23,"h":17.5,"l":17.015,"n":15046,"o":17.2,"t":"2025-03-24T04:00:00Z","v":1065952,"vw":17.214164},{"c":17.11,"h":17.385,"l":16.95,"n":14309,"o":17.21,"t":"2025-03-25T04:00:00Z","v":1005128,"vw":17.115978},{"c":17.03,"h":17.09,"l":16.855,"n":15474,"o":17.05,"t":"2025-03-26T04:00:00Z","v":902668,"vw":17.000961},{"c":17.19,"h":17.31,"l":16.94,"n":15259,"o":17.1,"t":"2025-03-27T04:00:00Z","v":1374613,"vw":17.181115},{"c":17.07,"h":17.2204,"l":16.92,"n":14411,"o":17.16,"t":"2025-03-28T04:00:00Z","v":872276,"vw":17.052919},{"c":16.61,"h":16.88,"l":16.28,"n":19892,"o":16.71,"t":"2025-03-31T04:00:00Z","v":1688599,"vw":16.620394},{"c":16.32,"h":16.77,"l":16.15,"n":21632,"o":16.56,"t":"2025-04-01T04:00:00Z","v":2613010,"vw":16.370048},{"c":16.62,"h":16.73,"l":16.175,"n":20925,"o":16.21,"t":"2025-04-02T04:00:00Z","v":2244937,"vw":16.535883},{"c":16.12,"h":16.43,"l":16.01,"n":19411,"o":16.27,"t":"2025-04-03T04:00:00Z","v":1509189,"vw":16.139865},{"c":15.38,"h":15.97,"l":15.28,"n":25936,"o":15.93,"t":"2025-04-04T04:00:00Z","v":2155317,"vw":15.471739},{"c":14.61,"h":15.7,"l":14.43,"n":25026,"o":14.82,"t":"2025-04-07T04:00:00Z","v":2167565,"vw":14.694509},{"c":14.1,"h":15.2163,"l":13.87,"n":24972,"o":14.82,"t":"2025-04-08T04:00:00Z","v":2162427,"vw":14.335301},{"c":14.96,"h":15.185,"l":13.4,"n":36902,"o":13.78,"t":"2025-04-09T04:00:00Z","v":3496242,"vw":14.437598},{"c":14.11,"h":14.76,"l":13.54,"n":28232,"o":14.57,"t":"2025-04-10T04:00:00Z","v":1913391,"vw":14.122516},{"c":14.58,"h":14.61,"l":13.73,"n":26125,"o":14.17,"t":"2025-04-11T04:00:00Z","v":1904307,"vw":14.361545},{"c":14.86,"h":14.995,"l":14.445,"n":17021,"o":14.86,"t":"2025-04-14T04:00:00Z","v":1218454,"vw":14.784459},{"c":14.99,"h":15.18,"l":14.77,"n":16097,"o":14.77,"t":"2025-04-15T04:00:00Z","v":1056736,"vw":14.958778},{"c":14.57,"h":14.88,"l":14.335,"n":17648,"o":14.88,"t":"2025-04-16T04:00:00Z","v":1147140,"vw":14.538761},{"c":14.73,"h":14.745,"l":14.385,"n":14930,"o":14.47,"t":"2025-04-17T04:00:00Z","v":1208871,"vw":14.65707},{"c":14.38,"h":14.739,"l":14.17,"n":19762,"o":14.58,"t":"2025-04-21T04:00:00Z","v":1420070,"vw":14.386762},{"c":14.35,"h":14.81,"l":14.08,"n":23832,"o":14.6,"t":"2025-04-22T04:00:00Z","v":1772488,"vw":14.343819},{"c":14.62,"h":14.98,"l":14.5,"n":26483,"o":14.68,"t":"2025-04-23T04:00:00Z","v":1569604,"vw":14.661104},{"c":14.83,"h":14.845,"l":14.44,"n":14919,"o":14.6,"t":"2025-04-24T04:00:00Z","v":967917,"vw":14.749228},{"c":14.73,"h":14.83,"l":14.47,"n":13019,"o":14.785,"t":"2025-04-25T04:00:00Z","v":957584,"vw":14.694067},{"c":14.66,"h":15.02,"l":14.26,"n":19537,"o":14.8,"t":"2025-04-28T04:00:00Z","v":1466047,"vw":14.575243},{"c":14.43,"h":14.68,"l":14.38,"n":22021,"o":14.66,"t":"2025-04-29T04:00:00Z","v":1587137,"vw":14.491324},{"c":14.6,"h":14.65,"l":14.175,"n":21735,"o":14.36,"t":"2025-04-30T04:00:00Z","v":1863243,"vw":14.511408},{"c":14.57,"h":14.78,"l":14.2,"n":21292,"o":14.63,"t":"2025-05-01T04:00:00Z","v":1432977,"vw":14.582497},{"c":14.91,"h":14.91,"l":14.57,"n":20779,"o":14.6,"t":"2025-05-02T04:00:00Z","v":1752858,"vw":14.801041},{"c":15.14,"h":15.31,"l":14.5357,"n":17741,"o":14.76,"t":"2025-05-05T04:00:00Z","v":1405216,"vw":15.143814},{"c":14.54,"h":15.14,"l":14.53,"n":28297,"o":14.98,"t":"2025-05-06T04:00:00Z","v":1897545,"vw":14.697256},{"c":14.81,"h":14.84,"l":14.45,"n":31593,"o":14.665,"t":"2025-05-07T04:00:00Z","v":2836841,"vw":14.706743},{"c":16.93,"h":17.22,"l":14.68,"n":51748,"o":14.72,"t":"2025-05-08T04:00:00Z","v":4742781,"vw":16.788917},{"c":17.44,"h":17.62,"l":16.7567,"n":37322,"o":16.84,"t":"2025-05-09T04:00:00Z","v":2855049,"vw":17.383281},{"c":17.52,"h":18.09,"l":16.86,"n":33888,"o":17.88,"t":"2025-05-12T04:00:00Z","v":2348015,"vw":17.366621},{"c":17.2,"h":17.615,"l":17.12,"n":18810,"o":17.5,"t":"2025-05-13T04:00:00Z","v":1311056,"vw":17.285635},{"c":17.16,"h":17.62,"l":17.04,"n":23813,"o":17.12,"t":"2025-05-14T04:00:00Z","v":1895094,"vw":17.23233},{"c":17.6,"h":17.64,"l":16.9688,"n":18047,"o":17.2,"t":"2025-05-15T04:00:00Z","v":2019217,"vw":17.448573},{"c":22.26,"h":25.23,"l":18.37,"n":175304,"o":18.37,"t":"2025-05-16T04:00:00Z","v":17859352,"vw":22.740263},{"c":21.99,"h":22.45,"l":21.59,"n":44071,"o":22.3,"t":"2025-05-19T04:00:00Z","v":4360530,"vw":21.915921},{"c":21.69,"h":22.04,"l":20.88,"n":38876,"o":21.85,"t":"2025-05-20T04:00:00Z","v":2941092,"vw":21.476576},{"c":21.85,"h":22.75,"l":21.7,"n":33216,"o":22.24,"t":"2025-05-21T04:00:00Z","v":2621838,"vw":22.054886},{"c":21.55,"h":21.98,"l":21.445,"n":19753,"o":21.77,"t":"2025-05-22T04:00:00Z","v":1839190,"vw":21.623395},{"c":21.98,"h":22.025,"l":21.24,"n":20977,"o":21.31,"t":"2025-05-23T04:00:00Z","v":1671767,"vw":21.79456},{"c":22.19,"h":22.77,"l":21.96,"n":27092,"o":22.36,"t":"2025-05-27T04:00:00Z","v":2027351,"vw":22.203673},{"c":22.02,"h":22.33,"l":21.95,"n":18930,"o":22.13,"t":"2025-05-28T04:00:00Z","v":1420371,"vw":22.081406},{"c":22.29,"h":22.62,"l":21.96,"n":20295,"o":22.19,"t":"2025-05-29T04:00:00Z","v":1389953,"vw":22.342409},{"c":21.57,"h":22.4,"l":21.54,"n":18880,"o":22.3,"t":"2025-05-30T04:00:00Z","v":1446509,"vw":21.705704},{"c":21.465,"h":21.73,"l":21.09,"n":18331,"o":21.57,"t":"2025-06-02T04:00:00Z","v":1280939,"vw":21.421842},{"c":21.98,"h":22.033,"l":21.405,"n":20593,"o":21.5,"t":"2025-06-03T04:00:00Z","v":1365765,"vw":21.916507},{"c":21.77,"h":23.4,"l":21.66,"n":28373,"o":22.07,"t":"2025-06-04T04:00:00Z","v":1850506,"vw":22.184456},{"c":21.34,"h":21.69,"l":21.035,"n":20278,"o":21.61,"t":"2025-06-05T04:00:00Z","v":1499758,"vw":21.368402},{"c":21.98,"h":22.1,"l":21.47,"n":21168,"o":21.53,"t":"2025-06-06T04:00:00Z","v":1280062,"vw":21.878693},{"c":22.3,"h":22.339,"l":21.64,"n":20337,"o":22.3,"t":"2025-06-09T04:00:00Z","v":1454234,"vw":22.151249},{"c":22.2,"h":22.69,"l":21.88,"n":22477,"o":22.35,"t":"2025-06-10T04:00:00Z","v":1879055,"vw":22.267653},{"c":22.3,"h":22.56,"l":22.11,"n":21399,"o":22.2,"t":"2025-06-11T04:00:00Z","v":1642186,"vw":22.360562},{"c":21.74,"h":22.39,"l":21.61,"n":20394,"o":22.18,"t":"2025-06-12T04:00:00Z","v":1555392,"vw":21.874991},{"c":21.71,"h":21.96,"l":21.3804,"n":17445,"o":21.46,"t":"2025-06-13T04:00:00Z","v":1154100,"vw":21.72506},{"c":22.14,"h":22.16,"l":21.35,"n":16183,"o":21.73,"t":"2025-06-16T04:00:00Z","v":1069408,"vw":21.988897},{"c":22.8,"h":22.84,"l":21.97,"n":28549,"o":22.02,"t":"2025-06-17T04:00:00Z","v":2285496,"vw":22.609581},{"c":22.95,"h":23.04,"l":22.35,"n":24914,"o":22.88,"t":"2025-06-18T04:00:00Z","v":2413065,"vw":22.755369},{"c":22.71,"h":23.24,"l":22.54,"n":22813,"o":23.07,"t":"2025-06-20T04:00:00Z","v":6661990,"vw":22.763553},{"c":22.48,"h":23.04,"l":22.03,"n":20907,"o":23.04,"t":"2025-06-23T04:00:00Z","v":1294654,"vw":22.476637},{"c":22.41,"h":22.695,"l":21.77,"n":17715,"o":22.62,"t":"2025-06-24T04:00:00Z","v":1231010,"vw":22.363796},{"c":22.5,"h":23.04,"l":22.16,"n":23667,"o":22.38,"t":"2025-06-25T04:00:00Z","v":1861604,"vw":22.648541},{"c":22.21,"h":23.09,"l":22.18,"n":22573,"o":22.56,"t":"2025-06-26T04:00:00Z","v":1748396,"vw":22.437052},{"c":22.12,"h":22.5582,"l":21.72,"n":22008,"o":22.18,"t":"2025-06-27T04:00:00Z","v":3000828,"vw":22.104932},{"c":21.57,"h":22.26,"l":21.39,"n":18643,"o":22.15,"t":"2025-06-30T04:00:00Z","v":1626801,"vw":21.704968},{"c":21.36,"h":22.1,"l":21.16,"n":20339,"o":21.57,"t":"2025-07-01T04:00:00Z","v":2595719,"vw":21.475326},{"c":21.24,"h":21.69,"l":21.18,"n":24633,"o":21.34,"t":"2025-07-02T04:00:00Z","v":2064295,"vw":21.374492},{"c":20.95,"h":21.415,"l":20.84,"n":14574,"o":21.38,"t":"2025-07-03T04:00:00Z","v":916956,"vw":21.001261},{"c":20.88,"h":21.37,"l":20.745,"n":23403,"o":20.93,"t":"2025-07-07T04:00:00Z","v":2017220,"vw":21.013597},{"c":21.02,"h":21.17,"l":20.84,"n":20023,"o":20.92,"t":"2025-07-08T04:00:00Z","v":2421684,"vw":21.018168},{"c":21.57,"h":21.58,"l":21.01,"n":21107,"o":21.02,"t":"2025-07-09T04:00:00Z","v":2080333,"vw":21.382887},{"c":22.06,"h":22.12,"l":21.37,"n":18500,"o":21.57,"t":"2025-07-10T04:00:00Z","v":1477076,"vw":21.895122},{"c":20.98,"h":22.14,"l":20.97,"n":21671,"o":21.96,"t":"2025-07-11T04:00:00Z","v":2078963,"vw":21.39916},{"c":21.89,"h":21.92,"l":20.87,"n":22352,"o":20.93,"t":"2025-07-14T04:00:00Z","v":1625262,"vw":21.664249},{"c":22.01,"h":22.26,"l":21.76,"n":27409,"o":21.94,"t":"2025-07-15T04:00:00Z","v":2572050,"vw":21.97401},{"c":22.55,"h":22.615,"l":21.96,"n":19460,"o":22.08,"t":"2025-07-16T04:00:00Z","v":2089324,"vw":22.365267},{"c":22.55,"h":23.12,"l":22.44,"n":21176,"o":22.59,"t":"2025-07-17T04:00:00Z","v":1820726,"vw":22.718388},{"c":22.56,"h":22.83,"l":22.47,"n":13921,"o":22.72,"t":"2025-07-18T04:00:00Z","v":1518105,"vw":22.581978},{"c":22.28,"h":22.84,"l":22.09,"n":12742,"o":22.67,"t":"2025-07-21T04:00:00Z","v":889614,"vw":22.418545},{"c":22.57,"h":22.64,"l":22.13,"n":13036,"o":22.17,"t":"2025-07-22T04:00:00Z","v":952695,"vw":22.45058},{"c":23.27,"h":23.3,"l":22.22,"n":19157,"o":22.6,"t":"2025-07-23T04:00:00Z","v":1325983,"vw":22.974764},{"c":23.05,"h":23.6,"l":22.765,"n":20926,"o":23,"t":"2025-07-24T04:00:00Z","v":1517135,"vw":23.17696},{"c":23.25,"h":23.395,"l":22.865,"n":14416,"o":23.06,"t":"2025-07-25T04:00:00Z","v":931689,"vw":23.22013},{"c":22.62,"h":23.28,"l":22.56,"n":19839,"o":23.2,"t":"2025-07-28T04:00:00Z","v":1968340,"vw":22.764214},{"c":22.63,"h":23.37,"l":22.4,"n":16269,"o":22.66,"t":"2025-07-29T04:00:00Z","v":1953755,"vw":22.784946},{"c":23.53,"h":24.045,"l":22.95,"n":23360,"o":23,"t":"2025-07-30T04:00:00Z","v":1841564,"vw":23.560206},{"c":23.83,"h":24.06,"l":23.26,"n":21936,"o":23.305,"t":"2025-07-31T04:00:00Z","v":1617263,"vw":23.763593},{"c":23.53,"h":23.9,"l":23.245,"n":19864,"o":23.7,"t":"2025-08-01T04:00:00Z","v":1756228,"vw":23.53222},{"c":24.04,"h":24.32,"l":23.43,"n":20027,"o":23.57,"t":"2025-08-04T04:00:00Z","v":1425757,"vw":23.988991},{"c":23.64,"h":24.1699,"l":23.46,"n":24021,"o":24.02,"t":"2025-08-05T04:00:00Z","v":1782953,"vw":23.751479},{"c":23.8,"h":23.86,"l":23.35,"n":22595,"o":23.56,"t":"2025-08-06T04:00:00Z","v":2090242,"vw":23.720213},{"c":24.4,"h":24.53,"l":23.28,"n":30628,"o":24.06,"t":"2025-08-07T04:00:00Z","v":2150916,"vw":24.09455},{"c":24.6,"h":25.02,"l":24.2921,"n":23383,"o":24.4,"t":"2025-08-08T04:00:00Z","v":1668418,"vw":24.688233},{"c":24.82,"h":24.85,"l":24.361,"n":20663,"o":24.6,"t":"2025-08-11T04:00:00Z","v":1802376,"vw":24.715441},{"c":25.45,"h":25.875,"l":24.62,"n":29343,"o":24.7,"t":"2025-08-12T04:00:00Z","v":3652457,"vw":25.434843},{"c":25.13,"h":25.61,"l":25.12,"n":20613,"o":25.5,"t":"2025-08-13T04:00:00Z","v":1520290,"vw":25.253774},{"c":24.53,"h":24.9999,"l":24.43,"n":21713,"o":24.78,"t":"2025-08-14T04:00:00Z","v":2353078,"vw":24.589948},{"c":25.33,"h":25.385,"l":24.53,"n":31554,"o":24.57,"t":"2025-08-15T04:00:00Z","v":2908930,"vw":25.186525},{"c":25.06,"h":25.39,"l":24.92,"n":24531,"o":25.28,"t":"2025-08-18T04:00:00Z","v":1957828,"vw":25.164246},{"c":24.97,"h":25.33,"l":24.75,"n":17642,"o":25.06,"t":"2025-08-19T04:00:00Z","v":1466005,"vw":25.048873},{"c":24.94,"h":25.08,"l":24.465,"n":15062,"o":24.81,"t":"2025-08-20T04:00:00Z","v":933894,"vw":24.882939},{"c":24.785,"h":25.07,"l":24.63,"n":14468,"o":24.76,"t":"2025-08-21T04:00:00Z","v":999022,"vw":24.858196},{"c":25.74,"h":25.81,"l":24.9,"n":29002,"o":24.97,"t":"2025-08-22T04:00:00Z","v":3415264,"vw":25.544492},{"c":25.32,"h":25.95,"l":25.26,"n":22224,"o":25.66,"t":"2025-08-25T04:00:00Z","v":2045769,"vw":25.574716},{"c":25.72,"h":25.75,"l":25.14,"n":20240,"o":25.34,"t":"2025-08-26T04:00:00Z","v":2273596,"vw":25.617022},{"c":26.57,"h":26.6199,"l":25.775,"n":25573,"o":25.82,"t":"2025-08-27T04:00:00Z","v":2525748,"vw":26.414809},{"c":26.23,"h":26.6499,"l":26.11,"n":19829,"o":26.43,"t":"2025-08-28T04:00:00Z","v":2211328,"vw":26.278295},{"c":25.99,"h":26.3,"l":25.82,"n":16064,"o":26.19,"t":"2025-08-29T04:00:00Z","v":1322022,"vw":25.969728},{"c":25.69,"h":26.5,"l":25.67,"n":30988,"o":25.99,"t":"2025-09-02T04:00:00Z","v":2279291,"vw":26.016356},{"c":25.72,"h":26.09,"l":25.36,"n":18437,"o":25.89,"t":"2025-09-03T04:00:00Z","v":1362849,"vw":25.647447},{"c":25.5,"h":25.68,"l":25.215,"n":21436,"o":25.66,"t":"2025-09-04T04:00:00Z","v":1667942,"vw":25.515906},{"c":25.26,"h":25.6488,"l":25.07,"n":17977,"o":25.56,"t":"2025-09-05T04:00:00Z","v":1109463,"vw":25.272618},{"c":25.39,"h":25.56,"l":25.09,"n":19974,"o":25.12,"t":"2025-09-08T04:00:00Z","v":2008715,"vw":25.407602},{"c":24.84,"h":25.9,"l":24.432,"n":31052,"o":25.54,"t":"2025-09-09T04:00:00Z","v":2813305,"vw":24.968461},{"c":23.8,"h":24.97,"l":23.695,"n":26921,"o":24.89,"t":"2025-09-10T04:00:00Z","v":2193813,"vw":23.995516},{"c":24.2,"h":24.455,"l":23.97,"n":20787,"o":24.16,"t":"2025-09-11T04:00:00Z","v":1521546,"vw":24.159855},{"c":23.61,"h":24.21,"l":23.34,"n":22598,"o":24.08,"t":"2025-09-12T04:00:00Z","v":1539914,"vw":23.61623},{"c":24.67,"h":24.87,"l":23.575,"n":37281,"o":23.575,"t":"2025-09-15T04:00:00Z","v":2782809,"vw":24.474713},{"c":23.96,"h":24.62,"l":23.73,"n":25260,"o":24.51,"t":"2025-09-16T04:00:00Z","v":2041961,"vw":23.96175},{"c":24.2,"h":24.93,"l":23.885,"n":21155,"o":24.05,"t":"2025-09-17T04:00:00Z","v":1617921,"vw":24.350315},{"c":24.755,"h":24.8,"l":24.07,"n":22859,"o":24.32,"t":"2025-09-18T04:00:00Z","v":1706427,"vw":24.632965},{"c":24.42,"h":24.68,"l":24.36,"n":14139,"o":24.68,"t":"2025-09-19T04:00:00Z","v":3336728,"vw":24.450802},{"c":24.53,"h":24.72,"l":24.27,"n":18180,"o":24.38,"t":"2025-09-22T04:00:00Z","v":1792003,"vw":24.535613},{"c":23.6,"h":24.52,"l":23.49,"n":17947,"o":24.38,"t":"2025-09-23T04:00:00Z","v":1393937,"vw":23.787044},{"c":21.26,"h":21.86,"l":20.02,"n":75461,"o":20.82,"t":"2025-09-24T04:00:00Z","v":8441554,"vw":21.171925},{"c":21.21,"h":21.358,"l":20.85,"n":34202,"o":21.19,"t":"2025-09-25T04:00:00Z","v":2777582,"vw":21.135612},{"c":21.05,"h":21.4,"l":20.92,"n":31009,"o":21.25,"t":"2025-09-26T04:00:00Z","v":2927421,"vw":21.104734},{"c":21.32,"h":21.53,"l":21.04,"n":22397,"o":21.27,"t":"2025-09-29T04:00:00Z","v":1870383,"vw":21.337667},{"c":21.34,"h":21.48,"l":20.87,"n":21963,"o":21.46,"t":"2025-09-30T04:00:00Z","v":1969055,"vw":21.262803},{"c":21.24,"h":21.55,"l":21,"n":25746,"o":21.33,"t":"2025-10-01T04:00:00Z","v":2035687,"vw":21.243165},{"c":21.38,"h":21.49,"l":21.065,"n":23033,"o":21.28,"t":"2025-10-02T04:00:00Z","v":1690271,"vw":21.324627},{"c":21.8,"h":21.85,"l":21.42,"n":15332,"o":21.47,"t":"2025-10-03T04:00:00Z","v":1346726,"vw":21.718378},{"c":21.59,"h":21.9398,"l":21.32,"n":19260,"o":21.8,"t":"2025-10-06T04:00:00Z","v":2178261,"vw":21.576881},{"c":21.54,"h":21.955,"l":21.42,"n":17234,"o":21.61,"t":"2025-10-07T04:00:00Z","v":2244203,"vw":21.568443},{"c":21.31,"h":21.71,"l":21.19,"n":19401,"o":21.71,"t":"2025-10-08T04:00:00Z","v":1817163,"vw":21.332161},{"c":20.63,"h":21.33,"l":20.57,"n":25006,"o":21.27,"t":"2025-10-09T04:00:00Z","v":1993754,"vw":20.761421},{"c":20.06,"h":20.96,"l":20.015,"n":26060,"o":20.96,"t":"2025-10-10T04:00:00Z","v":2854316,"vw":20.163858},{"c":20.06,"h":20.77,"l":19.69,"n":29618,"o":20.59,"t":"2025-10-13T04:00:00Z","v":2568773,"vw":20.043777},{"c":20.36,"h":20.47,"l":19.72,"n":22747,"o":19.86,"t":"2025-10-14T04:00:00Z","v":2571054,"vw":20.120046},{"c":21.74,"h":21.92,"l":20.41,"n":29606,"o":20.41,"t":"2025-10-15T04:00:00Z","v":2753391,"vw":21.483693},{"c":20.62,"h":22.1,"l":20.46,"n":28809,"o":21.79,"t":"2025-10-16T04:00:00Z","v":2807128,"vw":21.099782},{"c":20.89,"h":21.07,"l":20.33,"n":19031,"o":20.46,"t":"2025-10-17T04:00:00Z","v":2115920,"vw":20.827582},{"c":20.94,"h":21.34,"l":20.75,"n":16507,"o":21.05,"t":"2025-10-20T04:00:00Z","v":1660479,"vw":21.046037},{"c":21.27,"h":21.35,"l":20.8112,"n":18765,"o":21.14,"t":"2025-10-21T04:00:00Z","v":1515268,"vw":21.190019},{"c":21.39,"h":21.41,"l":20.875,"n":20662,"o":21.27,"t":"2025-10-22T04:00:00Z","v":1461722,"vw":21.236788},{"c":21.73,"h":21.75,"l":21.07,"n":25855,"o":21.27,"t":"2025-10-23T04:00:00Z","v":1621214,"vw":21.476788},{"c":22.02,"h":22.19,"l":21.475,"n":18787,"o":21.81,"t":"2025-10-24T04:00:00Z","v":1383780,"vw":21.906874},{"c":22.99,"h":23.01,"l":21.96,"n":21781,"o":22.25,"t":"2025-10-27T04:00:00Z","v":2210764,"vw":22.66237},{"c":22.62,"h":23.045,"l":22.55,"n":19912,"o":22.99,"t":"2025-10-28T04:00:00Z","v":1330735,"vw":22.793088},{"c":22.53,"h":22.92,"l":22.048,"n":22941,"o":22.55,"t":"2025-10-29T04:00:00Z","v":2081368,"vw":22.585524},{"c":22.74,"h":22.88,"l":22.1501,"n":18655,"o":22.24,"t":"2025-10-30T04:00:00Z","v":1190343,"vw":22.695758},{"c":22.7,"h":22.905,"l":22.25,"n":19259,"o":22.55,"t":"2025-10-31T04:00:00Z","v":1416277,"vw":22.664143},{"c":22.37,"h":22.78,"l":21.87,"n":26044,"o":22.5,"t":"2025-11-03T05:00:00Z","v":1815849,"vw":22.255698},{"c":21.85,"h":22.2,"l":21.72,"n":19649,"o":21.98,"t":"2025-11-04T05:00:00Z","v":1385840,"vw":21.899422},{"c":22.33,"h":22.52,"l":21.68,"n":26351,"o":21.76,"t":"2025-11-05T05:00:00Z","v":2342153,"vw":22.225103},{"c":21.65,"h":23.58,"l":20.64,"n":29489,"o":23.58,"t":"2025-11-06T05:00:00Z","v":2314251,"vw":21.544247},{"c":22.57,"h":22.73,"l":21.61,"n":21905,"o":21.88,"t":"2025-11-07T05:00:00Z","v":1558901,"vw":22.300946},{"c":22.2,"h":22.895,"l":22.08,"n":17972,"o":22.8,"t":"2025-11-10T05:00:00Z","v":1432059,"vw":22.326712},{"c":23.72,"h":23.83,"l":22,"n":21090,"o":22.14,"t":"2025-11-11T05:00:00Z","v":1673552,"vw":23.326907},{"c":24.13,"h":24.39,"l":23.38,"n":25153,"o":23.48,"t":"2025-11-12T05:00:00Z","v":2390569,"vw":24.054927},{"c":23.64,"h":24.39,"l":23.49,"n":27308,"o":23.96,"t":"2025-11-13T05:00:00Z","v":2046048,"vw":23.810066},{"c":24.02,"h":24.11,"l":23.2,"n":17939,"o":23.29,"t":"2025-11-14T05:00:00Z","v":1241111,"vw":23.930895},{"c":24.01,"h":24.5,"l":23.34,"n":19312,"o":23.65,"t":"2025-11-17T05:00:00Z","v":1207113,"vw":24.071477},{"c":23.8,"h":24.075,"l":23.5,"n":21077,"o":23.69,"t":"2025-11-18T05:00:00Z","v":1613746,"vw":23.728517},{"c":23.1,"h":23.725,"l":22.85,"n":20440,"o":23.61,"t":"2025-11-19T05:00:00Z","v":1449537,"vw":23.083239},{"c":22.9,"h":23.61,"l":22.81,"n":17673,"o":23.49,"t":"2025-11-20T05:00:00Z","v":1148764,"vw":23.056334},{"c":23.56,"h":23.98,"l":22.84,"n":17871,"o":23.04,"t":"2025-11-21T05:00:00Z","v":1353669,"vw":23.552997},{"c":23.9,"h":23.925,"l":23.1,"n":21289,"o":23.57,"t":"2025-11-24T05:00:00Z","v":1837394,"vw":23.744361},{"c":24.39,"h":24.66,"l":24,"n":19784,"o":24.07,"t":"2025-11-25T05:00:00Z","v":1143446,"vw":24.435083},{"c":24.81,"h":25.2,"l":24.2,"n":20997,"o":24.22,"t":"2025-11-26T05:00:00Z","v":1880081,"vw":24.838398},{"c":25.04,"h":25.12,"l":24.56,"n":9951,"o":24.93,"t":"2025-11-28T05:00:00Z","v":563252,"vw":25.002396},{"c":24.85,"h":25.21,"l":24.585,"n":14535,"o":24.74,"t":"2025-12-01T05:00:00Z","v":1077163,"vw":24.854817},{"c":25.43,"h":25.675,"l":24.87,"n":19838,"o":25.24,"t":"2025-12-02T05:00:00Z","v":1726438,"vw":25.382513},{"c":25.88,"h":26.12,"l":25.29,"n":19753,"o":25.51,"t":"2025-12-03T05:00:00Z","v":1436234,"vw":25.90774},{"c":26.55,"h":26.76,"l":25.4,"n":22399,"o":25.57,"t":"2025-12-04T05:00:00Z","v":1812130,"vw":26.368439},{"c":27.44,"h":27.605,"l":26.74,"n":24952,"o":26.75,"t":"2025-12-05T05:00:00Z","v":2122475,"vw":27.234871},{"c":26.76,"h":27.725,"l":26.6001,"n":25469,"o":27.67,"t":"2025-12-08T05:00:00Z","v":1614368,"vw":26.872979},{"c":26.89,"h":27.665,"l":26.7,"n":25896,"o":26.76,"t":"2025-12-09T05:00:00Z","v":1910021,"vw":27.184804},{"c":26.81,"h":27.065,"l":26.5501,"n":18308,"o":26.87,"t":"2025-12-10T05:00:00Z","v":1731820,"vw":26.812714},{"c":26.68,"h":26.97,"l":26.38,"n":15569,"o":26.67,"t":"2025-12-11T05:00:00Z","v":940497,"vw":26.646679},{"c":27.15,"h":27.279,"l":26.42,"n":17948,"o":26.75,"t":"2025-12-12T05:00:00Z","v":1399090,"vw":26.934685},{"c":27.26,"h":27.46,"l":26.815,"n":20735,"o":27.18,"t":"2025-12-15T05:00:00Z","v":1387583,"vw":27.184441},{"c":26.8,"h":27.4694,"l":26.595,"n":16596,"o":27.29,"t":"2025-12-16T05:00:00Z","v":1547318,"vw":26.874062},{"c":26.93,"h":27.35,"l":26.6,"n":21218,"o":26.77,"t":"2025-12-17T05:00:00Z","v":1447392,"vw":27.021464},{"c":26.6,"h":27.21,"l":26.59,"n":18513,"o":26.96,"t":"2025-12-18T05:00:00Z","v":1285850,"vw":26.727707},{"c":27.16,"h":27.51,"l":26.56,"n":16409,"o":26.81,"t":"2025-12-19T05:00:00Z","v":3363833,"vw":27.182145},{"c":28.06,"h":28.26,"l":26.92,"n":22149,"o":27.16,"t":"2025-12-22T05:00:00Z","v":1608678,"vw":27.95},{"c":27.83,"h":28.35,"l":27.58,"n":16442,"o":28.03,"t":"2025-12-23T05:00:00Z","v":1034399,"vw":27.864973},{"c":27.87,"h":27.96,"l":27.65,"n":7346,"o":27.95,"t":"2025-12-24T05:00:00Z","v":500089,"vw":27.824294},{"c":27.62,"h":27.95,"l":27.4,"n":11849,"o":27.95,"t":"2025-12-26T05:00:00Z","v":626466,"vw":27.596292},{"c":27.26,"h":27.62,"l":27.07,"n":14961,"o":27.53,"t":"2025-12-29T05:00:00Z","v":995865,"vw":27.27876},{"c":26.7,"h":27.3,"l":26.66,"n":14715,"o":27.12,"t":"2025-12-30T05:00:00Z","v":1048061,"vw":26.753954},{"c":26.71,"h":26.87,"l":26.6422,"n":11818,"o":26.7,"t":"2025-12-31T05:00:00Z","v":768368,"vw":26.720589},{"c":26.29,"h":26.9,"l":26.08,"n":19162,"o":26.75,"t":"2026-01-02T05:00:00Z","v":1666166,"vw":26.318478},{"c":26.15,"h":26.6,"l":25.56,"n":18348,"o":26.17,"t":"2026-01-05T05:00:00Z","v":1427267,"vw":26.067654},{"c":26.94,"h":26.985,"l":26.36,"n":18150,"o":26.5,"t":"2026-01-06T05:00:00Z","v":1411341,"vw":26.760677},{"c":27.42,"h":27.74,"l":27.045,"n":21703,"o":27.12,"t":"2026-01-07T05:00:00Z","v":1614014,"vw":27.390879},{"c":26.91,"h":27.5,"l":26.55,"n":17078,"o":27.31,"t":"2026-01-08T05:00:00Z","v":1303407,"vw":26.906281},{"c":26.78,"h":27.2,"l":26.49,"n":12090,"o":26.94,"t":"2026-01-09T05:00:00Z","v":756941,"vw":26.752356},{"c":26.59,"h":26.735,"l":25.9,"n":16513,"o":26.5,"t":"2026-01-12T05:00:00Z","v":1046945,"vw":26.427058},{"c":26.46,"h":26.98,"l":26.01,"n":18692,"o":26.96,"t":"2026-01-13T05:00:00Z","v":1141107,"vw":26.416001},{"c":26.86,"h":26.87,"l":26.345,"n":13071,"o":26.52,"t":"2026-01-14T05:00:00Z","v":951832,"vw":26.687386},{"c":26.53,"h":27.06,"l":26.42,"n":14241,"o":26.99,"t":"2026-01-15T05:00:00Z","v":998179,"vw":26.740373},{"c":25.99,"h":26.7,"l":25.81,"n":15194,"o":26.7,"t":"2026-01-16T05:00:00Z","v":1357728,"vw":26.067677},{"c":26.29,"h":26.32,"l":25.25,"n":18860,"o":25.72,"t":"2026-01-20T05:00:00Z","v":1248808,"vw":26.143027},{"c":26.76,"h":26.945,"l":26.05,"n":20816,"o":26.14,"t":"2026-01-21T05:00:00Z","v":1374099,"vw":26.666916},{"c":27.51,"h":27.6833,"l":26.67,"n":17890,"o":26.67,"t":"2026-01-22T05:00:00Z","v":1611245,"vw":27.454399},{"c":26.84,"h":27.81,"l":26.665,"n":18036,"o":27.41,"t":"2026-01-23T05:00:00Z","v":1951217,"vw":26.927378},{"c":26.86,"h":27.08,"l":26.43,"n":11837,"o":26.58,"t":"2026-01-26T05:00:00Z","v":596282,"vw":26.832991},{"c":26.2,"h":27.22,"l":25.71,"n":16786,"o":26.82,"t":"2026-01-27T05:00:00Z","v":1075691,"vw":26.154029},{"c":25.62,"h":27.205,"l":25.52,"n":21989,"o":26.36,"t":"2026-01-28T05:00:00Z","v":1500888,"vw":25.848599},{"c":25.7,"h":26.04,"l":25.47,"n":16880,"o":25.62,"t":"2026-01-29T05:00:00Z","v":1055038,"vw":25.71153},{"c":25.13,"h":25.765,"l":25.06,"n":16550,"o":25.59,"t":"2026-01-30T05:00:00Z","v":1210244,"vw":25.214345},{"c":26.13,"h":26.23,"l":25.0312,"n":19335,"o":25.29,"t":"2026-02-02T05:00:00Z","v":1332034,"vw":25.971177},{"c":24.76,"h":25.9,"l":24.42,"n":27120,"o":25.69,"t":"2026-02-03T05:00:00Z","v":1808035,"vw":24.876454},{"c":24.23,"h":24.9499,"l":24.16,"n":21873,"o":24.82,"t":"2026-02-04T05:00:00Z","v":1476652,"vw":24.388211},{"c":23.46,"h":24.67,"l":23.37,"n":19259,"o":24.5,"t":"2026-02-05T05:00:00Z","v":1184641,"vw":23.676616},{"c":23.56,"h":24.04,"l":23.37,"n":28945,"o":24.04,"t":"2026-02-06T05:00:00Z","v":2355891,"vw":23.689331},{"c":23.22,"h":23.54,"l":23.02,"n":21836,"o":23.38,"t":"2026-02-09T05:00:00Z","v":1549531,"vw":23.237566},{"c":22.7,"h":23.26,"l":22.655,"n":16154,"o":23.14,"t":"2026-02-10T05:00:00Z","v":1313925,"vw":22.84793},{"c":22.47,"h":22.92,"l":22.15,"n":15547,"o":22.89,"t":"2026-02-11T05:00:00Z","v":977515,"vw":22.414211},{"c":21.61,"h":22.58,"l":21.51,"n":19312,"o":22.46,"t":"2026-02-12T05:00:00Z","v":1237508,"vw":21.786919},{"c":22.03,"h":22.19,"l":21.79,"n":15602,"o":21.89,"t":"2026-02-13T05:00:00Z","v":985351,"vw":22.016972},{"c":22.95,"h":23.06,"l":21.9,"n":24254,"o":21.94,"t":"2026-02-17T05:00:00Z","v":1806089,"vw":22.824291},{"c":23.2,"h":23.275,"l":22.59,"n":19608,"o":22.8,"t":"2026-02-18T05:00:00Z","v":1090866,"vw":23.042329},{"c":24.33,"h":24.56,"l":22.88,"n":25283,"o":23.04,"t":"2026-02-19T05:00:00Z","v":1924344,"vw":24.17719},{"c":23.99,"h":24.22,"l":23.58,"n":24958,"o":24.01,"t":"2026-02-20T05:00:00Z","v":2246924,"vw":23.945458},{"c":24.73,"h":24.97,"l":23.985,"n":32611,"o":24.78,"t":"2026-02-23T05:00:00Z","v":2901290,"vw":24.521098},{"c":24.59,"h":25.1897,"l":24.49,"n":20337,"o":25.04,"t":"2026-02-24T05:00:00Z","v":1500838,"vw":24.732119},{"c":24.97,"h":25.1,"l":24.3,"n":23754,"o":24.64,"t":"2026-02-25T05:00:00Z","v":1797703,"vw":24.927928},{"c":24.64,"h":25.04,"l":22.46,"n":53558,"o":23.64,"t":"2026-02-26T05:00:00Z","v":3972607,"vw":24.224535},{"c":24.56,"h":25.36,"l":24.21,"n":26054,"o":24.34,"t":"2026-02-27T05:00:00Z","v":1797232,"vw":24.633291},{"c":22.81,"h":24.34,"l":22.73,"n":35999,"o":24.21,"t":"2026-03-02T05:00:00Z","v":3027262,"vw":23.122535},{"c":22.5,"h":22.96,"l":22.28,"n":29066,"o":22.34,"t":"2026-03-03T05:00:00Z","v":1974938,"vw":22.590746},{"c":23.39,"h":23.46,"l":22.145,"n":24751,"o":23.05,"t":"2026-03-04T05:00:00Z","v":1927369,"vw":23.207244},{"c":22.4,"h":23.13,"l":22.08,"n":30509,"o":22.87,"t":"2026-03-05T05:00:00Z","v":2209073,"vw":22.451254},{"c":22.16,"h":22.31,"l":21.63,"n":24923,"o":22.04,"t":"2026-03-06T05:00:00Z","v":1324085,"vw":22.027818},{"c":22.58,"h":22.62,"l":21.51,"n":25030,"o":21.94,"t":"2026-03-09T04:00:00Z","v":1753213,"vw":22.299381},{"c":22.54,"h":22.915,"l":22.28,"n":18784,"o":22.52,"t":"2026-03-10T04:00:00Z","v":1251990,"vw":22.55916},{"c":21.97,"h":22.49,"l":21.775,"n":17490,"o":22.32,"t":"2026-03-11T04:00:00Z","v":1135945,"vw":22.00855},{"c":21.27,"h":21.81,"l":21.19,"n":20158,"o":21.54,"t":"2026-03-12T04:00:00Z","v":1350968,"vw":21.325728},{"c":20.61,"h":21.57,"l":20.54,"n":23706,"o":21.41,"t":"2026-03-13T04:00:00Z","v":1553340,"vw":20.883896},{"c":21.39,"h":21.54,"l":20.94,"n":30613,"o":21.04,"t":"2026-03-16T04:00:00Z","v":3050185,"vw":21.318477},{"c":20.9,"h":21.62,"l":20.81,"n":27956,"o":21.39,"t":"2026-03-17T04:00:00Z","v":2423477,"vw":21.024781},{"c":20.32,"h":20.8,"l":20.125,"n":30251,"o":20.8,"t":"2026-03-18T04:00:00Z","v":2562877,"vw":20.287771},{"c":20.72,"h":20.895,"l":19.89,"n":30086,"o":20.09,"t":"2026-03-19T04:00:00Z","v":2419896,"vw":20.545548},{"c":20.74,"h":21.06,"l":20.585,"n":22548,"o":20.69,"t":"2026-03-20T04:00:00Z","v":3343625,"vw":20.748461},{"c":20.99,"h":21.51,"l":20.94,"n":22283,"o":21.32,"t":"2026-03-23T04:00:00Z","v":1414629,"vw":21.096144},{"c":20.96,"h":21.07,"l":20.36,"n":25512,"o":20.82,"t":"2026-03-24T04:00:00Z","v":1989963,"vw":20.9015},{"c":22.01,"h":22.365,"l":21.4,"n":28158,"o":21.4,"t":"2026-03-25T04:00:00Z","v":2357328,"vw":21.979363},{"c":21.47,"h":21.9421,"l":21.43,"n":19930,"o":21.65,"t":"2026-03-26T04:00:00Z","v":1466342,"vw":21.571449},{"c":20.75,"h":21.42,"l":20.7466,"n":20608,"o":21.25,"t":"2026-03-27T04:00:00Z","v":1215059,"vw":20.877103},{"c":21.07,"h":21.155,"l":20.67,"n":22419,"o":21.155,"t":"2026-03-30T04:00:00Z","v":1724394,"vw":21.003476},{"c":22.26,"h":22.39,"l":21.26,"n":28363,"o":21.26,"t":"2026-03-31T04:00:00Z","v":2211286,"vw":22.109596},{"c":22.32,"h":22.89,"l":21.99,"n":22429,"o":22.22,"t":"2026-04-01T04:00:00Z","v":1612771,"vw":22.308311},{"c":22.2,"h":22.485,"l":21.715,"n":18017,"o":21.85,"t":"2026-04-02T04:00:00Z","v":1702936,"vw":22.156315},{"c":22.32,"h":22.74,"l":21.99,"n":16230,"o":21.99,"t":"2026-04-06T04:00:00Z","v":1298626,"vw":22.402405},{"c":22.09,"h":22.31,"l":21.9,"n":18853,"o":22.2,"t":"2026-04-07T04:00:00Z","v":1429623,"vw":22.076401},{"c":22.56,"h":22.86,"l":22.39,"n":18367,"o":22.85,"t":"2026-04-08T04:00:00Z","v":1640657,"vw":22.575028},{"c":22.57,"h":22.665,"l":22.09,"n":16082,"o":22.35,"t":"2026-04-09T04:00:00Z","v":1229464,"vw":22.463034},{"c":21.74,"h":22.595,"l":21.42,"n":16931,"o":22.52,"t":"2026-04-10T04:00:00Z","v":849353,"vw":21.732257},{"c":21.46,"h":21.66,"l":20.96,"n":24786,"o":21.53,"t":"2026-04-13T04:00:00Z","v":2038066,"vw":21.33952},{"c":22.02,"h":22.13,"l":21.46,"n":27258,"o":21.46,"t":"2026-04-14T04:00:00Z","v":1973010,"vw":21.922188},{"c":21.76,"h":22.315,"l":21.72,"n":19328,"o":22.02,"t":"2026-04-15T04:00:00Z","v":1232992,"vw":21.851357},{"c":21.25,"h":22.07,"l":21.155,"n":22860,"o":21.86,"t":"2026-04-16T04:00:00Z","v":1677661,"vw":21.417274},{"c":22.17,"h":22.29,"l":21.6584,"n":30538,"o":21.85,"t":"2026-04-17T04:00:00Z","v":8552610,"vw":22.142754},{"c":22.09,"h":22.37,"l":21.9539,"n":16022,"o":22.13,"t":"2026-04-20T04:00:00Z","v":1037529,"vw":22.163549},{"c":21.8,"h":22.18,"l":21.7,"n":15359,"o":22.11,"t":"2026-04-21T04:00:00Z","v":991743,"vw":21.83843},{"c":22.24,"h":22.36,"l":21.81,"n":17451,"o":21.98,"t":"2026-04-22T04:00:00Z","v":1180221,"vw":22.173393},{"c":22.11,"h":22.23,"l":21.84,"n":18817,"o":22.22,"t":"2026-04-23T04:00:00Z","v":1209580,"vw":22.060852},{"c":21.96,"h":22.23,"l":21.67,"n":15546,"o":22.03,"t":"2026-04-24T04:00:00Z","v":868185,"vw":21.90817},{"c":22.3,"h":22.79,"l":21.9,"n":14570,"o":21.9,"t":"2026-04-27T04:00:00Z","v":1075582,"vw":22.37662},{"c":22.67,"h":22.78,"l":22.3,"n":19334,"o":22.465,"t":"2026-04-28T04:00:00Z","v":1319224,"vw":22.602614},{"c":22.2,"h":22.73,"l":22.01,"n":21254,"o":22.36,"t":"2026-04-29T04:00:00Z","v":1321888,"vw":22.277694},{"c":22.45,"h":22.72,"l":22.1872,"n":19693,"o":22.2,"t":"2026-04-30T04:00:00Z","v":1734944,"vw":22.462733},{"c":21.95,"h":22.345,"l":21.63,"n":21032,"o":22.31,"t":"2026-05-01T04:00:00Z","v":1449442,"vw":21.952832},{"c":22.19,"h":22.28,"l":21.64,"n":26340,"o":21.79,"t":"2026-05-04T04:00:00Z","v":1907546,"vw":22.045417},{"c":22.35,"h":22.7,"l":22.12,"n":18919,"o":22.38,"t":"2026-05-05T04:00:00Z","v":1031015,"vw":22.332718},{"c":21.48,"h":23.07,"l":21.36,"n":40772,"o":22.54,"t":"2026-05-06T04:00:00Z","v":3577922,"vw":22.014081},{"c":22.56,"h":22.84,"l":21.52,"n":49134,"o":21.89,"t":"2026-05-07T04:00:00Z","v":3670187,"vw":22.358233},{"c":22.4,"h":22.905,"l":22.26,"n":28099,"o":22.43,"t":"2026-05-08T04:00:00Z","v":2084450,"vw":22.531653},{"c":21.8,"h":22.505,"l":21.75,"n":26236,"o":22.1,"t":"2026-05-11T04:00:00Z","v":1944056,"vw":22.014558},{"c":21.72,"h":22.0999,"l":21.57,"n":17889,"o":21.88,"t":"2026-05-12T04:00:00Z","v":1125234,"vw":21.776054},{"c":22.18,"h":22.265,"l":21.4101,"n":21520,"o":21.57,"t":"2026-05-13T04:00:00Z","v":1543160,"vw":22.008249},{"c":22.09,"h":22.39,"l":21.88,"n":20312,"o":22.25,"t":"2026-05-14T04:00:00Z","v":2029068,"vw":22.090598},{"c":21.4,"h":22,"l":21.365,"n":19011,"o":21.92,"t":"2026-05-15T04:00:00Z","v":1292682,"vw":21.533842},{"c":20.69,"h":21.68,"l":20.65,"n":22417,"o":21.45,"t":"2026-05-18T04:00:00Z","v":1623369,"vw":20.864917},{"c":20.48,"h":20.915,"l":20.3,"n":27420,"o":20.69,"t":"2026-05-19T04:00:00Z","v":2089368,"vw":20.583535},{"c":20.95,"h":21.005,"l":20.48,"n":25405,"o":20.48,"t":"2026-05-20T04:00:00Z","v":1704847,"vw":20.877006},{"c":21.32,"h":21.47,"l":20.41,"n":23086,"o":20.64,"t":"2026-05-21T04:00:00Z","v":1664517,"vw":21.19284},{"c":21.1,"h":21.6,"l":21.07,"n":19398,"o":21.16,"t":"2026-05-22T04:00:00Z","v":1377022,"vw":21.224787},{"c":21.26,"h":21.27,"l":20.91,"n":16770,"o":21.07,"t":"2026-05-26T04:00:00Z","v":965012,"vw":21.201507},{"c":21.19,"h":21.6,"l":21.14,"n":15133,"o":21.48,"t":"2026-05-27T04:00:00Z","v":982385,"vw":21.253823},{"c":21.63,"h":21.825,"l":20.89,"n":21434,"o":21,"t":"2026-05-28T04:00:00Z","v":1075658,"vw":21.518551},{"c":21.66,"h":21.955,"l":21.58,"n":20640,"o":21.65,"t":"2026-05-29T04:00:00Z","v":1745410,"vw":21.700433},{"c":21.52,"h":21.6,"l":20.96,"n":17962,"o":21.4,"t":"2026-06-01T04:00:00Z","v":1119232,"vw":21.410642},{"c":20.89,"h":21.38,"l":20.75,"n":19754,"o":21.27,"t":"2026-06-02T04:00:00Z","v":1236327,"vw":20.920637},{"c":21.43,"h":21.44,"l":20.76,"n":17791,"o":20.87,"t":"2026-06-03T04:00:00Z","v":1282309,"vw":21.261877},{"c":21.72,"h":21.85,"l":21.48,"n":19300,"o":21.72,"t":"2026-06-04T04:00:00Z","v":1122738,"vw":21.672157},{"c":21.56,"h":21.96,"l":21.45,"n":16321,"o":21.71,"t":"2026-06-05T04:00:00Z","v":807301,"vw":21.59918},{"c":21.7,"h":21.79,"l":21.27,"n":15367,"o":21.56,"t":"2026-06-08T04:00:00Z","v":883815,"vw":21.548511},{"c":21.84,"h":22.03,"l":21.47,"n":17802,"o":21.86,"t":"2026-06-09T04:00:00Z","v":1104191,"vw":21.791664},{"c":21.25,"h":22.145,"l":21.23,"n":18164,"o":21.79,"t":"2026-06-10T04:00:00Z","v":1231840,"vw":21.448621},{"c":21.39,"h":21.68,"l":20.92,"n":16115,"o":21.12,"t":"2026-06-11T04:00:00Z","v":945190,"vw":21.364056},{"c":21.09,"h":21.55,"l":21.05,"n":14547,"o":21.49,"t":"2026-06-12T04:00:00Z","v":753975,"vw":21.261224},{"c":21.265,"h":21.39,"l":21.05,"n":17707,"o":21.1,"t":"2026-06-15T04:00:00Z","v":1209936,"vw":21.251895},{"c":20.94,"h":21.47,"l":20.84,"n":15112,"o":21.34,"t":"2026-06-16T04:00:00Z","v":1242277,"vw":20.952585},{"c":21.6,"h":21.725,"l":20.92,"n":19736,"o":20.99,"t":"2026-06-17T04:00:00Z","v":1340376,"vw":21.480185},{"c":21.62,"h":21.9,"l":21.2,"n":19972,"o":21.73,"t":"2026-06-18T04:00:00Z","v":3225771,"vw":21.568627},{"c":22.09,"h":22.46,"l":21.59,"n":23541,"o":21.64,"t":"2026-06-22T04:00:00Z","v":1904455,"vw":22.130534},{"c":22.6,"h":22.66,"l":22.01,"n":17666,"o":22.26,"t":"2026-06-23T04:00:00Z","v":1476939,"vw":22.558848},{"c":23.36,"h":23.79,"l":22.67,"n":17487,"o":22.67,"t":"2026-06-24T04:00:00Z","v":1495958,"vw":23.413538},{"c":23.72,"h":24.105,"l":23.28,"n":22929,"o":23.28,"t":"2026-06-25T04:00:00Z","v":1491717,"vw":23.643952},{"c":25.32,"h":27.31,"l":25.07,"n":50267,"o":26.38,"t":"2026-06-26T04:00:00Z","v":7371056,"vw":25.82509},{"c":25.2,"h":25.725,"l":24.95,"n":26018,"o":25.4,"t":"2026-06-29T04:00:00Z","v":2090149,"vw":25.202948},{"c":25.3,"h":26,"l":25.02,"n":23178,"o":25.34,"t":"2026-06-30T04:00:00Z","v":1721357,"vw":25.33955},{"c":25.2,"h":25.55,"l":24.935,"n":19909,"o":25.24,"t":"2026-07-01T04:00:00Z","v":1417736,"vw":25.231469},{"c":25.97,"h":26.2268,"l":25.13,"n":19701,"o":25.41,"t":"2026-07-02T04:00:00Z","v":1586469,"vw":25.79974},{"c":25.77,"h":26,"l":25.24,"n":15667,"o":25.8,"t":"2026-07-06T04:00:00Z","v":1155110,"vw":25.684295},{"c":26.2,"h":26.35,"l":25.63,"n":22243,"o":26.16,"t":"2026-07-07T04:00:00Z","v":1674513,"vw":26.080501},{"c":26,"h":26.29,"l":25.59,"n":19524,"o":26.15,"t":"2026-07-08T04:00:00Z","v":1551909,"vw":25.921657},{"c":26.41,"h":26.51,"l":25.59,"n":17622,"o":25.7,"t":"2026-07-09T04:00:00Z","v":1801338,"vw":26.273668},{"c":26.22,"h":26.51,"l":25.66,"n":19152,"o":26.51,"t":"2026-07-10T04:00:00Z","v":1442834,"vw":26.163106},{"c":25.5,"h":26.04,"l":25.3,"n":20002,"o":26.04,"t":"2026-07-13T04:00:00Z","v":1562882,"vw":25.525245},{"c":25.49,"h":25.64,"l":24.95,"n":17507,"o":25.58,"t":"2026-07-14T04:00:00Z","v":1221063,"vw":25.44183},{"c":25.92,"h":26.08,"l":25.1804,"n":18178,"o":25.38,"t":"2026-07-15T04:00:00Z","v":1274153,"vw":25.873082},{"c":25.63,"h":26.23,"l":25.47,"n":22953,"o":25.94,"t":"2026-07-16T04:00:00Z","v":2189374,"vw":25.822606},{"c":25.6,"h":25.835,"l":25.195,"n":17845,"o":25.37,"t":"2026-07-17T04:00:00Z","v":1207429,"vw":25.534138},{"c":25.09,"h":26.16,"l":25.03,"n":22967,"o":26.07,"t":"2026-07-20T04:00:00Z","v":1486586,"vw":25.302161},{"c":25.43,"h":25.57,"l":25.07,"n":20091,"o":25.2,"t":"2026-07-21T04:00:00Z","v":1340557,"vw":25.365077},{"c":24.96,"h":25.62,"l":24.91,"n":17839,"o":25.62,"t":"2026-07-22T04:00:00Z","v":1163390,"vw":25.021432},{"c":24.83,"h":25,"l":24.232,"n":16618,"o":24.232,"t":"2026-07-23T04:00:00Z","v":1272065,"vw":24.783123},{"c":24.84,"h":25.1,"l":24.57,"n":15178,"o":24.9,"t":"2026-07-24T04:00:00Z","v":1046088,"vw":24.785294},{"c":25.39,"h":25.78,"l":24.99,"n":20131,"o":25.22,"t":"2026-07-27T04:00:00Z","v":1399333,"vw":25.449926},{"c":26.01,"h":26.08,"l":25.52,"n":17756,"o":25.52,"t":"2026-07-28T04:00:00Z","v":938833,"vw":25.881211},{"c":26.34,"h":26.54,"l":25.82,"n":21700,"o":26.12,"t":"2026-07-29T04:00:00Z","v":1733065,"vw":26.23067},{"c":26.55,"h":26.58,"l":25.87,"n":18971,"o":26.13,"t":"2026-07-30T04:00:00Z","v":1298741,"vw":26.330559},{"c":25.87,"h":26.44,"l":25.345,"n":22649,"o":26.44,"t":"2026-07-31T04:00:00Z","v":1526700,"vw":25.721287},{"c":25.61,"h":26.105,"l":25.43,"n":19642,"o":25.96,"t":"2026-08-03T04:00:00Z","v":1368123,"vw":25.657428},{"c":27.15,"h":27.23,"l":25.55,"n":30151,"o":25.66,"t":"2026-08-04T04:00:00Z","v":2440472,"vw":26.719313},{"c":28.8,"h":29.165,"l":27.8,"n":45862,"o":27.955,"t":"2026-08-05T04:00:00Z","v":4547708,"vw":28.637329},{"c":28.45,"h":29.48,"l":28.32,"n":29639,"o":28.85,"t":"2026-08-06T04:00:00Z","v":3048071,"vw":28.677777},{"c":29.21,"h":29.29,"l":28.2,"n":23704,"o":28.57,"t":"2026-08-07T04:00:00Z","v":1778464,"vw":29.042463},{"c":29.39,"h":29.65,"l":29,"n":26919,"o":29,"t":"2026-08-10T04:00:00Z","v":2726500,"vw":29.32065},{"c":29.41,"h":29.76,"l":29.095,"n":21152,"o":29.565,"t":"2026-08-11T04:00:00Z","v":1346573,"vw":29.475452},{"c":29.45,"h":29.85,"l":28.83,"n":20336,"o":29.18,"t":"2026-08-12T04:00:00Z","v":1404413,"vw":29.492219},{"c":28.38,"h":29.75,"l":28.36,"n":18168,"o":29.75,"t":"2026-08-13T04:00:00Z","v":1498971,"vw":28.664732},{"c":28.24,"h":28.425,"l":27.9,"n":14468,"o":28.26,"t":"2026-08-14T04:00:00Z","v":1059810,"vw":28.231593},{"c":29.01,"h":29.03,"l":28.21,"n":15014,"o":28.63,"t":"2026-08-17T04:00:00Z","v":1118217,"vw":28.796531},{"c":30.18,"h":30.25,"l":29.05,"n":23408,"o":29.14,"t":"2026-08-18T04:00:00Z","v":2045604,"vw":29.871925},{"c":30.21,"h":30.96,"l":30.07,"n":27612,"o":30.66,"t":"2026-08-19T04:00:00Z","v":2277217,"vw":30.41793},{"c":29.05,"h":30,"l":28.95,"n":17666,"o":30,"t":"2026-08-20T04:00:00Z","v":1033066,"vw":29.277857},{"c":29.5,"h":29.615,"l":28.8,"n":17386,"o":29.08,"t":"2026-08-21T04:00:00Z","v":1090272,"vw":29.391436},{"c":29.65,"h":29.775,"l":29.15,"n":16071,"o":29.5,"t":"2026-08-24T04:00:00Z","v":1487437,"vw":29.592281},{"c":30.57,"h":30.76,"l":29.845,"n":19832,"o":30.14,"t":"2026-08-25T04:00:00Z","v":1521165,"vw":30.487097},{"c":29.58,"h":30.3799,"l":29.28,"n":21139,"o":30.36,"t":"2026-08-26T04:00:00Z","v":1330934,"vw":29.583923},{"c":29.73,"h":29.83,"l":29.15,"n":14363,"o":29.26,"t":"2026-08-27T04:00:00Z","v":877956,"vw":29.665631},{"c":29.11,"h":29.725,"l":29.02,"n":16783,"o":29.51,"t":"2026-08-28T04:00:00Z","v":1528083,"vw":29.191409},{"c":28.91,"h":29.12,"l":28.575,"n":12630,"o":29.05,"t":"2026-08-31T04:00:00Z","v":1036029,"vw":28.885836},{"c":28.89,"h":29.3,"l":28.51,"n":15134,"o":28.84,"t":"2026-09-01T04:00:00Z","v":829405,"vw":28.879593},{"c":28.93,"h":29.75,"l":28.875,"n":21315,"o":29.1,"t":"2026-09-02T04:00:00Z","v":1552756,"vw":29.062406},{"c":27.86,"h":29.065,"l":27.615,"n":25217,"o":29,"t":"2026-09-03T04:00:00Z","v":1845512,"vw":28.016012},{"c":28.02,"h":28.1942,"l":27.65,"n":24740,"o":27.77,"t":"2026-09-04T04:00:00Z","v":1680341,"vw":27.996129},{"c":27.58,"h":28.09,"l":27.1001,"n":26411,"o":27.63,"t":"2026-09-08T04:00:00Z","v":1450983,"vw":27.758377},{"c":27.68,"h":27.95,"l":27.4,"n":17083,"o":27.44,"t":"2026-09-09T04:00:00Z","v":1293110,"vw":27.752898},{"c":27.74,"h":27.86,"l":27.355,"n":16651,"o":27.63,"t":"2026-09-10T04:00:00Z","v":1013442,"vw":27.669892},{"c":27.83,"h":28.24,"l":27.74,"n":16961,"o":27.98,"t":"2026-09-11T04:00:00Z","v":1167387,"vw":27.888136},{"c":27.52,"h":28.1,"l":27.3817,"n":17426,"o":27.995,"t":"2026-09-14T04:00:00Z","v":1623311,"vw":27.581697},{"c":26.76,"h":27.51,"l":26.64,"n":18439,"o":27.51,"t":"2026-09-15T04:00:00Z","v":1109482,"vw":26.839517},{"c":27.54,"h":27.6,"l":26.66,"n":20521,"o":26.75,"t":"2026-09-16T04:00:00Z","v":1400114,"vw":27.423193},{"c":27.45,"h":28.06,"l":27.29,"n":20052,"o":27.78,"t":"2026-09-17T04:00:00Z","v":1302118,"vw":27.548993},{"c":27.29,"h":27.475,"l":26.73,"n":24533,"o":27.37,"t":"2026-09-18T04:00:00Z","v":5474674,"vw":27.24873},{"c":26.395,"h":27.43,"l":26.34,"n":19770,"o":27.43,"t":"2026-09-21T04:00:00Z","v":1342584,"vw":26.71238},{"c":26.41,"h":26.855,"l":26.32,"n":21457,"o":26.65,"t":"2026-09-22T04:00:00Z","v":1466587,"vw":26.56652},{"c":25.43,"h":26.51,"l":24.93,"n":20620,"o":26.41,"t":"2026-09-23T04:00:00Z","v":1302582,"vw":25.399369},{"c":22.18,"h":24.38,"l":22,"n":67786,"o":24.38,"t":"2026-09-24T04:00:00Z","v":6727509,"vw":22.699964},{"c":20.68,"h":22.21,"l":20.61,"n":41589,"o":22.21,"t":"2026-09-25T04:00:00Z","v":3340620,"vw":20.931913},{"c":20.53,"h":20.63,"l":19.8,"n":33405,"o":20.53,"t":"2026-09-28T04:00:00Z","v":3516717,"vw":20.253088},{"c":20.22,"h":20.605,"l":20.06,"n":26922,"o":20.605,"t":"2026-09-29T04:00:00Z","v":2515116,"vw":20.221997},{"c":20.15,"h":20.7,"l":19.93,"n":27761,"o":20.275,"t":"2026-09-30T04:00:00Z","v":3134075,"vw":20.233641},{"c":19.89,"h":20.19,"l":19.59,"n":32510,"o":19.95,"t":"2026-10-01T04:00:00Z","v":2731743,"vw":19.906024},{"c":19.95,"h":20.24,"l":19.875,"n":31214,"o":20.01,"t":"2026-10-02T04:00:00Z","v":2564644,"vw":20.024851},{"c":20.11,"h":20.45,"l":19.5662,"n":33329,"o":20.045,"t":"2026-10-05T04:00:00Z","v":3152422,"vw":20.061497},{"c":19.74,"h":20.36,"l":19.67,"n":25252,"o":20.16,"t":"2026-10-06T04:00:00Z","v":1666371,"vw":19.817585},{"c":19.65,"h":19.7968,"l":19.455,"n":20441,"o":19.6,"t":"2026-10-07T04:00:00Z","v":1784550,"vw":19.620369},{"c":19.58,"h":19.785,"l":19.315,"n":21384,"o":19.46,"t":"2026-10-08T04:00:00Z","v":2006623,"vw":19.568069},{"c":19.78,"h":20.05,"l":19.58,"n":20138,"o":19.6,"t":"2026-10-09T04:00:00Z","v":1470299,"vw":19.817034},{"c":19.41,"h":19.8724,"l":19.4,"n":14937,"o":19.7,"t":"2026-10-12T04:00:00Z","v":1184763,"vw":19.503424},{"c":18.62,"h":19.1,"l":18.39,"n":25473,"o":19.05,"t":"2026-10-13T04:00:00Z","v":2140746,"vw":18.671175},{"c":19.25,"h":19.28,"l":18.49,"n":19713,"o":18.6,"t":"2026-10-14T04:00:00Z","v":1642846,"vw":19.146971},{"c":19.71,"h":19.88,"l":19.28,"n":19081,"o":19.48,"t":"2026-10-15T04:00:00Z","v":1767236,"vw":19.683388},{"c":19.12,"h":19.76,"l":18.87,"n":20980,"o":19.76,"t":"2026-10-16T04:00:00Z","v":1672319,"vw":19.166783},{"c":19.8,"h":19.84,"l":19.11,"n":17675,"o":19.33,"t":"2026-10-19T04:00:00Z","v":1298701,"vw":19.644801},{"c":20.44,"h":20.49,"l":19.8602,"n":21242,"o":20.04,"t":"2026-10-20T04:00:00Z","v":1675570,"vw":20.350263},{"c":20.19,"h":20.57,"l":20.1,"n":18496,"o":20.44,"t":"2026-10-21T04:00:00Z","v":1409914,"vw":20.23819},{"c":20.31,"h":20.5,"l":20.12,"n":16912,"o":20.3,"t":"2026-10-22T04:00:00Z","v":1229430,"vw":20.298471}],"volatilityBars":[{"c":26.46,"h":26.7,"l":26.2,"n":173,"o":26.7,"t":"2026-09-22T08:15:00Z","v":15606,"vw":26.489861},{"c":26.45,"h":26.45,"l":26.44,"n":40,"o":26.44,"t":"2026-09-22T08:30:00Z","v":1799,"vw":26.448648},{"c":26.47,"h":26.5,"l":26.47,"n":13,"o":26.5,"t":"2026-09-22T09:00:00Z","v":964,"vw":26.485957},{"c":26.59,"h":26.65,"l":26.4,"n":114,"o":26.65,"t":"2026-09-22T10:15:00Z","v":12596,"vw":26.559895},{"c":26.65,"h":26.65,"l":26.6,"n":46,"o":26.64,"t":"2026-09-22T11:15:00Z","v":5106,"vw":26.625502},{"c":26.65,"h":26.65,"l":26.61,"n":7,"o":26.61,"t":"2026-09-22T12:15:00Z","v":752,"vw":26.62453},{"c":26.64,"h":26.6597,"l":26.62,"n":19,"o":26.62,"t":"2026-09-22T12:45:00Z","v":1671,"vw":26.642382},{"c":26.69,"h":26.69,"l":26.66,"n":7,"o":26.66,"t":"2026-09-22T13:00:00Z","v":559,"vw":26.674},{"c":26.625,"h":26.72,"l":26.4,"n":418,"o":26.65,"t":"2026-09-22T13:30:00Z","v":35444,"vw":26.634144},{"c":26.71,"h":26.84,"l":26.62,"n":610,"o":26.67,"t":"2026-09-22T13:45:00Z","v":35472,"vw":26.736265},{"c":26.73,"h":26.84,"l":26.71,"n":649,"o":26.72,"t":"2026-09-22T14:00:00Z","v":32148,"vw":26.785481},{"c":26.71,"h":26.8,"l":26.66,"n":743,"o":26.74,"t":"2026-09-22T14:15:00Z","v":29948,"vw":26.730647},{"c":26.77,"h":26.8,"l":26.66,"n":918,"o":26.72,"t":"2026-09-22T14:30:00Z","v":50279,"vw":26.723963},{"c":26.715,"h":26.855,"l":26.715,"n":723,"o":26.77,"t":"2026-09-22T14:45:00Z","v":36270,"vw":26.806328},{"c":26.62,"h":26.73,"l":26.545,"n":778,"o":26.71,"t":"2026-09-22T15:00:00Z","v":37095,"vw":26.628364},{"c":26.82,"h":26.82,"l":26.635,"n":474,"o":26.635,"t":"2026-09-22T15:15:00Z","v":17316,"vw":26.744911},{"c":26.74,"h":26.81,"l":26.73,"n":393,"o":26.81,"t":"2026-09-22T15:30:00Z","v":17103,"vw":26.763499},{"c":26.64,"h":26.75,"l":26.63,"n":450,"o":26.75,"t":"2026-09-22T15:45:00Z","v":17547,"vw":26.675048},{"c":26.64,"h":26.65,"l":26.62,"n":425,"o":26.63,"t":"2026-09-22T16:00:00Z","v":16791,"vw":26.636138},{"c":26.63,"h":26.68,"l":26.62,"n":447,"o":26.64,"t":"2026-09-22T16:15:00Z","v":16508,"vw":26.646089},{"c":26.68,"h":26.7,"l":26.64,"n":325,"o":26.64,"t":"2026-09-22T16:30:00Z","v":11352,"vw":26.671542},{"c":26.69,"h":26.7,"l":26.63,"n":539,"o":26.68,"t":"2026-09-22T16:45:00Z","v":24592,"vw":26.675539},{"c":26.635,"h":26.72,"l":26.61,"n":487,"o":26.68,"t":"2026-09-22T17:00:00Z","v":19883,"vw":26.664017},{"c":26.495,"h":26.65,"l":26.43,"n":689,"o":26.64,"t":"2026-09-22T17:15:00Z","v":33439,"vw":26.490701},{"c":26.48,"h":26.49,"l":26.44,"n":453,"o":26.49,"t":"2026-09-22T17:30:00Z","v":20203,"vw":26.461013},{"c":26.57,"h":26.585,"l":26.465,"n":615,"o":26.48,"t":"2026-09-22T17:45:00Z","v":27429,"vw":26.518333},{"c":26.58,"h":26.65,"l":26.57,"n":654,"o":26.57,"t":"2026-09-22T18:00:00Z","v":31813,"vw":26.608567},{"c":26.62,"h":26.63,"l":26.54,"n":580,"o":26.585,"t":"2026-09-22T18:15:00Z","v":25202,"vw":26.574355},{"c":26.615,"h":26.65,"l":26.59,"n":572,"o":26.62,"t":"2026-09-22T18:30:00Z","v":27169,"vw":26.614835},{"c":26.585,"h":26.62,"l":26.58,"n":701,"o":26.61,"t":"2026-09-22T18:45:00Z","v":29944,"vw":26.60488},{"c":26.67,"h":26.78,"l":26.58,"n":1441,"o":26.585,"t":"2026-09-22T19:00:00Z","v":134216,"vw":26.705862},{"c":26.58,"h":26.68,"l":26.575,"n":793,"o":26.67,"t":"2026-09-22T19:15:00Z","v":43198,"vw":26.620855},{"c":26.645,"h":26.67,"l":26.565,"n":1081,"o":26.58,"t":"2026-09-22T19:30:00Z","v":65610,"vw":26.632772},{"c":26.41,"h":26.65,"l":26.32,"n":4645,"o":26.64,"t":"2026-09-22T19:45:00Z","v":347093,"vw":26.455317},{"c":26.41,"h":26.41,"l":26.41,"n":36,"o":26.41,"t":"2026-09-22T20:00:00Z","v":207360,"vw":26.41},{"c":25.97,"h":26.51,"l":25.92,"n":502,"o":26.41,"t":"2026-09-23T13:30:00Z","v":51125,"vw":26.261938},{"c":25.84,"h":25.98,"l":25.805,"n":296,"o":25.97,"t":"2026-09-23T13:45:00Z","v":13100,"vw":25.895422},{"c":25.99,"h":25.99,"l":25.82,"n":387,"o":25.875,"t":"2026-09-23T14:00:00Z","v":14048,"vw":25.887321},{"c":26.04,"h":26.16,"l":25.986,"n":735,"o":25.986,"t":"2026-09-23T14:15:00Z","v":30222,"vw":26.112847},{"c":25.76,"h":26.055,"l":25.75,"n":831,"o":26.05,"t":"2026-09-23T14:30:00Z","v":37968,"vw":25.88764},{"c":25.49,"h":25.755,"l":25.41,"n":900,"o":25.755,"t":"2026-09-23T14:45:00Z","v":44786,"vw":25.573393},{"c":25.55,"h":25.65,"l":25.45,"n":561,"o":25.5,"t":"2026-09-23T15:00:00Z","v":41972,"vw":25.589542},{"c":25.41,"h":25.68,"l":25.395,"n":839,"o":25.54,"t":"2026-09-23T15:15:00Z","v":43774,"vw":25.554933},{"c":25.36,"h":25.45,"l":25.33,"n":593,"o":25.41,"t":"2026-09-23T15:30:00Z","v":25591,"vw":25.399032},{"c":25.315,"h":25.365,"l":25.25,"n":733,"o":25.365,"t":"2026-09-23T15:45:00Z","v":30096,"vw":25.297433},{"c":25.31,"h":25.33,"l":25.27,"n":553,"o":25.3,"t":"2026-09-23T16:00:00Z","v":17242,"vw":25.300116},{"c":25.16,"h":25.32,"l":25.065,"n":984,"o":25.31,"t":"2026-09-23T16:15:00Z","v":50605,"vw":25.192538},{"c":25.12,"h":25.18,"l":25.08,"n":569,"o":25.16,"t":"2026-09-23T16:30:00Z","v":18644,"vw":25.135558},{"c":25.06,"h":25.14,"l":25.05,"n":633,"o":25.11,"t":"2026-09-23T16:45:00Z","v":27257,"vw":25.089829},{"c":24.97,"h":25.075,"l":24.93,"n":1367,"o":25.075,"t":"2026-09-23T17:00:00Z","v":108721,"vw":25.00104},{"c":25.06,"h":25.06,"l":24.97,"n":469,"o":24.98,"t":"2026-09-23T17:15:00Z","v":15501,"vw":25.014425},{"c":25.12,"h":25.14,"l":25.035,"n":627,"o":25.06,"t":"2026-09-23T17:30:00Z","v":21530,"vw":25.085811},{"c":25.15,"h":25.17,"l":25.11,"n":500,"o":25.12,"t":"2026-09-23T17:45:00Z","v":37738,"vw":25.134185},{"c":25.08,"h":25.16,"l":25.02,"n":664,"o":25.16,"t":"2026-09-23T18:00:00Z","v":28703,"vw":25.075812},{"c":25.0999,"h":25.11,"l":25.08,"n":576,"o":25.08,"t":"2026-09-23T18:15:00Z","v":19086,"vw":25.091388},{"c":25.13,"h":25.18,"l":25.08,"n":707,"o":25.09,"t":"2026-09-23T18:30:00Z","v":23242,"vw":25.13139},{"c":25.14,"h":25.14,"l":25.08,"n":681,"o":25.14,"t":"2026-09-23T18:45:00Z","v":26066,"vw":25.109694},{"c":25.21,"h":25.21,"l":25.07,"n":765,"o":25.15,"t":"2026-09-23T19:00:00Z","v":33545,"vw":25.131832},{"c":25.21,"h":25.26,"l":25.17,"n":621,"o":25.2,"t":"2026-09-23T19:15:00Z","v":30288,"vw":25.219194},{"c":25.29,"h":25.36,"l":25.22,"n":993,"o":25.22,"t":"2026-09-23T19:30:00Z","v":54766,"vw":25.305304},{"c":25.41,"h":25.51,"l":25.22,"n":3002,"o":25.305,"t":"2026-09-23T19:45:00Z","v":195452,"vw":25.410648},{"c":25.43,"h":25.46,"l":25.43,"n":43,"o":25.43,"t":"2026-09-23T20:00:00Z","v":248646,"vw":25.430132},{"c":25.5,"h":25.51,"l":25.5,"n":2,"o":25.51,"t":"2026-09-23T21:00:00Z","v":275,"vw":25.503636},{"c":25.4689,"h":25.4689,"l":25.4689,"n":2,"o":25.4689,"t":"2026-09-24T08:00:00Z","v":170,"vw":25.4689},{"c":25.4997,"h":25.52,"l":25.48,"n":28,"o":25.52,"t":"2026-09-24T08:30:00Z","v":719,"vw":25.511349},{"c":25.4,"h":25.4,"l":25.4,"n":8,"o":25.4,"t":"2026-09-24T10:15:00Z","v":501,"vw":25.4},{"c":22,"h":25.23,"l":20,"n":306,"o":25.15,"t":"2026-09-24T11:00:00Z","v":37727,"vw":22.668565},{"c":23.51,"h":24.01,"l":21.05,"n":146,"o":22.52,"t":"2026-09-24T11:15:00Z","v":38134,"vw":22.212244},{"c":23.45,"h":23.95,"l":23.36,"n":14,"o":23.95,"t":"2026-09-24T11:30:00Z","v":6720,"vw":23.495722},{"c":23.93,"h":23.99,"l":23.302,"n":60,"o":23.331,"t":"2026-09-24T11:45:00Z","v":11283,"vw":23.486635},{"c":23.71,"h":24,"l":23.5,"n":20,"o":23.8,"t":"2026-09-24T12:00:00Z","v":2601,"vw":23.685464},{"c":24.06,"h":24.5,"l":24.06,"n":10,"o":24.5,"t":"2026-09-24T12:15:00Z","v":684,"vw":24.295539},{"c":24.48,"h":24.55,"l":24.1,"n":11,"o":24.55,"t":"2026-09-24T12:30:00Z","v":1800,"vw":24.396491},{"c":24.45,"h":24.8,"l":24.45,"n":4,"o":24.76,"t":"2026-09-24T12:45:00Z","v":704,"vw":24.684708},{"c":24.1,"h":24.21,"l":24.1,"n":10,"o":24.19,"t":"2026-09-24T13:00:00Z","v":1104,"vw":24.143318},{"c":24.37,"h":24.85,"l":24.1,"n":124,"o":24.1,"t":"2026-09-24T13:15:00Z","v":11113,"vw":24.612847},{"c":22.14,"h":24.38,"l":22,"n":4769,"o":24.38,"t":"2026-09-24T13:30:00Z","v":556130,"vw":22.948022},{"c":23.045,"h":23.06,"l":22.03,"n":3792,"o":22.1,"t":"2026-09-24T13:45:00Z","v":466777,"vw":22.446473},{"c":22.82,"h":23.1299,"l":22.661,"n":4641,"o":23.04,"t":"2026-09-24T14:00:00Z","v":600436,"vw":22.829661},{"c":23.22,"h":23.33,"l":22.76,"n":2250,"o":22.82,"t":"2026-09-24T14:15:00Z","v":206295,"vw":23.101366},{"c":23.175,"h":23.5,"l":23.16,"n":1817,"o":23.23,"t":"2026-09-24T14:30:00Z","v":138893,"vw":23.33186},{"c":23.22,"h":23.39,"l":23.1,"n":1855,"o":23.175,"t":"2026-09-24T14:45:00Z","v":128611,"vw":23.225897},{"c":23.02,"h":23.24,"l":22.9703,"n":2506,"o":23.21,"t":"2026-09-24T15:00:00Z","v":231395,"vw":23.071245},{"c":23.185,"h":23.25,"l":23.02,"n":2327,"o":23.02,"t":"2026-09-24T15:15:00Z","v":155379,"vw":23.143686},{"c":23.16,"h":23.28,"l":23.05,"n":2043,"o":23.18,"t":"2026-09-24T15:30:00Z","v":173378,"vw":23.181444},{"c":23.5,"h":23.55,"l":23.02,"n":1753,"o":23.12,"t":"2026-09-24T15:45:00Z","v":138128,"vw":23.309066},{"c":23.38,"h":23.5999,"l":23.33,"n":1695,"o":23.495,"t":"2026-09-24T16:00:00Z","v":113816,"vw":23.438453},{"c":23.43,"h":23.53,"l":23.35,"n":2240,"o":23.365,"t":"2026-09-24T16:15:00Z","v":179765,"vw":23.429281},{"c":23.2,"h":23.42,"l":23.14,"n":1695,"o":23.42,"t":"2026-09-24T16:30:00Z","v":124011,"vw":23.301951},{"c":22.865,"h":23.23,"l":22.82,"n":1789,"o":23.18,"t":"2026-09-24T16:45:00Z","v":136906,"vw":22.973695},{"c":22.925,"h":23.015,"l":22.845,"n":1538,"o":22.86,"t":"2026-09-24T17:00:00Z","v":94909,"vw":22.935055},{"c":22.78,"h":23.01,"l":22.7701,"n":1466,"o":22.95,"t":"2026-09-24T17:15:00Z","v":90877,"vw":22.88517},{"c":22.88,"h":22.97,"l":22.79,"n":1530,"o":22.8,"t":"2026-09-24T17:30:00Z","v":103755,"vw":22.868286},{"c":22.865,"h":22.905,"l":22.7901,"n":1257,"o":22.88,"t":"2026-09-24T17:45:00Z","v":82920,"vw":22.861241},{"c":22.74,"h":22.89,"l":22.73,"n":1430,"o":22.865,"t":"2026-09-24T18:00:00Z","v":101539,"vw":22.780185},{"c":22.775,"h":22.815,"l":22.7101,"n":1572,"o":22.745,"t":"2026-09-24T18:15:00Z","v":95597,"vw":22.766218},{"c":22.95,"h":23.02,"l":22.775,"n":2415,"o":22.79,"t":"2026-09-24T18:30:00Z","v":198767,"vw":22.950905},{"c":22.83,"h":22.96,"l":22.83,"n":1549,"o":22.95,"t":"2026-09-24T18:45:00Z","v":121767,"vw":22.898925},{"c":22.33,"h":22.83,"l":22.325,"n":2591,"o":22.825,"t":"2026-09-24T19:00:00Z","v":283471,"vw":22.596674},{"c":22.115,"h":22.39,"l":22.03,"n":2190,"o":22.34,"t":"2026-09-24T19:15:00Z","v":160881,"vw":22.225692},{"c":22.365,"h":22.39,"l":22.07,"n":3984,"o":22.12,"t":"2026-09-24T19:30:00Z","v":347604,"vw":22.188759},{"c":22.17,"h":22.385,"l":22.045,"n":10159,"o":22.375,"t":"2026-09-24T19:45:00Z","v":1003763,"vw":22.173554},{"c":22.2,"h":22.2,"l":22.18,"n":24,"o":22.18,"t":"2026-09-24T20:00:00Z","v":453227,"vw":22.18001},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-09-24T20:15:00Z","v":200,"vw":22.22},{"c":22.3641,"h":22.3641,"l":22.3641,"n":1,"o":22.3641,"t":"2026-09-24T20:45:00Z","v":1000,"vw":22.3641},{"c":22.35,"h":22.35,"l":22.35,"n":2,"o":22.35,"t":"2026-09-24T21:15:00Z","v":300,"vw":22.35},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-09-24T22:00:00Z","v":100,"vw":22.22},{"c":22.42,"h":22.4234,"l":22.42,"n":32,"o":22.4234,"t":"2026-09-24T22:15:00Z","v":3000,"vw":22.421305},{"c":22.27,"h":22.28,"l":22.27,"n":4,"o":22.28,"t":"2026-09-24T23:45:00Z","v":500,"vw":22.275},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-09-25T08:15:00Z","v":735,"vw":22.2},{"c":22.25,"h":22.25,"l":22.25,"n":2,"o":22.25,"t":"2026-09-25T12:00:00Z","v":151,"vw":22.25},{"c":22.18,"h":22.25,"l":22.18,"n":8,"o":22.25,"t":"2026-09-25T12:15:00Z","v":990,"vw":22.22375},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-09-25T12:30:00Z","v":222,"vw":22.51},{"c":22.3,"h":22.4,"l":22.3,"n":3,"o":22.4,"t":"2026-09-25T13:00:00Z","v":250,"vw":22.35},{"c":22.18,"h":22.3,"l":22.18,"n":23,"o":22.3,"t":"2026-09-25T13:15:00Z","v":1250,"vw":22.265714},{"c":21.805,"h":22.33,"l":21.74,"n":1582,"o":22.17,"t":"2026-09-25T13:30:00Z","v":141437,"vw":21.99441},{"c":21.58,"h":21.8025,"l":21.57,"n":992,"o":21.78,"t":"2026-09-25T13:45:00Z","v":63110,"vw":21.655319},{"c":21.49,"h":21.58,"l":21.4,"n":1839,"o":21.575,"t":"2026-09-25T14:00:00Z","v":126822,"vw":21.48852},{"c":21.3,"h":21.4999,"l":21.29,"n":1248,"o":21.46,"t":"2026-09-25T14:15:00Z","v":82108,"vw":21.358432},{"c":21.17,"h":21.34,"l":21.15,"n":1579,"o":21.3,"t":"2026-09-25T14:30:00Z","v":98527,"vw":21.245488},{"c":21.07,"h":21.17,"l":21.035,"n":1809,"o":21.165,"t":"2026-09-25T14:45:00Z","v":144237,"vw":21.09094},{"c":21.055,"h":21.1,"l":21.04,"n":1503,"o":21.06,"t":"2026-09-25T15:00:00Z","v":102457,"vw":21.066398},{"c":21.04,"h":21.0692,"l":20.88,"n":1723,"o":21.0692,"t":"2026-09-25T15:15:00Z","v":165506,"vw":20.983441},{"c":21.09,"h":21.18,"l":21.055,"n":1247,"o":21.06,"t":"2026-09-25T15:30:00Z","v":98900,"vw":21.099184},{"c":20.97,"h":21.09,"l":20.8953,"n":1153,"o":21.09,"t":"2026-09-25T15:45:00Z","v":120291,"vw":21.003546},{"c":21.045,"h":21.17,"l":20.9646,"n":1259,"o":20.97,"t":"2026-09-25T16:00:00Z","v":101872,"vw":21.097677},{"c":20.97,"h":21.05,"l":20.87,"n":1325,"o":21.045,"t":"2026-09-25T16:15:00Z","v":80299,"vw":20.934693},{"c":20.81,"h":20.99,"l":20.81,"n":1034,"o":20.97,"t":"2026-09-25T16:30:00Z","v":73827,"vw":20.861089},{"c":20.74,"h":20.81,"l":20.61,"n":2882,"o":20.81,"t":"2026-09-25T16:45:00Z","v":260127,"vw":20.695687},{"c":20.89,"h":20.91,"l":20.74,"n":1213,"o":20.74,"t":"2026-09-25T17:00:00Z","v":77710,"vw":20.840463},{"c":20.76,"h":20.8911,"l":20.705,"n":954,"o":20.89,"t":"2026-09-25T17:15:00Z","v":68035,"vw":20.755342},{"c":20.83,"h":20.835,"l":20.71,"n":866,"o":20.7625,"t":"2026-09-25T17:30:00Z","v":52177,"vw":20.752356},{"c":20.725,"h":20.83,"l":20.69,"n":957,"o":20.83,"t":"2026-09-25T17:45:00Z","v":54535,"vw":20.721961},{"c":20.72,"h":20.765,"l":20.665,"n":919,"o":20.74,"t":"2026-09-25T18:00:00Z","v":50080,"vw":20.715136},{"c":20.645,"h":20.735,"l":20.6325,"n":1175,"o":20.72,"t":"2026-09-25T18:15:00Z","v":59500,"vw":20.678409},{"c":20.7,"h":20.73,"l":20.655,"n":1041,"o":20.66,"t":"2026-09-25T18:30:00Z","v":50087,"vw":20.683643},{"c":20.9,"h":20.97,"l":20.7,"n":1298,"o":20.7,"t":"2026-09-25T18:45:00Z","v":73605,"vw":20.815015},{"c":20.835,"h":20.905,"l":20.8,"n":1341,"o":20.905,"t":"2026-09-25T19:00:00Z","v":92670,"vw":20.832012},{"c":20.71,"h":20.835,"l":20.71,"n":1346,"o":20.835,"t":"2026-09-25T19:15:00Z","v":76320,"vw":20.763211},{"c":20.74,"h":20.795,"l":20.69,"n":2210,"o":20.71,"t":"2026-09-25T19:30:00Z","v":167971,"vw":20.739403},{"c":20.68,"h":20.76,"l":20.661,"n":6738,"o":20.74,"t":"2026-09-25T19:45:00Z","v":568356,"vw":20.702156},{"c":20.675,"h":20.73,"l":20.675,"n":24,"o":20.68,"t":"2026-09-25T20:00:00Z","v":275815,"vw":20.6802},{"c":20.74,"h":20.74,"l":20.74,"n":30,"o":20.74,"t":"2026-09-25T20:15:00Z","v":538,"vw":20.74},{"c":20.8,"h":20.81,"l":20.8,"n":3,"o":20.81,"t":"2026-09-25T20:30:00Z","v":549,"vw":20.802},{"c":20.75,"h":20.75,"l":20.75,"n":31,"o":20.75,"t":"2026-09-25T20:45:00Z","v":646,"vw":20.75},{"c":20.91,"h":20.91,"l":20.8589,"n":2,"o":20.8589,"t":"2026-09-25T21:30:00Z","v":200,"vw":20.88445},{"c":20.7237,"h":20.7237,"l":20.7237,"n":1,"o":20.7237,"t":"2026-09-25T23:30:00Z","v":140,"vw":20.7237},{"c":20.6921,"h":20.6921,"l":20.6921,"n":2,"o":20.6921,"t":"2026-09-25T23:45:00Z","v":185,"vw":20.6921},{"c":20.7,"h":20.7,"l":20.7,"n":3,"o":20.7,"t":"2026-09-28T10:30:00Z","v":4848,"vw":20.7},{"c":20.65,"h":20.65,"l":20.65,"n":5,"o":20.65,"t":"2026-09-28T11:00:00Z","v":168,"vw":20.65},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-09-28T11:30:00Z","v":100,"vw":20.65},{"c":20.7,"h":20.75,"l":20.7,"n":4,"o":20.75,"t":"2026-09-28T12:45:00Z","v":202,"vw":20.725},{"c":20.55,"h":20.7833,"l":20.55,"n":17,"o":20.7833,"t":"2026-09-28T13:15:00Z","v":3021,"vw":20.758583},{"c":20.16,"h":20.63,"l":20.1,"n":1237,"o":20.53,"t":"2026-09-28T13:30:00Z","v":129870,"vw":20.346457},{"c":20,"h":20.26,"l":19.94,"n":1290,"o":20.16,"t":"2026-09-28T13:45:00Z","v":126260,"vw":20.080323},{"c":20.32,"h":20.47,"l":19.94,"n":1489,"o":19.99,"t":"2026-09-28T14:00:00Z","v":133794,"vw":20.187254},{"c":20.465,"h":20.465,"l":20.26,"n":1244,"o":20.31,"t":"2026-09-28T14:15:00Z","v":138292,"vw":20.358832},{"c":20.44,"h":20.46,"l":20.37,"n":987,"o":20.44,"t":"2026-09-28T14:30:00Z","v":119374,"vw":20.406695},{"c":20.38,"h":20.465,"l":20.35,"n":864,"o":20.45,"t":"2026-09-28T14:45:00Z","v":56261,"vw":20.409578},{"c":20.46,"h":20.46,"l":20.37,"n":749,"o":20.37,"t":"2026-09-28T15:00:00Z","v":93685,"vw":20.42484},{"c":20.275,"h":20.51,"l":20.27,"n":1540,"o":20.45,"t":"2026-09-28T15:15:00Z","v":127126,"vw":20.412391},{"c":20.27,"h":20.32,"l":20.24,"n":750,"o":20.28,"t":"2026-09-28T15:30:00Z","v":58512,"vw":20.292262},{"c":20.29,"h":20.29,"l":20.22,"n":668,"o":20.27,"t":"2026-09-28T15:45:00Z","v":48542,"vw":20.245048},{"c":20.2,"h":20.32,"l":20.2,"n":667,"o":20.31,"t":"2026-09-28T16:00:00Z","v":43900,"vw":20.243166},{"c":20.28,"h":20.3,"l":20.1945,"n":871,"o":20.1945,"t":"2026-09-28T16:15:00Z","v":48495,"vw":20.259409},{"c":20.21,"h":20.3,"l":20.195,"n":620,"o":20.28,"t":"2026-09-28T16:30:00Z","v":33868,"vw":20.255235},{"c":20.14,"h":20.235,"l":20.085,"n":863,"o":20.21,"t":"2026-09-28T16:45:00Z","v":59277,"vw":20.158745},{"c":20.13,"h":20.155,"l":20.07,"n":848,"o":20.145,"t":"2026-09-28T17:00:00Z","v":55802,"vw":20.118305},{"c":20.03,"h":20.12,"l":20.02,"n":729,"o":20.12,"t":"2026-09-28T17:15:00Z","v":47772,"vw":20.067081},{"c":20.04,"h":20.06,"l":20,"n":856,"o":20.03,"t":"2026-09-28T17:30:00Z","v":47994,"vw":20.033057},{"c":19.87,"h":20.045,"l":19.8,"n":2401,"o":20.045,"t":"2026-09-28T17:45:00Z","v":220577,"vw":19.869005},{"c":19.88,"h":19.9,"l":19.8,"n":1717,"o":19.87,"t":"2026-09-28T18:00:00Z","v":181007,"vw":19.841412},{"c":19.875,"h":19.91,"l":19.85,"n":969,"o":19.9,"t":"2026-09-28T18:15:00Z","v":68526,"vw":19.890316},{"c":19.98,"h":19.99,"l":19.86,"n":1997,"o":19.87,"t":"2026-09-28T18:30:00Z","v":165767,"vw":19.945801},{"c":20.1725,"h":20.1996,"l":19.97,"n":1125,"o":19.97,"t":"2026-09-28T18:45:00Z","v":168708,"vw":20.042871},{"c":20.32,"h":20.435,"l":20.1,"n":1193,"o":20.18,"t":"2026-09-28T19:00:00Z","v":159779,"vw":20.245026},{"c":20.37,"h":20.41,"l":20.32,"n":1119,"o":20.33,"t":"2026-09-28T19:15:00Z","v":82751,"vw":20.356009},{"c":20.4,"h":20.4692,"l":20.355,"n":1474,"o":20.38,"t":"2026-09-28T19:30:00Z","v":99358,"vw":20.41106},{"c":20.53,"h":20.59,"l":20.3,"n":4844,"o":20.41,"t":"2026-09-28T19:45:00Z","v":428509,"vw":20.484178},{"c":20.458,"h":20.53,"l":20.458,"n":49,"o":20.53,"t":"2026-09-28T20:00:00Z","v":457947,"vw":20.529959},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-09-28T20:15:00Z","v":500,"vw":20.4},{"c":20.2511,"h":20.2511,"l":20.2511,"n":1,"o":20.2511,"t":"2026-09-28T23:30:00Z","v":200,"vw":20.2511},{"c":20.65,"h":20.75,"l":20.6,"n":49,"o":20.6,"t":"2026-09-29T12:45:00Z","v":6716,"vw":20.642394},{"c":20.15,"h":20.6,"l":20.15,"n":36,"o":20.6,"t":"2026-09-29T13:15:00Z","v":4631,"vw":20.284798},{"c":20.18,"h":20.605,"l":20.15,"n":618,"o":20.605,"t":"2026-09-29T13:30:00Z","v":60185,"vw":20.298946},{"c":20.135,"h":20.24,"l":20.06,"n":969,"o":20.18,"t":"2026-09-29T13:45:00Z","v":113303,"vw":20.15821},{"c":20.26,"h":20.26,"l":20.11,"n":1103,"o":20.14,"t":"2026-09-29T14:00:00Z","v":81909,"vw":20.179033},{"c":20.32,"h":20.33,"l":20.23,"n":1215,"o":20.26,"t":"2026-09-29T14:15:00Z","v":155607,"vw":20.277233},{"c":20.35,"h":20.3695,"l":20.29,"n":776,"o":20.32,"t":"2026-09-29T14:30:00Z","v":57960,"vw":20.327772},{"c":20.19,"h":20.36,"l":20.17,"n":942,"o":20.35,"t":"2026-09-29T14:45:00Z","v":60176,"vw":20.245469},{"c":20.18,"h":20.25,"l":20.13,"n":935,"o":20.2,"t":"2026-09-29T15:00:00Z","v":56902,"vw":20.200414},{"c":20.23,"h":20.23,"l":20.135,"n":734,"o":20.18,"t":"2026-09-29T15:15:00Z","v":40766,"vw":20.164955},{"c":20.225,"h":20.255,"l":20.205,"n":651,"o":20.235,"t":"2026-09-29T15:30:00Z","v":39965,"vw":20.223303},{"c":20.31,"h":20.325,"l":20.215,"n":618,"o":20.225,"t":"2026-09-29T15:45:00Z","v":34262,"vw":20.256718},{"c":20.235,"h":20.33,"l":20.205,"n":682,"o":20.325,"t":"2026-09-29T16:00:00Z","v":45666,"vw":20.282179},{"c":20.225,"h":20.25,"l":20.2,"n":621,"o":20.235,"t":"2026-09-29T16:15:00Z","v":30867,"vw":20.23291},{"c":20.19,"h":20.22,"l":20.16,"n":602,"o":20.22,"t":"2026-09-29T16:30:00Z","v":26846,"vw":20.188212},{"c":20.215,"h":20.225,"l":20.19,"n":621,"o":20.19,"t":"2026-09-29T16:45:00Z","v":38127,"vw":20.212278},{"c":20.2,"h":20.245,"l":20.195,"n":648,"o":20.215,"t":"2026-09-29T17:00:00Z","v":36842,"vw":20.215754},{"c":20.135,"h":20.195,"l":20.12,"n":578,"o":20.195,"t":"2026-09-29T17:15:00Z","v":23970,"vw":20.14258},{"c":20.105,"h":20.15,"l":20.085,"n":739,"o":20.135,"t":"2026-09-29T17:30:00Z","v":47157,"vw":20.110288},{"c":20.135,"h":20.14,"l":20.08,"n":777,"o":20.12,"t":"2026-09-29T17:45:00Z","v":40575,"vw":20.111858},{"c":20.2,"h":20.21,"l":20.135,"n":947,"o":20.135,"t":"2026-09-29T18:00:00Z","v":64048,"vw":20.182653},{"c":20.185,"h":20.21,"l":20.17,"n":829,"o":20.2,"t":"2026-09-29T18:15:00Z","v":55052,"vw":20.189042},{"c":20.28,"h":20.28,"l":20.145,"n":1357,"o":20.185,"t":"2026-09-29T18:30:00Z","v":143240,"vw":20.218349},{"c":20.27,"h":20.34,"l":20.22,"n":1045,"o":20.29,"t":"2026-09-29T18:45:00Z","v":85079,"vw":20.275099},{"c":20.21,"h":20.29,"l":20.2,"n":1057,"o":20.27,"t":"2026-09-29T19:00:00Z","v":73653,"vw":20.245918},{"c":20.255,"h":20.275,"l":20.194,"n":1006,"o":20.2,"t":"2026-09-29T19:15:00Z","v":75483,"vw":20.238322},{"c":20.155,"h":20.265,"l":20.155,"n":1363,"o":20.255,"t":"2026-09-29T19:30:00Z","v":109587,"vw":20.230555},{"c":20.2,"h":20.28,"l":20.14,"n":5015,"o":20.155,"t":"2026-09-29T19:45:00Z","v":483955,"vw":20.217548},{"c":20.22,"h":20.22,"l":20.22,"n":45,"o":20.22,"t":"2026-09-29T20:00:00Z","v":411095,"vw":20.22},{"c":20.35,"h":20.35,"l":20.27,"n":14,"o":20.31,"t":"2026-09-29T22:00:00Z","v":1024,"vw":20.315882},{"c":20.6037,"h":20.6037,"l":20.6037,"n":1,"o":20.6037,"t":"2026-09-29T22:15:00Z","v":115,"vw":20.6037},{"c":20.275,"h":20.6434,"l":20.275,"n":2,"o":20.6434,"t":"2026-09-29T23:15:00Z","v":918,"vw":20.475654},{"c":20.35,"h":20.35,"l":20.25,"n":31,"o":20.25,"t":"2026-09-30T13:15:00Z","v":3330,"vw":20.299309},{"c":20.07,"h":20.345,"l":20,"n":636,"o":20.28,"t":"2026-09-30T13:30:00Z","v":112566,"vw":20.133896},{"c":19.98,"h":20.1,"l":19.97,"n":804,"o":20.03,"t":"2026-09-30T13:45:00Z","v":62318,"vw":20.024658},{"c":20.265,"h":20.3,"l":19.93,"n":1195,"o":19.99,"t":"2026-09-30T14:00:00Z","v":90581,"vw":20.110705},{"c":20.3,"h":20.4,"l":20.24,"n":810,"o":20.26,"t":"2026-09-30T14:15:00Z","v":75759,"vw":20.324558},{"c":20.355,"h":20.37,"l":20.3,"n":665,"o":20.32,"t":"2026-09-30T14:30:00Z","v":44194,"vw":20.340923},{"c":20.44,"h":20.465,"l":20.32,"n":883,"o":20.37,"t":"2026-09-30T14:45:00Z","v":63894,"vw":20.412588},{"c":20.435,"h":20.52,"l":20.395,"n":905,"o":20.43,"t":"2026-09-30T15:00:00Z","v":91716,"vw":20.459213},{"c":20.645,"h":20.67,"l":20.355,"n":987,"o":20.435,"t":"2026-09-30T15:15:00Z","v":66423,"vw":20.512557},{"c":20.45,"h":20.7,"l":20.44,"n":1336,"o":20.66,"t":"2026-09-30T15:30:00Z","v":109564,"vw":20.567514},{"c":20.535,"h":20.57,"l":20.45,"n":880,"o":20.46,"t":"2026-09-30T15:45:00Z","v":63305,"vw":20.511718},{"c":20.42,"h":20.59,"l":20.42,"n":791,"o":20.535,"t":"2026-09-30T16:00:00Z","v":53235,"vw":20.521949},{"c":20.4485,"h":20.48,"l":20.37,"n":704,"o":20.4299,"t":"2026-09-30T16:15:00Z","v":52030,"vw":20.417629},{"c":20.33,"h":20.465,"l":20.32,"n":655,"o":20.44,"t":"2026-09-30T16:30:00Z","v":36551,"vw":20.394077},{"c":20.33,"h":20.35,"l":20.26,"n":617,"o":20.32,"t":"2026-09-30T16:45:00Z","v":34400,"vw":20.30702},{"c":20.325,"h":20.35,"l":20.295,"n":602,"o":20.325,"t":"2026-09-30T17:00:00Z","v":39048,"vw":20.321059},{"c":20.23,"h":20.325,"l":20.23,"n":530,"o":20.325,"t":"2026-09-30T17:15:00Z","v":29643,"vw":20.275182},{"c":20.37,"h":20.4,"l":20.24,"n":809,"o":20.24,"t":"2026-09-30T17:30:00Z","v":53792,"vw":20.328788},{"c":20.335,"h":20.36,"l":20.32,"n":631,"o":20.36,"t":"2026-09-30T17:45:00Z","v":34093,"vw":20.336602},{"c":20.285,"h":20.335,"l":20.275,"n":911,"o":20.33,"t":"2026-09-30T18:00:00Z","v":49451,"vw":20.304326},{"c":20.275,"h":20.31,"l":20.27,"n":651,"o":20.285,"t":"2026-09-30T18:15:00Z","v":32783,"vw":20.290464},{"c":20.32,"h":20.37,"l":20.27,"n":965,"o":20.28,"t":"2026-09-30T18:30:00Z","v":68599,"vw":20.318399},{"c":20.21,"h":20.35,"l":20.2,"n":1056,"o":20.32,"t":"2026-09-30T18:45:00Z","v":78279,"vw":20.294981},{"c":20.185,"h":20.23,"l":20.15,"n":1334,"o":20.22,"t":"2026-09-30T19:00:00Z","v":124452,"vw":20.19224},{"c":20.26,"h":20.335,"l":20.165,"n":1598,"o":20.185,"t":"2026-09-30T19:15:00Z","v":169086,"vw":20.243489},{"c":20.12,"h":20.255,"l":20.09,"n":1610,"o":20.255,"t":"2026-09-30T19:30:00Z","v":123418,"vw":20.183139},{"c":20.13,"h":20.2,"l":20.07,"n":4974,"o":20.115,"t":"2026-09-30T19:45:00Z","v":431380,"vw":20.137702},{"c":20.15,"h":20.15,"l":20.15,"n":35,"o":20.15,"t":"2026-09-30T20:00:00Z","v":857187,"vw":20.15},{"c":20.21,"h":20.21,"l":20.21,"n":2,"o":20.21,"t":"2026-10-01T08:00:00Z","v":400,"vw":20.21},{"c":20.25,"h":20.29,"l":20.2,"n":49,"o":20.21,"t":"2026-10-01T12:45:00Z","v":3518,"vw":20.227815},{"c":20.17,"h":20.17,"l":20.17,"n":1,"o":20.17,"t":"2026-10-01T13:00:00Z","v":100,"vw":20.17},{"c":19.96,"h":20.15,"l":19.96,"n":23,"o":20.15,"t":"2026-10-01T13:15:00Z","v":1746,"vw":19.978212},{"c":20,"h":20.1,"l":19.9,"n":805,"o":19.96,"t":"2026-10-01T13:30:00Z","v":84278,"vw":19.97713},{"c":19.886,"h":20.001,"l":19.81,"n":883,"o":20.001,"t":"2026-10-01T13:45:00Z","v":78347,"vw":19.89069},{"c":19.71,"h":19.9,"l":19.625,"n":919,"o":19.87,"t":"2026-10-01T14:00:00Z","v":76203,"vw":19.738625},{"c":19.62,"h":19.73,"l":19.61,"n":777,"o":19.715,"t":"2026-10-01T14:15:00Z","v":43033,"vw":19.667914},{"c":19.735,"h":19.735,"l":19.6148,"n":936,"o":19.6148,"t":"2026-10-01T14:30:00Z","v":59042,"vw":19.680436},{"c":19.745,"h":19.79,"l":19.73,"n":1231,"o":19.73,"t":"2026-10-01T14:45:00Z","v":62657,"vw":19.761793},{"c":19.725,"h":19.8099,"l":19.71,"n":887,"o":19.745,"t":"2026-10-01T15:00:00Z","v":36466,"vw":19.751866},{"c":19.64,"h":19.73,"l":19.64,"n":820,"o":19.725,"t":"2026-10-01T15:15:00Z","v":33176,"vw":19.693918},{"c":19.72,"h":19.76,"l":19.59,"n":1359,"o":19.64,"t":"2026-10-01T15:30:00Z","v":75668,"vw":19.668195},{"c":19.79,"h":19.79,"l":19.7,"n":912,"o":19.71,"t":"2026-10-01T15:45:00Z","v":42566,"vw":19.732},{"c":19.84,"h":19.89,"l":19.755,"n":1072,"o":19.79,"t":"2026-10-01T16:00:00Z","v":59943,"vw":19.811243},{"c":19.87,"h":19.885,"l":19.8,"n":949,"o":19.82,"t":"2026-10-01T16:15:00Z","v":36268,"vw":19.847965},{"c":19.82,"h":19.88,"l":19.8,"n":1119,"o":19.88,"t":"2026-10-01T16:30:00Z","v":55690,"vw":19.836918},{"c":19.78,"h":19.875,"l":19.78,"n":1209,"o":19.82,"t":"2026-10-01T16:45:00Z","v":53766,"vw":19.837942},{"c":19.835,"h":19.8838,"l":19.76,"n":936,"o":19.77,"t":"2026-10-01T17:00:00Z","v":54739,"vw":19.82501},{"c":19.985,"h":19.99,"l":19.835,"n":1053,"o":19.835,"t":"2026-10-01T17:15:00Z","v":49470,"vw":19.924986},{"c":20.025,"h":20.05,"l":19.99,"n":817,"o":19.99,"t":"2026-10-01T17:30:00Z","v":70896,"vw":20.018817},{"c":19.925,"h":20.03,"l":19.9101,"n":716,"o":20.03,"t":"2026-10-01T17:45:00Z","v":42110,"vw":19.978871},{"c":19.89,"h":19.96,"l":19.85,"n":776,"o":19.94,"t":"2026-10-01T18:00:00Z","v":37951,"vw":19.908185},{"c":19.96,"h":19.965,"l":19.9,"n":977,"o":19.9,"t":"2026-10-01T18:15:00Z","v":33659,"vw":19.941192},{"c":20,"h":20.02,"l":19.95,"n":1068,"o":19.96,"t":"2026-10-01T18:30:00Z","v":44955,"vw":19.986285},{"c":19.99,"h":20.04,"l":19.96,"n":968,"o":20.005,"t":"2026-10-01T18:45:00Z","v":42817,"vw":20.00517},{"c":20.04,"h":20.07,"l":19.97,"n":1414,"o":20,"t":"2026-10-01T19:00:00Z","v":87004,"vw":20.019972},{"c":20.11,"h":20.19,"l":20.06,"n":1568,"o":20.06,"t":"2026-10-01T19:15:00Z","v":102206,"vw":20.11527},{"c":20.115,"h":20.17,"l":20.08,"n":1972,"o":20.11,"t":"2026-10-01T19:30:00Z","v":144266,"vw":20.117212},{"c":19.89,"h":20.115,"l":19.88,"n":6080,"o":20.115,"t":"2026-10-01T19:45:00Z","v":454904,"vw":19.95239},{"c":19.89,"h":19.93,"l":19.89,"n":49,"o":19.89,"t":"2026-10-01T20:00:00Z","v":758536,"vw":19.890164},{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-10-01T20:30:00Z","v":2654,"vw":19.89},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-10-01T21:45:00Z","v":100,"vw":20.12},{"c":19.89,"h":19.971,"l":19.89,"n":58,"o":19.91,"t":"2026-10-02T11:15:00Z","v":9122,"vw":19.905591},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-10-02T11:30:00Z","v":500,"vw":20.33},{"c":19.99,"h":20,"l":19.99,"n":5,"o":20,"t":"2026-10-02T12:15:00Z","v":442,"vw":19.9925},{"c":19.8,"h":19.94,"l":19.8,"n":3,"o":19.94,"t":"2026-10-02T13:00:00Z","v":401,"vw":19.900075},{"c":19.97,"h":20.105,"l":19.9,"n":557,"o":20.01,"t":"2026-10-02T13:30:00Z","v":45412,"vw":19.996274},{"c":20.0525,"h":20.06,"l":19.925,"n":810,"o":19.976,"t":"2026-10-02T13:45:00Z","v":47455,"vw":20.003605},{"c":20.19,"h":20.19,"l":20.01,"n":893,"o":20.04,"t":"2026-10-02T14:00:00Z","v":46677,"vw":20.081926},{"c":20.095,"h":20.22,"l":20.09,"n":745,"o":20.195,"t":"2026-10-02T14:15:00Z","v":56484,"vw":20.181925},{"c":20.02,"h":20.07,"l":20,"n":673,"o":20.07,"t":"2026-10-02T14:30:00Z","v":26146,"vw":20.03616},{"c":20.09,"h":20.14,"l":20.02,"n":825,"o":20.02,"t":"2026-10-02T14:45:00Z","v":36621,"vw":20.089401},{"c":19.95,"h":20.07,"l":19.9,"n":1160,"o":20.07,"t":"2026-10-02T15:00:00Z","v":61550,"vw":20.002646},{"c":19.97,"h":19.97,"l":19.875,"n":753,"o":19.95,"t":"2026-10-02T15:15:00Z","v":34537,"vw":19.918025},{"c":19.9676,"h":20,"l":19.93,"n":931,"o":19.99,"t":"2026-10-02T15:30:00Z","v":49479,"vw":19.973414},{"c":19.99,"h":20.015,"l":19.96,"n":888,"o":19.96,"t":"2026-10-02T15:45:00Z","v":35926,"vw":19.982038},{"c":19.93,"h":20.01,"l":19.93,"n":738,"o":19.995,"t":"2026-10-02T16:00:00Z","v":31557,"vw":19.985222},{"c":20.015,"h":20.04,"l":19.93,"n":1200,"o":19.94,"t":"2026-10-02T16:15:00Z","v":64198,"vw":19.995686},{"c":19.925,"h":20.055,"l":19.91,"n":1643,"o":20.015,"t":"2026-10-02T16:30:00Z","v":122200,"vw":19.970996},{"c":19.97,"h":19.98,"l":19.925,"n":1086,"o":19.94,"t":"2026-10-02T16:45:00Z","v":68490,"vw":19.951174},{"c":19.92,"h":20.04,"l":19.91,"n":951,"o":19.97,"t":"2026-10-02T17:00:00Z","v":61522,"vw":19.993901},{"c":19.925,"h":19.945,"l":19.92,"n":882,"o":19.925,"t":"2026-10-02T17:15:00Z","v":61536,"vw":19.928405},{"c":19.925,"h":19.955,"l":19.895,"n":1120,"o":19.925,"t":"2026-10-02T17:30:00Z","v":76288,"vw":19.928311},{"c":20.12,"h":20.13,"l":19.9,"n":1568,"o":19.92,"t":"2026-10-02T17:45:00Z","v":160736,"vw":20.041044},{"c":20.165,"h":20.24,"l":20.1,"n":1478,"o":20.12,"t":"2026-10-02T18:00:00Z","v":159905,"vw":20.172229},{"c":20.095,"h":20.2,"l":20.08,"n":1186,"o":20.17,"t":"2026-10-02T18:15:00Z","v":91085,"vw":20.151681},{"c":20.099,"h":20.175,"l":20.08,"n":1097,"o":20.095,"t":"2026-10-02T18:30:00Z","v":88021,"vw":20.121036},{"c":20.13,"h":20.139,"l":20.085,"n":811,"o":20.095,"t":"2026-10-02T18:45:00Z","v":51253,"vw":20.108156},{"c":20.13,"h":20.16,"l":20.11,"n":1081,"o":20.13,"t":"2026-10-02T19:00:00Z","v":74700,"vw":20.137771},{"c":20.035,"h":20.18,"l":20.03,"n":1392,"o":20.13,"t":"2026-10-02T19:15:00Z","v":118348,"vw":20.120247},{"c":20.095,"h":20.115,"l":20.03,"n":1448,"o":20.03,"t":"2026-10-02T19:30:00Z","v":96965,"vw":20.061464},{"c":19.95,"h":20.12,"l":19.93,"n":5056,"o":20.095,"t":"2026-10-02T19:45:00Z","v":437693,"vw":19.976866},{"c":19.95,"h":19.95,"l":19.95,"n":31,"o":19.95,"t":"2026-10-02T20:00:00Z","v":341761,"vw":19.95},{"c":19.51,"h":19.51,"l":19.51,"n":1,"o":19.51,"t":"2026-10-05T09:15:00Z","v":203,"vw":19.51},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-05T11:00:00Z","v":250,"vw":20},{"c":19.81,"h":20.07,"l":19.8,"n":703,"o":20.045,"t":"2026-10-05T13:30:00Z","v":48511,"vw":19.944271},{"c":19.94,"h":19.961,"l":19.805,"n":663,"o":19.81,"t":"2026-10-05T13:45:00Z","v":29317,"vw":19.868821},{"c":19.98,"h":20.03,"l":19.89,"n":1070,"o":19.94,"t":"2026-10-05T14:00:00Z","v":43836,"vw":19.967348},{"c":19.92,"h":20.04,"l":19.92,"n":877,"o":19.98,"t":"2026-10-05T14:15:00Z","v":34691,"vw":19.972914},{"c":19.915,"h":19.9299,"l":19.83,"n":1173,"o":19.91,"t":"2026-10-05T14:30:00Z","v":62209,"vw":19.884709},{"c":19.96,"h":20.03,"l":19.885,"n":1240,"o":19.915,"t":"2026-10-05T14:45:00Z","v":63538,"vw":19.952915},{"c":19.88,"h":19.955,"l":19.88,"n":1027,"o":19.95,"t":"2026-10-05T15:00:00Z","v":44901,"vw":19.923716},{"c":19.81,"h":19.925,"l":19.775,"n":1055,"o":19.885,"t":"2026-10-05T15:15:00Z","v":42279,"vw":19.855928},{"c":19.71,"h":19.805,"l":19.71,"n":688,"o":19.805,"t":"2026-10-05T15:30:00Z","v":27223,"vw":19.752584},{"c":19.72,"h":19.765,"l":19.69,"n":868,"o":19.72,"t":"2026-10-05T15:45:00Z","v":34707,"vw":19.730345},{"c":19.58,"h":19.72,"l":19.5662,"n":1027,"o":19.72,"t":"2026-10-05T16:00:00Z","v":56792,"vw":19.639574},{"c":19.74,"h":19.74,"l":19.58,"n":975,"o":19.58,"t":"2026-10-05T16:15:00Z","v":61270,"vw":19.64477},{"c":19.74,"h":19.775,"l":19.73,"n":666,"o":19.75,"t":"2026-10-05T16:30:00Z","v":28865,"vw":19.751997},{"c":19.77,"h":19.79,"l":19.745,"n":584,"o":19.745,"t":"2026-10-05T16:45:00Z","v":24183,"vw":19.763316},{"c":19.71,"h":19.765,"l":19.69,"n":712,"o":19.76,"t":"2026-10-05T17:00:00Z","v":34243,"vw":19.71468},{"c":20.195,"h":20.45,"l":19.71,"n":3186,"o":19.71,"t":"2026-10-05T17:15:00Z","v":352552,"vw":20.119151},{"c":20.105,"h":20.2694,"l":20.05,"n":1608,"o":20.14,"t":"2026-10-05T17:30:00Z","v":218384,"vw":20.10916},{"c":20.24,"h":20.35,"l":20.07,"n":1187,"o":20.08,"t":"2026-10-05T17:45:00Z","v":73815,"vw":20.16624},{"c":20.085,"h":20.26,"l":20.07,"n":1042,"o":20.23,"t":"2026-10-05T18:00:00Z","v":74424,"vw":20.178042},{"c":20.1,"h":20.11,"l":19.985,"n":1078,"o":20.085,"t":"2026-10-05T18:15:00Z","v":71259,"vw":20.050044},{"c":20.17,"h":20.22,"l":20.11,"n":916,"o":20.11,"t":"2026-10-05T18:30:00Z","v":41548,"vw":20.168731},{"c":20.18,"h":20.215,"l":20.09,"n":1053,"o":20.1691,"t":"2026-10-05T18:45:00Z","v":76900,"vw":20.154479},{"c":20.3,"h":20.35,"l":20.1821,"n":1333,"o":20.19,"t":"2026-10-05T19:00:00Z","v":81827,"vw":20.252934},{"c":20.18,"h":20.295,"l":20.174,"n":1249,"o":20.295,"t":"2026-10-05T19:15:00Z","v":98245,"vw":20.215427},{"c":19.97,"h":20.19,"l":19.93,"n":1782,"o":20.18,"t":"2026-10-05T19:30:00Z","v":156183,"vw":20.047984},{"c":20.1,"h":20.11,"l":19.95,"n":4904,"o":19.975,"t":"2026-10-05T19:45:00Z","v":416279,"vw":20.037043},{"c":20.11,"h":20.11,"l":20.11,"n":46,"o":20.11,"t":"2026-10-05T20:00:00Z","v":832073,"vw":20.11},{"c":20.4999,"h":20.4999,"l":20.4999,"n":1,"o":20.4999,"t":"2026-10-05T20:45:00Z","v":100,"vw":20.4999},{"c":20.17,"h":20.17,"l":20.17,"n":1,"o":20.17,"t":"2026-10-05T21:45:00Z","v":100,"vw":20.17},{"c":20.2516,"h":20.2516,"l":20.2516,"n":1,"o":20.2516,"t":"2026-10-05T22:30:00Z","v":200,"vw":20.2516},{"c":20.12,"h":20.13,"l":20.11,"n":6,"o":20.13,"t":"2026-10-06T08:00:00Z","v":961,"vw":20.12317},{"c":20.11,"h":20.12,"l":20.11,"n":15,"o":20.12,"t":"2026-10-06T13:15:00Z","v":1089,"vw":20.112966},{"c":20.02,"h":20.36,"l":19.93,"n":685,"o":20.16,"t":"2026-10-06T13:30:00Z","v":79546,"vw":20.102275},{"c":20.08,"h":20.08,"l":19.915,"n":370,"o":19.995,"t":"2026-10-06T13:45:00Z","v":16834,"vw":19.992949},{"c":19.9,"h":20.15,"l":19.82,"n":755,"o":20.1,"t":"2026-10-06T14:00:00Z","v":43092,"vw":19.948226},{"c":19.99,"h":20.05,"l":19.865,"n":815,"o":19.91,"t":"2026-10-06T14:15:00Z","v":42472,"vw":19.950162},{"c":19.93,"h":19.99,"l":19.9,"n":621,"o":19.99,"t":"2026-10-06T14:30:00Z","v":30875,"vw":19.933743},{"c":20.03,"h":20.075,"l":19.91,"n":630,"o":19.93,"t":"2026-10-06T14:45:00Z","v":33099,"vw":19.993111},{"c":20.05,"h":20.095,"l":20,"n":586,"o":20,"t":"2026-10-06T15:00:00Z","v":24239,"vw":20.041625},{"c":20.15,"h":20.17,"l":20.07,"n":563,"o":20.07,"t":"2026-10-06T15:15:00Z","v":28120,"vw":20.119127},{"c":20.09,"h":20.14,"l":20.065,"n":537,"o":20.14,"t":"2026-10-06T15:30:00Z","v":23745,"vw":20.106475},{"c":19.96,"h":20.09,"l":19.94,"n":461,"o":20.09,"t":"2026-10-06T15:45:00Z","v":19522,"vw":20.016639},{"c":19.975,"h":20.05,"l":19.965,"n":410,"o":19.965,"t":"2026-10-06T16:00:00Z","v":18450,"vw":20.018179},{"c":19.9,"h":19.9775,"l":19.9,"n":587,"o":19.97,"t":"2026-10-06T16:15:00Z","v":24665,"vw":19.936115},{"c":19.89,"h":19.91,"l":19.86,"n":672,"o":19.91,"t":"2026-10-06T16:30:00Z","v":25409,"vw":19.881793},{"c":19.81,"h":19.875,"l":19.78,"n":872,"o":19.8696,"t":"2026-10-06T16:45:00Z","v":35885,"vw":19.824551},{"c":19.71,"h":19.8,"l":19.705,"n":1073,"o":19.79,"t":"2026-10-06T17:00:00Z","v":58522,"vw":19.755021},{"c":19.765,"h":19.78,"l":19.7,"n":777,"o":19.71,"t":"2026-10-06T17:15:00Z","v":33807,"vw":19.752232},{"c":19.865,"h":19.885,"l":19.75,"n":789,"o":19.75,"t":"2026-10-06T17:30:00Z","v":54081,"vw":19.833816},{"c":19.81,"h":19.91,"l":19.8,"n":644,"o":19.85,"t":"2026-10-06T17:45:00Z","v":32065,"vw":19.846277},{"c":19.785,"h":19.81,"l":19.77,"n":597,"o":19.81,"t":"2026-10-06T18:00:00Z","v":21695,"vw":19.789348},{"c":19.815,"h":19.84,"l":19.785,"n":811,"o":19.785,"t":"2026-10-06T18:15:00Z","v":35206,"vw":19.815517},{"c":19.79,"h":19.85,"l":19.78,"n":1001,"o":19.815,"t":"2026-10-06T18:30:00Z","v":44510,"vw":19.816305},{"c":19.79,"h":19.82,"l":19.74,"n":690,"o":19.79,"t":"2026-10-06T18:45:00Z","v":39744,"vw":19.78271},{"c":19.775,"h":19.81,"l":19.69,"n":1259,"o":19.785,"t":"2026-10-06T19:00:00Z","v":76570,"vw":19.756954},{"c":19.73,"h":19.83,"l":19.69,"n":1596,"o":19.775,"t":"2026-10-06T19:15:00Z","v":105889,"vw":19.761086},{"c":19.74,"h":19.775,"l":19.7,"n":1775,"o":19.735,"t":"2026-10-06T19:30:00Z","v":99243,"vw":19.733244},{"c":19.745,"h":19.765,"l":19.67,"n":4755,"o":19.735,"t":"2026-10-06T19:45:00Z","v":343498,"vw":19.736361},{"c":19.74,"h":19.78,"l":19.74,"n":54,"o":19.74,"t":"2026-10-06T20:00:00Z","v":251374,"vw":19.74005},{"c":19.77,"h":19.787,"l":19.77,"n":2,"o":19.787,"t":"2026-10-06T23:15:00Z","v":600,"vw":19.775667},{"c":19.75,"h":19.75,"l":19.7,"n":21,"o":19.75,"t":"2026-10-07T13:00:00Z","v":1809,"vw":19.745757},{"c":19.65,"h":19.65,"l":19.65,"n":5,"o":19.65,"t":"2026-10-07T13:15:00Z","v":146,"vw":19.65},{"c":19.67,"h":19.72,"l":19.5,"n":474,"o":19.6,"t":"2026-10-07T13:30:00Z","v":32930,"vw":19.617223},{"c":19.71,"h":19.7968,"l":19.66,"n":529,"o":19.705,"t":"2026-10-07T13:45:00Z","v":20286,"vw":19.746247},{"c":19.65,"h":19.79,"l":19.65,"n":665,"o":19.74,"t":"2026-10-07T14:00:00Z","v":23320,"vw":19.725029},{"c":19.63,"h":19.675,"l":19.56,"n":802,"o":19.635,"t":"2026-10-07T14:15:00Z","v":31340,"vw":19.626565},{"c":19.73,"h":19.745,"l":19.575,"n":775,"o":19.575,"t":"2026-10-07T14:30:00Z","v":36942,"vw":19.644065},{"c":19.6949,"h":19.77,"l":19.68,"n":540,"o":19.69,"t":"2026-10-07T14:45:00Z","v":22933,"vw":19.716188},{"c":19.615,"h":19.7,"l":19.6,"n":589,"o":19.685,"t":"2026-10-07T15:00:00Z","v":35984,"vw":19.633691},{"c":19.64,"h":19.72,"l":19.61,"n":440,"o":19.61,"t":"2026-10-07T15:15:00Z","v":19865,"vw":19.658387},{"c":19.63,"h":19.71,"l":19.63,"n":609,"o":19.65,"t":"2026-10-07T15:30:00Z","v":27618,"vw":19.670289},{"c":19.74,"h":19.75,"l":19.615,"n":851,"o":19.625,"t":"2026-10-07T15:45:00Z","v":48098,"vw":19.704213},{"c":19.69,"h":19.74,"l":19.668,"n":477,"o":19.74,"t":"2026-10-07T16:00:00Z","v":22311,"vw":19.701632},{"c":19.68,"h":19.685,"l":19.66,"n":405,"o":19.67,"t":"2026-10-07T16:15:00Z","v":16920,"vw":19.672721},{"c":19.58,"h":19.68,"l":19.57,"n":699,"o":19.66,"t":"2026-10-07T16:30:00Z","v":30458,"vw":19.628439},{"c":19.585,"h":19.605,"l":19.56,"n":524,"o":19.59,"t":"2026-10-07T16:45:00Z","v":19461,"vw":19.58637},{"c":19.6,"h":19.64,"l":19.565,"n":550,"o":19.58,"t":"2026-10-07T17:00:00Z","v":22672,"vw":19.606492},{"c":19.595,"h":19.62,"l":19.5363,"n":896,"o":19.59,"t":"2026-10-07T17:15:00Z","v":48939,"vw":19.568176},{"c":19.59,"h":19.61,"l":19.57,"n":517,"o":19.6,"t":"2026-10-07T17:30:00Z","v":24682,"vw":19.593601},{"c":19.57,"h":19.59,"l":19.535,"n":513,"o":19.59,"t":"2026-10-07T17:45:00Z","v":21029,"vw":19.556957},{"c":19.55,"h":19.605,"l":19.55,"n":626,"o":19.565,"t":"2026-10-07T18:00:00Z","v":25902,"vw":19.575398},{"c":19.5817,"h":19.59,"l":19.54,"n":595,"o":19.545,"t":"2026-10-07T18:15:00Z","v":25462,"vw":19.563659},{"c":19.58,"h":19.595,"l":19.56,"n":553,"o":19.585,"t":"2026-10-07T18:30:00Z","v":30263,"vw":19.582111},{"c":19.585,"h":19.62,"l":19.57,"n":563,"o":19.585,"t":"2026-10-07T18:45:00Z","v":30215,"vw":19.594464},{"c":19.51,"h":19.585,"l":19.51,"n":733,"o":19.58,"t":"2026-10-07T19:00:00Z","v":42458,"vw":19.53468},{"c":19.5,"h":19.52,"l":19.455,"n":1058,"o":19.51,"t":"2026-10-07T19:15:00Z","v":80375,"vw":19.48905},{"c":19.55,"h":19.555,"l":19.46,"n":1270,"o":19.495,"t":"2026-10-07T19:30:00Z","v":98174,"vw":19.506278},{"c":19.65,"h":19.65,"l":19.54,"n":3407,"o":19.55,"t":"2026-10-07T19:45:00Z","v":271393,"vw":19.606757},{"c":19.65,"h":19.65,"l":19.65,"n":63,"o":19.65,"t":"2026-10-07T20:00:00Z","v":657405,"vw":19.65},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-07T21:15:00Z","v":200,"vw":19.7},{"c":19.7965,"h":19.7965,"l":19.7965,"n":1,"o":19.7965,"t":"2026-10-08T11:00:00Z","v":3000,"vw":19.7965},{"c":19.62,"h":19.7,"l":19.6,"n":62,"o":19.65,"t":"2026-10-08T13:00:00Z","v":5891,"vw":19.631786},{"c":19.52,"h":19.52,"l":19.52,"n":6,"o":19.52,"t":"2026-10-08T13:15:00Z","v":363,"vw":19.52},{"c":19.52,"h":19.56,"l":19.3701,"n":371,"o":19.46,"t":"2026-10-08T13:30:00Z","v":33664,"vw":19.468429},{"c":19.59,"h":19.66,"l":19.53,"n":653,"o":19.53,"t":"2026-10-08T13:45:00Z","v":34496,"vw":19.592723},{"c":19.54,"h":19.585,"l":19.43,"n":461,"o":19.585,"t":"2026-10-08T14:00:00Z","v":16135,"vw":19.511348},{"c":19.445,"h":19.55,"l":19.435,"n":511,"o":19.53,"t":"2026-10-08T14:15:00Z","v":21866,"vw":19.474541},{"c":19.5,"h":19.58,"l":19.42,"n":668,"o":19.42,"t":"2026-10-08T14:30:00Z","v":49972,"vw":19.540865},{"c":19.36,"h":19.5,"l":19.36,"n":517,"o":19.485,"t":"2026-10-08T14:45:00Z","v":27038,"vw":19.448221},{"c":19.41,"h":19.45,"l":19.37,"n":419,"o":19.38,"t":"2026-10-08T15:00:00Z","v":17307,"vw":19.401405},{"c":19.46,"h":19.48,"l":19.42,"n":673,"o":19.42,"t":"2026-10-08T15:15:00Z","v":31236,"vw":19.456719},{"c":19.38,"h":19.45,"l":19.35,"n":648,"o":19.45,"t":"2026-10-08T15:30:00Z","v":55622,"vw":19.392624},{"c":19.365,"h":19.375,"l":19.315,"n":636,"o":19.375,"t":"2026-10-08T15:45:00Z","v":27499,"vw":19.351643},{"c":19.39,"h":19.42,"l":19.33,"n":706,"o":19.365,"t":"2026-10-08T16:00:00Z","v":52255,"vw":19.379819},{"c":19.42,"h":19.505,"l":19.37,"n":1044,"o":19.39,"t":"2026-10-08T16:15:00Z","v":43172,"vw":19.436242},{"c":19.45,"h":19.47,"l":19.42,"n":484,"o":19.42,"t":"2026-10-08T16:30:00Z","v":17738,"vw":19.442487},{"c":19.62,"h":19.64,"l":19.405,"n":852,"o":19.43,"t":"2026-10-08T16:45:00Z","v":35176,"vw":19.49862},{"c":19.635,"h":19.65,"l":19.61,"n":702,"o":19.62,"t":"2026-10-08T17:00:00Z","v":24573,"vw":19.629326},{"c":19.645,"h":19.75,"l":19.61,"n":821,"o":19.62,"t":"2026-10-08T17:15:00Z","v":37176,"vw":19.682553},{"c":19.77,"h":19.77,"l":19.645,"n":660,"o":19.66,"t":"2026-10-08T17:30:00Z","v":34200,"vw":19.709582},{"c":19.72,"h":19.78,"l":19.67,"n":870,"o":19.775,"t":"2026-10-08T17:45:00Z","v":34465,"vw":19.728219},{"c":19.77,"h":19.785,"l":19.7,"n":888,"o":19.715,"t":"2026-10-08T18:00:00Z","v":32063,"vw":19.736375},{"c":19.7,"h":19.77,"l":19.69,"n":598,"o":19.77,"t":"2026-10-08T18:15:00Z","v":21699,"vw":19.712694},{"c":19.675,"h":19.72,"l":19.66,"n":639,"o":19.705,"t":"2026-10-08T18:30:00Z","v":26732,"vw":19.692083},{"c":19.62,"h":19.68,"l":19.59,"n":615,"o":19.675,"t":"2026-10-08T18:45:00Z","v":22223,"vw":19.630499},{"c":19.655,"h":19.67,"l":19.615,"n":706,"o":19.625,"t":"2026-10-08T19:00:00Z","v":25333,"vw":19.640392},{"c":19.63,"h":19.66,"l":19.615,"n":897,"o":19.655,"t":"2026-10-08T19:15:00Z","v":43612,"vw":19.636452},{"c":19.595,"h":19.635,"l":19.575,"n":1335,"o":19.63,"t":"2026-10-08T19:30:00Z","v":69722,"vw":19.602073},{"c":19.57,"h":19.645,"l":19.55,"n":3363,"o":19.595,"t":"2026-10-08T19:45:00Z","v":212924,"vw":19.58772},{"c":19.58,"h":19.61,"l":19.58,"n":59,"o":19.58,"t":"2026-10-08T20:00:00Z","v":928671,"vw":19.580083},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-08T20:30:00Z","v":1600,"vw":19.58},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-08T20:45:00Z","v":2000,"vw":19.65},{"c":19.67,"h":19.67,"l":19.67,"n":1,"o":19.67,"t":"2026-10-08T21:00:00Z","v":300,"vw":19.67},{"c":19.5387,"h":19.5387,"l":19.5387,"n":2,"o":19.5387,"t":"2026-10-09T12:45:00Z","v":200,"vw":19.5387},{"c":19.78,"h":19.78,"l":19.72,"n":27,"o":19.73,"t":"2026-10-09T13:15:00Z","v":3593,"vw":19.734615},{"c":19.74,"h":19.8719,"l":19.57,"n":568,"o":19.57,"t":"2026-10-09T13:30:00Z","v":65497,"vw":19.648959},{"c":19.87,"h":19.9,"l":19.74,"n":505,"o":19.74,"t":"2026-10-09T13:45:00Z","v":19310,"vw":19.820667},{"c":19.895,"h":19.96,"l":19.86,"n":470,"o":19.89,"t":"2026-10-09T14:00:00Z","v":19642,"vw":19.912354},{"c":19.88,"h":19.92,"l":19.8,"n":781,"o":19.91,"t":"2026-10-09T14:15:00Z","v":38192,"vw":19.877854},{"c":19.835,"h":19.96,"l":19.79,"n":595,"o":19.9199,"t":"2026-10-09T14:30:00Z","v":31737,"vw":19.874285},{"c":19.87,"h":19.89,"l":19.76,"n":681,"o":19.83,"t":"2026-10-09T14:45:00Z","v":38623,"vw":19.814192},{"c":19.89,"h":19.93,"l":19.86,"n":639,"o":19.87,"t":"2026-10-09T15:00:00Z","v":29312,"vw":19.897669},{"c":19.93,"h":19.94,"l":19.895,"n":577,"o":19.895,"t":"2026-10-09T15:15:00Z","v":28592,"vw":19.919662},{"c":19.97,"h":20.05,"l":19.93,"n":873,"o":19.94,"t":"2026-10-09T15:30:00Z","v":114173,"vw":19.971536},{"c":19.98,"h":19.99,"l":19.91,"n":495,"o":19.97,"t":"2026-10-09T15:45:00Z","v":20567,"vw":19.970883},{"c":19.816,"h":19.96,"l":19.815,"n":586,"o":19.96,"t":"2026-10-09T16:00:00Z","v":32967,"vw":19.883378},{"c":19.91,"h":19.91,"l":19.81,"n":522,"o":19.81,"t":"2026-10-09T16:15:00Z","v":24085,"vw":19.856319},{"c":19.901,"h":19.95,"l":19.89,"n":492,"o":19.91,"t":"2026-10-09T16:30:00Z","v":22695,"vw":19.919918},{"c":19.93,"h":19.96,"l":19.9,"n":475,"o":19.9,"t":"2026-10-09T16:45:00Z","v":21022,"vw":19.927761},{"c":19.88,"h":19.94,"l":19.87,"n":495,"o":19.93,"t":"2026-10-09T17:00:00Z","v":20357,"vw":19.902838},{"c":19.855,"h":19.88,"l":19.84,"n":598,"o":19.88,"t":"2026-10-09T17:15:00Z","v":25683,"vw":19.860387},{"c":19.845,"h":19.86,"l":19.83,"n":523,"o":19.855,"t":"2026-10-09T17:30:00Z","v":24866,"vw":19.841738},{"c":19.815,"h":19.86,"l":19.81,"n":442,"o":19.845,"t":"2026-10-09T17:45:00Z","v":18047,"vw":19.833995},{"c":19.855,"h":19.86,"l":19.795,"n":669,"o":19.815,"t":"2026-10-09T18:00:00Z","v":45030,"vw":19.822706},{"c":19.85,"h":19.88,"l":19.84,"n":511,"o":19.855,"t":"2026-10-09T18:15:00Z","v":22670,"vw":19.857094},{"c":19.845,"h":19.89,"l":19.845,"n":954,"o":19.855,"t":"2026-10-09T18:30:00Z","v":67958,"vw":19.861715},{"c":19.81,"h":19.855,"l":19.79,"n":1001,"o":19.85,"t":"2026-10-09T18:45:00Z","v":50790,"vw":19.823664},{"c":19.83,"h":19.845,"l":19.795,"n":778,"o":19.81,"t":"2026-10-09T19:00:00Z","v":33961,"vw":19.812126},{"c":19.795,"h":19.86,"l":19.79,"n":763,"o":19.84,"t":"2026-10-09T19:15:00Z","v":36439,"vw":19.819154},{"c":19.7,"h":19.79,"l":19.6601,"n":1332,"o":19.79,"t":"2026-10-09T19:30:00Z","v":75369,"vw":19.718169},{"c":19.78,"h":19.81,"l":19.66,"n":3358,"o":19.695,"t":"2026-10-09T19:45:00Z","v":206354,"vw":19.751927},{"c":19.78,"h":19.78,"l":19.78,"n":47,"o":19.78,"t":"2026-10-09T20:00:00Z","v":325802,"vw":19.78},{"c":19.93,"h":19.93,"l":19.93,"n":1,"o":19.93,"t":"2026-10-09T23:15:00Z","v":100,"vw":19.93},{"c":19.91,"h":19.91,"l":19.91,"n":8,"o":19.91,"t":"2026-10-12T11:00:00Z","v":500,"vw":19.91},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-12T11:15:00Z","v":125,"vw":19.68},{"c":19.85,"h":19.95,"l":19.85,"n":9,"o":19.95,"t":"2026-10-12T11:30:00Z","v":417,"vw":19.901546},{"c":19.85,"h":19.95,"l":19.85,"n":53,"o":19.85,"t":"2026-10-12T12:30:00Z","v":6478,"vw":19.882545},{"c":19.8,"h":19.84,"l":19.65,"n":234,"o":19.7,"t":"2026-10-12T13:30:00Z","v":46109,"vw":19.703515},{"c":19.78,"h":19.8724,"l":19.74,"n":415,"o":19.81,"t":"2026-10-12T13:45:00Z","v":20949,"vw":19.795932},{"c":19.7,"h":19.78,"l":19.67,"n":370,"o":19.77,"t":"2026-10-12T14:00:00Z","v":14872,"vw":19.744506},{"c":19.62,"h":19.69,"l":19.61,"n":365,"o":19.67,"t":"2026-10-12T14:15:00Z","v":16547,"vw":19.652466},{"c":19.54,"h":19.65,"l":19.54,"n":453,"o":19.625,"t":"2026-10-12T14:30:00Z","v":26238,"vw":19.586196},{"c":19.61,"h":19.61,"l":19.55,"n":368,"o":19.56,"t":"2026-10-12T14:45:00Z","v":11996,"vw":19.581377},{"c":19.6201,"h":19.66,"l":19.59,"n":431,"o":19.59,"t":"2026-10-12T15:00:00Z","v":26641,"vw":19.620846},{"c":19.66,"h":19.675,"l":19.6,"n":301,"o":19.63,"t":"2026-10-12T15:15:00Z","v":40862,"vw":19.642607},{"c":19.58,"h":19.6685,"l":19.57,"n":377,"o":19.65,"t":"2026-10-12T15:30:00Z","v":32153,"vw":19.610073},{"c":19.59,"h":19.61,"l":19.545,"n":438,"o":19.575,"t":"2026-10-12T15:45:00Z","v":19477,"vw":19.57534},{"c":19.53,"h":19.59,"l":19.53,"n":400,"o":19.59,"t":"2026-10-12T16:00:00Z","v":18117,"vw":19.561059},{"c":19.54,"h":19.55,"l":19.52,"n":495,"o":19.54,"t":"2026-10-12T16:15:00Z","v":29488,"vw":19.5335},{"c":19.57,"h":19.57,"l":19.54,"n":358,"o":19.54,"t":"2026-10-12T16:30:00Z","v":15681,"vw":19.550708},{"c":19.59,"h":19.6,"l":19.55,"n":360,"o":19.56,"t":"2026-10-12T16:45:00Z","v":19982,"vw":19.580391},{"c":19.55,"h":19.59,"l":19.545,"n":359,"o":19.58,"t":"2026-10-12T17:00:00Z","v":16188,"vw":19.568295},{"c":19.549,"h":19.565,"l":19.535,"n":409,"o":19.545,"t":"2026-10-12T17:15:00Z","v":20352,"vw":19.550678},{"c":19.5299,"h":19.55,"l":19.5,"n":459,"o":19.545,"t":"2026-10-12T17:30:00Z","v":21544,"vw":19.530833},{"c":19.48,"h":19.535,"l":19.47,"n":300,"o":19.525,"t":"2026-10-12T17:45:00Z","v":18183,"vw":19.493119},{"c":19.555,"h":19.555,"l":19.48,"n":521,"o":19.48,"t":"2026-10-12T18:00:00Z","v":27176,"vw":19.504064},{"c":19.53,"h":19.56,"l":19.52,"n":384,"o":19.56,"t":"2026-10-12T18:15:00Z","v":13874,"vw":19.536742},{"c":19.51,"h":19.54,"l":19.505,"n":464,"o":19.53,"t":"2026-10-12T18:30:00Z","v":34479,"vw":19.516588},{"c":19.52,"h":19.535,"l":19.49,"n":549,"o":19.5051,"t":"2026-10-12T18:45:00Z","v":21324,"vw":19.51004},{"c":19.485,"h":19.53,"l":19.475,"n":439,"o":19.53,"t":"2026-10-12T19:00:00Z","v":22142,"vw":19.494424},{"c":19.505,"h":19.505,"l":19.47,"n":822,"o":19.485,"t":"2026-10-12T19:15:00Z","v":40238,"vw":19.486647},{"c":19.52,"h":19.535,"l":19.495,"n":955,"o":19.51,"t":"2026-10-12T19:30:00Z","v":51641,"vw":19.51244},{"c":19.415,"h":19.52,"l":19.4,"n":2780,"o":19.52,"t":"2026-10-12T19:45:00Z","v":212021,"vw":19.441085},{"c":19.41,"h":19.45,"l":19.41,"n":53,"o":19.41,"t":"2026-10-12T20:00:00Z","v":313232,"vw":19.410327},{"c":19.38,"h":19.38,"l":19.38,"n":1,"o":19.38,"t":"2026-10-12T20:15:00Z","v":863,"vw":19.38},{"c":19.41,"h":19.41,"l":19.41,"n":1,"o":19.41,"t":"2026-10-12T20:30:00Z","v":200,"vw":19.41},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-12T21:45:00Z","v":125,"vw":19.6},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-12T23:45:00Z","v":100,"vw":19.9},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-13T09:00:00Z","v":820,"vw":19.9},{"c":18.9,"h":19.43,"l":18.9,"n":53,"o":19.43,"t":"2026-10-13T10:00:00Z","v":7640,"vw":19.201729},{"c":18.85,"h":18.91,"l":18.85,"n":8,"o":18.9,"t":"2026-10-13T10:15:00Z","v":1346,"vw":18.880487},{"c":18.97,"h":19.13,"l":18.97,"n":9,"o":19.13,"t":"2026-10-13T10:45:00Z","v":828,"vw":18.99005},{"c":19.27,"h":19.27,"l":19.07,"n":11,"o":19.17,"t":"2026-10-13T11:00:00Z","v":1461,"vw":19.11},{"c":19.17,"h":19.18,"l":19.17,"n":6,"o":19.17,"t":"2026-10-13T11:15:00Z","v":5344,"vw":19.170837},{"c":19.0188,"h":19.0188,"l":19.0167,"n":2,"o":19.0167,"t":"2026-10-13T11:30:00Z","v":500,"vw":19.01754},{"c":19.17,"h":19.17,"l":19.16,"n":12,"o":19.16,"t":"2026-10-13T11:45:00Z","v":1133,"vw":19.163531},{"c":19.29,"h":19.29,"l":19.29,"n":1,"o":19.29,"t":"2026-10-13T12:00:00Z","v":500,"vw":19.29},{"c":19.0541,"h":19.15,"l":19.0541,"n":5,"o":19.14,"t":"2026-10-13T12:30:00Z","v":661,"vw":19.1147},{"c":19.0541,"h":19.0541,"l":19.0541,"n":1,"o":19.0541,"t":"2026-10-13T12:45:00Z","v":100,"vw":19.0541},{"c":19.03,"h":19.28,"l":19,"n":42,"o":19.24,"t":"2026-10-13T13:15:00Z","v":7844,"vw":19.047615},{"c":18.87,"h":19.1,"l":18.77,"n":771,"o":19.03,"t":"2026-10-13T13:30:00Z","v":96766,"vw":18.975203},{"c":18.8,"h":18.93,"l":18.76,"n":834,"o":18.895,"t":"2026-10-13T13:45:00Z","v":59680,"vw":18.866646},{"c":18.865,"h":18.97,"l":18.81,"n":1084,"o":18.81,"t":"2026-10-13T14:00:00Z","v":64420,"vw":18.884881},{"c":18.98,"h":19,"l":18.875,"n":779,"o":18.88,"t":"2026-10-13T14:15:00Z","v":42455,"vw":18.945988},{"c":18.935,"h":19.04,"l":18.91,"n":854,"o":18.975,"t":"2026-10-13T14:30:00Z","v":54649,"vw":18.965887},{"c":18.905,"h":18.98,"l":18.89,"n":773,"o":18.935,"t":"2026-10-13T14:45:00Z","v":47815,"vw":18.92895},{"c":18.84,"h":18.93,"l":18.8,"n":476,"o":18.91,"t":"2026-10-13T15:00:00Z","v":27957,"vw":18.865592},{"c":18.63,"h":18.82,"l":18.63,"n":817,"o":18.81,"t":"2026-10-13T15:15:00Z","v":59567,"vw":18.718262},{"c":18.67,"h":18.675,"l":18.62,"n":901,"o":18.64,"t":"2026-10-13T15:30:00Z","v":68275,"vw":18.645367},{"c":18.67,"h":18.725,"l":18.62,"n":693,"o":18.68,"t":"2026-10-13T15:45:00Z","v":37396,"vw":18.673671},{"c":18.64,"h":18.69,"l":18.59,"n":613,"o":18.69,"t":"2026-10-13T16:00:00Z","v":40350,"vw":18.628856},{"c":18.59,"h":18.64,"l":18.56,"n":506,"o":18.64,"t":"2026-10-13T16:15:00Z","v":41217,"vw":18.596484},{"c":18.72,"h":18.74,"l":18.59,"n":604,"o":18.59,"t":"2026-10-13T16:30:00Z","v":41772,"vw":18.661488},{"c":18.68,"h":18.75,"l":18.68,"n":487,"o":18.725,"t":"2026-10-13T16:45:00Z","v":23280,"vw":18.709749},{"c":18.625,"h":18.8,"l":18.605,"n":646,"o":18.68,"t":"2026-10-13T17:00:00Z","v":39315,"vw":18.728386},{"c":18.56,"h":18.63,"l":18.53,"n":646,"o":18.625,"t":"2026-10-13T17:15:00Z","v":59698,"vw":18.565682},{"c":18.505,"h":18.59,"l":18.485,"n":804,"o":18.56,"t":"2026-10-13T17:30:00Z","v":49195,"vw":18.522686},{"c":18.46,"h":18.54,"l":18.42,"n":631,"o":18.505,"t":"2026-10-13T17:45:00Z","v":35899,"vw":18.469936},{"c":18.46,"h":18.47,"l":18.39,"n":862,"o":18.44,"t":"2026-10-13T18:00:00Z","v":59170,"vw":18.428935},{"c":18.575,"h":18.575,"l":18.45,"n":721,"o":18.46,"t":"2026-10-13T18:15:00Z","v":61397,"vw":18.516799},{"c":18.58,"h":18.62,"l":18.565,"n":1011,"o":18.575,"t":"2026-10-13T18:30:00Z","v":73110,"vw":18.58957},{"c":18.545,"h":18.585,"l":18.525,"n":940,"o":18.57,"t":"2026-10-13T18:45:00Z","v":53245,"vw":18.551438},{"c":18.625,"h":18.625,"l":18.51,"n":781,"o":18.54,"t":"2026-10-13T19:00:00Z","v":52277,"vw":18.573317},{"c":18.65,"h":18.75,"l":18.57,"n":1557,"o":18.625,"t":"2026-10-13T19:15:00Z","v":124978,"vw":18.677295},{"c":18.66,"h":18.68,"l":18.595,"n":1466,"o":18.655,"t":"2026-10-13T19:30:00Z","v":76595,"vw":18.646676},{"c":18.625,"h":18.75,"l":18.605,"n":4664,"o":18.655,"t":"2026-10-13T19:45:00Z","v":375879,"vw":18.643835},{"c":18.62,"h":18.66,"l":18.62,"n":43,"o":18.62,"t":"2026-10-13T20:00:00Z","v":338661,"vw":18.620336},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-13T20:30:00Z","v":288,"vw":18.62},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-13T21:15:00Z","v":529,"vw":18.62},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-13T21:30:00Z","v":100,"vw":18.98},{"c":18.83,"h":18.83,"l":18.83,"n":1,"o":18.83,"t":"2026-10-14T11:15:00Z","v":100,"vw":18.83},{"c":18.76,"h":18.775,"l":18.49,"n":437,"o":18.57,"t":"2026-10-14T13:30:00Z","v":36221,"vw":18.607662},{"c":18.94,"h":19.06,"l":18.74,"n":638,"o":18.75,"t":"2026-10-14T13:45:00Z","v":41144,"vw":18.961142},{"c":18.99,"h":19.065,"l":18.93,"n":727,"o":18.94,"t":"2026-10-14T14:00:00Z","v":37811,"vw":18.993366},{"c":19,"h":19.105,"l":18.98,"n":623,"o":19.02,"t":"2026-10-14T14:15:00Z","v":35652,"vw":19.032614},{"c":19.1,"h":19.1,"l":18.97,"n":513,"o":19.04,"t":"2026-10-14T14:30:00Z","v":31815,"vw":19.025931},{"c":18.98,"h":19.115,"l":18.96,"n":561,"o":19.11,"t":"2026-10-14T14:45:00Z","v":33456,"vw":19.018471},{"c":18.97,"h":19.015,"l":18.96,"n":433,"o":18.99,"t":"2026-10-14T15:00:00Z","v":21019,"vw":18.979023},{"c":19.07,"h":19.07,"l":18.96,"n":499,"o":18.98,"t":"2026-10-14T15:15:00Z","v":24966,"vw":19.016981},{"c":19.01,"h":19.08,"l":19.01,"n":564,"o":19.08,"t":"2026-10-14T15:30:00Z","v":36619,"vw":19.048968},{"c":18.96,"h":19.03,"l":18.96,"n":533,"o":19.01,"t":"2026-10-14T15:45:00Z","v":25251,"vw":19.005762},{"c":18.89,"h":18.98,"l":18.89,"n":540,"o":18.95,"t":"2026-10-14T16:00:00Z","v":26130,"vw":18.947364},{"c":18.9761,"h":18.9761,"l":18.9,"n":584,"o":18.9,"t":"2026-10-14T16:15:00Z","v":29119,"vw":18.946261},{"c":18.975,"h":19.015,"l":18.96,"n":530,"o":18.98,"t":"2026-10-14T16:30:00Z","v":31482,"vw":18.989438},{"c":19.005,"h":19.005,"l":18.965,"n":396,"o":18.98,"t":"2026-10-14T16:45:00Z","v":16726,"vw":18.983198},{"c":19.005,"h":19.05,"l":18.995,"n":590,"o":19.01,"t":"2026-10-14T17:00:00Z","v":30666,"vw":19.020282},{"c":19.04,"h":19.07,"l":19.01,"n":499,"o":19.01,"t":"2026-10-14T17:15:00Z","v":28154,"vw":19.042262},{"c":19.06,"h":19.125,"l":19.03,"n":805,"o":19.05,"t":"2026-10-14T17:30:00Z","v":53537,"vw":19.06906},{"c":19.08,"h":19.08,"l":19.04,"n":417,"o":19.08,"t":"2026-10-14T17:45:00Z","v":26847,"vw":19.06626},{"c":19.105,"h":19.13,"l":19.08,"n":550,"o":19.08,"t":"2026-10-14T18:00:00Z","v":27606,"vw":19.105024},{"c":19.1,"h":19.12,"l":19.085,"n":548,"o":19.11,"t":"2026-10-14T18:15:00Z","v":28979,"vw":19.106281},{"c":19.055,"h":19.11,"l":19.055,"n":524,"o":19.11,"t":"2026-10-14T18:30:00Z","v":26752,"vw":19.080118},{"c":19.07,"h":19.08,"l":19.045,"n":587,"o":19.055,"t":"2026-10-14T18:45:00Z","v":34021,"vw":19.061419},{"c":19.15,"h":19.165,"l":19.055,"n":766,"o":19.075,"t":"2026-10-14T19:00:00Z","v":57521,"vw":19.131191},{"c":19.195,"h":19.205,"l":19.105,"n":1038,"o":19.145,"t":"2026-10-14T19:15:00Z","v":74336,"vw":19.144821},{"c":19.17,"h":19.245,"l":19.155,"n":1486,"o":19.19,"t":"2026-10-14T19:30:00Z","v":124117,"vw":19.195984},{"c":19.26,"h":19.28,"l":19.16,"n":4062,"o":19.18,"t":"2026-10-14T19:45:00Z","v":329725,"vw":19.230556},{"c":19.25,"h":19.26,"l":19.25,"n":36,"o":19.25,"t":"2026-10-14T20:00:00Z","v":367344,"vw":19.250009},{"c":19.45,"h":19.45,"l":19.1,"n":6,"o":19.1,"t":"2026-10-15T08:00:00Z","v":204,"vw":19.275},{"c":19.25,"h":19.35,"l":19.25,"n":22,"o":19.3,"t":"2026-10-15T11:30:00Z","v":2049,"vw":19.31949},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-15T12:30:00Z","v":1000,"vw":18.87},{"c":19.45,"h":19.45,"l":19.45,"n":3,"o":19.45,"t":"2026-10-15T13:15:00Z","v":167,"vw":19.45},{"c":19.464,"h":19.63,"l":19.28,"n":549,"o":19.48,"t":"2026-10-15T13:30:00Z","v":62063,"vw":19.4668},{"c":19.74,"h":19.744,"l":19.54,"n":679,"o":19.54,"t":"2026-10-15T13:45:00Z","v":49567,"vw":19.662953},{"c":19.81,"h":19.85,"l":19.72,"n":1037,"o":19.74,"t":"2026-10-15T14:00:00Z","v":54003,"vw":19.790466},{"c":19.675,"h":19.88,"l":19.64,"n":624,"o":19.82,"t":"2026-10-15T14:15:00Z","v":30679,"vw":19.78806},{"c":19.75,"h":19.82,"l":19.64,"n":738,"o":19.69,"t":"2026-10-15T14:30:00Z","v":35680,"vw":19.733269},{"c":19.67,"h":19.75,"l":19.67,"n":610,"o":19.74,"t":"2026-10-15T14:45:00Z","v":27438,"vw":19.722297},{"c":19.715,"h":19.8,"l":19.66,"n":899,"o":19.67,"t":"2026-10-15T15:00:00Z","v":64762,"vw":19.720334},{"c":19.73,"h":19.75,"l":19.645,"n":593,"o":19.7,"t":"2026-10-15T15:15:00Z","v":28190,"vw":19.706298},{"c":19.6551,"h":19.755,"l":19.645,"n":571,"o":19.74,"t":"2026-10-15T15:30:00Z","v":29176,"vw":19.702199},{"c":19.71,"h":19.77,"l":19.63,"n":787,"o":19.64,"t":"2026-10-15T15:45:00Z","v":52087,"vw":19.684536},{"c":19.6633,"h":19.77,"l":19.6633,"n":455,"o":19.705,"t":"2026-10-15T16:00:00Z","v":31528,"vw":19.722836},{"c":19.67,"h":19.68,"l":19.62,"n":456,"o":19.665,"t":"2026-10-15T16:15:00Z","v":27921,"vw":19.649277},{"c":19.71,"h":19.72,"l":19.67,"n":339,"o":19.67,"t":"2026-10-15T16:30:00Z","v":17166,"vw":19.691698},{"c":19.7,"h":19.71,"l":19.67,"n":430,"o":19.71,"t":"2026-10-15T16:45:00Z","v":15364,"vw":19.685804},{"c":19.675,"h":19.715,"l":19.67,"n":438,"o":19.695,"t":"2026-10-15T17:00:00Z","v":18961,"vw":19.689979},{"c":19.665,"h":19.69,"l":19.66,"n":270,"o":19.675,"t":"2026-10-15T17:15:00Z","v":13388,"vw":19.677716},{"c":19.665,"h":19.68,"l":19.635,"n":522,"o":19.66,"t":"2026-10-15T17:30:00Z","v":29793,"vw":19.659542},{"c":19.63,"h":19.68,"l":19.63,"n":450,"o":19.665,"t":"2026-10-15T17:45:00Z","v":26387,"vw":19.667308},{"c":19.54,"h":19.6453,"l":19.54,"n":561,"o":19.63,"t":"2026-10-15T18:00:00Z","v":32351,"vw":19.60243},{"c":19.69,"h":19.755,"l":19.54,"n":1324,"o":19.54,"t":"2026-10-15T18:15:00Z","v":109927,"vw":19.680948},{"c":19.595,"h":19.685,"l":19.595,"n":499,"o":19.68,"t":"2026-10-15T18:30:00Z","v":27107,"vw":19.632319},{"c":19.595,"h":19.64,"l":19.59,"n":508,"o":19.6,"t":"2026-10-15T18:45:00Z","v":27566,"vw":19.612413},{"c":19.64,"h":19.64,"l":19.585,"n":521,"o":19.595,"t":"2026-10-15T19:00:00Z","v":28643,"vw":19.612758},{"c":19.575,"h":19.645,"l":19.55,"n":665,"o":19.635,"t":"2026-10-15T19:15:00Z","v":33066,"vw":19.598049},{"c":19.68,"h":19.7,"l":19.58,"n":1039,"o":19.58,"t":"2026-10-15T19:30:00Z","v":52787,"vw":19.629157},{"c":19.695,"h":19.725,"l":19.6,"n":2964,"o":19.69,"t":"2026-10-15T19:45:00Z","v":230719,"vw":19.674277},{"c":19.71,"h":19.71,"l":19.71,"n":39,"o":19.71,"t":"2026-10-15T20:00:00Z","v":551393,"vw":19.71},{"c":19.92,"h":19.92,"l":19.92,"n":1,"o":19.92,"t":"2026-10-15T21:00:00Z","v":100,"vw":19.92},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-15T22:30:00Z","v":100,"vw":20.1},{"c":20.0666,"h":20.0666,"l":20.0666,"n":1,"o":20.0666,"t":"2026-10-15T23:15:00Z","v":100,"vw":20.0666},{"c":19.65,"h":19.65,"l":19.65,"n":4,"o":19.65,"t":"2026-10-16T08:00:00Z","v":103,"vw":19.65},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-16T08:15:00Z","v":100,"vw":19.75},{"c":19.65,"h":19.65,"l":19.65,"n":2,"o":19.65,"t":"2026-10-16T10:00:00Z","v":256,"vw":19.65},{"c":19.515,"h":19.76,"l":19.4,"n":909,"o":19.76,"t":"2026-10-16T13:30:00Z","v":77961,"vw":19.60099},{"c":19.395,"h":19.49,"l":19.32,"n":394,"o":19.49,"t":"2026-10-16T13:45:00Z","v":19457,"vw":19.366851},{"c":19.45,"h":19.47,"l":19.31,"n":621,"o":19.38,"t":"2026-10-16T14:00:00Z","v":44926,"vw":19.350203},{"c":19.3,"h":19.44,"l":19.3,"n":493,"o":19.44,"t":"2026-10-16T14:15:00Z","v":15403,"vw":19.345234},{"c":19.385,"h":19.45,"l":19.26,"n":784,"o":19.31,"t":"2026-10-16T14:30:00Z","v":37675,"vw":19.363233},{"c":19.395,"h":19.42,"l":19.355,"n":465,"o":19.38,"t":"2026-10-16T14:45:00Z","v":18581,"vw":19.38201},{"c":19.33,"h":19.4,"l":19.32,"n":555,"o":19.395,"t":"2026-10-16T15:00:00Z","v":46797,"vw":19.340844},{"c":19.255,"h":19.33,"l":19.215,"n":492,"o":19.33,"t":"2026-10-16T15:15:00Z","v":22101,"vw":19.272486},{"c":19.29,"h":19.32,"l":19.25,"n":674,"o":19.28,"t":"2026-10-16T15:30:00Z","v":30779,"vw":19.292008},{"c":19.295,"h":19.3583,"l":19.29,"n":553,"o":19.29,"t":"2026-10-16T15:45:00Z","v":22010,"vw":19.327586},{"c":19.19,"h":19.29,"l":19.19,"n":547,"o":19.29,"t":"2026-10-16T16:00:00Z","v":25573,"vw":19.235261},{"c":19.17,"h":19.23,"l":19.17,"n":511,"o":19.2,"t":"2026-10-16T16:15:00Z","v":18176,"vw":19.209142},{"c":19.225,"h":19.31,"l":19.175,"n":634,"o":19.175,"t":"2026-10-16T16:30:00Z","v":38397,"vw":19.257274},{"c":19.27,"h":19.28,"l":19.225,"n":334,"o":19.2299,"t":"2026-10-16T16:45:00Z","v":19441,"vw":19.255387},{"c":19.185,"h":19.28,"l":19.185,"n":450,"o":19.28,"t":"2026-10-16T17:00:00Z","v":18326,"vw":19.236156},{"c":19.22,"h":19.23,"l":19.18,"n":543,"o":19.19,"t":"2026-10-16T17:15:00Z","v":25023,"vw":19.200042},{"c":19.19,"h":19.26,"l":19.19,"n":690,"o":19.22,"t":"2026-10-16T17:30:00Z","v":33617,"vw":19.225335},{"c":19.1701,"h":19.24,"l":19.14,"n":661,"o":19.2,"t":"2026-10-16T17:45:00Z","v":42561,"vw":19.185088},{"c":19.1426,"h":19.17,"l":19.13,"n":362,"o":19.17,"t":"2026-10-16T18:00:00Z","v":16109,"vw":19.149802},{"c":19.155,"h":19.165,"l":19.11,"n":498,"o":19.14,"t":"2026-10-16T18:15:00Z","v":20271,"vw":19.133568},{"c":19.19,"h":19.19,"l":19.14,"n":559,"o":19.145,"t":"2026-10-16T18:30:00Z","v":21850,"vw":19.16393},{"c":19.19,"h":19.23,"l":19.16,"n":585,"o":19.18,"t":"2026-10-16T18:45:00Z","v":20526,"vw":19.192265},{"c":19.21,"h":19.24,"l":19.17,"n":795,"o":19.19,"t":"2026-10-16T19:00:00Z","v":47160,"vw":19.201624},{"c":19.17,"h":19.21,"l":19.17,"n":648,"o":19.205,"t":"2026-10-16T19:15:00Z","v":36588,"vw":19.196438},{"c":18.98,"h":19.175,"l":18.87,"n":2948,"o":19.175,"t":"2026-10-16T19:30:00Z","v":275249,"vw":18.993299},{"c":19.14,"h":19.14,"l":18.97,"n":3419,"o":18.98,"t":"2026-10-16T19:45:00Z","v":242576,"vw":19.084433},{"c":19.12,"h":19.18,"l":19.12,"n":43,"o":19.12,"t":"2026-10-16T20:00:00Z","v":422470,"vw":19.120373},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-16T20:30:00Z","v":204,"vw":19.12},{"c":19.45,"h":19.45,"l":19,"n":17,"o":19.07,"t":"2026-10-19T08:30:00Z","v":523,"vw":19.126},{"c":18.9958,"h":18.9958,"l":18.9958,"n":1,"o":18.9958,"t":"2026-10-19T11:00:00Z","v":120,"vw":18.9958},{"c":19.2197,"h":19.3,"l":19.1,"n":59,"o":19.1,"t":"2026-10-19T12:30:00Z","v":4001,"vw":19.181487},{"c":19.19,"h":19.6,"l":19.19,"n":299,"o":19.3,"t":"2026-10-19T13:30:00Z","v":42146,"vw":19.338592},{"c":19.16,"h":19.27,"l":19.11,"n":327,"o":19.27,"t":"2026-10-19T13:45:00Z","v":19232,"vw":19.195183},{"c":19.31,"h":19.34,"l":19.12,"n":620,"o":19.16,"t":"2026-10-19T14:00:00Z","v":29379,"vw":19.205247},{"c":19.43,"h":19.435,"l":19.29,"n":702,"o":19.33,"t":"2026-10-19T14:15:00Z","v":23037,"vw":19.37671},{"c":19.39,"h":19.49,"l":19.36,"n":521,"o":19.43,"t":"2026-10-19T14:30:00Z","v":24019,"vw":19.413853},{"c":19.4,"h":19.43,"l":19.38,"n":609,"o":19.39,"t":"2026-10-19T14:45:00Z","v":36106,"vw":19.41217},{"c":19.38,"h":19.44,"l":19.34,"n":974,"o":19.395,"t":"2026-10-19T15:00:00Z","v":51638,"vw":19.380216},{"c":19.37,"h":19.42,"l":19.335,"n":518,"o":19.395,"t":"2026-10-19T15:15:00Z","v":31678,"vw":19.371133},{"c":19.44,"h":19.44,"l":19.37,"n":424,"o":19.38,"t":"2026-10-19T15:30:00Z","v":18197,"vw":19.399214},{"c":19.42,"h":19.435,"l":19.395,"n":422,"o":19.435,"t":"2026-10-19T15:45:00Z","v":20866,"vw":19.416167},{"c":19.43,"h":19.44,"l":19.35,"n":466,"o":19.42,"t":"2026-10-19T16:00:00Z","v":18630,"vw":19.390974},{"c":19.45,"h":19.46,"l":19.42,"n":372,"o":19.44,"t":"2026-10-19T16:15:00Z","v":17859,"vw":19.436746},{"c":19.52,"h":19.54,"l":19.44,"n":575,"o":19.45,"t":"2026-10-19T16:30:00Z","v":34787,"vw":19.471004},{"c":19.515,"h":19.52,"l":19.485,"n":368,"o":19.51,"t":"2026-10-19T16:45:00Z","v":15089,"vw":19.507592},{"c":19.545,"h":19.555,"l":19.515,"n":371,"o":19.52,"t":"2026-10-19T17:00:00Z","v":22992,"vw":19.537491},{"c":19.59,"h":19.6,"l":19.54,"n":520,"o":19.545,"t":"2026-10-19T17:15:00Z","v":23887,"vw":19.572223},{"c":19.62,"h":19.64,"l":19.57,"n":585,"o":19.59,"t":"2026-10-19T17:30:00Z","v":39771,"vw":19.60834},{"c":19.59,"h":19.63,"l":19.59,"n":551,"o":19.63,"t":"2026-10-19T17:45:00Z","v":29482,"vw":19.607382},{"c":19.62,"h":19.63,"l":19.56,"n":479,"o":19.58,"t":"2026-10-19T18:00:00Z","v":27917,"vw":19.603799},{"c":19.645,"h":19.65,"l":19.61,"n":364,"o":19.615,"t":"2026-10-19T18:15:00Z","v":18247,"vw":19.636407},{"c":19.69,"h":19.695,"l":19.645,"n":695,"o":19.65,"t":"2026-10-19T18:30:00Z","v":39745,"vw":19.671018},{"c":19.68,"h":19.69,"l":19.665,"n":700,"o":19.68,"t":"2026-10-19T18:45:00Z","v":34380,"vw":19.674545},{"c":19.7,"h":19.7,"l":19.675,"n":660,"o":19.675,"t":"2026-10-19T19:00:00Z","v":37639,"vw":19.684866},{"c":19.72,"h":19.725,"l":19.675,"n":721,"o":19.69,"t":"2026-10-19T19:15:00Z","v":43162,"vw":19.696646},{"c":19.71,"h":19.779,"l":19.7,"n":949,"o":19.73,"t":"2026-10-19T19:30:00Z","v":53974,"vw":19.747957},{"c":19.81,"h":19.84,"l":19.705,"n":3536,"o":19.705,"t":"2026-10-19T19:45:00Z","v":231992,"vw":19.796568},{"c":19.8,"h":19.8,"l":19.8,"n":37,"o":19.8,"t":"2026-10-19T20:00:00Z","v":302837,"vw":19.8},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-19T20:30:00Z","v":494,"vw":19.8},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-20T11:45:00Z","v":155,"vw":19.5},{"c":19.68,"h":19.69,"l":19.64,"n":41,"o":19.69,"t":"2026-10-20T12:00:00Z","v":5525,"vw":19.68688},{"c":19.7,"h":19.7,"l":19.69,"n":6,"o":19.69,"t":"2026-10-20T12:15:00Z","v":494,"vw":19.695},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-10-20T12:45:00Z","v":100,"vw":19.74},{"c":19.99,"h":20.14,"l":19.75,"n":12,"o":19.75,"t":"2026-10-20T13:15:00Z","v":2842,"vw":19.835767},{"c":20.0178,"h":20.0643,"l":19.8602,"n":381,"o":20.04,"t":"2026-10-20T13:30:00Z","v":44923,"vw":19.990998},{"c":20.105,"h":20.19,"l":20.005,"n":579,"o":20.05,"t":"2026-10-20T13:45:00Z","v":40725,"vw":20.102838},{"c":19.98,"h":20.09,"l":19.965,"n":440,"o":20.09,"t":"2026-10-20T14:00:00Z","v":18936,"vw":20.028411},{"c":20.085,"h":20.09,"l":19.955,"n":1027,"o":19.99,"t":"2026-10-20T14:15:00Z","v":55360,"vw":20.022555},{"c":20.2175,"h":20.24,"l":20.08,"n":825,"o":20.085,"t":"2026-10-20T14:30:00Z","v":41255,"vw":20.172921},{"c":20.28,"h":20.28,"l":20.21,"n":653,"o":20.22,"t":"2026-10-20T14:45:00Z","v":35935,"vw":20.257502},{"c":20.24,"h":20.34,"l":20.24,"n":811,"o":20.27,"t":"2026-10-20T15:00:00Z","v":36060,"vw":20.298457},{"c":20.29,"h":20.305,"l":20.22,"n":1349,"o":20.26,"t":"2026-10-20T15:15:00Z","v":80856,"vw":20.250104},{"c":20.285,"h":20.315,"l":20.2601,"n":577,"o":20.2822,"t":"2026-10-20T15:30:00Z","v":26903,"vw":20.28814},{"c":20.295,"h":20.31,"l":20.26,"n":638,"o":20.285,"t":"2026-10-20T15:45:00Z","v":24390,"vw":20.282745},{"c":20.18,"h":20.31,"l":20.18,"n":739,"o":20.29,"t":"2026-10-20T16:00:00Z","v":50234,"vw":20.271392},{"c":20.295,"h":20.295,"l":20.19,"n":394,"o":20.19,"t":"2026-10-20T16:15:00Z","v":17403,"vw":20.230356},{"c":20.28,"h":20.295,"l":20.265,"n":378,"o":20.295,"t":"2026-10-20T16:30:00Z","v":20306,"vw":20.279858},{"c":20.225,"h":20.285,"l":20.22,"n":458,"o":20.275,"t":"2026-10-20T16:45:00Z","v":21088,"vw":20.264871},{"c":20.36,"h":20.37,"l":20.24,"n":639,"o":20.24,"t":"2026-10-20T17:00:00Z","v":36082,"vw":20.296476},{"c":20.42,"h":20.43,"l":20.35,"n":743,"o":20.37,"t":"2026-10-20T17:15:00Z","v":60063,"vw":20.386072},{"c":20.47,"h":20.49,"l":20.42,"n":685,"o":20.43,"t":"2026-10-20T17:30:00Z","v":51044,"vw":20.468952},{"c":20.31,"h":20.47,"l":20.31,"n":1226,"o":20.46,"t":"2026-10-20T17:45:00Z","v":144797,"vw":20.376456},{"c":20.39,"h":20.395,"l":20.25,"n":740,"o":20.32,"t":"2026-10-20T18:00:00Z","v":37215,"vw":20.330475},{"c":20.39,"h":20.395,"l":20.375,"n":395,"o":20.39,"t":"2026-10-20T18:15:00Z","v":19457,"vw":20.385174},{"c":20.34,"h":20.385,"l":20.33,"n":638,"o":20.38,"t":"2026-10-20T18:30:00Z","v":35800,"vw":20.354164},{"c":20.38,"h":20.39,"l":20.345,"n":602,"o":20.345,"t":"2026-10-20T18:45:00Z","v":30538,"vw":20.365484},{"c":20.4,"h":20.4201,"l":20.365,"n":679,"o":20.37,"t":"2026-10-20T19:00:00Z","v":35711,"vw":20.399802},{"c":20.42,"h":20.44,"l":20.37,"n":759,"o":20.395,"t":"2026-10-20T19:15:00Z","v":44149,"vw":20.400825},{"c":20.42,"h":20.44,"l":20.4,"n":941,"o":20.415,"t":"2026-10-20T19:30:00Z","v":51152,"vw":20.424141},{"c":20.44,"h":20.49,"l":20.385,"n":3377,"o":20.42,"t":"2026-10-20T19:45:00Z","v":226739,"vw":20.436416},{"c":20.44,"h":20.44,"l":20.44,"n":49,"o":20.44,"t":"2026-10-20T20:00:00Z","v":369373,"vw":20.44},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-21T11:45:00Z","v":200,"vw":20.25},{"c":20.3,"h":20.3,"l":20.3,"n":19,"o":20.3,"t":"2026-10-21T12:00:00Z","v":2416,"vw":20.3},{"c":20.15,"h":20.4,"l":20.15,"n":34,"o":20.4,"t":"2026-10-21T12:15:00Z","v":2700,"vw":20.388},{"c":20.49,"h":20.57,"l":20.33,"n":523,"o":20.44,"t":"2026-10-21T13:30:00Z","v":31292,"vw":20.449825},{"c":20.38,"h":20.52,"l":20.34,"n":599,"o":20.48,"t":"2026-10-21T13:45:00Z","v":31007,"vw":20.419297},{"c":20.305,"h":20.41,"l":20.245,"n":684,"o":20.35,"t":"2026-10-21T14:00:00Z","v":30411,"vw":20.317529},{"c":20.325,"h":20.39,"l":20.28,"n":511,"o":20.295,"t":"2026-10-21T14:15:00Z","v":21649,"vw":20.337963},{"c":20.34,"h":20.365,"l":20.315,"n":610,"o":20.33,"t":"2026-10-21T14:30:00Z","v":40818,"vw":20.347028},{"c":20.36,"h":20.38,"l":20.29,"n":512,"o":20.34,"t":"2026-10-21T14:45:00Z","v":30230,"vw":20.328055},{"c":20.31,"h":20.37,"l":20.295,"n":767,"o":20.36,"t":"2026-10-21T15:00:00Z","v":62306,"vw":20.34283},{"c":20.355,"h":20.36,"l":20.31,"n":451,"o":20.31,"t":"2026-10-21T15:15:00Z","v":17590,"vw":20.338801},{"c":20.34,"h":20.37,"l":20.32,"n":670,"o":20.36,"t":"2026-10-21T15:30:00Z","v":37266,"vw":20.351165},{"c":20.32,"h":20.3599,"l":20.32,"n":460,"o":20.34,"t":"2026-10-21T15:45:00Z","v":26532,"vw":20.341879},{"c":20.275,"h":20.335,"l":20.27,"n":813,"o":20.32,"t":"2026-10-21T16:00:00Z","v":32616,"vw":20.308251},{"c":20.34,"h":20.355,"l":20.275,"n":389,"o":20.275,"t":"2026-10-21T16:15:00Z","v":22454,"vw":20.314098},{"c":20.3,"h":20.36,"l":20.28,"n":656,"o":20.35,"t":"2026-10-21T16:30:00Z","v":42661,"vw":20.332051},{"c":20.35,"h":20.35,"l":20.305,"n":314,"o":20.31,"t":"2026-10-21T16:45:00Z","v":14648,"vw":20.320169},{"c":20.345,"h":20.36,"l":20.33,"n":412,"o":20.345,"t":"2026-10-21T17:00:00Z","v":19488,"vw":20.345381},{"c":20.245,"h":20.34,"l":20.21,"n":600,"o":20.34,"t":"2026-10-21T17:15:00Z","v":51229,"vw":20.275097},{"c":20.26,"h":20.295,"l":20.225,"n":421,"o":20.245,"t":"2026-10-21T17:30:00Z","v":23241,"vw":20.260959},{"c":20.185,"h":20.25,"l":20.18,"n":453,"o":20.25,"t":"2026-10-21T17:45:00Z","v":24917,"vw":20.220709},{"c":20.25,"h":20.255,"l":20.18,"n":597,"o":20.185,"t":"2026-10-21T18:00:00Z","v":28859,"vw":20.215047},{"c":20.18,"h":20.29,"l":20.16,"n":455,"o":20.25,"t":"2026-10-21T18:15:00Z","v":28323,"vw":20.243343},{"c":20.19,"h":20.195,"l":20.13,"n":617,"o":20.18,"t":"2026-10-21T18:30:00Z","v":42065,"vw":20.1538},{"c":20.11,"h":20.19,"l":20.105,"n":731,"o":20.19,"t":"2026-10-21T18:45:00Z","v":41430,"vw":20.133789},{"c":20.14,"h":20.19,"l":20.1,"n":878,"o":20.1,"t":"2026-10-21T19:00:00Z","v":68989,"vw":20.154812},{"c":20.18,"h":20.195,"l":20.135,"n":732,"o":20.14,"t":"2026-10-21T19:15:00Z","v":57079,"vw":20.165295},{"c":20.105,"h":20.2197,"l":20.105,"n":772,"o":20.18,"t":"2026-10-21T19:30:00Z","v":45414,"vw":20.180724},{"c":20.205,"h":20.23,"l":20.11,"n":2887,"o":20.11,"t":"2026-10-21T19:45:00Z","v":249530,"vw":20.188894},{"c":20.19,"h":20.19,"l":20.19,"n":48,"o":20.19,"t":"2026-10-21T20:00:00Z","v":258365,"vw":20.19},{"c":20.09,"h":20.1,"l":20.04,"n":86,"o":20.1,"t":"2026-10-22T12:00:00Z","v":14168,"vw":20.073135},{"c":20.34,"h":20.34,"l":20.25,"n":9,"o":20.25,"t":"2026-10-22T13:15:00Z","v":1171,"vw":20.283582},{"c":20.35,"h":20.415,"l":20.205,"n":186,"o":20.3,"t":"2026-10-22T13:30:00Z","v":21579,"vw":20.304853},{"c":20.48,"h":20.48,"l":20.3469,"n":307,"o":20.3469,"t":"2026-10-22T13:45:00Z","v":17662,"vw":20.415636},{"c":20.34,"h":20.5,"l":20.335,"n":663,"o":20.49,"t":"2026-10-22T14:00:00Z","v":48134,"vw":20.412721},{"c":20.3,"h":20.39,"l":20.27,"n":412,"o":20.32,"t":"2026-10-22T14:15:00Z","v":27577,"vw":20.343844},{"c":20.32,"h":20.32,"l":20.23,"n":363,"o":20.3,"t":"2026-10-22T14:30:00Z","v":23653,"vw":20.268695},{"c":20.28,"h":20.335,"l":20.26,"n":422,"o":20.3,"t":"2026-10-22T14:45:00Z","v":27064,"vw":20.300512},{"c":20.31,"h":20.31,"l":20.235,"n":488,"o":20.26,"t":"2026-10-22T15:00:00Z","v":21574,"vw":20.266609},{"c":20.28,"h":20.34,"l":20.28,"n":376,"o":20.31,"t":"2026-10-22T15:15:00Z","v":17674,"vw":20.304968},{"c":20.25,"h":20.31,"l":20.25,"n":456,"o":20.29,"t":"2026-10-22T15:30:00Z","v":20141,"vw":20.286744},{"c":20.2,"h":20.27,"l":20.195,"n":415,"o":20.24,"t":"2026-10-22T15:45:00Z","v":21024,"vw":20.227879},{"c":20.19,"h":20.225,"l":20.185,"n":415,"o":20.205,"t":"2026-10-22T16:00:00Z","v":26277,"vw":20.202982},{"c":20.27,"h":20.27,"l":20.19,"n":315,"o":20.19,"t":"2026-10-22T16:15:00Z","v":15838,"vw":20.244228},{"c":20.17,"h":20.285,"l":20.12,"n":504,"o":20.27,"t":"2026-10-22T16:30:00Z","v":23265,"vw":20.177416},{"c":20.23,"h":20.24,"l":20.12,"n":584,"o":20.16,"t":"2026-10-22T16:45:00Z","v":24504,"vw":20.178739},{"c":20.24,"h":20.245,"l":20.165,"n":361,"o":20.22,"t":"2026-10-22T17:00:00Z","v":18551,"vw":20.192699},{"c":20.265,"h":20.275,"l":20.23,"n":427,"o":20.24,"t":"2026-10-22T17:15:00Z","v":22195,"vw":20.249731},{"c":20.29,"h":20.32,"l":20.235,"n":664,"o":20.265,"t":"2026-10-22T17:30:00Z","v":44030,"vw":20.283792},{"c":20.24,"h":20.2901,"l":20.24,"n":430,"o":20.29,"t":"2026-10-22T17:45:00Z","v":27700,"vw":20.277669},{"c":20.26,"h":20.3,"l":20.2,"n":525,"o":20.25,"t":"2026-10-22T18:00:00Z","v":26268,"vw":20.259209},{"c":20.33,"h":20.365,"l":20.25,"n":696,"o":20.25,"t":"2026-10-22T18:15:00Z","v":29899,"vw":20.337552},{"c":20.32,"h":20.36,"l":20.31,"n":466,"o":20.325,"t":"2026-10-22T18:30:00Z","v":20747,"vw":20.336523},{"c":20.295,"h":20.33,"l":20.285,"n":680,"o":20.32,"t":"2026-10-22T18:45:00Z","v":31579,"vw":20.304017},{"c":20.33,"h":20.35,"l":20.28,"n":754,"o":20.29,"t":"2026-10-22T19:00:00Z","v":36735,"vw":20.316013},{"c":20.35,"h":20.37,"l":20.31,"n":812,"o":20.32,"t":"2026-10-22T19:15:00Z","v":39597,"vw":20.342783},{"c":20.265,"h":20.35,"l":20.26,"n":1049,"o":20.35,"t":"2026-10-22T19:30:00Z","v":65745,"vw":20.312713},{"c":20.31,"h":20.325,"l":20.25,"n":3469,"o":20.265,"t":"2026-10-22T19:45:00Z","v":229494,"vw":20.289185},{"c":20.31,"h":20.31,"l":20.31,"n":37,"o":20.31,"t":"2026-10-22T20:00:00Z","v":274076,"vw":20.31}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14979300490953928,"strike":25.175009446420276,"iv":0.5580298142251624,"gamma":0.055584022172550526,"theta":-0.010189919911497603,"vega":0.009930298510449239,"rho":0.0014237979905257802,"breakevenPct":24.69129715081151},{"delta":0.15,"premium":0.3820250007735755,"strike":26.81429412310759,"iv":0.8635903218506751,"gamma":0.04850496546674514,"theta":-0.021242577125963766,"vega":0.013023339131394595,"rho":0.0020500756320670417,"breakevenPct":33.90605181625391},{"delta":0.2,"premium":0.36764040318145397,"strike":24.27779866457178,"iv":0.627352187900325,"gamma":0.09443934736012566,"theta":-0.018148913928240216,"vega":0.015936593530815404,"rho":0.0028111306218681397,"breakevenPct":21.34632726614098},{"delta":0.25,"premium":0.5870426150532521,"strike":24.16859661074553,"iv":0.7691989773386828,"gamma":0.07362478841246313,"theta":-0.024796888493863467,"vega":0.018096755101928697,"rho":0.003462827826485989,"breakevenPct":21.88891790152035},{"delta":0.3,"premium":1.0850553959687896,"strike":25.824181129044582,"iv":1.1964406699842371,"gamma":0.053592837412947535,"theta":-0.04167560765427819,"vega":0.019764738956371892,"rho":0.003894407266073303,"breakevenPct":32.49254812906635},{"delta":0.35,"premium":0.9137707694154106,"strike":23.809067875475417,"iv":0.868812988286561,"gamma":0.1004212261293437,"theta":-0.031243023003368342,"vega":0.020865516334662663,"rho":0.004782498816891106,"breakevenPct":21.727418241707685},{"delta":0.4,"premium":0.7424861428620314,"strike":21.793954621906252,"iv":0.5411853065888844,"gamma":0.1472496148457399,"theta":-0.02081043835245848,"vega":0.021966293712953437,"rho":0.005670590367708908,"breakevenPct":10.962288354349013},{"delta":0.45,"premium":0.751788908765653,"strike":20.81932021466905,"iv":0.40967889087656534,"gamma":0.16658533094812164,"theta":-0.01666386404293381,"vega":0.022381932021466905,"rho":0.006446814544752072,"breakevenPct":6.209301444779454},{"delta":0.5,"premium":0.8785032796660703,"strike":20.521168753726894,"iv":0.4056836612999404,"gamma":0.16804627310673823,"theta":-0.01660423375074538,"vega":0.02235211687537269,"rho":0.0071503064688790505,"breakevenPct":5.365199573574428},{"delta":0.55,"premium":1.0052176505664878,"strike":20.223017292784736,"iv":0.4016884317233155,"gamma":0.1695072152653548,"theta":-0.016544603458556947,"vega":0.022322301729278474,"rho":0.00785379839300603,"breakevenPct":4.521097702369399},{"delta":0.6,"premium":1.1776050080775442,"strike":19.898222940226173,"iv":0.4030967689822294,"gamma":0.16646785137318257,"theta":-0.016342245557350567,"vega":0.021887802907915997,"rho":0.00852559638073294,"breakevenPct":3.770693984754892},{"delta":0.65,"premium":1.4855613893376414,"strike":19.494345718901453,"iv":0.4205442649434572,"gamma":0.15007043618739904,"theta":-0.015716235864297254,"vega":0.02025210016155089,"rho":0.009103318715970763,"breakevenPct":3.2984101833535093},{"delta":0.7,"premium":1.793517770597738,"strike":19.090468497576737,"iv":0.43799176090468495,"gamma":0.13367302100161552,"theta":-0.015090226171243943,"vega":0.018616397415185785,"rho":0.009681041051208584,"breakevenPct":2.826126381952128},{"delta":0.75,"premium":2.1014741518578353,"strike":18.68659127625202,"iv":0.45543925686591274,"gamma":0.11727560581583198,"theta":-0.014464216478190631,"vega":0.016980694668820677,"rho":0.010258763386446407,"breakevenPct":2.3538425805507455},{"delta":0.8,"premium":2.4094305331179324,"strike":18.2827140549273,"iv":0.47288675282714054,"gamma":0.10087819063004844,"theta":-0.013838206785137318,"vega":0.015344991922455573,"rho":0.01083648572168423,"breakevenPct":1.8815587791493633},{"delta":0.85,"premium":2.842741935483871,"strike":17.758064516129032,"iv":0.49850322580645157,"gamma":0.08180322580645161,"theta":-0.012843548387096775,"vega":0.013256451612903227,"rho":0.01131670356976883,"breakevenPct":1.4318387573259685},{"delta":0.9,"premium":3.642,"strike":16.88,"iv":0.553124,"gamma":0.05578,"theta":-0.011064000000000001,"vega":0.010072,"rho":0.011512215440172486,"breakevenPct":1.0438207779419006}],"put":[{"delta":0.15,"premium":0.5232638990332776,"strike":16.522222175847872,"iv":0.9355573859564225,"gamma":0.06568113452259866,"theta":-0.021588865197610035,"vega":0.013337820623160452,"rho":-0.0028756820512853306,"breakevenPct":21.22620247752537},{"delta":0.2,"premium":1.1184851741662585,"strike":15.739406966650334,"iv":1.4362522318376336,"gamma":0.034377837287380454,"theta":-0.03913912685871388,"vega":0.015929342315941,"rho":-0.004131691808834077,"breakevenPct":28.011217171422565},{"delta":0.25,"premium":0.7380447177295414,"strike":17.947821129081834,"iv":0.796465746157508,"gamma":0.08521371325105798,"theta":-0.023868032070932077,"vega":0.018121020281903585,"rho":-0.004674725721134911,"breakevenPct":15.26451791554755},{"delta":0.3,"premium":0.5564814814814814,"strike":19.181069958847736,"iv":0.46570781893004115,"gamma":0.12865308641975307,"theta":-0.015097530864197531,"vega":0.01969753086419753,"rho":-0.005365624295800695,"breakevenPct":8.298431918433014},{"delta":0.35,"premium":0.7108024691358024,"strike":19.52400548696845,"iv":0.4746241426611797,"gamma":0.13348847736625513,"theta":-0.016229218106995884,"vega":0.020829218106995884,"rho":-0.006297204306618921,"breakevenPct":7.369753728051958},{"delta":0.4,"premium":0.8651234567901236,"strike":19.866941015089164,"iv":0.48354046639231824,"gamma":0.1383238683127572,"theta":-0.017360905349794238,"vega":0.021960905349794238,"rho":-0.007228784317437148,"breakevenPct":6.4410755376708995},{"delta":0.45,"premium":1.0945961995249407,"strike":20.24228028503563,"iv":0.5037900237529691,"gamma":0.13637197149643704,"theta":-0.018429928741092637,"vega":0.02247268408551069,"rho":-0.00821288908342904,"breakevenPct":5.722875009794734},{"delta":0.5,"premium":1.3717141726049091,"strike":20.638163103721297,"iv":0.531224703087886,"gamma":0.13011702296120348,"theta":-0.019459224069675377,"vega":0.02259144893111639,"rho":-0.009230293857602934,"breakevenPct":5.138114568604675},{"delta":0.55,"premium":1.6396657571623467,"strike":21.029331514324692,"iv":0.5540121418826739,"gamma":0.12451732605729877,"theta":-0.020238676671214186,"vega":0.022623738062755798,"rho":-0.010241097986055991,"breakevenPct":4.531433987383811},{"delta":0.6,"premium":1.8101978171896316,"strike":21.370395634379264,"iv":0.5274091405184175,"gamma":0.12588158253751705,"theta":-0.018362824010914054,"vega":0.021736971350613917,"rho":-0.01118175106580159,"breakevenPct":3.6917881969983615},{"delta":0.65,"premium":1.9807298772169168,"strike":21.711459754433832,"iv":0.500806139154161,"gamma":0.1272458390177353,"theta":-0.016486971350613916,"vega":0.020850204638472033,"rho":-0.012122404145547189,"breakevenPct":2.8521424066129093},{"delta":0.7,"premium":2.1595578457446805,"strike":22.05119680851064,"iv":0.4745370345744681,"gamma":0.1271405585106383,"theta":-0.01452114361702128,"vega":0.019777460106382982,"rho":-0.013067865066244376,"breakevenPct":2.059877091255743},{"delta":0.75,"premium":2.383959441489362,"strike":22.383643617021278,"iv":0.45010219414893615,"gamma":0.11896236702127659,"theta":-0.012061037234042555,"vega":0.01768304521276596,"rho":-0.014039737892428858,"breakevenPct":1.5278967231318765},{"delta":0.8,"premium":2.608361037234043,"strike":22.716090425531917,"iv":0.42566735372340425,"gamma":0.11078417553191489,"theta":-0.009600930851063828,"vega":0.015588630319148936,"rho":-0.015011610718613342,"breakevenPct":0.9959163550080099},{"delta":0.85,"premium":2.889266304347826,"strike":23.099184782608695,"iv":0.40475040760869563,"gamma":0.10010040760869567,"theta":-0.007123097826086958,"vega":0.013304076086956523,"rho":-0.016025017901339627,"breakevenPct":0.4927696786761683},{"delta":0.9,"premium":3.5006793478260874,"strike":23.778532608695652,"iv":0.40441073369565217,"gamma":0.07476073369565217,"theta":-0.00454157608695652,"vega":0.009907336956521738,"rho":-0.01728137262164605,"breakevenPct":0.15828035022369807}]},"raw":{"call":[{"delta":0.1,"premium":0.14979300490953928,"strike":25.175009446420276,"iv":0.5580298142251624,"gamma":0.055584022172550526,"theta":-0.010189919911497603,"vega":0.009930298510449239,"rho":0.0014237979905257802,"breakevenPct":24.69129715081151},{"delta":0.15,"premium":0.3820250007735755,"strike":26.81429412310759,"iv":0.8635903218506751,"gamma":0.04850496546674514,"theta":-0.021242577125963766,"vega":0.013023339131394595,"rho":0.0020500756320670417,"breakevenPct":33.90605181625391},{"delta":0.2,"premium":0.36764040318145397,"strike":24.27779866457178,"iv":0.627352187900325,"gamma":0.09443934736012566,"theta":-0.018148913928240216,"vega":0.015936593530815404,"rho":0.0028111306218681397,"breakevenPct":21.34632726614098},{"delta":0.25,"premium":0.5870426150532521,"strike":24.16859661074553,"iv":0.7691989773386828,"gamma":0.07362478841246313,"theta":-0.024796888493863467,"vega":0.018096755101928697,"rho":0.003462827826485989,"breakevenPct":21.88891790152035},{"delta":0.3,"premium":1.0850553959687896,"strike":25.824181129044582,"iv":1.1964406699842371,"gamma":0.053592837412947535,"theta":-0.04167560765427819,"vega":0.019764738956371892,"rho":0.003894407266073303,"breakevenPct":32.49254812906635},{"delta":0.35,"premium":0.9137707694154106,"strike":23.809067875475417,"iv":0.868812988286561,"gamma":0.1004212261293437,"theta":-0.031243023003368342,"vega":0.020865516334662663,"rho":0.004782498816891106,"breakevenPct":21.727418241707685},{"delta":0.4,"premium":0.7424861428620314,"strike":21.793954621906252,"iv":0.5411853065888844,"gamma":0.1472496148457399,"theta":-0.02081043835245848,"vega":0.021966293712953437,"rho":0.005670590367708908,"breakevenPct":10.962288354349013},{"delta":0.45,"premium":0.751788908765653,"strike":20.81932021466905,"iv":0.40967889087656534,"gamma":0.16658533094812164,"theta":-0.01666386404293381,"vega":0.022381932021466905,"rho":0.006446814544752072,"breakevenPct":6.209301444779454},{"delta":0.5,"premium":0.8785032796660703,"strike":20.521168753726894,"iv":0.4056836612999404,"gamma":0.16804627310673823,"theta":-0.01660423375074538,"vega":0.02235211687537269,"rho":0.0071503064688790505,"breakevenPct":5.365199573574428},{"delta":0.55,"premium":1.0052176505664878,"strike":20.223017292784736,"iv":0.4016884317233155,"gamma":0.1695072152653548,"theta":-0.016544603458556947,"vega":0.022322301729278474,"rho":0.00785379839300603,"breakevenPct":4.521097702369399},{"delta":0.6,"premium":1.1776050080775442,"strike":19.898222940226173,"iv":0.4030967689822294,"gamma":0.16646785137318257,"theta":-0.016342245557350567,"vega":0.021887802907915997,"rho":0.00852559638073294,"breakevenPct":3.770693984754892},{"delta":0.65,"premium":1.4855613893376414,"strike":19.494345718901453,"iv":0.4205442649434572,"gamma":0.15007043618739904,"theta":-0.015716235864297254,"vega":0.02025210016155089,"rho":0.009103318715970763,"breakevenPct":3.2984101833535093},{"delta":0.7,"premium":1.793517770597738,"strike":19.090468497576737,"iv":0.43799176090468495,"gamma":0.13367302100161552,"theta":-0.015090226171243943,"vega":0.018616397415185785,"rho":0.009681041051208584,"breakevenPct":2.826126381952128},{"delta":0.75,"premium":2.1014741518578353,"strike":18.68659127625202,"iv":0.45543925686591274,"gamma":0.11727560581583198,"theta":-0.014464216478190631,"vega":0.016980694668820677,"rho":0.010258763386446407,"breakevenPct":2.3538425805507455},{"delta":0.8,"premium":2.4094305331179324,"strike":18.2827140549273,"iv":0.47288675282714054,"gamma":0.10087819063004844,"theta":-0.013838206785137318,"vega":0.015344991922455573,"rho":0.01083648572168423,"breakevenPct":1.8815587791493633},{"delta":0.85,"premium":2.842741935483871,"strike":17.758064516129032,"iv":0.49850322580645157,"gamma":0.08180322580645161,"theta":-0.012843548387096775,"vega":0.013256451612903227,"rho":0.01131670356976883,"breakevenPct":1.4318387573259685},{"delta":0.9,"premium":3.642,"strike":16.88,"iv":0.553124,"gamma":0.05578,"theta":-0.011064000000000001,"vega":0.010072,"rho":0.011512215440172486,"breakevenPct":1.0438207779419006}],"put":[{"delta":0.15,"premium":0.5232638990332776,"strike":16.522222175847872,"iv":0.9355573859564225,"gamma":0.06568113452259866,"theta":-0.021588865197610035,"vega":0.013337820623160452,"rho":-0.0028756820512853306,"breakevenPct":21.22620247752537},{"delta":0.2,"premium":1.1184851741662585,"strike":15.739406966650334,"iv":1.4362522318376336,"gamma":0.034377837287380454,"theta":-0.03913912685871388,"vega":0.015929342315941,"rho":-0.004131691808834077,"breakevenPct":28.011217171422565},{"delta":0.25,"premium":0.7380447177295414,"strike":17.947821129081834,"iv":0.796465746157508,"gamma":0.08521371325105798,"theta":-0.023868032070932077,"vega":0.018121020281903585,"rho":-0.004674725721134911,"breakevenPct":15.26451791554755},{"delta":0.3,"premium":0.5564814814814814,"strike":19.181069958847736,"iv":0.46570781893004115,"gamma":0.12865308641975307,"theta":-0.015097530864197531,"vega":0.01969753086419753,"rho":-0.005365624295800695,"breakevenPct":8.298431918433014},{"delta":0.35,"premium":0.7108024691358024,"strike":19.52400548696845,"iv":0.4746241426611797,"gamma":0.13348847736625513,"theta":-0.016229218106995884,"vega":0.020829218106995884,"rho":-0.006297204306618921,"breakevenPct":7.369753728051958},{"delta":0.4,"premium":0.8651234567901236,"strike":19.866941015089164,"iv":0.48354046639231824,"gamma":0.1383238683127572,"theta":-0.017360905349794238,"vega":0.021960905349794238,"rho":-0.007228784317437148,"breakevenPct":6.4410755376708995},{"delta":0.45,"premium":1.0945961995249407,"strike":20.24228028503563,"iv":0.5037900237529691,"gamma":0.13637197149643704,"theta":-0.018429928741092637,"vega":0.02247268408551069,"rho":-0.00821288908342904,"breakevenPct":5.722875009794734},{"delta":0.5,"premium":1.3717141726049091,"strike":20.638163103721297,"iv":0.531224703087886,"gamma":0.13011702296120348,"theta":-0.019459224069675377,"vega":0.02259144893111639,"rho":-0.009230293857602934,"breakevenPct":5.138114568604675},{"delta":0.55,"premium":1.6396657571623467,"strike":21.029331514324692,"iv":0.5540121418826739,"gamma":0.12451732605729877,"theta":-0.020238676671214186,"vega":0.022623738062755798,"rho":-0.010241097986055991,"breakevenPct":4.531433987383811},{"delta":0.6,"premium":1.8101978171896316,"strike":21.370395634379264,"iv":0.5274091405184175,"gamma":0.12588158253751705,"theta":-0.018362824010914054,"vega":0.021736971350613917,"rho":-0.01118175106580159,"breakevenPct":3.6917881969983615},{"delta":0.65,"premium":1.9807298772169168,"strike":21.711459754433832,"iv":0.500806139154161,"gamma":0.1272458390177353,"theta":-0.016486971350613916,"vega":0.020850204638472033,"rho":-0.012122404145547189,"breakevenPct":2.8521424066129093},{"delta":0.7,"premium":2.1595578457446805,"strike":22.05119680851064,"iv":0.4745370345744681,"gamma":0.1271405585106383,"theta":-0.01452114361702128,"vega":0.019777460106382982,"rho":-0.013067865066244376,"breakevenPct":2.059877091255743},{"delta":0.75,"premium":2.383959441489362,"strike":22.383643617021278,"iv":0.45010219414893615,"gamma":0.11896236702127659,"theta":-0.012061037234042555,"vega":0.01768304521276596,"rho":-0.014039737892428858,"breakevenPct":1.5278967231318765},{"delta":0.8,"premium":2.608361037234043,"strike":22.716090425531917,"iv":0.42566735372340425,"gamma":0.11078417553191489,"theta":-0.009600930851063828,"vega":0.015588630319148936,"rho":-0.015011610718613342,"breakevenPct":0.9959163550080099},{"delta":0.85,"premium":2.889266304347826,"strike":23.099184782608695,"iv":0.40475040760869563,"gamma":0.10010040760869567,"theta":-0.007123097826086958,"vega":0.013304076086956523,"rho":-0.016025017901339627,"breakevenPct":0.4927696786761683},{"delta":0.9,"premium":3.5006793478260874,"strike":23.778532608695652,"iv":0.40441073369565217,"gamma":0.07476073369565217,"theta":-0.00454157608695652,"vega":0.009907336956521738,"rho":-0.01728137262164605,"breakevenPct":0.15828035022369807}]}},"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"}}