{"symbol":"BANX","url":"https://intraalpha.com/companies/BANX","capturedAt":"2026-11-13T19:19:55.336Z","state":"partial","quote":{"symbol":"BANX","last_price":19.3533,"prev_close":19.58,"regular_close":19.3533,"change":-0.2267,"change_pct":-1.1578,"regular_change":-0.2267,"regular_change_pct":-1.1578,"extended_change":0,"extended_change_pct":0,"bid":19.33,"ask":19.39,"bid_size":700,"ask_size":100,"volume":13623,"vwap":19.402126,"open":19.52,"high":19.52,"low":19.35,"close":19.3533,"trade_count":203,"last_trade_at":"2026-11-13T19:17:04.711274039Z","last_quote_at":"2026-11-13T19:16:50.784158591Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-11-13T14:19:44.524080034-05:00","next_open":"2026-11-16T09:30:00-05:00","next_close":"2026-11-13T16:00:00-05:00","session":"regular","stale":false,"previous_close":"2026-11-12T16:00:00-05:00"},"fundamentals":{"symbol":"BANX","fetched_at":"2026-11-13T19:19:54.146190+00:00","name":"Arrowmark Financial Corp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"StoneCastle Financial Corp. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":189323000,"ebitda":null,"pe_ratio":18.26,"peg_ratio":0,"book_value":21,"dividend_per_share":1.8,"dividend_yield":0.0925,"eps":1.07,"revenue_ttm":26503600,"gross_profit_ttm":26503600,"profit_margin":0.508,"operating_margin_ttm":0.754,"return_on_assets_ttm":0.0528,"return_on_equity_ttm":0.0744,"quarterly_earnings_growth":-0.581,"quarterly_revenue_growth":-0.002,"analyst_target_price":22,"analyst_number":null,"beta":0.283,"fifty_two_week_high":20.99,"fifty_two_week_low":17.37,"fifty_day_ma":20.2,"two_hundred_day_ma":19.93,"shares_outstanding":9689000,"forward_pe":14.62,"price_to_sales":7.14,"price_to_book":0.924,"ev_to_revenue":13.93,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-11-13T19:19:54.146190+00:00"},"optionObservedAt":"2026-11-13T19:18:00.327Z","bars":[{"c":19.69,"h":19.76,"l":19.69,"n":5,"o":19.76,"t":"2026-11-06T14:30:00Z","v":483,"vw":19.708268},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-11-06T14:40:00Z","v":102,"vw":19.75},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-11-06T14:50:00Z","v":150,"vw":19.75},{"c":19.75,"h":19.75,"l":19.75,"n":5,"o":19.75,"t":"2026-11-06T14:55:00Z","v":300,"vw":19.75},{"c":19.755,"h":19.755,"l":19.75,"n":5,"o":19.75,"t":"2026-11-06T15:00:00Z","v":718,"vw":19.750696},{"c":19.755,"h":19.755,"l":19.755,"n":5,"o":19.755,"t":"2026-11-06T15:10:00Z","v":298,"vw":19.755},{"c":19.755,"h":19.755,"l":19.755,"n":2,"o":19.755,"t":"2026-11-06T15:25:00Z","v":200,"vw":19.755},{"c":19.755,"h":19.755,"l":19.755,"n":2,"o":19.755,"t":"2026-11-06T15:30:00Z","v":200,"vw":19.755},{"c":19.755,"h":19.755,"l":19.755,"n":1,"o":19.755,"t":"2026-11-06T15:35:00Z","v":100,"vw":19.755},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-11-06T15:45:00Z","v":1250,"vw":19.8},{"c":19.8191,"h":19.8191,"l":19.8191,"n":1,"o":19.8191,"t":"2026-11-06T16:00:00Z","v":500,"vw":19.8191},{"c":19.738,"h":19.755,"l":19.738,"n":2,"o":19.755,"t":"2026-11-06T16:10:00Z","v":600,"vw":19.740833},{"c":19.6704,"h":19.6704,"l":19.6704,"n":2,"o":19.6704,"t":"2026-11-06T16:15:00Z","v":406,"vw":19.6704},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-11-06T16:35:00Z","v":250,"vw":19.75},{"c":19.6701,"h":19.71,"l":19.6701,"n":5,"o":19.71,"t":"2026-11-06T16:50:00Z","v":500,"vw":19.684068},{"c":19.685,"h":19.75,"l":19.67,"n":7,"o":19.67,"t":"2026-11-06T16:55:00Z","v":736,"vw":19.716005},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-11-06T17:45:00Z","v":100,"vw":19.69},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-11-06T18:05:00Z","v":270,"vw":19.69},{"c":19.63,"h":19.63,"l":19.63,"n":2,"o":19.63,"t":"2026-11-06T18:50:00Z","v":101,"vw":19.63},{"c":19.7411,"h":19.7411,"l":19.7411,"n":1,"o":19.7411,"t":"2026-11-06T18:55:00Z","v":100,"vw":19.7411},{"c":19.72,"h":19.72,"l":19.675,"n":5,"o":19.675,"t":"2026-11-06T19:10:00Z","v":461,"vw":19.694662},{"c":19.69,"h":19.69,"l":19.69,"n":5,"o":19.69,"t":"2026-11-06T19:20:00Z","v":303,"vw":19.69},{"c":19.69,"h":19.69,"l":19.69,"n":2,"o":19.69,"t":"2026-11-06T19:30:00Z","v":200,"vw":19.69},{"c":19.75,"h":19.75,"l":19.75,"n":3,"o":19.75,"t":"2026-11-06T19:35:00Z","v":195,"vw":19.75},{"c":19.72,"h":19.725,"l":19.72,"n":8,"o":19.725,"t":"2026-11-06T20:25:00Z","v":369,"vw":19.722193},{"c":19.775,"h":19.775,"l":19.775,"n":4,"o":19.775,"t":"2026-11-06T20:55:00Z","v":129,"vw":19.775},{"c":19.82,"h":19.82,"l":19.82,"n":2,"o":19.82,"t":"2026-11-06T21:00:00Z","v":587,"vw":19.82},{"c":19.646,"h":19.76,"l":19.646,"n":11,"o":19.76,"t":"2026-11-09T14:30:00Z","v":954,"vw":19.727563},{"c":19.735,"h":19.735,"l":19.735,"n":1,"o":19.735,"t":"2026-11-09T14:50:00Z","v":250,"vw":19.735},{"c":19.735,"h":19.735,"l":19.735,"n":1,"o":19.735,"t":"2026-11-09T14:55:00Z","v":250,"vw":19.735},{"c":19.735,"h":19.735,"l":19.735,"n":2,"o":19.735,"t":"2026-11-09T15:05:00Z","v":250,"vw":19.735},{"c":19.63,"h":19.693,"l":19.63,"n":6,"o":19.693,"t":"2026-11-09T15:10:00Z","v":2166,"vw":19.634814},{"c":19.63,"h":19.735,"l":19.63,"n":4,"o":19.735,"t":"2026-11-09T15:15:00Z","v":313,"vw":19.698182},{"c":19.73,"h":19.73,"l":19.62,"n":6,"o":19.6671,"t":"2026-11-09T15:20:00Z","v":2010,"vw":19.68755},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-11-09T15:30:00Z","v":200,"vw":19.62},{"c":19.7306,"h":19.7306,"l":19.63,"n":6,"o":19.63,"t":"2026-11-09T15:40:00Z","v":421,"vw":19.664848},{"c":19.6201,"h":19.65,"l":19.62,"n":11,"o":19.65,"t":"2026-11-09T15:50:00Z","v":2599,"vw":19.622766},{"c":19.73,"h":19.73,"l":19.73,"n":2,"o":19.73,"t":"2026-11-09T15:55:00Z","v":1001,"vw":19.73},{"c":19.62,"h":19.62,"l":19.62,"n":3,"o":19.62,"t":"2026-11-09T16:00:00Z","v":250,"vw":19.62},{"c":19.56,"h":19.6201,"l":19.56,"n":17,"o":19.62,"t":"2026-11-09T16:50:00Z","v":1689,"vw":19.598091},{"c":19.56,"h":19.5731,"l":19.56,"n":3,"o":19.5731,"t":"2026-11-09T16:55:00Z","v":480,"vw":19.563411},{"c":19.59,"h":19.59,"l":19.56,"n":4,"o":19.56,"t":"2026-11-09T17:05:00Z","v":1310,"vw":19.583077},{"c":19.595,"h":19.595,"l":19.595,"n":4,"o":19.595,"t":"2026-11-09T17:10:00Z","v":624,"vw":19.595},{"c":19.62,"h":19.62,"l":19.61,"n":5,"o":19.61,"t":"2026-11-09T17:15:00Z","v":758,"vw":19.618668},{"c":19.62,"h":19.62,"l":19.62,"n":3,"o":19.62,"t":"2026-11-09T17:30:00Z","v":214,"vw":19.62},{"c":19.6592,"h":19.6592,"l":19.6592,"n":1,"o":19.6592,"t":"2026-11-09T18:05:00Z","v":1000,"vw":19.6592},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-11-09T18:10:00Z","v":100,"vw":19.72},{"c":19.6174,"h":19.6174,"l":19.6174,"n":2,"o":19.6174,"t":"2026-11-09T18:20:00Z","v":198,"vw":19.6174},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-11-09T18:45:00Z","v":1000,"vw":19.76},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-11-09T18:55:00Z","v":580,"vw":19.76},{"c":19.8,"h":19.8,"l":19.76,"n":3,"o":19.76,"t":"2026-11-09T19:00:00Z","v":800,"vw":19.785},{"c":19.765,"h":19.765,"l":19.765,"n":5,"o":19.765,"t":"2026-11-09T19:05:00Z","v":481,"vw":19.765},{"c":19.7,"h":19.7,"l":19.7,"n":3,"o":19.7,"t":"2026-11-09T19:10:00Z","v":143,"vw":19.7},{"c":19.7,"h":19.7,"l":19.7,"n":5,"o":19.7,"t":"2026-11-09T19:50:00Z","v":204,"vw":19.7},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-11-09T20:05:00Z","v":152,"vw":19.75},{"c":19.745,"h":19.79,"l":19.745,"n":11,"o":19.79,"t":"2026-11-09T20:50:00Z","v":746,"vw":19.783182},{"c":19.79,"h":19.8,"l":19.755,"n":17,"o":19.755,"t":"2026-11-09T20:55:00Z","v":1211,"vw":19.770278},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-11-09T21:00:00Z","v":508,"vw":19.8},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-11-09T21:20:00Z","v":154,"vw":19.62},{"c":19.74,"h":19.83,"l":19.74,"n":10,"o":19.83,"t":"2026-11-10T14:30:00Z","v":607,"vw":19.784516},{"c":19.74,"h":19.8153,"l":19.74,"n":2,"o":19.8153,"t":"2026-11-10T14:40:00Z","v":600,"vw":19.80275},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-11-10T15:15:00Z","v":100,"vw":19.74},{"c":19.6432,"h":19.6432,"l":19.6432,"n":1,"o":19.6432,"t":"2026-11-10T16:05:00Z","v":300,"vw":19.6432},{"c":19.724,"h":19.724,"l":19.724,"n":3,"o":19.724,"t":"2026-11-10T16:25:00Z","v":487,"vw":19.724},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-11-10T16:30:00Z","v":500,"vw":19.75},{"c":19.725,"h":19.725,"l":19.7,"n":5,"o":19.7,"t":"2026-11-10T16:35:00Z","v":306,"vw":19.708583},{"c":19.58,"h":19.66,"l":19.58,"n":39,"o":19.66,"t":"2026-11-10T16:40:00Z","v":3642,"vw":19.625006},{"c":19.58,"h":19.581,"l":19.58,"n":3,"o":19.581,"t":"2026-11-10T16:45:00Z","v":1100,"vw":19.580454},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-11-10T16:55:00Z","v":100,"vw":19.69},{"c":19.58,"h":19.58,"l":19.58,"n":2,"o":19.58,"t":"2026-11-10T17:05:00Z","v":519,"vw":19.58},{"c":19.575,"h":19.575,"l":19.575,"n":1,"o":19.575,"t":"2026-11-10T17:10:00Z","v":100,"vw":19.575},{"c":19.5986,"h":19.5986,"l":19.5986,"n":1,"o":19.5986,"t":"2026-11-10T17:25:00Z","v":100,"vw":19.5986},{"c":19.575,"h":19.575,"l":19.575,"n":3,"o":19.575,"t":"2026-11-10T17:40:00Z","v":2218,"vw":19.575},{"c":19.5,"h":19.55,"l":19.48,"n":32,"o":19.55,"t":"2026-11-10T17:45:00Z","v":4289,"vw":19.506285},{"c":19.645,"h":19.645,"l":19.645,"n":1,"o":19.645,"t":"2026-11-10T17:55:00Z","v":200,"vw":19.645},{"c":19.645,"h":19.645,"l":19.645,"n":1,"o":19.645,"t":"2026-11-10T18:40:00Z","v":150,"vw":19.645},{"c":19.55,"h":19.55,"l":19.48,"n":17,"o":19.531,"t":"2026-11-10T20:05:00Z","v":2783,"vw":19.517106},{"c":19.51,"h":19.59,"l":19.51,"n":15,"o":19.59,"t":"2026-11-10T20:30:00Z","v":1045,"vw":19.551863},{"c":19.45,"h":19.52,"l":19.45,"n":16,"o":19.52,"t":"2026-11-10T20:35:00Z","v":5817,"vw":19.484098},{"c":19.41,"h":19.41,"l":19.41,"n":5,"o":19.41,"t":"2026-11-10T20:45:00Z","v":683,"vw":19.41},{"c":19.61,"h":19.61,"l":19.55,"n":8,"o":19.56,"t":"2026-11-11T14:30:00Z","v":3027,"vw":19.564016},{"c":19.645,"h":19.645,"l":19.645,"n":1,"o":19.645,"t":"2026-11-11T15:00:00Z","v":204,"vw":19.645},{"c":19.5,"h":19.5,"l":19.5,"n":8,"o":19.5,"t":"2026-11-11T15:20:00Z","v":1314,"vw":19.5},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-11-11T15:25:00Z","v":250,"vw":19.55},{"c":19.46,"h":19.46,"l":19.46,"n":1,"o":19.46,"t":"2026-11-11T15:55:00Z","v":200,"vw":19.46},{"c":19.43,"h":19.43,"l":19.43,"n":6,"o":19.43,"t":"2026-11-11T16:45:00Z","v":1569,"vw":19.43},{"c":19.55,"h":19.55,"l":19.48,"n":12,"o":19.48,"t":"2026-11-11T16:50:00Z","v":908,"vw":19.510259},{"c":19.56,"h":19.56,"l":19.485,"n":6,"o":19.485,"t":"2026-11-11T16:55:00Z","v":2236,"vw":19.491339},{"c":19.56,"h":19.56,"l":19.55,"n":3,"o":19.55,"t":"2026-11-11T17:00:00Z","v":279,"vw":19.555},{"c":19.4101,"h":19.4101,"l":19.4101,"n":31,"o":19.4101,"t":"2026-11-11T18:10:00Z","v":1492,"vw":19.4101},{"c":19.56,"h":19.56,"l":19.56,"n":1,"o":19.56,"t":"2026-11-11T18:40:00Z","v":100,"vw":19.56},{"c":19.411,"h":19.411,"l":19.411,"n":4,"o":19.411,"t":"2026-11-11T18:45:00Z","v":289,"vw":19.411},{"c":19.425,"h":19.56,"l":19.42,"n":18,"o":19.44,"t":"2026-11-11T19:35:00Z","v":1568,"vw":19.471555},{"c":19.46,"h":19.5,"l":19.46,"n":26,"o":19.48,"t":"2026-11-11T19:40:00Z","v":2141,"vw":19.480894},{"c":19.48,"h":19.595,"l":19.45,"n":70,"o":19.48,"t":"2026-11-11T19:45:00Z","v":6605,"vw":19.496156},{"c":19.45,"h":19.5,"l":19.44,"n":24,"o":19.46,"t":"2026-11-11T19:50:00Z","v":3086,"vw":19.456599},{"c":19.44,"h":19.4601,"l":19.44,"n":4,"o":19.46,"t":"2026-11-11T19:55:00Z","v":804,"vw":19.457509},{"c":19.48,"h":19.48,"l":19.42,"n":12,"o":19.43,"t":"2026-11-11T20:20:00Z","v":385,"vw":19.443333},{"c":19.6399,"h":19.6399,"l":19.45,"n":2,"o":19.45,"t":"2026-11-11T20:25:00Z","v":1000,"vw":19.54495},{"c":19.5,"h":19.545,"l":19.45,"n":3,"o":19.545,"t":"2026-11-11T20:30:00Z","v":1283,"vw":19.496376},{"c":19.495,"h":19.495,"l":19.495,"n":1,"o":19.495,"t":"2026-11-11T20:40:00Z","v":100,"vw":19.495},{"c":19.55,"h":19.55,"l":19.47,"n":8,"o":19.47,"t":"2026-11-11T20:45:00Z","v":425,"vw":19.51},{"c":19.55,"h":19.65,"l":19.55,"n":4,"o":19.65,"t":"2026-11-11T20:50:00Z","v":391,"vw":19.583333},{"c":19.45,"h":19.47,"l":19.45,"n":25,"o":19.46,"t":"2026-11-11T20:55:00Z","v":1281,"vw":19.45646},{"c":19.5,"h":19.54,"l":19.5,"n":12,"o":19.54,"t":"2026-11-11T21:00:00Z","v":1137,"vw":19.509716},{"c":19.54,"h":19.54,"l":19.54,"n":3,"o":19.54,"t":"2026-11-12T14:40:00Z","v":566,"vw":19.54},{"c":19.57,"h":19.57,"l":19.57,"n":3,"o":19.57,"t":"2026-11-12T14:50:00Z","v":400,"vw":19.57},{"c":19.52,"h":19.52,"l":19.52,"n":1,"o":19.52,"t":"2026-11-12T15:25:00Z","v":327,"vw":19.52},{"c":19.6,"h":19.6,"l":19.6,"n":2,"o":19.6,"t":"2026-11-12T15:30:00Z","v":105,"vw":19.6},{"c":19.645,"h":19.645,"l":19.645,"n":1,"o":19.645,"t":"2026-11-12T16:10:00Z","v":256,"vw":19.645},{"c":19.45,"h":19.61,"l":19.45,"n":17,"o":19.49,"t":"2026-11-12T16:50:00Z","v":1948,"vw":19.498111},{"c":19.5,"h":19.55,"l":19.44,"n":10,"o":19.44,"t":"2026-11-12T16:55:00Z","v":1737,"vw":19.47716},{"c":19.47,"h":19.5625,"l":19.47,"n":7,"o":19.5625,"t":"2026-11-12T17:00:00Z","v":1470,"vw":19.540846},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-11-12T17:10:00Z","v":100,"vw":19.6},{"c":19.55,"h":19.55,"l":19.55,"n":2,"o":19.55,"t":"2026-11-12T18:15:00Z","v":103,"vw":19.55},{"c":19.55,"h":19.55,"l":19.55,"n":4,"o":19.55,"t":"2026-11-12T19:00:00Z","v":1073,"vw":19.55},{"c":19.55,"h":19.55,"l":19.55,"n":2,"o":19.55,"t":"2026-11-12T19:05:00Z","v":121,"vw":19.55},{"c":19.55,"h":19.55,"l":19.55,"n":5,"o":19.55,"t":"2026-11-12T19:15:00Z","v":973,"vw":19.55},{"c":19.595,"h":19.595,"l":19.595,"n":3,"o":19.595,"t":"2026-11-12T20:00:00Z","v":114,"vw":19.595},{"c":19.595,"h":19.595,"l":19.595,"n":5,"o":19.595,"t":"2026-11-12T20:20:00Z","v":435,"vw":19.595},{"c":19.575,"h":19.575,"l":19.55,"n":14,"o":19.56,"t":"2026-11-12T20:25:00Z","v":1833,"vw":19.554061},{"c":19.59,"h":19.59,"l":19.59,"n":1,"o":19.59,"t":"2026-11-12T20:30:00Z","v":511,"vw":19.59},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-11-12T20:35:00Z","v":115,"vw":19.55},{"c":19.52,"h":19.575,"l":19.52,"n":8,"o":19.575,"t":"2026-11-12T20:40:00Z","v":2537,"vw":19.553678},{"c":19.52,"h":19.52,"l":19.52,"n":2,"o":19.52,"t":"2026-11-12T20:45:00Z","v":200,"vw":19.52},{"c":19.58,"h":19.58,"l":19.58,"n":3,"o":19.58,"t":"2026-11-12T21:00:00Z","v":214,"vw":19.58},{"c":19.52,"h":19.52,"l":19.52,"n":4,"o":19.52,"t":"2026-11-13T14:55:00Z","v":412,"vw":19.52},{"c":19.4,"h":19.495,"l":19.4,"n":20,"o":19.41,"t":"2026-11-13T15:10:00Z","v":3896,"vw":19.419767},{"c":19.3611,"h":19.3611,"l":19.3611,"n":5,"o":19.3611,"t":"2026-11-13T15:45:00Z","v":220,"vw":19.3611},{"c":19.42,"h":19.42,"l":19.42,"n":3,"o":19.42,"t":"2026-11-13T15:50:00Z","v":109,"vw":19.42},{"c":19.41,"h":19.41,"l":19.41,"n":10,"o":19.41,"t":"2026-11-13T16:05:00Z","v":159,"vw":19.41},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-11-13T16:25:00Z","v":200,"vw":19.39},{"c":19.41,"h":19.41,"l":19.41,"n":5,"o":19.41,"t":"2026-11-13T16:35:00Z","v":434,"vw":19.41},{"c":19.37,"h":19.37,"l":19.37,"n":2,"o":19.37,"t":"2026-11-13T16:40:00Z","v":200,"vw":19.37},{"c":19.395,"h":19.395,"l":19.37,"n":6,"o":19.37,"t":"2026-11-13T16:45:00Z","v":540,"vw":19.38},{"c":19.39,"h":19.39,"l":19.39,"n":3,"o":19.39,"t":"2026-11-13T16:50:00Z","v":140,"vw":19.39},{"c":19.42,"h":19.42,"l":19.37,"n":10,"o":19.37,"t":"2026-11-13T16:55:00Z","v":851,"vw":19.410886},{"c":19.42,"h":19.42,"l":19.42,"n":4,"o":19.42,"t":"2026-11-13T17:00:00Z","v":720,"vw":19.42},{"c":19.38,"h":19.38,"l":19.38,"n":2,"o":19.38,"t":"2026-11-13T17:40:00Z","v":162,"vw":19.38},{"c":19.41,"h":19.41,"l":19.39,"n":4,"o":19.39,"t":"2026-11-13T17:45:00Z","v":312,"vw":19.398333},{"c":19.37,"h":19.38,"l":19.37,"n":6,"o":19.38,"t":"2026-11-13T17:50:00Z","v":380,"vw":19.37552},{"c":19.39,"h":19.39,"l":19.375,"n":5,"o":19.375,"t":"2026-11-13T17:55:00Z","v":514,"vw":19.381849},{"c":19.3888,"h":19.3888,"l":19.38,"n":3,"o":19.3888,"t":"2026-11-13T18:05:00Z","v":600,"vw":19.385867},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-11-13T18:15:00Z","v":400,"vw":19.39},{"c":19.38,"h":19.38,"l":19.38,"n":5,"o":19.38,"t":"2026-11-13T18:20:00Z","v":303,"vw":19.38},{"c":19.3889,"h":19.3889,"l":19.3889,"n":1,"o":19.3889,"t":"2026-11-13T18:40:00Z","v":150,"vw":19.3889},{"c":19.36,"h":19.36,"l":19.36,"n":8,"o":19.36,"t":"2026-11-13T19:00:00Z","v":1398,"vw":19.36},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-11-13T19:05:00Z","v":255,"vw":19.37},{"c":19.35,"h":19.35,"l":19.35,"n":4,"o":19.35,"t":"2026-11-13T19:10:00Z","v":300,"vw":19.35},{"c":19.3533,"h":19.3533,"l":19.3533,"n":1,"o":19.3533,"t":"2026-11-13T19:15:00Z","v":200,"vw":19.3533}],"history":[{"c":20.82,"h":21.26,"l":20.75,"n":250,"o":21.26,"t":"2024-11-11T05:00:00Z","v":37260,"vw":21.005593},{"c":20.72,"h":21.0854,"l":20.6591,"n":421,"o":20.77,"t":"2024-11-12T05:00:00Z","v":19159,"vw":20.918554},{"c":20.58,"h":20.8,"l":20.41,"n":302,"o":20.62,"t":"2024-11-13T05:00:00Z","v":18157,"vw":20.611621},{"c":20.25,"h":20.77,"l":20.195,"n":266,"o":20.77,"t":"2024-11-14T05:00:00Z","v":27072,"vw":20.381595},{"c":20.4,"h":20.6,"l":20.1,"n":323,"o":20.1,"t":"2024-11-15T05:00:00Z","v":19494,"vw":20.31197},{"c":20.28,"h":20.5724,"l":20.1556,"n":150,"o":20.5724,"t":"2024-11-18T05:00:00Z","v":17690,"vw":20.290952},{"c":20.4,"h":20.49,"l":20.13,"n":178,"o":20.13,"t":"2024-11-19T05:00:00Z","v":13473,"vw":20.28025},{"c":20.77,"h":20.77,"l":20.39,"n":239,"o":20.5,"t":"2024-11-20T05:00:00Z","v":17689,"vw":20.625168},{"c":20.8,"h":20.9899,"l":20.6,"n":301,"o":20.6,"t":"2024-11-21T05:00:00Z","v":15533,"vw":20.778806},{"c":20.84,"h":20.97,"l":20.57,"n":166,"o":20.97,"t":"2024-11-22T05:00:00Z","v":13971,"vw":20.72778},{"c":20.86,"h":20.9599,"l":20.59,"n":161,"o":20.78,"t":"2024-11-25T05:00:00Z","v":14580,"vw":20.800309},{"c":20.74,"h":20.94,"l":20.68,"n":80,"o":20.85,"t":"2024-11-26T05:00:00Z","v":5729,"vw":20.775555},{"c":20.68,"h":20.73,"l":20.51,"n":410,"o":20.71,"t":"2024-11-27T05:00:00Z","v":31307,"vw":20.611598},{"c":20.7,"h":20.73,"l":20.59,"n":104,"o":20.73,"t":"2024-11-29T05:00:00Z","v":3911,"vw":20.684698},{"c":20.8,"h":20.8,"l":20.52,"n":264,"o":20.61,"t":"2024-12-02T05:00:00Z","v":19114,"vw":20.654668},{"c":20.81,"h":20.9,"l":20.63,"n":303,"o":20.63,"t":"2024-12-03T05:00:00Z","v":19844,"vw":20.78946},{"c":20.78,"h":20.93,"l":20.5201,"n":132,"o":20.71,"t":"2024-12-04T05:00:00Z","v":17867,"vw":20.657922},{"c":20.94,"h":21.1,"l":20.83,"n":354,"o":20.9251,"t":"2024-12-05T05:00:00Z","v":21517,"vw":20.953483},{"c":20.87,"h":21.05,"l":20.6901,"n":200,"o":20.8655,"t":"2024-12-06T05:00:00Z","v":10355,"vw":20.817414},{"c":20.91,"h":21.0054,"l":20.75,"n":131,"o":20.94,"t":"2024-12-09T05:00:00Z","v":12505,"vw":20.829917},{"c":20.89,"h":20.9599,"l":20.7206,"n":125,"o":20.88,"t":"2024-12-10T05:00:00Z","v":9298,"vw":20.86814},{"c":20.76,"h":20.9253,"l":20.72,"n":189,"o":20.81,"t":"2024-12-11T05:00:00Z","v":13039,"vw":20.788062},{"c":20.76,"h":20.7999,"l":20.7,"n":184,"o":20.775,"t":"2024-12-12T05:00:00Z","v":13346,"vw":20.758205},{"c":20.77,"h":20.7907,"l":20.7,"n":216,"o":20.7,"t":"2024-12-13T05:00:00Z","v":12125,"vw":20.740818},{"c":20.94,"h":20.99,"l":20.7,"n":94,"o":20.75,"t":"2024-12-16T05:00:00Z","v":6610,"vw":20.850624},{"c":20.74,"h":21.04,"l":20.7192,"n":119,"o":21.04,"t":"2024-12-17T05:00:00Z","v":9397,"vw":20.826346},{"c":20.75,"h":21.0385,"l":20.6301,"n":145,"o":20.74,"t":"2024-12-18T05:00:00Z","v":15124,"vw":20.847212},{"c":20.76,"h":20.9126,"l":20.635,"n":120,"o":20.65,"t":"2024-12-19T05:00:00Z","v":10558,"vw":20.715183},{"c":20.695,"h":20.87,"l":20.63,"n":251,"o":20.8,"t":"2024-12-20T05:00:00Z","v":24264,"vw":20.739354},{"c":20.93,"h":20.93,"l":20.45,"n":231,"o":20.62,"t":"2024-12-23T05:00:00Z","v":45702,"vw":20.662316},{"c":21.5,"h":21.58,"l":21,"n":684,"o":21,"t":"2024-12-24T05:00:00Z","v":72657,"vw":21.425762},{"c":21.03,"h":21.15,"l":20.7445,"n":317,"o":20.98,"t":"2024-12-26T05:00:00Z","v":40002,"vw":21.033083},{"c":21.17,"h":21.27,"l":20.7696,"n":245,"o":21.03,"t":"2024-12-27T05:00:00Z","v":22600,"vw":21.090948},{"c":20.84,"h":21.07,"l":20.45,"n":311,"o":20.98,"t":"2024-12-30T05:00:00Z","v":48735,"vw":20.772498},{"c":20.982,"h":21.05,"l":20.8,"n":204,"o":20.93,"t":"2024-12-31T05:00:00Z","v":17154,"vw":20.880645},{"c":21.19,"h":21.23,"l":21.0272,"n":669,"o":21.17,"t":"2025-01-02T05:00:00Z","v":26357,"vw":21.136144},{"c":21.21,"h":21.4699,"l":21.21,"n":577,"o":21.34,"t":"2025-01-03T05:00:00Z","v":30351,"vw":21.331082},{"c":21.015,"h":21.38,"l":20.83,"n":518,"o":21.21,"t":"2025-01-06T05:00:00Z","v":48765,"vw":21.113277},{"c":20.94,"h":21.12,"l":20.9,"n":99,"o":21.05,"t":"2025-01-07T05:00:00Z","v":5015,"vw":21.00434},{"c":20.9,"h":20.975,"l":20.78,"n":135,"o":20.914,"t":"2025-01-08T05:00:00Z","v":10080,"vw":20.855472},{"c":20.86,"h":21.03,"l":20.76,"n":175,"o":20.76,"t":"2025-01-10T05:00:00Z","v":17594,"vw":20.874774},{"c":20.55,"h":20.9738,"l":20.45,"n":290,"o":20.91,"t":"2025-01-13T05:00:00Z","v":35229,"vw":20.629242},{"c":20.465,"h":20.7199,"l":20.34,"n":149,"o":20.55,"t":"2025-01-14T05:00:00Z","v":19936,"vw":20.570591},{"c":20.47,"h":20.7004,"l":20.3,"n":204,"o":20.5,"t":"2025-01-15T05:00:00Z","v":14873,"vw":20.552033},{"c":20.98,"h":21.02,"l":20.47,"n":296,"o":20.52,"t":"2025-01-16T05:00:00Z","v":28680,"vw":20.806039},{"c":21.18,"h":21.18,"l":21,"n":123,"o":21.13,"t":"2025-01-17T05:00:00Z","v":9377,"vw":21.065455},{"c":21.29,"h":21.38,"l":21.18,"n":232,"o":21.29,"t":"2025-01-21T05:00:00Z","v":14831,"vw":21.267254},{"c":21.25,"h":21.25,"l":21.1,"n":143,"o":21.19,"t":"2025-01-22T05:00:00Z","v":13211,"vw":21.170822},{"c":21.17,"h":21.2264,"l":21.1163,"n":97,"o":21.2,"t":"2025-01-23T05:00:00Z","v":4572,"vw":21.167153},{"c":21.2774,"h":21.32,"l":21.09,"n":169,"o":21.144,"t":"2025-01-24T05:00:00Z","v":15672,"vw":21.184644},{"c":21.35,"h":21.43,"l":21.18,"n":168,"o":21.18,"t":"2025-01-27T05:00:00Z","v":14005,"vw":21.302927},{"c":21.25,"h":21.34,"l":21.15,"n":250,"o":21.15,"t":"2025-01-28T05:00:00Z","v":10812,"vw":21.260576},{"c":21.3,"h":21.35,"l":21.2712,"n":122,"o":21.3,"t":"2025-01-29T05:00:00Z","v":6223,"vw":21.305305},{"c":21.14,"h":21.3,"l":21.14,"n":192,"o":21.3,"t":"2025-01-30T05:00:00Z","v":5927,"vw":21.206722},{"c":21.07,"h":21.2775,"l":21.0121,"n":197,"o":21.03,"t":"2025-01-31T05:00:00Z","v":7325,"vw":21.106046},{"c":20.95,"h":21.2314,"l":20.9122,"n":172,"o":21.1612,"t":"2025-02-03T05:00:00Z","v":16838,"vw":21.035765},{"c":21.27,"h":21.2788,"l":20.87,"n":133,"o":20.9,"t":"2025-02-04T05:00:00Z","v":12188,"vw":21.034775},{"c":21.1,"h":21.43,"l":20.92,"n":313,"o":20.94,"t":"2025-02-05T05:00:00Z","v":18942,"vw":21.134703},{"c":21.18,"h":21.28,"l":21.04,"n":98,"o":21.04,"t":"2025-02-06T05:00:00Z","v":10328,"vw":21.138267},{"c":21.05,"h":21.1,"l":20.9662,"n":114,"o":21.08,"t":"2025-02-07T05:00:00Z","v":7881,"vw":21.061317},{"c":21.1,"h":21.1699,"l":20.92,"n":193,"o":21,"t":"2025-02-10T05:00:00Z","v":21026,"vw":21.04667},{"c":21,"h":21.0999,"l":20.8,"n":131,"o":20.94,"t":"2025-02-11T05:00:00Z","v":8997,"vw":20.940578},{"c":21,"h":21.1,"l":20.81,"n":322,"o":21.1,"t":"2025-02-12T05:00:00Z","v":18057,"vw":21.001231},{"c":21,"h":21.1965,"l":20.8556,"n":129,"o":20.93,"t":"2025-02-13T05:00:00Z","v":17352,"vw":20.991985},{"c":20.9999,"h":21.14,"l":20.86,"n":122,"o":20.93,"t":"2025-02-14T05:00:00Z","v":7583,"vw":20.967808},{"c":21.19,"h":21.19,"l":20.9343,"n":143,"o":21,"t":"2025-02-18T05:00:00Z","v":13827,"vw":21.066542},{"c":21.12,"h":21.2,"l":21.06,"n":277,"o":21.06,"t":"2025-02-19T05:00:00Z","v":14720,"vw":21.180917},{"c":21.1,"h":21.1,"l":20.97,"n":127,"o":21.1,"t":"2025-02-20T05:00:00Z","v":8349,"vw":21.035668},{"c":20.985,"h":21.1,"l":20.88,"n":144,"o":21.1,"t":"2025-02-21T05:00:00Z","v":9582,"vw":20.95467},{"c":20.85,"h":21.0827,"l":20.822,"n":131,"o":20.95,"t":"2025-02-24T05:00:00Z","v":12613,"vw":20.964667},{"c":20.93,"h":20.9498,"l":20.815,"n":120,"o":20.89,"t":"2025-02-25T05:00:00Z","v":12024,"vw":20.890425},{"c":20.86,"h":21,"l":20.8312,"n":129,"o":20.94,"t":"2025-02-26T05:00:00Z","v":14106,"vw":20.928865},{"c":21.19,"h":21.3199,"l":20.93,"n":290,"o":20.95,"t":"2025-02-27T05:00:00Z","v":30124,"vw":21.153368},{"c":21.3,"h":21.3,"l":21.13,"n":121,"o":21.26,"t":"2025-02-28T05:00:00Z","v":12983,"vw":21.182434},{"c":21.01,"h":21.29,"l":21.01,"n":199,"o":21.27,"t":"2025-03-03T05:00:00Z","v":54876,"vw":21.118382},{"c":21.1006,"h":21.22,"l":20.92,"n":230,"o":21,"t":"2025-03-04T05:00:00Z","v":26583,"vw":21.045101},{"c":21.0452,"h":21.17,"l":20.9,"n":175,"o":21.12,"t":"2025-03-05T05:00:00Z","v":13025,"vw":21.039665},{"c":21.22,"h":21.34,"l":20.975,"n":293,"o":21,"t":"2025-03-06T05:00:00Z","v":27017,"vw":21.116148},{"c":21.21,"h":21.25,"l":21.15,"n":151,"o":21.2,"t":"2025-03-07T05:00:00Z","v":18039,"vw":21.218779},{"c":21.23,"h":21.2939,"l":21.15,"n":249,"o":21.21,"t":"2025-03-10T04:00:00Z","v":28276,"vw":21.218349},{"c":21.21,"h":21.3,"l":21.0501,"n":217,"o":21.19,"t":"2025-03-11T04:00:00Z","v":21615,"vw":21.158922},{"c":21.23,"h":21.26,"l":21.05,"n":199,"o":21.25,"t":"2025-03-12T04:00:00Z","v":13019,"vw":21.168809},{"c":20.94,"h":21.31,"l":20.8,"n":217,"o":21.31,"t":"2025-03-13T04:00:00Z","v":17690,"vw":21.02939},{"c":21.08,"h":21.25,"l":20.85,"n":286,"o":20.85,"t":"2025-03-14T04:00:00Z","v":23897,"vw":20.976397},{"c":21.14,"h":21.2,"l":21.01,"n":218,"o":21.1,"t":"2025-03-17T04:00:00Z","v":28589,"vw":21.118598},{"c":21.27,"h":21.515,"l":21,"n":425,"o":21.18,"t":"2025-03-18T04:00:00Z","v":43919,"vw":21.26156},{"c":21.4,"h":21.4903,"l":21.24,"n":333,"o":21.24,"t":"2025-03-19T04:00:00Z","v":32608,"vw":21.35693},{"c":20.67,"h":21.1552,"l":20.36,"n":746,"o":21.06,"t":"2025-03-20T04:00:00Z","v":81369,"vw":20.687356},{"c":20.84,"h":20.96,"l":20.46,"n":300,"o":20.51,"t":"2025-03-21T04:00:00Z","v":20525,"vw":20.721064},{"c":20.84,"h":20.98,"l":20.5527,"n":221,"o":20.93,"t":"2025-03-24T04:00:00Z","v":17979,"vw":20.828371},{"c":20.6647,"h":20.875,"l":20.6647,"n":109,"o":20.78,"t":"2025-03-25T04:00:00Z","v":6974,"vw":20.776601},{"c":20.98,"h":21,"l":20.6913,"n":356,"o":20.97,"t":"2025-03-26T04:00:00Z","v":22470,"vw":20.893765},{"c":21.06,"h":21.24,"l":20.96,"n":276,"o":21,"t":"2025-03-27T04:00:00Z","v":28470,"vw":21.067095},{"c":21.15,"h":21.2,"l":21,"n":173,"o":21.05,"t":"2025-03-28T04:00:00Z","v":15964,"vw":21.06453},{"c":21.05,"h":21.13,"l":20.91,"n":156,"o":20.98,"t":"2025-03-31T04:00:00Z","v":9387,"vw":20.99771},{"c":21.06,"h":21.1,"l":20.7958,"n":161,"o":20.93,"t":"2025-04-01T04:00:00Z","v":18178,"vw":20.946619},{"c":20.82,"h":21.0386,"l":20.8014,"n":118,"o":21.0386,"t":"2025-04-02T04:00:00Z","v":8157,"vw":20.930091},{"c":20.52,"h":20.805,"l":20.4,"n":223,"o":20.67,"t":"2025-04-03T04:00:00Z","v":12067,"vw":20.581732},{"c":19.3,"h":20.5,"l":19.23,"n":344,"o":20.37,"t":"2025-04-04T04:00:00Z","v":39537,"vw":19.691855},{"c":18.42,"h":19.34,"l":18.12,"n":873,"o":18.93,"t":"2025-04-07T04:00:00Z","v":83498,"vw":18.735048},{"c":18.25,"h":18.98,"l":18.16,"n":449,"o":18.98,"t":"2025-04-08T04:00:00Z","v":44141,"vw":18.515723},{"c":19.035,"h":19.2377,"l":17.986,"n":699,"o":18.25,"t":"2025-04-09T04:00:00Z","v":66938,"vw":18.549723},{"c":18.6,"h":18.98,"l":18.41,"n":344,"o":18.98,"t":"2025-04-10T04:00:00Z","v":22552,"vw":18.721488},{"c":18.95,"h":19,"l":18.37,"n":256,"o":18.47,"t":"2025-04-11T04:00:00Z","v":16223,"vw":18.744778},{"c":19.48,"h":19.5522,"l":19,"n":280,"o":19,"t":"2025-04-14T04:00:00Z","v":29216,"vw":19.192057},{"c":19.91,"h":20,"l":19.2172,"n":217,"o":19.5,"t":"2025-04-15T04:00:00Z","v":12016,"vw":19.65404},{"c":19.91,"h":20.32,"l":19.7979,"n":223,"o":19.94,"t":"2025-04-16T04:00:00Z","v":22539,"vw":20.022361},{"c":20.24,"h":20.34,"l":19.8,"n":235,"o":20.02,"t":"2025-04-17T04:00:00Z","v":18756,"vw":20.133752},{"c":19.79,"h":20.4,"l":19.59,"n":265,"o":20.12,"t":"2025-04-21T04:00:00Z","v":16339,"vw":19.95592},{"c":20.45,"h":20.5,"l":19.93,"n":325,"o":19.99,"t":"2025-04-22T04:00:00Z","v":22851,"vw":20.300346},{"c":20.3,"h":20.6999,"l":20.0501,"n":201,"o":20.5,"t":"2025-04-23T04:00:00Z","v":20231,"vw":20.342769},{"c":20.12,"h":20.5285,"l":20.05,"n":251,"o":20.16,"t":"2025-04-24T04:00:00Z","v":24775,"vw":20.231841},{"c":19.83,"h":20.3655,"l":19.7,"n":193,"o":20.3655,"t":"2025-04-25T04:00:00Z","v":11772,"vw":19.932679},{"c":20.12,"h":20.16,"l":19.85,"n":229,"o":20.12,"t":"2025-04-28T04:00:00Z","v":17032,"vw":20.014371},{"c":20.23,"h":20.2599,"l":19.805,"n":237,"o":20,"t":"2025-04-29T04:00:00Z","v":11433,"vw":20.044383},{"c":20.15,"h":20.25,"l":19.93,"n":220,"o":19.93,"t":"2025-04-30T04:00:00Z","v":6626,"vw":20.043518},{"c":20.01,"h":20.25,"l":19.85,"n":151,"o":20.25,"t":"2025-05-01T04:00:00Z","v":6525,"vw":19.946366},{"c":20.26,"h":20.26,"l":19.92,"n":226,"o":20.13,"t":"2025-05-02T04:00:00Z","v":12151,"vw":20.161922},{"c":20.15,"h":20.28,"l":20.1,"n":188,"o":20.1,"t":"2025-05-05T04:00:00Z","v":11090,"vw":20.172453},{"c":20.05,"h":20.13,"l":19.95,"n":267,"o":20.1209,"t":"2025-05-06T04:00:00Z","v":18860,"vw":20.032559},{"c":20,"h":20.2299,"l":19.93,"n":212,"o":20.1,"t":"2025-05-07T04:00:00Z","v":15385,"vw":20.03888},{"c":20.24,"h":20.32,"l":19.9713,"n":341,"o":20.05,"t":"2025-05-08T04:00:00Z","v":27957,"vw":20.14462},{"c":19.96,"h":20.5442,"l":19.85,"n":311,"o":20.2,"t":"2025-05-09T04:00:00Z","v":16033,"vw":20.027018},{"c":20.23,"h":20.54,"l":19.8501,"n":276,"o":20.07,"t":"2025-05-12T04:00:00Z","v":23736,"vw":20.18027},{"c":20.17,"h":20.51,"l":20.12,"n":336,"o":20.12,"t":"2025-05-13T04:00:00Z","v":18402,"vw":20.264229},{"c":20.28,"h":20.6725,"l":20.21,"n":544,"o":20.6725,"t":"2025-05-14T04:00:00Z","v":9695,"vw":20.339905},{"c":20.29,"h":20.4799,"l":20.05,"n":279,"o":20.3,"t":"2025-05-15T04:00:00Z","v":12664,"vw":20.178543},{"c":20.25,"h":20.35,"l":20.15,"n":302,"o":20.34,"t":"2025-05-16T04:00:00Z","v":9735,"vw":20.22326},{"c":20.3,"h":20.42,"l":20.03,"n":263,"o":20.03,"t":"2025-05-19T04:00:00Z","v":9960,"vw":20.235962},{"c":20.32,"h":20.4899,"l":20.08,"n":192,"o":20.3,"t":"2025-05-20T04:00:00Z","v":12555,"vw":20.248021},{"c":20.61,"h":20.655,"l":20.09,"n":307,"o":20.1459,"t":"2025-05-21T04:00:00Z","v":16299,"vw":20.411009},{"c":20.5,"h":20.64,"l":20.09,"n":302,"o":20.64,"t":"2025-05-22T04:00:00Z","v":9174,"vw":20.384394},{"c":20.14,"h":20.395,"l":20.09,"n":215,"o":20.35,"t":"2025-05-23T04:00:00Z","v":23661,"vw":20.207831},{"c":20.05,"h":20.19,"l":19.85,"n":357,"o":20.17,"t":"2025-05-27T04:00:00Z","v":26939,"vw":20.066376},{"c":19.89,"h":20.5587,"l":19.87,"n":367,"o":20.08,"t":"2025-05-28T04:00:00Z","v":30459,"vw":20.081695},{"c":20.04,"h":20.3295,"l":19.91,"n":224,"o":20.0566,"t":"2025-05-29T04:00:00Z","v":10756,"vw":19.984356},{"c":20.05,"h":20.3585,"l":20,"n":213,"o":20.03,"t":"2025-05-30T04:00:00Z","v":14039,"vw":20.134583},{"c":20.05,"h":20.35,"l":19.88,"n":214,"o":20.35,"t":"2025-06-02T04:00:00Z","v":15651,"vw":20.015909},{"c":19.94,"h":20.05,"l":19.9,"n":242,"o":19.9228,"t":"2025-06-03T04:00:00Z","v":23376,"vw":19.978749},{"c":19.873,"h":20.1,"l":19.81,"n":238,"o":20.1,"t":"2025-06-04T04:00:00Z","v":18950,"vw":19.921211},{"c":20.23,"h":20.27,"l":19.95,"n":208,"o":19.95,"t":"2025-06-05T04:00:00Z","v":14412,"vw":20.109889},{"c":20.23,"h":20.4365,"l":20.2,"n":164,"o":20.2,"t":"2025-06-06T04:00:00Z","v":15911,"vw":20.270299},{"c":20.44,"h":20.455,"l":20.25,"n":168,"o":20.4485,"t":"2025-06-09T04:00:00Z","v":7638,"vw":20.374927},{"c":20.35,"h":20.41,"l":20.2135,"n":190,"o":20.41,"t":"2025-06-10T04:00:00Z","v":14506,"vw":20.296936},{"c":20.33,"h":20.4899,"l":20.26,"n":247,"o":20.35,"t":"2025-06-11T04:00:00Z","v":23504,"vw":20.40415},{"c":20.37,"h":20.445,"l":20.08,"n":225,"o":20.445,"t":"2025-06-12T04:00:00Z","v":8614,"vw":20.292386},{"c":20.33,"h":20.5299,"l":20.04,"n":165,"o":20.2,"t":"2025-06-13T04:00:00Z","v":15992,"vw":20.309087},{"c":20.67,"h":20.96,"l":20.5,"n":379,"o":20.53,"t":"2025-06-16T04:00:00Z","v":53451,"vw":20.672505},{"c":20.58,"h":20.7799,"l":20.37,"n":259,"o":20.7,"t":"2025-06-17T04:00:00Z","v":38338,"vw":20.508948},{"c":20.86,"h":20.86,"l":20.45,"n":234,"o":20.51,"t":"2025-06-18T04:00:00Z","v":20818,"vw":20.63917},{"c":21.04,"h":21.25,"l":20.86,"n":436,"o":20.86,"t":"2025-06-20T04:00:00Z","v":55277,"vw":21.063219},{"c":20.88,"h":21,"l":20.2657,"n":392,"o":20.8,"t":"2025-06-23T04:00:00Z","v":36595,"vw":20.533518},{"c":20.61,"h":20.88,"l":20.5,"n":340,"o":20.75,"t":"2025-06-24T04:00:00Z","v":27457,"vw":20.691074},{"c":20.58,"h":20.75,"l":20.45,"n":211,"o":20.64,"t":"2025-06-25T04:00:00Z","v":12835,"vw":20.552626},{"c":20.85,"h":20.96,"l":20.6033,"n":375,"o":20.67,"t":"2025-06-26T04:00:00Z","v":31384,"vw":20.727464},{"c":20.85,"h":21.0499,"l":20.72,"n":297,"o":21.01,"t":"2025-06-27T04:00:00Z","v":32172,"vw":20.904741},{"c":20.93,"h":21.05,"l":20.6902,"n":132,"o":20.71,"t":"2025-06-30T04:00:00Z","v":18229,"vw":20.788112},{"c":20.99,"h":20.99,"l":20.85,"n":132,"o":20.86,"t":"2025-07-01T04:00:00Z","v":19565,"vw":20.917717},{"c":20.97,"h":20.99,"l":20.55,"n":101,"o":20.99,"t":"2025-07-02T04:00:00Z","v":16108,"vw":20.850834},{"c":20.93,"h":20.982,"l":20.7101,"n":57,"o":20.97,"t":"2025-07-03T04:00:00Z","v":5011,"vw":20.89138},{"c":20.61,"h":20.9,"l":20.61,"n":133,"o":20.85,"t":"2025-07-07T04:00:00Z","v":12506,"vw":20.736395},{"c":20.88,"h":20.88,"l":20.6,"n":60,"o":20.6,"t":"2025-07-08T04:00:00Z","v":10047,"vw":20.71326},{"c":20.8,"h":20.88,"l":20.63,"n":116,"o":20.88,"t":"2025-07-09T04:00:00Z","v":9414,"vw":20.74583},{"c":21.24,"h":21.24,"l":20.84,"n":336,"o":20.88,"t":"2025-07-10T04:00:00Z","v":19274,"vw":21.016334},{"c":21.02,"h":21.13,"l":20.8516,"n":119,"o":21.13,"t":"2025-07-11T04:00:00Z","v":6093,"vw":20.993077},{"c":20.785,"h":20.98,"l":20.7,"n":122,"o":20.98,"t":"2025-07-14T04:00:00Z","v":14417,"vw":20.791905},{"c":20.6002,"h":21.0387,"l":20.6002,"n":132,"o":20.81,"t":"2025-07-15T04:00:00Z","v":8441,"vw":20.829702},{"c":20.84,"h":21.1012,"l":20.6001,"n":98,"o":20.71,"t":"2025-07-16T04:00:00Z","v":6814,"vw":20.776547},{"c":20.9,"h":21.07,"l":20.6801,"n":237,"o":20.84,"t":"2025-07-17T04:00:00Z","v":8702,"vw":20.859971},{"c":20.71,"h":20.84,"l":20.68,"n":128,"o":20.84,"t":"2025-07-18T04:00:00Z","v":4323,"vw":20.760763},{"c":20.66,"h":21.1199,"l":20.6,"n":176,"o":20.74,"t":"2025-07-21T04:00:00Z","v":14006,"vw":20.751617},{"c":20.68,"h":20.88,"l":20.61,"n":156,"o":20.66,"t":"2025-07-22T04:00:00Z","v":13555,"vw":20.70341},{"c":20.64,"h":20.72,"l":20.3957,"n":244,"o":20.72,"t":"2025-07-23T04:00:00Z","v":28918,"vw":20.595654},{"c":20.6,"h":20.6386,"l":20.46,"n":152,"o":20.5,"t":"2025-07-24T04:00:00Z","v":16278,"vw":20.544303},{"c":20.565,"h":20.64,"l":20.48,"n":169,"o":20.52,"t":"2025-07-25T04:00:00Z","v":16265,"vw":20.53328},{"c":20.5901,"h":20.65,"l":20.5,"n":132,"o":20.6,"t":"2025-07-28T04:00:00Z","v":10179,"vw":20.605975},{"c":20.79,"h":20.815,"l":20.59,"n":70,"o":20.59,"t":"2025-07-29T04:00:00Z","v":6038,"vw":20.695747},{"c":20.75,"h":20.9167,"l":20.5761,"n":97,"o":20.69,"t":"2025-07-30T04:00:00Z","v":4384,"vw":20.774293},{"c":20.543,"h":20.91,"l":20.5001,"n":116,"o":20.7,"t":"2025-07-31T04:00:00Z","v":13234,"vw":20.714282},{"c":20.5,"h":20.67,"l":20.47,"n":127,"o":20.67,"t":"2025-08-01T04:00:00Z","v":5336,"vw":20.521362},{"c":20.52,"h":20.5457,"l":20.45,"n":104,"o":20.53,"t":"2025-08-04T04:00:00Z","v":11938,"vw":20.516613},{"c":20.5,"h":20.5941,"l":20.4301,"n":89,"o":20.53,"t":"2025-08-05T04:00:00Z","v":6567,"vw":20.510033},{"c":20.5,"h":20.7049,"l":20.5,"n":83,"o":20.5241,"t":"2025-08-06T04:00:00Z","v":6683,"vw":20.57052},{"c":20.573,"h":20.667,"l":20.51,"n":77,"o":20.64,"t":"2025-08-07T04:00:00Z","v":9975,"vw":20.590757},{"c":20.4,"h":20.6847,"l":20.4,"n":108,"o":20.6847,"t":"2025-08-08T04:00:00Z","v":8735,"vw":20.565664},{"c":20.57,"h":20.65,"l":20.4,"n":200,"o":20.47,"t":"2025-08-11T04:00:00Z","v":19663,"vw":20.537454},{"c":20.553,"h":20.6878,"l":20.4626,"n":136,"o":20.6436,"t":"2025-08-12T04:00:00Z","v":15995,"vw":20.551306},{"c":20.613,"h":20.8097,"l":20.5,"n":200,"o":20.6,"t":"2025-08-13T04:00:00Z","v":29771,"vw":20.634946},{"c":20.8,"h":20.82,"l":20.55,"n":142,"o":20.61,"t":"2025-08-14T04:00:00Z","v":16286,"vw":20.704127},{"c":20.61,"h":20.8375,"l":20.59,"n":109,"o":20.62,"t":"2025-08-15T04:00:00Z","v":12183,"vw":20.693131},{"c":20.6,"h":20.8263,"l":20.55,"n":114,"o":20.65,"t":"2025-08-18T04:00:00Z","v":8619,"vw":20.672395},{"c":20.98,"h":21,"l":20.65,"n":264,"o":20.7112,"t":"2025-08-19T04:00:00Z","v":13384,"vw":20.878363},{"c":20.85,"h":20.95,"l":20.66,"n":263,"o":20.95,"t":"2025-08-20T04:00:00Z","v":22964,"vw":20.806861},{"c":20.99,"h":20.99,"l":20.688,"n":90,"o":20.85,"t":"2025-08-21T04:00:00Z","v":6120,"vw":20.791293},{"c":20.85,"h":20.99,"l":20.75,"n":98,"o":20.99,"t":"2025-08-22T04:00:00Z","v":7057,"vw":20.914085},{"c":20.715,"h":21.04,"l":20.63,"n":187,"o":20.84,"t":"2025-08-25T04:00:00Z","v":15414,"vw":20.868457},{"c":20.63,"h":21.1299,"l":20.53,"n":191,"o":20.8,"t":"2025-08-26T04:00:00Z","v":22667,"vw":20.677167},{"c":20.66,"h":20.8066,"l":20.59,"n":324,"o":20.64,"t":"2025-08-27T04:00:00Z","v":33256,"vw":20.658262},{"c":20.72,"h":20.8199,"l":20.61,"n":289,"o":20.66,"t":"2025-08-28T04:00:00Z","v":44606,"vw":20.695306},{"c":20.55,"h":20.8299,"l":20.52,"n":175,"o":20.77,"t":"2025-08-29T04:00:00Z","v":16986,"vw":20.643773},{"c":20.53,"h":20.805,"l":20.5,"n":281,"o":20.67,"t":"2025-09-02T04:00:00Z","v":35291,"vw":20.618409},{"c":20.99,"h":21.1,"l":20.6,"n":337,"o":20.62,"t":"2025-09-03T04:00:00Z","v":62674,"vw":20.924062},{"c":21.06,"h":21.14,"l":20.9,"n":172,"o":21,"t":"2025-09-04T04:00:00Z","v":16773,"vw":21.035923},{"c":21.18,"h":21.18,"l":21.0101,"n":124,"o":21.06,"t":"2025-09-05T04:00:00Z","v":10763,"vw":21.047555},{"c":21.276,"h":21.28,"l":21.1514,"n":213,"o":21.28,"t":"2025-09-08T04:00:00Z","v":15853,"vw":21.217111},{"c":21.33,"h":21.35,"l":21.2,"n":171,"o":21.28,"t":"2025-09-09T04:00:00Z","v":13421,"vw":21.252716},{"c":21.31,"h":21.33,"l":21.1696,"n":116,"o":21.3,"t":"2025-09-10T04:00:00Z","v":10304,"vw":21.281549},{"c":21.28,"h":21.3899,"l":21.28,"n":212,"o":21.34,"t":"2025-09-11T04:00:00Z","v":26814,"vw":21.344648},{"c":21.387,"h":21.39,"l":21.31,"n":152,"o":21.31,"t":"2025-09-12T04:00:00Z","v":11580,"vw":21.346802},{"c":21.93,"h":21.93,"l":21.38,"n":516,"o":21.38,"t":"2025-09-15T04:00:00Z","v":51711,"vw":21.65711},{"c":22.19,"h":22.3697,"l":21.9299,"n":529,"o":21.93,"t":"2025-09-16T04:00:00Z","v":60117,"vw":22.129566},{"c":22.14,"h":22.3787,"l":22.01,"n":286,"o":22.19,"t":"2025-09-17T04:00:00Z","v":25135,"vw":22.178302},{"c":22.15,"h":22.35,"l":22,"n":254,"o":22.01,"t":"2025-09-18T04:00:00Z","v":26718,"vw":22.144769},{"c":22.85,"h":23.6679,"l":22.16,"n":816,"o":22.16,"t":"2025-09-19T04:00:00Z","v":76736,"vw":22.690473},{"c":22.065,"h":22.34,"l":21.78,"n":327,"o":22.34,"t":"2025-09-22T04:00:00Z","v":30302,"vw":22.007353},{"c":21.76,"h":22.01,"l":21.75,"n":226,"o":22.01,"t":"2025-09-23T04:00:00Z","v":14506,"vw":21.839155},{"c":21.89,"h":22.0674,"l":21.5,"n":232,"o":21.79,"t":"2025-09-24T04:00:00Z","v":16453,"vw":21.787411},{"c":21.68,"h":22.045,"l":21.5011,"n":111,"o":21.79,"t":"2025-09-25T04:00:00Z","v":6021,"vw":21.776978},{"c":21.97,"h":22.18,"l":21.6881,"n":281,"o":21.81,"t":"2025-09-26T04:00:00Z","v":17288,"vw":21.85239},{"c":22.01,"h":22.3399,"l":21.7501,"n":372,"o":22.24,"t":"2025-09-29T04:00:00Z","v":31032,"vw":22.034869},{"c":21.92,"h":22.2385,"l":21.7501,"n":163,"o":21.86,"t":"2025-09-30T04:00:00Z","v":14148,"vw":21.924441},{"c":22,"h":22.1299,"l":21.91,"n":213,"o":21.94,"t":"2025-10-01T04:00:00Z","v":9562,"vw":21.991169},{"c":22,"h":22.1649,"l":21.9516,"n":145,"o":22.01,"t":"2025-10-02T04:00:00Z","v":10791,"vw":22.058272},{"c":21.97,"h":22.0985,"l":21.9,"n":128,"o":22,"t":"2025-10-03T04:00:00Z","v":8277,"vw":22.036676},{"c":21.96,"h":22,"l":21.9,"n":161,"o":21.98,"t":"2025-10-06T04:00:00Z","v":20352,"vw":21.956966},{"c":21.84,"h":22,"l":21.57,"n":171,"o":21.91,"t":"2025-10-07T04:00:00Z","v":14030,"vw":21.869286},{"c":21.7,"h":22,"l":21.65,"n":174,"o":22,"t":"2025-10-08T04:00:00Z","v":14708,"vw":21.775101},{"c":21.61,"h":21.9676,"l":21.56,"n":181,"o":21.76,"t":"2025-10-09T04:00:00Z","v":14891,"vw":21.732029},{"c":21.59,"h":21.9404,"l":21.55,"n":121,"o":21.65,"t":"2025-10-10T04:00:00Z","v":8630,"vw":21.724526},{"c":21.68,"h":21.883,"l":21.6598,"n":135,"o":21.75,"t":"2025-10-13T04:00:00Z","v":7403,"vw":21.759968},{"c":21.64,"h":21.725,"l":21.5101,"n":195,"o":21.65,"t":"2025-10-14T04:00:00Z","v":15634,"vw":21.605225},{"c":21.4,"h":21.75,"l":21.35,"n":269,"o":21.57,"t":"2025-10-15T04:00:00Z","v":18334,"vw":21.511645},{"c":21.36,"h":21.5,"l":21.25,"n":169,"o":21.435,"t":"2025-10-16T04:00:00Z","v":15779,"vw":21.412574},{"c":21.67,"h":21.7463,"l":21.5274,"n":135,"o":21.65,"t":"2025-10-17T04:00:00Z","v":6069,"vw":21.656214},{"c":21.525,"h":21.72,"l":21.5001,"n":113,"o":21.55,"t":"2025-10-20T04:00:00Z","v":6239,"vw":21.575353},{"c":21.96,"h":21.98,"l":21.55,"n":224,"o":21.61,"t":"2025-10-21T04:00:00Z","v":11453,"vw":21.747141},{"c":21.785,"h":21.9,"l":21.69,"n":132,"o":21.8,"t":"2025-10-22T04:00:00Z","v":8762,"vw":21.812487},{"c":21.81,"h":21.9,"l":21.61,"n":245,"o":21.7,"t":"2025-10-23T04:00:00Z","v":5844,"vw":21.800119},{"c":21.71,"h":21.9,"l":21.61,"n":169,"o":21.8,"t":"2025-10-24T04:00:00Z","v":12373,"vw":21.718302},{"c":21.64,"h":21.8,"l":21.475,"n":115,"o":21.8,"t":"2025-10-27T04:00:00Z","v":5071,"vw":21.636764},{"c":21.4313,"h":21.64,"l":21.4101,"n":165,"o":21.64,"t":"2025-10-28T04:00:00Z","v":5784,"vw":21.446639},{"c":21.22,"h":21.45,"l":21.15,"n":184,"o":21.45,"t":"2025-10-29T04:00:00Z","v":10596,"vw":21.34118},{"c":21.22,"h":21.3408,"l":21.06,"n":175,"o":21.3408,"t":"2025-10-30T04:00:00Z","v":15038,"vw":21.153873},{"c":21.16,"h":21.5199,"l":21.15,"n":133,"o":21.15,"t":"2025-10-31T04:00:00Z","v":9006,"vw":21.283415},{"c":21.21,"h":21.3899,"l":21,"n":224,"o":21.19,"t":"2025-11-03T05:00:00Z","v":14537,"vw":21.201564},{"c":21.35,"h":21.35,"l":21.15,"n":83,"o":21.19,"t":"2025-11-04T05:00:00Z","v":5303,"vw":21.210207},{"c":21.27,"h":21.34,"l":21.15,"n":99,"o":21.21,"t":"2025-11-05T05:00:00Z","v":4446,"vw":21.249868},{"c":21.04,"h":21.38,"l":21.02,"n":177,"o":21.27,"t":"2025-11-06T05:00:00Z","v":8792,"vw":21.178436},{"c":21.01,"h":21.211,"l":20.96,"n":190,"o":21.2,"t":"2025-11-07T05:00:00Z","v":12260,"vw":21.074397},{"c":21.121,"h":21.265,"l":21,"n":121,"o":21.14,"t":"2025-11-10T05:00:00Z","v":9136,"vw":21.153259},{"c":21.22,"h":21.3,"l":21.04,"n":126,"o":21.2394,"t":"2025-11-11T05:00:00Z","v":6834,"vw":21.209198},{"c":21.081,"h":21.2971,"l":20.8873,"n":210,"o":21.2201,"t":"2025-11-12T05:00:00Z","v":18577,"vw":21.13025},{"c":21.02,"h":21.44,"l":20.985,"n":172,"o":21.1,"t":"2025-11-13T05:00:00Z","v":12839,"vw":21.120143},{"c":21.04,"h":21.44,"l":21,"n":153,"o":21.05,"t":"2025-11-14T05:00:00Z","v":7053,"vw":21.190314},{"c":21.15,"h":21.245,"l":21.05,"n":213,"o":21.05,"t":"2025-11-17T05:00:00Z","v":10018,"vw":21.150858},{"c":21.75,"h":21.75,"l":21.03,"n":271,"o":21.03,"t":"2025-11-18T05:00:00Z","v":23996,"vw":21.29477},{"c":21.15,"h":21.55,"l":21.127,"n":166,"o":21.55,"t":"2025-11-19T05:00:00Z","v":14689,"vw":21.235397},{"c":21.23,"h":21.408,"l":21.1501,"n":121,"o":21.408,"t":"2025-11-20T05:00:00Z","v":4662,"vw":21.252877},{"c":21.19,"h":21.4885,"l":21.17,"n":229,"o":21.4885,"t":"2025-11-21T05:00:00Z","v":19234,"vw":21.262238},{"c":21.5,"h":21.53,"l":21.19,"n":130,"o":21.28,"t":"2025-11-24T05:00:00Z","v":14620,"vw":21.299072},{"c":21.46,"h":21.54,"l":21.4002,"n":139,"o":21.432,"t":"2025-11-25T05:00:00Z","v":4809,"vw":21.432152},{"c":21.73,"h":21.75,"l":21.48,"n":102,"o":21.53,"t":"2025-11-26T05:00:00Z","v":5431,"vw":21.638561},{"c":21.96,"h":21.96,"l":21.7109,"n":204,"o":21.73,"t":"2025-11-28T05:00:00Z","v":13562,"vw":21.810057},{"c":21.97,"h":22.22,"l":21.9464,"n":429,"o":21.96,"t":"2025-12-01T05:00:00Z","v":36675,"vw":22.072575},{"c":22.07,"h":22.2995,"l":21.874,"n":507,"o":22.04,"t":"2025-12-02T05:00:00Z","v":45909,"vw":22.108128},{"c":21.46,"h":21.66,"l":21.01,"n":389,"o":21.44,"t":"2025-12-03T05:00:00Z","v":44504,"vw":21.358442},{"c":21.56,"h":21.6425,"l":21.46,"n":258,"o":21.5,"t":"2025-12-04T05:00:00Z","v":11255,"vw":21.555438},{"c":21.46,"h":21.66,"l":21.46,"n":219,"o":21.48,"t":"2025-12-05T05:00:00Z","v":15447,"vw":21.528254},{"c":21.46,"h":21.56,"l":21.4,"n":164,"o":21.49,"t":"2025-12-08T05:00:00Z","v":16130,"vw":21.468009},{"c":21.74,"h":21.7528,"l":21.4501,"n":329,"o":21.46,"t":"2025-12-09T05:00:00Z","v":17023,"vw":21.610397},{"c":22.5,"h":22.5,"l":21.61,"n":676,"o":21.91,"t":"2025-12-10T05:00:00Z","v":87613,"vw":22.079144},{"c":21.92,"h":22.35,"l":21.92,"n":323,"o":22.35,"t":"2025-12-11T05:00:00Z","v":26145,"vw":22.097092},{"c":22.2,"h":22.2,"l":21.85,"n":236,"o":21.85,"t":"2025-12-12T05:00:00Z","v":22905,"vw":22.05632},{"c":22.18,"h":22.2,"l":22.01,"n":257,"o":22.2,"t":"2025-12-15T05:00:00Z","v":22676,"vw":22.117676},{"c":22.21,"h":22.21,"l":21.99,"n":206,"o":22.21,"t":"2025-12-16T05:00:00Z","v":15464,"vw":22.130845},{"c":22.16,"h":22.25,"l":22,"n":227,"o":22.23,"t":"2025-12-17T05:00:00Z","v":10462,"vw":22.106961},{"c":22.28,"h":22.35,"l":22.1601,"n":306,"o":22.25,"t":"2025-12-18T05:00:00Z","v":21404,"vw":22.265435},{"c":22.35,"h":22.41,"l":22.06,"n":325,"o":22.06,"t":"2025-12-19T05:00:00Z","v":26202,"vw":22.290382},{"c":22.32,"h":22.5,"l":22.28,"n":382,"o":22.39,"t":"2025-12-22T05:00:00Z","v":60756,"vw":22.419575},{"c":22.34,"h":22.4999,"l":22.3166,"n":237,"o":22.49,"t":"2025-12-23T05:00:00Z","v":20775,"vw":22.423822},{"c":22.39,"h":22.49,"l":22.3688,"n":228,"o":22.4103,"t":"2025-12-24T05:00:00Z","v":20271,"vw":22.420218},{"c":21.81,"h":22.14,"l":21.7301,"n":247,"o":21.97,"t":"2025-12-26T05:00:00Z","v":24477,"vw":21.919526},{"c":21.73,"h":21.91,"l":21.55,"n":403,"o":21.81,"t":"2025-12-29T05:00:00Z","v":34664,"vw":21.712323},{"c":21.9,"h":22,"l":21.73,"n":245,"o":21.84,"t":"2025-12-30T05:00:00Z","v":17598,"vw":21.86191},{"c":21.82,"h":21.95,"l":21.8,"n":264,"o":21.91,"t":"2025-12-31T05:00:00Z","v":13022,"vw":21.866697},{"c":21.99,"h":22.175,"l":21.88,"n":449,"o":21.88,"t":"2026-01-02T05:00:00Z","v":28196,"vw":21.964724},{"c":22.02,"h":22.19,"l":21.87,"n":471,"o":22.08,"t":"2026-01-05T05:00:00Z","v":36708,"vw":22.069118},{"c":21.99,"h":22.1,"l":21.9001,"n":296,"o":22,"t":"2026-01-06T05:00:00Z","v":12771,"vw":22.004454},{"c":21.89,"h":22.07,"l":21.85,"n":186,"o":21.99,"t":"2026-01-07T05:00:00Z","v":8599,"vw":21.941609},{"c":21.97,"h":22,"l":21.8,"n":163,"o":21.87,"t":"2026-01-08T05:00:00Z","v":11677,"vw":21.866274},{"c":22.04,"h":22.19,"l":21.95,"n":223,"o":21.98,"t":"2026-01-09T05:00:00Z","v":11783,"vw":22.018664},{"c":22.1,"h":22.1551,"l":21.9891,"n":179,"o":22.01,"t":"2026-01-12T05:00:00Z","v":18660,"vw":22.068866},{"c":22.05,"h":22.05,"l":21.8494,"n":296,"o":22.02,"t":"2026-01-13T05:00:00Z","v":25897,"vw":21.956738},{"c":21,"h":21.46,"l":20.85,"n":1750,"o":21.46,"t":"2026-01-14T05:00:00Z","v":350671,"vw":21.161419},{"c":21.23,"h":21.68,"l":20.58,"n":1149,"o":20.99,"t":"2026-01-15T05:00:00Z","v":278623,"vw":20.973449},{"c":21.34,"h":21.66,"l":21.23,"n":640,"o":21.47,"t":"2026-01-16T05:00:00Z","v":147259,"vw":21.44187},{"c":21.57,"h":21.79,"l":21.2,"n":760,"o":21.24,"t":"2026-01-20T05:00:00Z","v":144622,"vw":21.616798},{"c":21.42,"h":21.655,"l":21.3,"n":1081,"o":21.42,"t":"2026-01-21T05:00:00Z","v":143033,"vw":21.448643},{"c":21.18,"h":21.3484,"l":21.0901,"n":528,"o":21.18,"t":"2026-01-22T05:00:00Z","v":18009,"vw":21.183496},{"c":20.89,"h":21.165,"l":20.79,"n":561,"o":21.11,"t":"2026-01-23T05:00:00Z","v":42507,"vw":20.951531},{"c":20.78,"h":20.97,"l":20.665,"n":365,"o":20.97,"t":"2026-01-26T05:00:00Z","v":32172,"vw":20.760394},{"c":21.2,"h":21.209,"l":20.8001,"n":229,"o":20.8001,"t":"2026-01-27T05:00:00Z","v":30124,"vw":21.052059},{"c":21.2,"h":21.25,"l":20.99,"n":379,"o":21.2,"t":"2026-01-28T05:00:00Z","v":50989,"vw":21.108552},{"c":21.19,"h":21.25,"l":20.85,"n":477,"o":21.03,"t":"2026-01-29T05:00:00Z","v":65745,"vw":21.046162},{"c":21.23,"h":21.25,"l":20.8,"n":434,"o":21.24,"t":"2026-01-30T05:00:00Z","v":28795,"vw":21.130003},{"c":21.5,"h":21.5,"l":20.8001,"n":396,"o":21.22,"t":"2026-02-02T05:00:00Z","v":45895,"vw":21.251158},{"c":21.31,"h":21.555,"l":21.1023,"n":289,"o":21.555,"t":"2026-02-03T05:00:00Z","v":28030,"vw":21.239282},{"c":20.98,"h":21.3,"l":20.66,"n":835,"o":21.3,"t":"2026-02-04T05:00:00Z","v":47975,"vw":21.052171},{"c":20.34,"h":20.85,"l":20.31,"n":415,"o":20.85,"t":"2026-02-05T05:00:00Z","v":38069,"vw":20.512732},{"c":20.77,"h":20.77,"l":20.1901,"n":407,"o":20.41,"t":"2026-02-06T05:00:00Z","v":51286,"vw":20.431791},{"c":20.23,"h":20.65,"l":20.1,"n":405,"o":20.6,"t":"2026-02-09T05:00:00Z","v":28655,"vw":20.334453},{"c":20.05,"h":20.39,"l":20.05,"n":442,"o":20.2,"t":"2026-02-10T05:00:00Z","v":41219,"vw":20.170128},{"c":19.99,"h":20.145,"l":19.95,"n":405,"o":20.05,"t":"2026-02-11T05:00:00Z","v":42982,"vw":20.046053},{"c":20.04,"h":20.2,"l":19.97,"n":410,"o":19.99,"t":"2026-02-12T05:00:00Z","v":40609,"vw":20.076457},{"c":20.01,"h":20.18,"l":20,"n":540,"o":20.1,"t":"2026-02-13T05:00:00Z","v":62292,"vw":20.089331},{"c":20.07,"h":20.2,"l":19.98,"n":455,"o":19.98,"t":"2026-02-17T05:00:00Z","v":75348,"vw":20.085289},{"c":19.83,"h":19.97,"l":19.71,"n":2019,"o":19.9,"t":"2026-02-18T05:00:00Z","v":181732,"vw":19.820284},{"c":19.8,"h":19.87,"l":19.73,"n":438,"o":19.75,"t":"2026-02-19T05:00:00Z","v":47973,"vw":19.803371},{"c":19.9,"h":19.97,"l":19.75,"n":744,"o":19.8,"t":"2026-02-20T05:00:00Z","v":88244,"vw":19.867944},{"c":19.87,"h":19.9,"l":19.7,"n":627,"o":19.88,"t":"2026-02-23T05:00:00Z","v":46817,"vw":19.800268},{"c":19.73,"h":19.92,"l":19.69,"n":998,"o":19.85,"t":"2026-02-24T05:00:00Z","v":114318,"vw":19.769959},{"c":19.84,"h":19.87,"l":19.55,"n":1417,"o":19.8,"t":"2026-02-25T05:00:00Z","v":179741,"vw":19.724426},{"c":19.78,"h":19.93,"l":19.75,"n":802,"o":19.85,"t":"2026-02-26T05:00:00Z","v":94710,"vw":19.825074},{"c":19.73,"h":19.81,"l":19.62,"n":903,"o":19.78,"t":"2026-02-27T05:00:00Z","v":56267,"vw":19.719131},{"c":19.6,"h":19.71,"l":19.44,"n":676,"o":19.6,"t":"2026-03-02T05:00:00Z","v":71603,"vw":19.594194},{"c":19.18,"h":19.6,"l":19.16,"n":925,"o":19.6,"t":"2026-03-03T05:00:00Z","v":83129,"vw":19.305572},{"c":19.33,"h":19.45,"l":19.18,"n":552,"o":19.18,"t":"2026-03-04T05:00:00Z","v":38781,"vw":19.323305},{"c":19.29,"h":19.44,"l":19.16,"n":495,"o":19.39,"t":"2026-03-05T05:00:00Z","v":50149,"vw":19.299539},{"c":18.9,"h":19.19,"l":18.9,"n":851,"o":19.16,"t":"2026-03-06T05:00:00Z","v":66759,"vw":18.988329},{"c":18.91,"h":18.98,"l":18.45,"n":1093,"o":18.98,"t":"2026-03-09T04:00:00Z","v":72027,"vw":18.721442},{"c":19.26,"h":19.4,"l":19,"n":543,"o":19.37,"t":"2026-03-10T04:00:00Z","v":70160,"vw":19.252941},{"c":19.48,"h":19.48,"l":19.132,"n":670,"o":19.26,"t":"2026-03-11T04:00:00Z","v":78813,"vw":19.336737},{"c":19.22,"h":19.46,"l":19.2,"n":562,"o":19.43,"t":"2026-03-12T04:00:00Z","v":51710,"vw":19.314255},{"c":19.11,"h":19.4399,"l":19.1,"n":319,"o":19.29,"t":"2026-03-13T04:00:00Z","v":27759,"vw":19.279059},{"c":19.24,"h":19.4,"l":19.1,"n":356,"o":19.1,"t":"2026-03-16T04:00:00Z","v":34308,"vw":19.256743},{"c":19.29,"h":19.52,"l":19.25,"n":301,"o":19.25,"t":"2026-03-17T04:00:00Z","v":22495,"vw":19.370832},{"c":19.3,"h":19.49,"l":19.3,"n":245,"o":19.42,"t":"2026-03-18T04:00:00Z","v":26232,"vw":19.355404},{"c":19.36,"h":19.36,"l":19.2,"n":330,"o":19.3053,"t":"2026-03-19T04:00:00Z","v":27808,"vw":19.278825},{"c":19.13,"h":19.3897,"l":19.09,"n":644,"o":19.34,"t":"2026-03-20T04:00:00Z","v":31588,"vw":19.207449},{"c":19.09,"h":19.16,"l":18.965,"n":355,"o":19.1,"t":"2026-03-23T04:00:00Z","v":27727,"vw":19.098615},{"c":19.06,"h":19.08,"l":18.9,"n":297,"o":19.04,"t":"2026-03-24T04:00:00Z","v":31144,"vw":18.960181},{"c":19.15,"h":19.19,"l":18.9,"n":745,"o":19.19,"t":"2026-03-25T04:00:00Z","v":30316,"vw":19.022993},{"c":18.97,"h":19.32,"l":18.9,"n":506,"o":19.08,"t":"2026-03-26T04:00:00Z","v":57248,"vw":19.087357},{"c":18.68,"h":19.05,"l":18.65,"n":396,"o":19.05,"t":"2026-03-27T04:00:00Z","v":33696,"vw":18.883328},{"c":18.79,"h":18.93,"l":18.68,"n":704,"o":18.7,"t":"2026-03-30T04:00:00Z","v":40067,"vw":18.768812},{"c":19.06,"h":19.2,"l":18.85,"n":1007,"o":19.08,"t":"2026-03-31T04:00:00Z","v":72314,"vw":19.050001},{"c":19.22,"h":19.33,"l":19.09,"n":729,"o":19.17,"t":"2026-04-01T04:00:00Z","v":64851,"vw":19.203748},{"c":19.38,"h":19.38,"l":19.07,"n":402,"o":19.1,"t":"2026-04-02T04:00:00Z","v":44013,"vw":19.217227},{"c":19.445,"h":19.5682,"l":19.21,"n":488,"o":19.45,"t":"2026-04-06T04:00:00Z","v":58624,"vw":19.44018},{"c":19.16,"h":19.44,"l":19.16,"n":497,"o":19.4,"t":"2026-04-07T04:00:00Z","v":32677,"vw":19.290181},{"c":19.45,"h":19.51,"l":19.25,"n":436,"o":19.25,"t":"2026-04-08T04:00:00Z","v":39317,"vw":19.365254},{"c":19.43,"h":19.54,"l":19.37,"n":310,"o":19.45,"t":"2026-04-09T04:00:00Z","v":29195,"vw":19.448241},{"c":19.48,"h":19.54,"l":19.34,"n":402,"o":19.53,"t":"2026-04-10T04:00:00Z","v":25133,"vw":19.422543},{"c":19.38,"h":19.48,"l":19.36,"n":279,"o":19.41,"t":"2026-04-13T04:00:00Z","v":21867,"vw":19.412816},{"c":19.6,"h":19.6,"l":19.4,"n":566,"o":19.4,"t":"2026-04-14T04:00:00Z","v":29294,"vw":19.559859},{"c":19.72,"h":19.78,"l":19.55,"n":636,"o":19.6,"t":"2026-04-15T04:00:00Z","v":61299,"vw":19.673052},{"c":19.74,"h":19.83,"l":19.67,"n":498,"o":19.76,"t":"2026-04-16T04:00:00Z","v":46042,"vw":19.719652},{"c":19.68,"h":19.95,"l":19.68,"n":450,"o":19.77,"t":"2026-04-17T04:00:00Z","v":32370,"vw":19.814095},{"c":19.8,"h":19.855,"l":19.74,"n":458,"o":19.79,"t":"2026-04-20T04:00:00Z","v":39561,"vw":19.808469},{"c":19.73,"h":19.9,"l":19.56,"n":673,"o":19.83,"t":"2026-04-21T04:00:00Z","v":37002,"vw":19.769264},{"c":19.78,"h":19.86,"l":19.75,"n":298,"o":19.77,"t":"2026-04-22T04:00:00Z","v":24235,"vw":19.827467},{"c":19.37,"h":19.62,"l":19.32,"n":513,"o":19.6,"t":"2026-04-23T04:00:00Z","v":35695,"vw":19.491623},{"c":19.41,"h":19.83,"l":19.22,"n":1082,"o":19.47,"t":"2026-04-24T04:00:00Z","v":38636,"vw":19.469912},{"c":19.49,"h":19.68,"l":19.4,"n":548,"o":19.4,"t":"2026-04-27T04:00:00Z","v":30388,"vw":19.509855},{"c":19.54,"h":19.6799,"l":19.34,"n":489,"o":19.49,"t":"2026-04-28T04:00:00Z","v":31517,"vw":19.494887},{"c":19.6,"h":19.605,"l":19.3501,"n":603,"o":19.59,"t":"2026-04-29T04:00:00Z","v":27110,"vw":19.463588},{"c":19.5,"h":19.64,"l":19.38,"n":877,"o":19.45,"t":"2026-04-30T04:00:00Z","v":84142,"vw":19.481364},{"c":19.57,"h":19.62,"l":19.3801,"n":779,"o":19.51,"t":"2026-05-01T04:00:00Z","v":65522,"vw":19.474191},{"c":19.57,"h":19.57,"l":19.4,"n":640,"o":19.5,"t":"2026-05-04T04:00:00Z","v":50370,"vw":19.489986},{"c":19.67,"h":19.725,"l":19.41,"n":480,"o":19.5,"t":"2026-05-05T04:00:00Z","v":51454,"vw":19.547647},{"c":19.76,"h":19.82,"l":19.51,"n":522,"o":19.64,"t":"2026-05-06T04:00:00Z","v":29372,"vw":19.719634},{"c":19.77,"h":19.9,"l":19.6,"n":444,"o":19.78,"t":"2026-05-07T04:00:00Z","v":28679,"vw":19.741648},{"c":19.835,"h":19.91,"l":19.6104,"n":584,"o":19.84,"t":"2026-05-08T04:00:00Z","v":55387,"vw":19.766978},{"c":19.51,"h":19.83,"l":19.45,"n":680,"o":19.83,"t":"2026-05-11T04:00:00Z","v":40659,"vw":19.626301},{"c":19.65,"h":19.69,"l":19.425,"n":432,"o":19.58,"t":"2026-05-12T04:00:00Z","v":37654,"vw":19.569207},{"c":19.62,"h":19.7239,"l":19.44,"n":365,"o":19.7,"t":"2026-05-13T04:00:00Z","v":30417,"vw":19.566698},{"c":19.66,"h":19.845,"l":19.64,"n":451,"o":19.67,"t":"2026-05-14T04:00:00Z","v":23054,"vw":19.700511},{"c":19.55,"h":19.89,"l":19.45,"n":524,"o":19.67,"t":"2026-05-15T04:00:00Z","v":48760,"vw":19.629725},{"c":19.71,"h":19.76,"l":19.44,"n":601,"o":19.57,"t":"2026-05-18T04:00:00Z","v":61736,"vw":19.602612},{"c":19.79,"h":19.79,"l":19.58,"n":351,"o":19.78,"t":"2026-05-19T04:00:00Z","v":28941,"vw":19.72492},{"c":19.69,"h":19.835,"l":19.62,"n":461,"o":19.78,"t":"2026-05-20T04:00:00Z","v":23559,"vw":19.739855},{"c":19.72,"h":19.83,"l":19.58,"n":576,"o":19.7,"t":"2026-05-21T04:00:00Z","v":40642,"vw":19.692934},{"c":19.69,"h":19.7,"l":19.56,"n":836,"o":19.64,"t":"2026-05-22T04:00:00Z","v":26023,"vw":19.642441},{"c":19.98,"h":20.29,"l":19.547,"n":1313,"o":19.69,"t":"2026-05-26T04:00:00Z","v":129157,"vw":19.973676},{"c":19.89,"h":19.98,"l":19.77,"n":632,"o":19.96,"t":"2026-05-27T04:00:00Z","v":39388,"vw":19.890105},{"c":19.85,"h":20.07,"l":19.74,"n":863,"o":19.99,"t":"2026-05-28T04:00:00Z","v":72792,"vw":19.896821},{"c":19.8,"h":19.84,"l":19.58,"n":1044,"o":19.74,"t":"2026-05-29T04:00:00Z","v":57746,"vw":19.722548},{"c":19.67,"h":19.83,"l":19.48,"n":1004,"o":19.83,"t":"2026-06-01T04:00:00Z","v":65611,"vw":19.667974},{"c":19.73,"h":19.84,"l":19.65,"n":354,"o":19.84,"t":"2026-06-02T04:00:00Z","v":19623,"vw":19.728273},{"c":19.76,"h":19.83,"l":19.61,"n":228,"o":19.83,"t":"2026-06-03T04:00:00Z","v":12042,"vw":19.701711},{"c":19.71,"h":19.85,"l":19.6644,"n":348,"o":19.78,"t":"2026-06-04T04:00:00Z","v":26704,"vw":19.767422},{"c":19.61,"h":20.002,"l":19.6,"n":357,"o":19.75,"t":"2026-06-05T04:00:00Z","v":31036,"vw":19.706715},{"c":19.68,"h":19.8,"l":19.5969,"n":188,"o":19.8,"t":"2026-06-08T04:00:00Z","v":19848,"vw":19.70582},{"c":19.42,"h":19.775,"l":19.41,"n":365,"o":19.68,"t":"2026-06-09T04:00:00Z","v":47292,"vw":19.586875},{"c":19.49,"h":19.58,"l":19.35,"n":266,"o":19.485,"t":"2026-06-10T04:00:00Z","v":21341,"vw":19.452107},{"c":19.41,"h":19.54,"l":19.36,"n":208,"o":19.49,"t":"2026-06-11T04:00:00Z","v":20764,"vw":19.457699},{"c":19.38,"h":19.4799,"l":19.3408,"n":278,"o":19.47,"t":"2026-06-12T04:00:00Z","v":22595,"vw":19.410937},{"c":19.4,"h":19.5,"l":19.25,"n":541,"o":19.37,"t":"2026-06-15T04:00:00Z","v":55163,"vw":19.356774},{"c":19.69,"h":19.6953,"l":19.43,"n":309,"o":19.45,"t":"2026-06-16T04:00:00Z","v":31195,"vw":19.560273},{"c":19.58,"h":19.7,"l":19.58,"n":254,"o":19.7,"t":"2026-06-17T04:00:00Z","v":18249,"vw":19.6512},{"c":19.61,"h":19.648,"l":19.57,"n":155,"o":19.615,"t":"2026-06-18T04:00:00Z","v":10398,"vw":19.6183},{"c":19.49,"h":19.65,"l":19.48,"n":330,"o":19.61,"t":"2026-06-22T04:00:00Z","v":14713,"vw":19.577784},{"c":19.56,"h":19.61,"l":19.35,"n":305,"o":19.42,"t":"2026-06-23T04:00:00Z","v":24206,"vw":19.450492},{"c":19.48,"h":19.6693,"l":19.45,"n":189,"o":19.6,"t":"2026-06-24T04:00:00Z","v":17965,"vw":19.526634},{"c":19.47,"h":19.55,"l":19.44,"n":210,"o":19.46,"t":"2026-06-25T04:00:00Z","v":31093,"vw":19.511651},{"c":19.41,"h":19.55,"l":19.4,"n":185,"o":19.45,"t":"2026-06-26T04:00:00Z","v":24862,"vw":19.494148},{"c":19.54,"h":19.55,"l":19.4,"n":275,"o":19.4,"t":"2026-06-29T04:00:00Z","v":27946,"vw":19.521403},{"c":19.55,"h":19.57,"l":19.48,"n":387,"o":19.55,"t":"2026-06-30T04:00:00Z","v":47980,"vw":19.53384},{"c":19.6,"h":19.72,"l":19.45,"n":285,"o":19.45,"t":"2026-07-01T04:00:00Z","v":48429,"vw":19.566461},{"c":19.72,"h":19.88,"l":19.65,"n":474,"o":19.67,"t":"2026-07-02T04:00:00Z","v":44278,"vw":19.73939},{"c":19.73,"h":20,"l":19.65,"n":343,"o":19.9,"t":"2026-07-06T04:00:00Z","v":35033,"vw":19.884731},{"c":19.84,"h":19.9699,"l":19.7,"n":188,"o":19.7,"t":"2026-07-07T04:00:00Z","v":12293,"vw":19.824587},{"c":19.97,"h":20,"l":19.7,"n":309,"o":19.81,"t":"2026-07-08T04:00:00Z","v":32229,"vw":19.942066},{"c":20.07,"h":20.075,"l":19.84,"n":279,"o":19.84,"t":"2026-07-09T04:00:00Z","v":29411,"vw":19.968614},{"c":20,"h":20.235,"l":20,"n":354,"o":20.1,"t":"2026-07-10T04:00:00Z","v":38467,"vw":20.183412},{"c":20.01,"h":20.1499,"l":20,"n":299,"o":20.03,"t":"2026-07-13T04:00:00Z","v":35073,"vw":20.064047},{"c":20.05,"h":20.15,"l":19.865,"n":268,"o":20.03,"t":"2026-07-14T04:00:00Z","v":27386,"vw":20.013513},{"c":20.03,"h":20.08,"l":19.87,"n":240,"o":19.94,"t":"2026-07-15T04:00:00Z","v":17216,"vw":19.959905},{"c":20.09,"h":20.0999,"l":19.9394,"n":215,"o":19.97,"t":"2026-07-16T04:00:00Z","v":15358,"vw":20.013575},{"c":20.09,"h":20.1,"l":19.98,"n":181,"o":20.09,"t":"2026-07-17T04:00:00Z","v":24781,"vw":20.044992},{"c":19.95,"h":20.1,"l":19.91,"n":218,"o":20.09,"t":"2026-07-20T04:00:00Z","v":26689,"vw":19.993819},{"c":20.01,"h":20.1,"l":19.97,"n":239,"o":19.99,"t":"2026-07-21T04:00:00Z","v":26710,"vw":20.029708},{"c":20.02,"h":20.05,"l":20.02,"n":183,"o":20.05,"t":"2026-07-22T04:00:00Z","v":13028,"vw":20.040473},{"c":19.81,"h":20.0909,"l":19.67,"n":187,"o":20.09,"t":"2026-07-23T04:00:00Z","v":16037,"vw":19.951486},{"c":19.65,"h":19.7999,"l":19.35,"n":148,"o":19.75,"t":"2026-07-24T04:00:00Z","v":17704,"vw":19.650157},{"c":19.61,"h":19.8499,"l":19.595,"n":165,"o":19.64,"t":"2026-07-27T04:00:00Z","v":16610,"vw":19.713559},{"c":20.02,"h":20.04,"l":19.6063,"n":373,"o":19.61,"t":"2026-07-28T04:00:00Z","v":42332,"vw":19.890453},{"c":20.15,"h":20.25,"l":20.05,"n":337,"o":20.1,"t":"2026-07-29T04:00:00Z","v":71072,"vw":20.153238},{"c":20.27,"h":20.32,"l":20.13,"n":424,"o":20.19,"t":"2026-07-30T04:00:00Z","v":50170,"vw":20.237333},{"c":20.4,"h":20.59,"l":20.23,"n":488,"o":20.23,"t":"2026-07-31T04:00:00Z","v":81039,"vw":20.400285},{"c":20.49,"h":20.5,"l":20.3,"n":436,"o":20.47,"t":"2026-08-03T04:00:00Z","v":36251,"vw":20.425615},{"c":20.54,"h":20.59,"l":20.425,"n":393,"o":20.59,"t":"2026-08-04T04:00:00Z","v":70936,"vw":20.505701},{"c":20.41,"h":20.59,"l":20.21,"n":222,"o":20.59,"t":"2026-08-05T04:00:00Z","v":16791,"vw":20.447506},{"c":20.39,"h":20.5583,"l":20.26,"n":297,"o":20.26,"t":"2026-08-06T04:00:00Z","v":25206,"vw":20.398428},{"c":20.52,"h":20.5797,"l":20.2701,"n":253,"o":20.4,"t":"2026-08-07T04:00:00Z","v":17956,"vw":20.444136},{"c":20.295,"h":20.435,"l":20.18,"n":327,"o":20.41,"t":"2026-08-10T04:00:00Z","v":25951,"vw":20.309856},{"c":20.43,"h":20.44,"l":20.3,"n":182,"o":20.35,"t":"2026-08-11T04:00:00Z","v":12773,"vw":20.35953},{"c":20.6,"h":20.6,"l":20.44,"n":185,"o":20.58,"t":"2026-08-12T04:00:00Z","v":21305,"vw":20.52245},{"c":20.66,"h":20.7145,"l":20.6,"n":396,"o":20.64,"t":"2026-08-13T04:00:00Z","v":25437,"vw":20.659346},{"c":20.83,"h":20.88,"l":20.6,"n":479,"o":20.66,"t":"2026-08-14T04:00:00Z","v":54917,"vw":20.729453},{"c":20.73,"h":20.99,"l":20.7,"n":302,"o":20.99,"t":"2026-08-17T04:00:00Z","v":35259,"vw":20.819491},{"c":20.77,"h":20.82,"l":20.7,"n":388,"o":20.74,"t":"2026-08-18T04:00:00Z","v":51887,"vw":20.757368},{"c":20.51,"h":20.8199,"l":20.385,"n":371,"o":20.78,"t":"2026-08-19T04:00:00Z","v":32713,"vw":20.58642},{"c":20.705,"h":20.82,"l":20.5703,"n":252,"o":20.6131,"t":"2026-08-20T04:00:00Z","v":26676,"vw":20.693536},{"c":20.71,"h":20.8,"l":20.612,"n":314,"o":20.8,"t":"2026-08-21T04:00:00Z","v":27421,"vw":20.713791},{"c":20.665,"h":20.75,"l":20.545,"n":317,"o":20.75,"t":"2026-08-24T04:00:00Z","v":42055,"vw":20.67762},{"c":20.565,"h":20.74,"l":20.3501,"n":189,"o":20.74,"t":"2026-08-25T04:00:00Z","v":30680,"vw":20.57782},{"c":20.56,"h":20.6363,"l":20.47,"n":174,"o":20.58,"t":"2026-08-26T04:00:00Z","v":9369,"vw":20.578758},{"c":20.65,"h":20.8,"l":20.6,"n":171,"o":20.8,"t":"2026-08-27T04:00:00Z","v":20529,"vw":20.688428},{"c":20.65,"h":20.78,"l":20.58,"n":326,"o":20.68,"t":"2026-08-28T04:00:00Z","v":35292,"vw":20.676889},{"c":20.89,"h":20.94,"l":20.61,"n":473,"o":20.8,"t":"2026-08-31T04:00:00Z","v":79640,"vw":20.817076},{"c":21.15,"h":21.29,"l":20.9001,"n":780,"o":20.94,"t":"2026-09-01T04:00:00Z","v":138694,"vw":21.085914},{"c":21.03,"h":21.25,"l":20.96,"n":439,"o":21.25,"t":"2026-09-02T04:00:00Z","v":54591,"vw":21.131126},{"c":20.68,"h":21.02,"l":20.645,"n":558,"o":21.02,"t":"2026-09-03T04:00:00Z","v":59798,"vw":20.811899},{"c":20.8,"h":20.82,"l":20.67,"n":215,"o":20.68,"t":"2026-09-04T04:00:00Z","v":33824,"vw":20.745129},{"c":21,"h":21.04,"l":20.7765,"n":265,"o":20.8,"t":"2026-09-08T04:00:00Z","v":38618,"vw":20.914838},{"c":21.07,"h":21.0997,"l":20.9562,"n":220,"o":20.96,"t":"2026-09-09T04:00:00Z","v":20571,"vw":21.028904},{"c":20.955,"h":21.06,"l":20.8,"n":202,"o":21.05,"t":"2026-09-10T04:00:00Z","v":23006,"vw":20.948842},{"c":20.965,"h":21.08,"l":20.8322,"n":257,"o":21.03,"t":"2026-09-11T04:00:00Z","v":18925,"vw":20.957578},{"c":21.06,"h":21.1,"l":20.87,"n":316,"o":20.87,"t":"2026-09-14T04:00:00Z","v":32932,"vw":21.019529},{"c":20.92,"h":21.16,"l":20.88,"n":283,"o":21.06,"t":"2026-09-15T04:00:00Z","v":29727,"vw":21.019245},{"c":20.87,"h":21.1,"l":20.84,"n":373,"o":20.92,"t":"2026-09-16T04:00:00Z","v":35758,"vw":20.925885},{"c":20.87,"h":21.083,"l":20.822,"n":333,"o":20.85,"t":"2026-09-17T04:00:00Z","v":32480,"vw":20.912514},{"c":20.9,"h":21.0625,"l":20.86,"n":230,"o":20.99,"t":"2026-09-18T04:00:00Z","v":13735,"vw":20.95164},{"c":21.0752,"h":21.24,"l":20.95,"n":389,"o":20.95,"t":"2026-09-21T04:00:00Z","v":45153,"vw":21.125192},{"c":21.22,"h":21.29,"l":21.03,"n":353,"o":21.04,"t":"2026-09-22T04:00:00Z","v":51613,"vw":21.219941},{"c":21.015,"h":21.15,"l":20.7857,"n":232,"o":21.15,"t":"2026-09-23T04:00:00Z","v":37831,"vw":21.027373},{"c":20.55,"h":20.99,"l":20.445,"n":341,"o":20.89,"t":"2026-09-24T04:00:00Z","v":44860,"vw":20.768822},{"c":19.92,"h":20.4976,"l":19.4,"n":826,"o":20.49,"t":"2026-09-25T04:00:00Z","v":120797,"vw":19.764106},{"c":19.74,"h":20.15,"l":19.25,"n":454,"o":19.9,"t":"2026-09-28T04:00:00Z","v":65821,"vw":19.675624},{"c":20.35,"h":20.43,"l":19.51,"n":497,"o":19.76,"t":"2026-09-29T04:00:00Z","v":36654,"vw":19.81341},{"c":19.86,"h":20.42,"l":19.82,"n":445,"o":20.42,"t":"2026-09-30T04:00:00Z","v":47877,"vw":20.125177},{"c":19.81,"h":20.2499,"l":19.4,"n":398,"o":19.79,"t":"2026-10-01T04:00:00Z","v":46713,"vw":19.662105},{"c":20,"h":20.23,"l":19.76,"n":321,"o":19.89,"t":"2026-10-02T04:00:00Z","v":30118,"vw":19.990281},{"c":20.17,"h":20.4,"l":20.05,"n":569,"o":20.06,"t":"2026-10-05T04:00:00Z","v":30432,"vw":20.255743},{"c":19.96,"h":20.45,"l":19.96,"n":305,"o":20.21,"t":"2026-10-06T04:00:00Z","v":27495,"vw":20.19325},{"c":19.61,"h":20.02,"l":19.51,"n":408,"o":19.95,"t":"2026-10-07T04:00:00Z","v":26935,"vw":19.731359},{"c":19.73,"h":20.0899,"l":19.28,"n":359,"o":19.58,"t":"2026-10-08T04:00:00Z","v":40649,"vw":19.587105},{"c":19.64,"h":20.01,"l":19.6,"n":225,"o":19.82,"t":"2026-10-09T04:00:00Z","v":22559,"vw":19.734245},{"c":19.94,"h":19.97,"l":19.67,"n":271,"o":19.68,"t":"2026-10-12T04:00:00Z","v":34463,"vw":19.834375},{"c":20.08,"h":20.19,"l":19.89,"n":286,"o":20.05,"t":"2026-10-13T04:00:00Z","v":36984,"vw":20.06672},{"c":20.1,"h":20.2337,"l":19.89,"n":409,"o":20.05,"t":"2026-10-14T04:00:00Z","v":49064,"vw":20.034855},{"c":20.02,"h":20.1399,"l":19.8001,"n":216,"o":20.1,"t":"2026-10-15T04:00:00Z","v":18537,"vw":19.985094},{"c":19.895,"h":20.09,"l":19.83,"n":232,"o":20.08,"t":"2026-10-16T04:00:00Z","v":14440,"vw":19.954945},{"c":19.66,"h":19.91,"l":19.5836,"n":294,"o":19.91,"t":"2026-10-19T04:00:00Z","v":21800,"vw":19.708064},{"c":19.99,"h":20.09,"l":19.6001,"n":201,"o":20.09,"t":"2026-10-20T04:00:00Z","v":15582,"vw":19.751713},{"c":19.84,"h":19.93,"l":19.7699,"n":188,"o":19.7699,"t":"2026-10-21T04:00:00Z","v":14467,"vw":19.84079},{"c":20.01,"h":20.01,"l":19.89,"n":191,"o":19.89,"t":"2026-10-22T04:00:00Z","v":9854,"vw":19.958992},{"c":19.7497,"h":19.8,"l":19.6,"n":223,"o":19.765,"t":"2026-10-23T04:00:00Z","v":15150,"vw":19.69542},{"c":19.675,"h":19.7,"l":19.56,"n":155,"o":19.66,"t":"2026-10-26T04:00:00Z","v":17271,"vw":19.667051},{"c":19.64,"h":19.95,"l":19.58,"n":317,"o":19.6,"t":"2026-10-27T04:00:00Z","v":18888,"vw":19.692738},{"c":19.61,"h":19.87,"l":19.53,"n":365,"o":19.675,"t":"2026-10-28T04:00:00Z","v":33652,"vw":19.653416},{"c":19.53,"h":19.84,"l":19.16,"n":651,"o":19.69,"t":"2026-10-29T04:00:00Z","v":71147,"vw":19.455885},{"c":19.44,"h":19.64,"l":19.405,"n":355,"o":19.64,"t":"2026-10-30T04:00:00Z","v":41101,"vw":19.529082},{"c":19.56,"h":19.63,"l":19.44,"n":301,"o":19.58,"t":"2026-11-02T05:00:00Z","v":23574,"vw":19.532974},{"c":19.58,"h":19.64,"l":19.48,"n":214,"o":19.62,"t":"2026-11-03T05:00:00Z","v":23763,"vw":19.55233},{"c":19.79,"h":19.79,"l":19.56,"n":242,"o":19.7,"t":"2026-11-04T05:00:00Z","v":9167,"vw":19.695565},{"c":19.75,"h":19.8,"l":19.6226,"n":213,"o":19.8,"t":"2026-11-05T05:00:00Z","v":14176,"vw":19.666261},{"c":19.82,"h":19.82,"l":19.63,"n":191,"o":19.76,"t":"2026-11-06T05:00:00Z","v":11069,"vw":19.743757},{"c":19.8,"h":19.8,"l":19.56,"n":216,"o":19.76,"t":"2026-11-09T05:00:00Z","v":23980,"vw":19.676077},{"c":19.41,"h":19.83,"l":19.41,"n":270,"o":19.83,"t":"2026-11-10T05:00:00Z","v":26535,"vw":19.560507},{"c":19.54,"h":19.65,"l":19.4101,"n":379,"o":19.56,"t":"2026-11-11T05:00:00Z","v":33216,"vw":19.492407},{"c":19.58,"h":19.645,"l":19.44,"n":197,"o":19.54,"t":"2026-11-12T05:00:00Z","v":16118,"vw":19.540209},{"c":19.3533,"h":19.52,"l":19.35,"n":203,"o":19.52,"t":"2026-11-13T05:00:00Z","v":13623,"vw":19.402126}],"volatilityBars":[{"c":20.8035,"h":20.8035,"l":20.8035,"n":1,"o":20.8035,"t":"2026-09-08T12:30:00Z","v":3500,"vw":20.8035},{"c":20.9,"h":20.9,"l":20.79,"n":35,"o":20.8,"t":"2026-09-08T13:30:00Z","v":4397,"vw":20.819775},{"c":20.85,"h":20.85,"l":20.85,"n":2,"o":20.85,"t":"2026-09-08T13:45:00Z","v":200,"vw":20.85},{"c":20.7765,"h":20.82,"l":20.7765,"n":3,"o":20.82,"t":"2026-09-08T14:00:00Z","v":1108,"vw":20.78043},{"c":20.84,"h":20.84,"l":20.805,"n":5,"o":20.805,"t":"2026-09-08T14:15:00Z","v":1453,"vw":20.820372},{"c":20.835,"h":20.8854,"l":20.7872,"n":6,"o":20.7872,"t":"2026-09-08T14:45:00Z","v":949,"vw":20.837857},{"c":20.99,"h":21,"l":20.84,"n":17,"o":21,"t":"2026-09-08T15:00:00Z","v":5450,"vw":20.985404},{"c":20.815,"h":20.95,"l":20.815,"n":5,"o":20.95,"t":"2026-09-08T15:15:00Z","v":1177,"vw":20.890633},{"c":20.9499,"h":20.95,"l":20.9,"n":16,"o":20.9,"t":"2026-09-08T15:45:00Z","v":3143,"vw":20.921056},{"c":20.94,"h":20.9499,"l":20.9,"n":12,"o":20.9,"t":"2026-09-08T16:00:00Z","v":2493,"vw":20.90722},{"c":20.9279,"h":20.9279,"l":20.85,"n":7,"o":20.9,"t":"2026-09-08T16:15:00Z","v":1087,"vw":20.895667},{"c":20.875,"h":20.95,"l":20.85,"n":9,"o":20.85,"t":"2026-09-08T16:30:00Z","v":1938,"vw":20.892532},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-09-08T16:45:00Z","v":143,"vw":20.81},{"c":20.9,"h":20.9,"l":20.9,"n":4,"o":20.9,"t":"2026-09-08T17:30:00Z","v":248,"vw":20.9},{"c":20.92,"h":20.92,"l":20.92,"n":2,"o":20.92,"t":"2026-09-08T18:00:00Z","v":299,"vw":20.92},{"c":20.98,"h":20.98,"l":20.92,"n":8,"o":20.92,"t":"2026-09-08T18:15:00Z","v":553,"vw":20.935},{"c":20.925,"h":20.925,"l":20.925,"n":1,"o":20.925,"t":"2026-09-08T18:45:00Z","v":2000,"vw":20.925},{"c":20.99,"h":20.99,"l":20.96,"n":9,"o":20.96,"t":"2026-09-08T19:00:00Z","v":1410,"vw":20.981178},{"c":20.985,"h":21.02,"l":20.985,"n":11,"o":21,"t":"2026-09-08T19:15:00Z","v":2891,"vw":20.990364},{"c":21,"h":21,"l":21,"n":4,"o":21,"t":"2026-09-08T19:30:00Z","v":472,"vw":21},{"c":21.04,"h":21.04,"l":20.99,"n":25,"o":20.995,"t":"2026-09-08T19:45:00Z","v":1752,"vw":21.007361},{"c":21,"h":21,"l":21,"n":3,"o":21,"t":"2026-09-08T20:00:00Z","v":135,"vw":21},{"c":20.9562,"h":20.96,"l":20.9562,"n":4,"o":20.96,"t":"2026-09-09T13:45:00Z","v":504,"vw":20.95848},{"c":20.99,"h":21,"l":20.96,"n":22,"o":20.96,"t":"2026-09-09T14:00:00Z","v":3586,"vw":20.983962},{"c":21.02,"h":21.02,"l":21.02,"n":3,"o":21.02,"t":"2026-09-09T14:45:00Z","v":165,"vw":21.02},{"c":21.0983,"h":21.0983,"l":21.05,"n":19,"o":21.05,"t":"2026-09-09T15:15:00Z","v":2362,"vw":21.060359},{"c":21.0997,"h":21.0997,"l":21.02,"n":5,"o":21.065,"t":"2026-09-09T15:30:00Z","v":2689,"vw":21.059797},{"c":21.02,"h":21.0894,"l":21.02,"n":9,"o":21.06,"t":"2026-09-09T15:45:00Z","v":980,"vw":21.04826},{"c":21.0001,"h":21.03,"l":21.0001,"n":3,"o":21.03,"t":"2026-09-09T16:00:00Z","v":540,"vw":21.01206},{"c":20.97,"h":21,"l":20.97,"n":3,"o":21,"t":"2026-09-09T16:15:00Z","v":602,"vw":20.995},{"c":21,"h":21.03,"l":21,"n":4,"o":21.03,"t":"2026-09-09T16:30:00Z","v":358,"vw":21.021124},{"c":21.02,"h":21.03,"l":21.02,"n":3,"o":21.03,"t":"2026-09-09T16:45:00Z","v":716,"vw":21.022857},{"c":21.04,"h":21.04,"l":21.04,"n":1,"o":21.04,"t":"2026-09-09T17:00:00Z","v":500,"vw":21.04},{"c":21.0137,"h":21.0137,"l":21.0137,"n":1,"o":21.0137,"t":"2026-09-09T17:30:00Z","v":480,"vw":21.0137},{"c":21.04,"h":21.04,"l":21.04,"n":1,"o":21.04,"t":"2026-09-09T17:45:00Z","v":128,"vw":21.04},{"c":21.025,"h":21.025,"l":21.025,"n":3,"o":21.025,"t":"2026-09-09T18:15:00Z","v":360,"vw":21.025},{"c":21.0101,"h":21.025,"l":21.0101,"n":4,"o":21.025,"t":"2026-09-09T18:30:00Z","v":460,"vw":21.013825},{"c":21.02,"h":21.02,"l":21.02,"n":1,"o":21.02,"t":"2026-09-09T18:45:00Z","v":129,"vw":21.02},{"c":21.03,"h":21.04,"l":21.03,"n":13,"o":21.03,"t":"2026-09-09T19:00:00Z","v":3238,"vw":21.038275},{"c":21.03,"h":21.03,"l":21.03,"n":5,"o":21.03,"t":"2026-09-09T19:15:00Z","v":216,"vw":21.03},{"c":21.05,"h":21.05,"l":21.05,"n":5,"o":21.05,"t":"2026-09-09T19:45:00Z","v":356,"vw":21.05},{"c":21.07,"h":21.07,"l":21.07,"n":3,"o":21.07,"t":"2026-09-09T20:00:00Z","v":510,"vw":21.07},{"c":21.06,"h":21.06,"l":21.05,"n":3,"o":21.05,"t":"2026-09-10T13:30:00Z","v":1400,"vw":21.056929},{"c":21,"h":21,"l":21,"n":8,"o":21,"t":"2026-09-10T13:45:00Z","v":1500,"vw":21},{"c":21.04,"h":21.0516,"l":20.93,"n":6,"o":21.0516,"t":"2026-09-10T14:00:00Z","v":2427,"vw":20.949148},{"c":20.99,"h":20.99,"l":20.925,"n":11,"o":20.925,"t":"2026-09-10T15:15:00Z","v":908,"vw":20.938125},{"c":20.9206,"h":20.9344,"l":20.9206,"n":5,"o":20.9344,"t":"2026-09-10T15:30:00Z","v":893,"vw":20.929332},{"c":20.91,"h":20.91,"l":20.91,"n":4,"o":20.91,"t":"2026-09-10T15:45:00Z","v":115,"vw":20.91},{"c":20.89,"h":20.9752,"l":20.8648,"n":21,"o":20.9,"t":"2026-09-10T16:00:00Z","v":5432,"vw":20.945706},{"c":20.91,"h":20.97,"l":20.89,"n":18,"o":20.89,"t":"2026-09-10T16:15:00Z","v":1794,"vw":20.929333},{"c":20.91,"h":20.91,"l":20.91,"n":4,"o":20.91,"t":"2026-09-10T16:30:00Z","v":884,"vw":20.91},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-09-10T17:00:00Z","v":1674,"vw":20.98},{"c":20.8,"h":20.8,"l":20.8,"n":2,"o":20.8,"t":"2026-09-10T17:15:00Z","v":440,"vw":20.8},{"c":20.89,"h":20.89,"l":20.89,"n":1,"o":20.89,"t":"2026-09-10T17:30:00Z","v":158,"vw":20.89},{"c":20.89,"h":20.89,"l":20.89,"n":2,"o":20.89,"t":"2026-09-10T18:00:00Z","v":1100,"vw":20.89},{"c":20.89,"h":20.89,"l":20.89,"n":2,"o":20.89,"t":"2026-09-10T18:45:00Z","v":800,"vw":20.89},{"c":20.9017,"h":20.92,"l":20.9017,"n":2,"o":20.92,"t":"2026-09-10T19:15:00Z","v":200,"vw":20.91085},{"c":20.905,"h":20.905,"l":20.905,"n":1,"o":20.905,"t":"2026-09-10T19:30:00Z","v":200,"vw":20.905},{"c":20.98,"h":20.98,"l":20.96,"n":14,"o":20.97,"t":"2026-09-10T19:45:00Z","v":1325,"vw":20.972616},{"c":20.955,"h":20.955,"l":20.955,"n":3,"o":20.955,"t":"2026-09-10T20:00:00Z","v":124,"vw":20.955},{"c":20.96,"h":20.96,"l":20.96,"n":1,"o":20.96,"t":"2026-09-11T13:00:00Z","v":300,"vw":20.96},{"c":21.0087,"h":21.03,"l":21.0087,"n":7,"o":21.03,"t":"2026-09-11T13:30:00Z","v":2108,"vw":21.028983},{"c":21,"h":21.01,"l":21,"n":4,"o":21.01,"t":"2026-09-11T13:45:00Z","v":620,"vw":21.006452},{"c":20.99,"h":20.99,"l":20.99,"n":3,"o":20.99,"t":"2026-09-11T14:00:00Z","v":602,"vw":20.99},{"c":21.08,"h":21.08,"l":21.055,"n":11,"o":21.08,"t":"2026-09-11T14:15:00Z","v":1482,"vw":21.074846},{"c":21.03,"h":21.03,"l":21.03,"n":6,"o":21.03,"t":"2026-09-11T14:30:00Z","v":438,"vw":21.03},{"c":21.0299,"h":21.0299,"l":21.0299,"n":2,"o":21.0299,"t":"2026-09-11T15:15:00Z","v":106,"vw":21.0299},{"c":20.92,"h":20.92,"l":20.8322,"n":7,"o":20.8322,"t":"2026-09-11T15:30:00Z","v":2000,"vw":20.878386},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-09-11T15:45:00Z","v":100,"vw":20.92},{"c":20.94,"h":21.01,"l":20.94,"n":10,"o":21.01,"t":"2026-09-11T16:45:00Z","v":1100,"vw":20.998652},{"c":20.99,"h":20.99,"l":20.915,"n":6,"o":20.99,"t":"2026-09-11T17:00:00Z","v":1435,"vw":20.974308},{"c":20.9301,"h":20.96,"l":20.93,"n":10,"o":20.94,"t":"2026-09-11T17:15:00Z","v":1700,"vw":20.940158},{"c":20.925,"h":20.93,"l":20.925,"n":5,"o":20.93,"t":"2026-09-11T17:30:00Z","v":230,"vw":20.927512},{"c":20.925,"h":20.925,"l":20.85,"n":5,"o":20.85,"t":"2026-09-11T18:15:00Z","v":2008,"vw":20.863544},{"c":20.92,"h":20.925,"l":20.92,"n":3,"o":20.925,"t":"2026-09-11T18:30:00Z","v":740,"vw":20.92169},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-09-11T18:45:00Z","v":100,"vw":20.92},{"c":20.945,"h":20.945,"l":20.9,"n":2,"o":20.9,"t":"2026-09-11T19:00:00Z","v":323,"vw":20.916579},{"c":20.945,"h":20.945,"l":20.945,"n":1,"o":20.945,"t":"2026-09-11T19:15:00Z","v":150,"vw":20.945},{"c":20.93,"h":20.94,"l":20.89,"n":18,"o":20.94,"t":"2026-09-11T19:45:00Z","v":1731,"vw":20.930036},{"c":20.965,"h":20.965,"l":20.965,"n":3,"o":20.965,"t":"2026-09-11T20:00:00Z","v":114,"vw":20.965},{"c":21.02,"h":21.02,"l":21.02,"n":2,"o":21.02,"t":"2026-09-11T21:15:00Z","v":174,"vw":21.02},{"c":20.95,"h":20.96,"l":20.95,"n":3,"o":20.96,"t":"2026-09-14T12:45:00Z","v":500,"vw":20.958},{"c":20.87,"h":20.87,"l":20.87,"n":5,"o":20.87,"t":"2026-09-14T13:30:00Z","v":1640,"vw":20.87},{"c":20.99,"h":20.9999,"l":20.95,"n":6,"o":20.95,"t":"2026-09-14T13:45:00Z","v":600,"vw":20.986633},{"c":21,"h":21,"l":20.99,"n":8,"o":20.99,"t":"2026-09-14T14:00:00Z","v":785,"vw":20.996111},{"c":21.0011,"h":21.0471,"l":21,"n":40,"o":21.03,"t":"2026-09-14T14:15:00Z","v":8666,"vw":21.019234},{"c":20.98,"h":21.0799,"l":20.98,"n":3,"o":21.0799,"t":"2026-09-14T14:45:00Z","v":538,"vw":21.02409},{"c":21.035,"h":21.1,"l":21.035,"n":13,"o":21.065,"t":"2026-09-14T15:15:00Z","v":3785,"vw":21.068194},{"c":21.01,"h":21.03,"l":21.01,"n":4,"o":21.03,"t":"2026-09-14T15:30:00Z","v":255,"vw":21.019302},{"c":21,"h":21,"l":20.95,"n":8,"o":20.95,"t":"2026-09-14T15:45:00Z","v":1078,"vw":20.97045},{"c":21.048,"h":21.048,"l":21.0136,"n":4,"o":21.0136,"t":"2026-09-14T16:15:00Z","v":1514,"vw":21.042069},{"c":21.05,"h":21.05,"l":21.05,"n":2,"o":21.05,"t":"2026-09-14T16:30:00Z","v":203,"vw":21.05},{"c":20.9734,"h":20.9734,"l":20.9734,"n":1,"o":20.9734,"t":"2026-09-14T17:00:00Z","v":268,"vw":20.9734},{"c":20.935,"h":21.03,"l":20.935,"n":15,"o":21.0093,"t":"2026-09-14T17:45:00Z","v":3783,"vw":21.022439},{"c":21.0001,"h":21.0001,"l":21.0001,"n":1,"o":21.0001,"t":"2026-09-14T18:00:00Z","v":100,"vw":21.0001},{"c":21.025,"h":21.025,"l":21.025,"n":1,"o":21.025,"t":"2026-09-14T18:15:00Z","v":300,"vw":21.025},{"c":21.025,"h":21.05,"l":21.025,"n":10,"o":21.041,"t":"2026-09-14T18:30:00Z","v":1128,"vw":21.038222},{"c":21,"h":21.035,"l":21,"n":6,"o":21.02,"t":"2026-09-14T18:45:00Z","v":1364,"vw":21.01753},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-09-14T19:00:00Z","v":200,"vw":21.05},{"c":21.025,"h":21.025,"l":21.025,"n":2,"o":21.025,"t":"2026-09-14T19:15:00Z","v":204,"vw":21.025},{"c":21.0522,"h":21.0522,"l":21.04,"n":10,"o":21.05,"t":"2026-09-14T19:30:00Z","v":1470,"vw":21.049262},{"c":21.06,"h":21.06,"l":21.03,"n":31,"o":21.05,"t":"2026-09-14T19:45:00Z","v":1476,"vw":21.050059},{"c":21.06,"h":21.06,"l":21.06,"n":3,"o":21.06,"t":"2026-09-14T20:00:00Z","v":603,"vw":21.06},{"c":21.075,"h":21.16,"l":21.06,"n":16,"o":21.06,"t":"2026-09-15T13:30:00Z","v":1503,"vw":21.136962},{"c":21.1,"h":21.1,"l":21.05,"n":5,"o":21.08,"t":"2026-09-15T14:00:00Z","v":3066,"vw":21.066147},{"c":21.04,"h":21.08,"l":21.01,"n":4,"o":21.08,"t":"2026-09-15T14:30:00Z","v":750,"vw":21.041429},{"c":20.99,"h":21,"l":20.99,"n":19,"o":20.99,"t":"2026-09-15T14:45:00Z","v":2850,"vw":20.991667},{"c":21.045,"h":21.045,"l":21.045,"n":2,"o":21.045,"t":"2026-09-15T15:15:00Z","v":537,"vw":21.045},{"c":21.08,"h":21.08,"l":21.035,"n":5,"o":21.045,"t":"2026-09-15T15:30:00Z","v":1000,"vw":21.062632},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-09-15T15:45:00Z","v":250,"vw":21},{"c":21,"h":21.0714,"l":21,"n":5,"o":21.0714,"t":"2026-09-15T16:00:00Z","v":676,"vw":21.015295},{"c":21.04,"h":21.04,"l":21,"n":7,"o":21.04,"t":"2026-09-15T16:15:00Z","v":1090,"vw":21.03633},{"c":20.92,"h":21.04,"l":20.92,"n":46,"o":21.04,"t":"2026-09-15T16:30:00Z","v":2026,"vw":20.992184},{"c":20.94,"h":20.94,"l":20.94,"n":1,"o":20.94,"t":"2026-09-15T16:45:00Z","v":250,"vw":20.94},{"c":21.02,"h":21.04,"l":20.99,"n":25,"o":20.99,"t":"2026-09-15T17:00:00Z","v":3594,"vw":21.013561},{"c":21.0002,"h":21.02,"l":21,"n":7,"o":21.02,"t":"2026-09-15T17:15:00Z","v":1477,"vw":21.015755},{"c":21,"h":21.04,"l":21,"n":6,"o":21.02,"t":"2026-09-15T17:30:00Z","v":3630,"vw":21.027751},{"c":21.01,"h":21.01,"l":21.01,"n":4,"o":21.01,"t":"2026-09-15T17:45:00Z","v":330,"vw":21.01},{"c":20.96,"h":21.045,"l":20.96,"n":6,"o":21.045,"t":"2026-09-15T18:00:00Z","v":1003,"vw":21.032368},{"c":21.01,"h":21.03,"l":21.01,"n":6,"o":21.03,"t":"2026-09-15T18:15:00Z","v":584,"vw":21.014566},{"c":21.0397,"h":21.0397,"l":21.0397,"n":2,"o":21.0397,"t":"2026-09-15T18:45:00Z","v":276,"vw":21.0397},{"c":20.88,"h":20.98,"l":20.88,"n":8,"o":20.98,"t":"2026-09-15T19:15:00Z","v":1484,"vw":20.90834},{"c":20.98,"h":20.98,"l":20.98,"n":2,"o":20.98,"t":"2026-09-15T19:30:00Z","v":225,"vw":20.98},{"c":20.98,"h":20.98,"l":20.98,"n":2,"o":20.98,"t":"2026-09-15T19:45:00Z","v":1000,"vw":20.98},{"c":20.92,"h":20.92,"l":20.92,"n":4,"o":20.92,"t":"2026-09-15T20:00:00Z","v":369,"vw":20.92},{"c":20.83,"h":20.83,"l":20.83,"n":2,"o":20.83,"t":"2026-09-15T22:15:00Z","v":137,"vw":20.83},{"c":20.93,"h":20.93,"l":20.88,"n":7,"o":20.92,"t":"2026-09-16T13:30:00Z","v":1114,"vw":20.891948},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-09-16T14:00:00Z","v":2500,"vw":20.92},{"c":20.94,"h":21.1,"l":20.8801,"n":3,"o":21.1,"t":"2026-09-16T14:15:00Z","v":927,"vw":20.978533},{"c":21.0717,"h":21.0717,"l":20.94,"n":6,"o":20.94,"t":"2026-09-16T14:30:00Z","v":1270,"vw":21.059727},{"c":20.99,"h":20.99,"l":20.99,"n":1,"o":20.99,"t":"2026-09-16T14:45:00Z","v":250,"vw":20.99},{"c":21.0808,"h":21.0808,"l":21.0808,"n":1,"o":21.0808,"t":"2026-09-16T15:00:00Z","v":550,"vw":21.0808},{"c":20.8938,"h":20.8938,"l":20.8938,"n":4,"o":20.8938,"t":"2026-09-16T15:15:00Z","v":253,"vw":20.8938},{"c":20.92,"h":20.99,"l":20.92,"n":12,"o":20.94,"t":"2026-09-16T15:30:00Z","v":6170,"vw":20.985064},{"c":20.9,"h":20.9501,"l":20.8959,"n":6,"o":20.95,"t":"2026-09-16T15:45:00Z","v":745,"vw":20.912557},{"c":20.975,"h":20.975,"l":20.8801,"n":2,"o":20.8801,"t":"2026-09-16T16:00:00Z","v":764,"vw":20.942207},{"c":20.965,"h":21.05,"l":20.885,"n":23,"o":20.89,"t":"2026-09-16T16:15:00Z","v":2804,"vw":20.948933},{"c":20.965,"h":20.965,"l":20.965,"n":1,"o":20.965,"t":"2026-09-16T16:30:00Z","v":100,"vw":20.965},{"c":20.89,"h":20.9,"l":20.88,"n":11,"o":20.882,"t":"2026-09-16T16:45:00Z","v":1383,"vw":20.887077},{"c":20.9,"h":20.95,"l":20.89,"n":8,"o":20.95,"t":"2026-09-16T17:00:00Z","v":881,"vw":20.920812},{"c":20.895,"h":20.895,"l":20.89,"n":8,"o":20.89,"t":"2026-09-16T17:15:00Z","v":1109,"vw":20.890589},{"c":20.9,"h":20.915,"l":20.88,"n":15,"o":20.88,"t":"2026-09-16T17:30:00Z","v":2099,"vw":20.887369},{"c":20.95,"h":20.95,"l":20.91,"n":5,"o":20.91,"t":"2026-09-16T18:00:00Z","v":1311,"vw":20.913972},{"c":20.94,"h":20.94,"l":20.94,"n":4,"o":20.94,"t":"2026-09-16T18:15:00Z","v":305,"vw":20.94},{"c":20.84,"h":20.87,"l":20.84,"n":12,"o":20.87,"t":"2026-09-16T18:45:00Z","v":1774,"vw":20.863006},{"c":20.865,"h":20.88,"l":20.865,"n":19,"o":20.865,"t":"2026-09-16T19:00:00Z","v":4120,"vw":20.865713},{"c":20.84,"h":20.84,"l":20.84,"n":8,"o":20.84,"t":"2026-09-16T19:15:00Z","v":742,"vw":20.84},{"c":20.905,"h":20.905,"l":20.861,"n":28,"o":20.865,"t":"2026-09-16T19:45:00Z","v":1857,"vw":20.870097},{"c":20.87,"h":20.87,"l":20.87,"n":3,"o":20.87,"t":"2026-09-16T20:00:00Z","v":558,"vw":20.87},{"c":20.98,"h":20.98,"l":20.85,"n":9,"o":20.85,"t":"2026-09-17T13:30:00Z","v":1026,"vw":20.870765},{"c":20.955,"h":20.9999,"l":20.955,"n":5,"o":20.955,"t":"2026-09-17T13:45:00Z","v":501,"vw":20.97098},{"c":20.97,"h":20.985,"l":20.97,"n":7,"o":20.985,"t":"2026-09-17T14:00:00Z","v":1207,"vw":20.974159},{"c":21.035,"h":21.035,"l":20.97,"n":5,"o":20.97,"t":"2026-09-17T14:15:00Z","v":655,"vw":21.024167},{"c":20.98,"h":21.083,"l":20.98,"n":5,"o":21.083,"t":"2026-09-17T14:30:00Z","v":412,"vw":21.036284},{"c":21.0624,"h":21.0624,"l":21.0624,"n":3,"o":21.0624,"t":"2026-09-17T14:45:00Z","v":174,"vw":21.0624},{"c":20.95,"h":21.0394,"l":20.95,"n":4,"o":21.0394,"t":"2026-09-17T15:00:00Z","v":1764,"vw":20.964662},{"c":20.98,"h":20.98,"l":20.98,"n":4,"o":20.98,"t":"2026-09-17T15:15:00Z","v":284,"vw":20.98},{"c":20.97,"h":20.97,"l":20.91,"n":16,"o":20.95,"t":"2026-09-17T15:30:00Z","v":1927,"vw":20.936666},{"c":20.9936,"h":20.9936,"l":20.91,"n":10,"o":20.92,"t":"2026-09-17T15:45:00Z","v":1044,"vw":20.934557},{"c":20.85,"h":21.0365,"l":20.822,"n":12,"o":21.0365,"t":"2026-09-17T16:00:00Z","v":906,"vw":20.860643},{"c":21,"h":21,"l":21,"n":4,"o":21,"t":"2026-09-17T16:15:00Z","v":405,"vw":21},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-09-17T16:30:00Z","v":100,"vw":20.92},{"c":20.88,"h":20.93,"l":20.88,"n":7,"o":20.915,"t":"2026-09-17T16:45:00Z","v":1314,"vw":20.902811},{"c":20.85,"h":20.85,"l":20.8497,"n":4,"o":20.8497,"t":"2026-09-17T17:00:00Z","v":373,"vw":20.849783},{"c":20.875,"h":20.88,"l":20.835,"n":39,"o":20.8732,"t":"2026-09-17T18:00:00Z","v":4325,"vw":20.860393},{"c":20.875,"h":20.875,"l":20.875,"n":10,"o":20.875,"t":"2026-09-17T18:15:00Z","v":648,"vw":20.875},{"c":20.885,"h":20.885,"l":20.885,"n":1,"o":20.885,"t":"2026-09-17T18:30:00Z","v":200,"vw":20.885},{"c":20.885,"h":20.92,"l":20.885,"n":14,"o":20.91,"t":"2026-09-17T18:45:00Z","v":987,"vw":20.908299},{"c":20.8571,"h":20.885,"l":20.8571,"n":2,"o":20.885,"t":"2026-09-17T19:00:00Z","v":1070,"vw":20.871963},{"c":20.9,"h":20.92,"l":20.8568,"n":8,"o":20.8568,"t":"2026-09-17T19:15:00Z","v":1760,"vw":20.889596},{"c":20.855,"h":20.8803,"l":20.855,"n":7,"o":20.87,"t":"2026-09-17T19:30:00Z","v":874,"vw":20.872688},{"c":20.92,"h":20.95,"l":20.87,"n":24,"o":20.92,"t":"2026-09-17T19:45:00Z","v":7840,"vw":20.91973},{"c":20.87,"h":20.87,"l":20.87,"n":3,"o":20.87,"t":"2026-09-17T20:00:00Z","v":354,"vw":20.87},{"c":20.99,"h":20.99,"l":20.8801,"n":7,"o":20.99,"t":"2026-09-18T13:30:00Z","v":1253,"vw":20.920549},{"c":20.88,"h":20.99,"l":20.88,"n":2,"o":20.99,"t":"2026-09-18T13:45:00Z","v":285,"vw":20.918596},{"c":20.93,"h":20.93,"l":20.93,"n":1,"o":20.93,"t":"2026-09-18T14:15:00Z","v":125,"vw":20.93},{"c":20.975,"h":20.975,"l":20.975,"n":2,"o":20.975,"t":"2026-09-18T14:30:00Z","v":110,"vw":20.975},{"c":20.975,"h":21.05,"l":20.975,"n":4,"o":21.05,"t":"2026-09-18T14:45:00Z","v":1006,"vw":20.988804},{"c":21.0625,"h":21.0625,"l":21.0625,"n":2,"o":21.0625,"t":"2026-09-18T15:00:00Z","v":238,"vw":21.0625},{"c":20.8815,"h":20.8815,"l":20.8815,"n":2,"o":20.8815,"t":"2026-09-18T15:15:00Z","v":201,"vw":20.8815},{"c":20.89,"h":20.89,"l":20.86,"n":8,"o":20.86,"t":"2026-09-18T15:45:00Z","v":516,"vw":20.878426},{"c":20.97,"h":20.97,"l":20.89,"n":11,"o":20.97,"t":"2026-09-18T16:15:00Z","v":2755,"vw":20.954074},{"c":20.98,"h":20.98,"l":20.98,"n":5,"o":20.98,"t":"2026-09-18T16:30:00Z","v":1000,"vw":20.98},{"c":21.0246,"h":21.0246,"l":21.0246,"n":1,"o":21.0246,"t":"2026-09-18T17:00:00Z","v":150,"vw":21.0246},{"c":20.97,"h":21.048,"l":20.97,"n":3,"o":21.048,"t":"2026-09-18T17:15:00Z","v":550,"vw":21.016073},{"c":20.89,"h":20.89,"l":20.89,"n":1,"o":20.89,"t":"2026-09-18T17:30:00Z","v":300,"vw":20.89},{"c":20.92,"h":20.92,"l":20.92,"n":5,"o":20.92,"t":"2026-09-18T18:15:00Z","v":261,"vw":20.92},{"c":20.945,"h":20.945,"l":20.945,"n":2,"o":20.945,"t":"2026-09-18T18:45:00Z","v":417,"vw":20.945},{"c":20.95,"h":20.95,"l":20.95,"n":1,"o":20.95,"t":"2026-09-18T19:00:00Z","v":150,"vw":20.95},{"c":20.95,"h":20.95,"l":20.95,"n":1,"o":20.95,"t":"2026-09-18T19:30:00Z","v":1200,"vw":20.95},{"c":20.95,"h":20.95,"l":20.95,"n":4,"o":20.95,"t":"2026-09-18T19:45:00Z","v":890,"vw":20.95},{"c":20.9,"h":20.9,"l":20.9,"n":3,"o":20.9,"t":"2026-09-18T20:00:00Z","v":236,"vw":20.9},{"c":21.025,"h":21.0843,"l":20.95,"n":12,"o":20.95,"t":"2026-09-21T13:30:00Z","v":1379,"vw":21.014406},{"c":21.07,"h":21.075,"l":21.025,"n":13,"o":21.025,"t":"2026-09-21T13:45:00Z","v":1100,"vw":21.05555},{"c":21.15,"h":21.15,"l":21.05,"n":53,"o":21.06,"t":"2026-09-21T14:00:00Z","v":15177,"vw":21.08293},{"c":21.08,"h":21.15,"l":21.08,"n":6,"o":21.15,"t":"2026-09-21T14:15:00Z","v":2486,"vw":21.106398},{"c":21.11,"h":21.1394,"l":21.11,"n":3,"o":21.1394,"t":"2026-09-21T14:30:00Z","v":1000,"vw":21.11882},{"c":21.145,"h":21.145,"l":21.11,"n":12,"o":21.11,"t":"2026-09-21T14:45:00Z","v":1609,"vw":21.128347},{"c":21.14,"h":21.18,"l":21.14,"n":42,"o":21.145,"t":"2026-09-21T15:00:00Z","v":8916,"vw":21.150301},{"c":21.19,"h":21.2,"l":21.19,"n":10,"o":21.19,"t":"2026-09-21T15:15:00Z","v":792,"vw":21.192819},{"c":21.2,"h":21.2,"l":21.1986,"n":2,"o":21.1986,"t":"2026-09-21T15:30:00Z","v":950,"vw":21.198821},{"c":21.16,"h":21.16,"l":21.16,"n":2,"o":21.16,"t":"2026-09-21T15:45:00Z","v":190,"vw":21.16},{"c":21.16,"h":21.16,"l":21.15,"n":14,"o":21.15,"t":"2026-09-21T16:00:00Z","v":1999,"vw":21.155641},{"c":21.16,"h":21.16,"l":21.16,"n":1,"o":21.16,"t":"2026-09-21T16:15:00Z","v":117,"vw":21.16},{"c":21.24,"h":21.24,"l":21.19,"n":28,"o":21.19,"t":"2026-09-21T16:30:00Z","v":3295,"vw":21.223947},{"c":21.23,"h":21.235,"l":21.23,"n":5,"o":21.235,"t":"2026-09-21T16:45:00Z","v":1104,"vw":21.231598},{"c":21.21,"h":21.21,"l":21.19,"n":5,"o":21.19,"t":"2026-09-21T17:00:00Z","v":337,"vw":21.196667},{"c":21.1201,"h":21.16,"l":21.1201,"n":2,"o":21.16,"t":"2026-09-21T17:45:00Z","v":353,"vw":21.131742},{"c":21.2083,"h":21.2083,"l":21.2083,"n":2,"o":21.2083,"t":"2026-09-21T18:30:00Z","v":352,"vw":21.2083},{"c":21.17,"h":21.17,"l":21.17,"n":2,"o":21.17,"t":"2026-09-21T18:45:00Z","v":473,"vw":21.17},{"c":21.17,"h":21.17,"l":21.17,"n":1,"o":21.17,"t":"2026-09-21T19:00:00Z","v":192,"vw":21.17},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-09-21T19:15:00Z","v":115,"vw":21.22},{"c":21.159,"h":21.159,"l":21.1334,"n":2,"o":21.1334,"t":"2026-09-21T19:30:00Z","v":582,"vw":21.150203},{"c":21.0752,"h":21.1611,"l":21.0752,"n":7,"o":21.1611,"t":"2026-09-21T19:45:00Z","v":519,"vw":21.09238},{"c":21.19,"h":21.29,"l":21.04,"n":44,"o":21.04,"t":"2026-09-22T13:30:00Z","v":11483,"vw":21.182299},{"c":21.03,"h":21.228,"l":21.03,"n":16,"o":21.21,"t":"2026-09-22T13:45:00Z","v":1360,"vw":21.186217},{"c":21.25,"h":21.25,"l":21.162,"n":6,"o":21.162,"t":"2026-09-22T14:15:00Z","v":1771,"vw":21.213734},{"c":21.136,"h":21.136,"l":21.136,"n":1,"o":21.136,"t":"2026-09-22T14:30:00Z","v":705,"vw":21.136},{"c":21.25,"h":21.25,"l":21.23,"n":3,"o":21.23,"t":"2026-09-22T14:45:00Z","v":1194,"vw":21.236712},{"c":21.17,"h":21.17,"l":21.17,"n":3,"o":21.17,"t":"2026-09-22T15:00:00Z","v":642,"vw":21.17},{"c":21.21,"h":21.2462,"l":21.21,"n":7,"o":21.21,"t":"2026-09-22T15:15:00Z","v":1821,"vw":21.217771},{"c":21.205,"h":21.24,"l":21.205,"n":4,"o":21.24,"t":"2026-09-22T15:30:00Z","v":1703,"vw":21.213318},{"c":21.205,"h":21.24,"l":21.205,"n":5,"o":21.24,"t":"2026-09-22T15:45:00Z","v":925,"vw":21.217676},{"c":21.2499,"h":21.2499,"l":21.2499,"n":1,"o":21.2499,"t":"2026-09-22T16:00:00Z","v":150,"vw":21.2499},{"c":21.25,"h":21.25,"l":21.1747,"n":20,"o":21.218,"t":"2026-09-22T16:15:00Z","v":4703,"vw":21.231183},{"c":21.29,"h":21.29,"l":21.23,"n":2,"o":21.23,"t":"2026-09-22T16:30:00Z","v":417,"vw":21.268417},{"c":21.21,"h":21.25,"l":21.21,"n":8,"o":21.24,"t":"2026-09-22T16:45:00Z","v":788,"vw":21.232337},{"c":21.265,"h":21.29,"l":21.25,"n":16,"o":21.25,"t":"2026-09-22T17:00:00Z","v":3927,"vw":21.261595},{"c":21.225,"h":21.225,"l":21.21,"n":3,"o":21.21,"t":"2026-09-22T17:15:00Z","v":1029,"vw":21.21691},{"c":21.23,"h":21.25,"l":21.225,"n":10,"o":21.25,"t":"2026-09-22T17:30:00Z","v":2656,"vw":21.241124},{"c":21.27,"h":21.27,"l":21.27,"n":2,"o":21.27,"t":"2026-09-22T17:45:00Z","v":231,"vw":21.27},{"c":21.29,"h":21.29,"l":21.255,"n":4,"o":21.28,"t":"2026-09-22T18:00:00Z","v":876,"vw":21.273721},{"c":21.225,"h":21.255,"l":21.225,"n":10,"o":21.255,"t":"2026-09-22T18:15:00Z","v":1849,"vw":21.246111},{"c":21.232,"h":21.24,"l":21.22,"n":15,"o":21.22,"t":"2026-09-22T18:30:00Z","v":2337,"vw":21.231568},{"c":21.21,"h":21.25,"l":21.21,"n":21,"o":21.24,"t":"2026-09-22T18:45:00Z","v":5043,"vw":21.241507},{"c":21.25,"h":21.25,"l":21.25,"n":8,"o":21.25,"t":"2026-09-22T19:00:00Z","v":718,"vw":21.25},{"c":21.25,"h":21.25,"l":21.23,"n":6,"o":21.23,"t":"2026-09-22T19:15:00Z","v":1231,"vw":21.235746},{"c":21.21,"h":21.22,"l":21.21,"n":8,"o":21.22,"t":"2026-09-22T19:30:00Z","v":643,"vw":21.212381},{"c":21.22,"h":21.2499,"l":21.21,"n":20,"o":21.2499,"t":"2026-09-22T19:45:00Z","v":1310,"vw":21.220828},{"c":21.22,"h":21.22,"l":21.22,"n":5,"o":21.22,"t":"2026-09-22T20:00:00Z","v":411,"vw":21.22},{"c":21.07,"h":21.07,"l":21.07,"n":1,"o":21.07,"t":"2026-09-23T11:00:00Z","v":100,"vw":21.07},{"c":21.045,"h":21.15,"l":21.045,"n":8,"o":21.15,"t":"2026-09-23T13:30:00Z","v":522,"vw":21.109223},{"c":21.08,"h":21.08,"l":21.07,"n":12,"o":21.07,"t":"2026-09-23T13:45:00Z","v":2650,"vw":21.078824},{"c":21.1,"h":21.15,"l":21.08,"n":18,"o":21.08,"t":"2026-09-23T14:00:00Z","v":5090,"vw":21.098353},{"c":21.08,"h":21.1,"l":21.08,"n":7,"o":21.08,"t":"2026-09-23T14:15:00Z","v":6439,"vw":21.093006},{"c":21.02,"h":21.08,"l":21,"n":13,"o":21.08,"t":"2026-09-23T14:30:00Z","v":3635,"vw":21.021823},{"c":21,"h":21.055,"l":21,"n":6,"o":21.055,"t":"2026-09-23T14:45:00Z","v":2206,"vw":21.023129},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-09-23T15:00:00Z","v":820,"vw":21},{"c":21,"h":21.0152,"l":21,"n":2,"o":21.0152,"t":"2026-09-23T15:15:00Z","v":300,"vw":21.005067},{"c":21.025,"h":21.025,"l":20.95,"n":12,"o":20.99,"t":"2026-09-23T15:30:00Z","v":4152,"vw":21.01073},{"c":21.02,"h":21.02,"l":21.02,"n":2,"o":21.02,"t":"2026-09-23T15:45:00Z","v":143,"vw":21.02},{"c":20.96,"h":20.96,"l":20.95,"n":8,"o":20.96,"t":"2026-09-23T16:15:00Z","v":915,"vw":20.952766},{"c":21.02,"h":21.0335,"l":21.02,"n":5,"o":21.0335,"t":"2026-09-23T16:30:00Z","v":1825,"vw":21.028603},{"c":20.93,"h":20.9763,"l":20.93,"n":5,"o":20.9763,"t":"2026-09-23T17:30:00Z","v":782,"vw":20.945939},{"c":20.7857,"h":20.7857,"l":20.7857,"n":3,"o":20.7857,"t":"2026-09-23T18:00:00Z","v":1553,"vw":20.7857},{"c":20.87,"h":20.89,"l":20.84,"n":16,"o":20.89,"t":"2026-09-23T18:15:00Z","v":1752,"vw":20.849341},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-09-23T19:30:00Z","v":853,"vw":21},{"c":20.94,"h":21.07,"l":20.94,"n":20,"o":20.95,"t":"2026-09-23T19:45:00Z","v":1726,"vw":20.964615},{"c":21.015,"h":21.015,"l":21.015,"n":3,"o":21.015,"t":"2026-09-23T20:00:00Z","v":852,"vw":21.015},{"c":20.89,"h":20.89,"l":20.89,"n":4,"o":20.89,"t":"2026-09-24T13:30:00Z","v":939,"vw":20.89},{"c":20.93,"h":20.99,"l":20.93,"n":15,"o":20.99,"t":"2026-09-24T13:45:00Z","v":336,"vw":20.97},{"c":20.93,"h":20.93,"l":20.93,"n":3,"o":20.93,"t":"2026-09-24T14:00:00Z","v":150,"vw":20.93},{"c":20.88,"h":20.88,"l":20.88,"n":1,"o":20.88,"t":"2026-09-24T14:15:00Z","v":100,"vw":20.88},{"c":20.93,"h":20.93,"l":20.7501,"n":26,"o":20.86,"t":"2026-09-24T14:30:00Z","v":13280,"vw":20.882644},{"c":20.85,"h":20.85,"l":20.85,"n":9,"o":20.85,"t":"2026-09-24T14:45:00Z","v":865,"vw":20.85},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-09-24T15:00:00Z","v":124,"vw":20.75},{"c":20.75,"h":20.86,"l":20.75,"n":18,"o":20.86,"t":"2026-09-24T15:15:00Z","v":4934,"vw":20.794695},{"c":20.76,"h":20.805,"l":20.75,"n":12,"o":20.805,"t":"2026-09-24T15:30:00Z","v":7556,"vw":20.783282},{"c":20.78,"h":20.78,"l":20.7,"n":9,"o":20.7,"t":"2026-09-24T15:45:00Z","v":874,"vw":20.728666},{"c":20.69,"h":20.7,"l":20.69,"n":4,"o":20.7,"t":"2026-09-24T16:00:00Z","v":338,"vw":20.696667},{"c":20.715,"h":20.73,"l":20.69,"n":13,"o":20.69,"t":"2026-09-24T16:15:00Z","v":1221,"vw":20.720104},{"c":20.715,"h":20.76,"l":20.6764,"n":4,"o":20.6764,"t":"2026-09-24T16:30:00Z","v":743,"vw":20.693857},{"c":20.77,"h":20.77,"l":20.741,"n":3,"o":20.741,"t":"2026-09-24T16:45:00Z","v":300,"vw":20.757},{"c":20.715,"h":20.715,"l":20.715,"n":2,"o":20.715,"t":"2026-09-24T17:00:00Z","v":178,"vw":20.715},{"c":20.728,"h":20.728,"l":20.728,"n":1,"o":20.728,"t":"2026-09-24T17:15:00Z","v":325,"vw":20.728},{"c":20.6501,"h":20.6501,"l":20.6501,"n":1,"o":20.6501,"t":"2026-09-24T17:45:00Z","v":1234,"vw":20.6501},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-09-24T18:15:00Z","v":200,"vw":20.65},{"c":20.65,"h":20.65,"l":20.6,"n":8,"o":20.6,"t":"2026-09-24T18:30:00Z","v":1746,"vw":20.64284},{"c":20.6957,"h":20.6957,"l":20.6957,"n":4,"o":20.6957,"t":"2026-09-24T19:00:00Z","v":211,"vw":20.6957},{"c":20.54,"h":20.6,"l":20.53,"n":17,"o":20.6,"t":"2026-09-24T19:30:00Z","v":3090,"vw":20.573047},{"c":20.47,"h":20.52,"l":20.445,"n":91,"o":20.5,"t":"2026-09-24T19:45:00Z","v":4537,"vw":20.475918},{"c":20.55,"h":20.55,"l":20.55,"n":3,"o":20.55,"t":"2026-09-24T20:00:00Z","v":176,"vw":20.55},{"c":20.49,"h":20.49,"l":20.49,"n":2,"o":20.49,"t":"2026-09-25T13:30:00Z","v":425,"vw":20.49},{"c":20.45,"h":20.45,"l":20.431,"n":11,"o":20.431,"t":"2026-09-25T14:00:00Z","v":556,"vw":20.443667},{"c":20.275,"h":20.45,"l":20.24,"n":39,"o":20.45,"t":"2026-09-25T14:30:00Z","v":6507,"vw":20.329389},{"c":20.4976,"h":20.4976,"l":20.24,"n":7,"o":20.25,"t":"2026-09-25T14:45:00Z","v":1976,"vw":20.354029},{"c":20.2,"h":20.26,"l":20.2,"n":34,"o":20.23,"t":"2026-09-25T15:00:00Z","v":5862,"vw":20.219894},{"c":20.01,"h":20.09,"l":20,"n":35,"o":20.09,"t":"2026-09-25T15:15:00Z","v":11211,"vw":20.012156},{"c":19.74,"h":19.9499,"l":19.43,"n":35,"o":19.9499,"t":"2026-09-25T15:30:00Z","v":17107,"vw":19.615085},{"c":19.505,"h":19.85,"l":19.4,"n":182,"o":19.78,"t":"2026-09-25T15:45:00Z","v":42482,"vw":19.501168},{"c":19.77,"h":19.85,"l":19.59,"n":54,"o":19.6,"t":"2026-09-25T16:00:00Z","v":5787,"vw":19.738941},{"c":19.82,"h":19.844,"l":19.8,"n":6,"o":19.8,"t":"2026-09-25T16:15:00Z","v":2869,"vw":19.826137},{"c":19.85,"h":19.85,"l":19.7,"n":42,"o":19.71,"t":"2026-09-25T16:30:00Z","v":4330,"vw":19.735619},{"c":20,"h":20,"l":19.85,"n":3,"o":19.9,"t":"2026-09-25T16:45:00Z","v":2700,"vw":19.990741},{"c":19.95,"h":19.9999,"l":19.92,"n":9,"o":19.93,"t":"2026-09-25T17:00:00Z","v":2299,"vw":19.955576},{"c":20.02,"h":20.02,"l":19.91,"n":19,"o":19.92,"t":"2026-09-25T17:15:00Z","v":2392,"vw":19.929199},{"c":20,"h":20.02,"l":20,"n":6,"o":20.02,"t":"2026-09-25T17:30:00Z","v":346,"vw":20.006006},{"c":20,"h":20,"l":19.93,"n":4,"o":19.93,"t":"2026-09-25T18:00:00Z","v":233,"vw":19.965},{"c":19.93,"h":20.032,"l":19.86,"n":13,"o":20.032,"t":"2026-09-25T18:15:00Z","v":1694,"vw":19.928999},{"c":19.93,"h":19.93,"l":19.93,"n":2,"o":19.93,"t":"2026-09-25T18:30:00Z","v":111,"vw":19.93},{"c":20.005,"h":20.1016,"l":19.86,"n":7,"o":20.1016,"t":"2026-09-25T18:45:00Z","v":1593,"vw":20.014653},{"c":19.98,"h":19.98,"l":19.93,"n":10,"o":19.93,"t":"2026-09-25T19:00:00Z","v":1218,"vw":19.958434},{"c":19.93,"h":20.14,"l":19.93,"n":13,"o":19.98,"t":"2026-09-25T19:15:00Z","v":838,"vw":19.995},{"c":19.935,"h":20,"l":19.93,"n":13,"o":19.93,"t":"2026-09-25T19:30:00Z","v":1224,"vw":19.940714},{"c":19.92,"h":19.94,"l":19.8668,"n":48,"o":19.93,"t":"2026-09-25T19:45:00Z","v":3505,"vw":19.89736},{"c":19.92,"h":19.92,"l":19.92,"n":3,"o":19.92,"t":"2026-09-25T20:00:00Z","v":477,"vw":19.92},{"c":20.01,"h":20.01,"l":19.7612,"n":18,"o":19.9,"t":"2026-09-28T13:30:00Z","v":3355,"vw":19.886282},{"c":19.7601,"h":20.15,"l":19.7601,"n":10,"o":20.01,"t":"2026-09-28T13:45:00Z","v":1399,"vw":19.984257},{"c":19.9,"h":19.9,"l":19.7603,"n":9,"o":19.8,"t":"2026-09-28T14:00:00Z","v":1400,"vw":19.811594},{"c":19.905,"h":19.905,"l":19.65,"n":52,"o":19.9,"t":"2026-09-28T14:15:00Z","v":10991,"vw":19.776989},{"c":19.71,"h":20.01,"l":19.67,"n":37,"o":19.75,"t":"2026-09-28T14:30:00Z","v":6672,"vw":19.752569},{"c":19.8185,"h":19.8185,"l":19.6,"n":11,"o":19.67,"t":"2026-09-28T14:45:00Z","v":2631,"vw":19.656955},{"c":19.6,"h":19.705,"l":19.6,"n":10,"o":19.6008,"t":"2026-09-28T15:00:00Z","v":4048,"vw":19.613248},{"c":19.485,"h":19.6001,"l":19.45,"n":20,"o":19.6,"t":"2026-09-28T15:15:00Z","v":3369,"vw":19.516074},{"c":19.51,"h":19.51,"l":19.475,"n":8,"o":19.475,"t":"2026-09-28T15:30:00Z","v":598,"vw":19.491682},{"c":19.51,"h":19.51,"l":19.5091,"n":12,"o":19.5099,"t":"2026-09-28T15:45:00Z","v":5236,"vw":19.509352},{"c":19.51,"h":19.5312,"l":19.25,"n":36,"o":19.5312,"t":"2026-09-28T16:00:00Z","v":3871,"vw":19.395812},{"c":19.51,"h":19.51,"l":19.4,"n":12,"o":19.4,"t":"2026-09-28T16:30:00Z","v":1170,"vw":19.47882},{"c":19.755,"h":19.755,"l":19.52,"n":9,"o":19.67,"t":"2026-09-28T16:45:00Z","v":4553,"vw":19.665591},{"c":19.775,"h":19.775,"l":19.775,"n":3,"o":19.775,"t":"2026-09-28T17:00:00Z","v":274,"vw":19.775},{"c":19.7799,"h":19.7799,"l":19.665,"n":4,"o":19.665,"t":"2026-09-28T17:15:00Z","v":603,"vw":19.722997},{"c":19.665,"h":19.665,"l":19.665,"n":3,"o":19.665,"t":"2026-09-28T17:30:00Z","v":1376,"vw":19.665},{"c":19.67,"h":19.6701,"l":19.67,"n":3,"o":19.6701,"t":"2026-09-28T17:45:00Z","v":1600,"vw":19.670088},{"c":19.67,"h":19.67,"l":19.67,"n":1,"o":19.67,"t":"2026-09-28T18:00:00Z","v":510,"vw":19.67},{"c":19.77,"h":19.78,"l":19.725,"n":9,"o":19.725,"t":"2026-09-28T18:15:00Z","v":1086,"vw":19.74672},{"c":19.67,"h":19.69,"l":19.67,"n":5,"o":19.69,"t":"2026-09-28T18:30:00Z","v":464,"vw":19.676154},{"c":19.595,"h":19.6299,"l":19.595,"n":5,"o":19.62,"t":"2026-09-28T19:00:00Z","v":1800,"vw":19.599227},{"c":19.71,"h":19.71,"l":19.62,"n":31,"o":19.62,"t":"2026-09-28T19:15:00Z","v":3152,"vw":19.659902},{"c":19.74,"h":19.766,"l":19.74,"n":3,"o":19.74,"t":"2026-09-28T19:30:00Z","v":400,"vw":19.753},{"c":19.72,"h":19.7668,"l":19.71,"n":33,"o":19.7174,"t":"2026-09-28T19:45:00Z","v":3107,"vw":19.738765},{"c":19.74,"h":19.74,"l":19.74,"n":3,"o":19.74,"t":"2026-09-28T20:00:00Z","v":415,"vw":19.74},{"c":19.725,"h":19.9839,"l":19.685,"n":27,"o":19.76,"t":"2026-09-29T13:30:00Z","v":2068,"vw":19.748516},{"c":19.81,"h":19.8506,"l":19.51,"n":10,"o":19.8506,"t":"2026-09-29T13:45:00Z","v":687,"vw":19.75612},{"c":19.76,"h":19.81,"l":19.75,"n":4,"o":19.81,"t":"2026-09-29T14:00:00Z","v":506,"vw":19.765556},{"c":19.76,"h":19.76,"l":19.76,"n":3,"o":19.76,"t":"2026-09-29T14:15:00Z","v":280,"vw":19.76},{"c":19.6799,"h":19.75,"l":19.67,"n":30,"o":19.75,"t":"2026-09-29T14:30:00Z","v":5076,"vw":19.687575},{"c":19.89,"h":19.9,"l":19.73,"n":57,"o":19.78,"t":"2026-09-29T14:45:00Z","v":8260,"vw":19.793669},{"c":19.88,"h":19.88,"l":19.86,"n":5,"o":19.86,"t":"2026-09-29T15:00:00Z","v":325,"vw":19.87},{"c":19.88,"h":19.88,"l":19.88,"n":2,"o":19.88,"t":"2026-09-29T15:15:00Z","v":101,"vw":19.88},{"c":19.84,"h":19.84,"l":19.7911,"n":3,"o":19.7911,"t":"2026-09-29T15:30:00Z","v":600,"vw":19.8074},{"c":19.81,"h":19.88,"l":19.7201,"n":10,"o":19.84,"t":"2026-09-29T15:45:00Z","v":1176,"vw":19.810747},{"c":19.81,"h":19.81,"l":19.73,"n":7,"o":19.73,"t":"2026-09-29T16:00:00Z","v":404,"vw":19.783333},{"c":19.81,"h":19.81,"l":19.74,"n":9,"o":19.81,"t":"2026-09-29T16:15:00Z","v":956,"vw":19.785},{"c":19.74,"h":19.81,"l":19.74,"n":6,"o":19.81,"t":"2026-09-29T16:30:00Z","v":700,"vw":19.786683},{"c":19.81,"h":19.81,"l":19.7201,"n":4,"o":19.7201,"t":"2026-09-29T16:45:00Z","v":789,"vw":19.787212},{"c":19.805,"h":19.87,"l":19.7827,"n":16,"o":19.81,"t":"2026-09-29T17:00:00Z","v":2849,"vw":19.79729},{"c":19.81,"h":19.81,"l":19.81,"n":7,"o":19.81,"t":"2026-09-29T17:15:00Z","v":814,"vw":19.81},{"c":19.81,"h":19.835,"l":19.792,"n":22,"o":19.792,"t":"2026-09-29T17:30:00Z","v":871,"vw":19.803753},{"c":19.87,"h":19.87,"l":19.86,"n":5,"o":19.86,"t":"2026-09-29T18:15:00Z","v":1232,"vw":19.869091},{"c":19.91,"h":19.91,"l":19.83,"n":18,"o":19.86,"t":"2026-09-29T18:30:00Z","v":1499,"vw":19.88427},{"c":19.96,"h":19.96,"l":19.96,"n":9,"o":19.96,"t":"2026-09-29T18:45:00Z","v":336,"vw":19.96},{"c":20.03,"h":20.03,"l":20.03,"n":1,"o":20.03,"t":"2026-09-29T19:00:00Z","v":100,"vw":20.03},{"c":20.03,"h":20.04,"l":20.03,"n":13,"o":20.03,"t":"2026-09-29T19:15:00Z","v":1424,"vw":20.034264},{"c":20.43,"h":20.43,"l":20.02,"n":39,"o":20.03,"t":"2026-09-29T19:45:00Z","v":1989,"vw":20.142318},{"c":20.35,"h":20.35,"l":20.35,"n":4,"o":20.35,"t":"2026-09-29T20:00:00Z","v":243,"vw":20.35},{"c":20.3656,"h":20.42,"l":20.275,"n":22,"o":20.42,"t":"2026-09-30T13:30:00Z","v":6563,"vw":20.380532},{"c":20.31,"h":20.31,"l":20.22,"n":4,"o":20.22,"t":"2026-09-30T13:45:00Z","v":652,"vw":20.282284},{"c":20.21,"h":20.31,"l":20.01,"n":35,"o":20.31,"t":"2026-09-30T14:00:00Z","v":6605,"vw":20.174224},{"c":20.03,"h":20.05,"l":20.01,"n":40,"o":20.05,"t":"2026-09-30T14:15:00Z","v":3681,"vw":20.026966},{"c":19.85,"h":20.22,"l":19.85,"n":15,"o":20.22,"t":"2026-09-30T14:30:00Z","v":4068,"vw":19.942241},{"c":20.155,"h":20.155,"l":19.9,"n":6,"o":19.9051,"t":"2026-09-30T14:45:00Z","v":3443,"vw":19.939414},{"c":19.9,"h":19.9,"l":19.9,"n":4,"o":19.9,"t":"2026-09-30T15:00:00Z","v":714,"vw":19.9},{"c":20.155,"h":20.155,"l":20.155,"n":3,"o":20.155,"t":"2026-09-30T15:15:00Z","v":769,"vw":20.155},{"c":20.155,"h":20.155,"l":20,"n":10,"o":20.155,"t":"2026-09-30T15:30:00Z","v":1826,"vw":20.135625},{"c":19.97,"h":20.1,"l":19.97,"n":6,"o":20.1,"t":"2026-09-30T15:45:00Z","v":561,"vw":20.027778},{"c":20.195,"h":20.195,"l":20.195,"n":2,"o":20.195,"t":"2026-09-30T16:15:00Z","v":124,"vw":20.195},{"c":20.09,"h":20.09,"l":19.985,"n":7,"o":20,"t":"2026-09-30T16:30:00Z","v":1309,"vw":20.061545},{"c":20.17,"h":20.17,"l":20.17,"n":3,"o":20.17,"t":"2026-09-30T16:45:00Z","v":859,"vw":20.17},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-09-30T17:30:00Z","v":100,"vw":19.99},{"c":20.16,"h":20.195,"l":20.16,"n":3,"o":20.195,"t":"2026-09-30T18:15:00Z","v":1216,"vw":20.192011},{"c":20.0744,"h":20.26,"l":20.035,"n":21,"o":20.25,"t":"2026-09-30T18:30:00Z","v":4590,"vw":20.155422},{"c":20,"h":20.08,"l":19.97,"n":27,"o":20.08,"t":"2026-09-30T18:45:00Z","v":1931,"vw":19.997918},{"c":20.195,"h":20.42,"l":20.15,"n":20,"o":20.195,"t":"2026-09-30T19:00:00Z","v":2368,"vw":20.227288},{"c":20.05,"h":20.195,"l":20.05,"n":4,"o":20.195,"t":"2026-09-30T19:15:00Z","v":450,"vw":20.105},{"c":20.065,"h":20.07,"l":20.065,"n":4,"o":20.065,"t":"2026-09-30T19:30:00Z","v":352,"vw":20.066667},{"c":19.87,"h":20.17,"l":19.82,"n":71,"o":20.035,"t":"2026-09-30T19:45:00Z","v":2342,"vw":19.956917},{"c":19.86,"h":19.86,"l":19.86,"n":4,"o":19.86,"t":"2026-09-30T20:00:00Z","v":631,"vw":19.86},{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-09-30T20:15:00Z","v":100,"vw":19.89},{"c":19.89,"h":19.89,"l":19.85,"n":2,"o":19.85,"t":"2026-10-01T11:45:00Z","v":615,"vw":19.856504},{"c":19.75,"h":19.92,"l":19.73,"n":48,"o":19.79,"t":"2026-10-01T13:30:00Z","v":4173,"vw":19.831164},{"c":19.55,"h":19.7,"l":19.55,"n":11,"o":19.7,"t":"2026-10-01T13:45:00Z","v":2585,"vw":19.569508},{"c":19.67,"h":19.73,"l":19.5772,"n":19,"o":19.5772,"t":"2026-10-01T14:00:00Z","v":3383,"vw":19.707639},{"c":19.635,"h":19.68,"l":19.57,"n":9,"o":19.57,"t":"2026-10-01T14:15:00Z","v":601,"vw":19.647},{"c":19.58,"h":19.65,"l":19.55,"n":19,"o":19.625,"t":"2026-10-01T14:30:00Z","v":4620,"vw":19.574269},{"c":19.65,"h":19.65,"l":19.4,"n":23,"o":19.58,"t":"2026-10-01T14:45:00Z","v":4768,"vw":19.513104},{"c":19.4124,"h":19.4124,"l":19.4124,"n":1,"o":19.4124,"t":"2026-10-01T15:00:00Z","v":900,"vw":19.4124},{"c":19.44,"h":19.525,"l":19.44,"n":6,"o":19.5147,"t":"2026-10-01T15:30:00Z","v":377,"vw":19.493233},{"c":19.4717,"h":19.525,"l":19.47,"n":10,"o":19.525,"t":"2026-10-01T15:45:00Z","v":1327,"vw":19.476801},{"c":19.65,"h":19.65,"l":19.55,"n":3,"o":19.55,"t":"2026-10-01T16:00:00Z","v":1700,"vw":19.555882},{"c":19.6,"h":19.6,"l":19.6,"n":4,"o":19.6,"t":"2026-10-01T16:15:00Z","v":105,"vw":19.6},{"c":19.6499,"h":19.65,"l":19.625,"n":7,"o":19.64,"t":"2026-10-01T16:30:00Z","v":700,"vw":19.644829},{"c":19.72,"h":19.95,"l":19.64,"n":7,"o":19.64,"t":"2026-10-01T16:45:00Z","v":2417,"vw":19.917917},{"c":19.6,"h":19.95,"l":19.6,"n":8,"o":19.95,"t":"2026-10-01T17:00:00Z","v":2723,"vw":19.634521},{"c":19.475,"h":19.5499,"l":19.45,"n":7,"o":19.45,"t":"2026-10-01T17:15:00Z","v":580,"vw":19.478834},{"c":19.825,"h":19.825,"l":19.5499,"n":7,"o":19.5499,"t":"2026-10-01T17:30:00Z","v":3311,"vw":19.614065},{"c":19.59,"h":19.59,"l":19.59,"n":1,"o":19.59,"t":"2026-10-01T18:15:00Z","v":200,"vw":19.59},{"c":19.92,"h":20.2499,"l":19.64,"n":36,"o":19.77,"t":"2026-10-01T18:30:00Z","v":7917,"vw":19.762326},{"c":19.92,"h":19.92,"l":19.92,"n":3,"o":19.92,"t":"2026-10-01T18:45:00Z","v":300,"vw":19.92},{"c":20.1201,"h":20.1201,"l":20.1201,"n":2,"o":20.1201,"t":"2026-10-01T19:15:00Z","v":277,"vw":20.1201},{"c":19.59,"h":19.6,"l":19.59,"n":13,"o":19.6,"t":"2026-10-01T19:30:00Z","v":612,"vw":19.593333},{"c":19.875,"h":19.875,"l":19.875,"n":13,"o":19.875,"t":"2026-10-01T19:45:00Z","v":405,"vw":19.875},{"c":19.81,"h":19.81,"l":19.81,"n":3,"o":19.81,"t":"2026-10-01T20:00:00Z","v":153,"vw":19.81},{"c":19.9684,"h":19.9684,"l":19.8528,"n":16,"o":19.89,"t":"2026-10-02T13:30:00Z","v":3685,"vw":19.906257},{"c":20.025,"h":20.21,"l":20,"n":58,"o":20.21,"t":"2026-10-02T14:00:00Z","v":5074,"vw":20.088424},{"c":20.05,"h":20.05,"l":20.025,"n":12,"o":20.025,"t":"2026-10-02T14:15:00Z","v":1503,"vw":20.041234},{"c":20.05,"h":20.05,"l":20.05,"n":10,"o":20.05,"t":"2026-10-02T14:30:00Z","v":2502,"vw":20.05},{"c":19.925,"h":20.05,"l":19.925,"n":3,"o":20.05,"t":"2026-10-02T14:45:00Z","v":797,"vw":20.014031},{"c":19.925,"h":19.925,"l":19.925,"n":1,"o":19.925,"t":"2026-10-02T15:00:00Z","v":100,"vw":19.925},{"c":19.925,"h":19.925,"l":19.925,"n":1,"o":19.925,"t":"2026-10-02T15:15:00Z","v":1200,"vw":19.925},{"c":19.925,"h":19.925,"l":19.925,"n":1,"o":19.925,"t":"2026-10-02T15:30:00Z","v":100,"vw":19.925},{"c":19.85,"h":19.86,"l":19.85,"n":8,"o":19.86,"t":"2026-10-02T16:00:00Z","v":1133,"vw":19.850967},{"c":19.76,"h":19.8,"l":19.76,"n":15,"o":19.8,"t":"2026-10-02T16:45:00Z","v":1700,"vw":19.790248},{"c":19.96,"h":19.96,"l":19.83,"n":23,"o":19.83,"t":"2026-10-02T17:00:00Z","v":1369,"vw":19.856904},{"c":19.85,"h":19.85,"l":19.85,"n":2,"o":19.85,"t":"2026-10-02T17:15:00Z","v":528,"vw":19.85},{"c":19.98,"h":19.98,"l":19.9682,"n":3,"o":19.9682,"t":"2026-10-02T17:45:00Z","v":251,"vw":19.97292},{"c":20,"h":20,"l":19.98,"n":21,"o":19.98,"t":"2026-10-02T18:00:00Z","v":1749,"vw":19.987245},{"c":20.125,"h":20.125,"l":20.125,"n":1,"o":20.125,"t":"2026-10-02T18:15:00Z","v":200,"vw":20.125},{"c":20.125,"h":20.23,"l":20.125,"n":3,"o":20.23,"t":"2026-10-02T18:45:00Z","v":1050,"vw":20.184871},{"c":20.125,"h":20.125,"l":20.125,"n":1,"o":20.125,"t":"2026-10-02T19:00:00Z","v":1000,"vw":20.125},{"c":20.125,"h":20.125,"l":20.125,"n":1,"o":20.125,"t":"2026-10-02T19:15:00Z","v":100,"vw":20.125},{"c":19.9375,"h":20,"l":19.9375,"n":14,"o":20,"t":"2026-10-02T19:30:00Z","v":2805,"vw":19.997655},{"c":20.01,"h":20.01,"l":19.915,"n":15,"o":19.915,"t":"2026-10-02T19:45:00Z","v":891,"vw":19.962445},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-02T20:00:00Z","v":993,"vw":20},{"c":20.05,"h":20.15,"l":20.05,"n":9,"o":20.06,"t":"2026-10-05T13:30:00Z","v":837,"vw":20.06422},{"c":20.3499,"h":20.3499,"l":20.19,"n":28,"o":20.19,"t":"2026-10-05T13:45:00Z","v":5158,"vw":20.290331},{"c":20.3,"h":20.3,"l":20.23,"n":14,"o":20.23,"t":"2026-10-05T14:00:00Z","v":2403,"vw":20.287609},{"c":20.36,"h":20.4,"l":20.33,"n":28,"o":20.34,"t":"2026-10-05T14:15:00Z","v":5652,"vw":20.356138},{"c":20.34,"h":20.34,"l":20.34,"n":7,"o":20.34,"t":"2026-10-05T14:30:00Z","v":1068,"vw":20.34},{"c":20.3,"h":20.3,"l":20.3,"n":3,"o":20.3,"t":"2026-10-05T14:45:00Z","v":900,"vw":20.3},{"c":20.24,"h":20.24,"l":20.24,"n":4,"o":20.24,"t":"2026-10-05T15:00:00Z","v":202,"vw":20.24},{"c":20.25,"h":20.25,"l":20.25,"n":2,"o":20.25,"t":"2026-10-05T15:15:00Z","v":741,"vw":20.25},{"c":20.2,"h":20.25,"l":20.14,"n":20,"o":20.2,"t":"2026-10-05T15:30:00Z","v":4391,"vw":20.177356},{"c":20.195,"h":20.195,"l":20.195,"n":1,"o":20.195,"t":"2026-10-05T15:45:00Z","v":100,"vw":20.195},{"c":20.15,"h":20.15,"l":20.15,"n":12,"o":20.15,"t":"2026-10-05T17:45:00Z","v":1873,"vw":20.15},{"c":20.24,"h":20.24,"l":20.24,"n":7,"o":20.24,"t":"2026-10-05T18:00:00Z","v":530,"vw":20.24},{"c":20.0501,"h":20.0501,"l":20.0501,"n":3,"o":20.0501,"t":"2026-10-05T18:30:00Z","v":118,"vw":20.0501},{"c":20.215,"h":20.215,"l":20.215,"n":1,"o":20.215,"t":"2026-10-05T18:45:00Z","v":120,"vw":20.215},{"c":20.215,"h":20.215,"l":20.2,"n":5,"o":20.2,"t":"2026-10-05T19:15:00Z","v":1565,"vw":20.205323},{"c":20.123,"h":20.215,"l":20.123,"n":4,"o":20.215,"t":"2026-10-05T19:30:00Z","v":602,"vw":20.178967},{"c":20.25,"h":20.25,"l":20.25,"n":94,"o":20.25,"t":"2026-10-05T19:45:00Z","v":953,"vw":20.25},{"c":20.17,"h":20.17,"l":20.17,"n":5,"o":20.17,"t":"2026-10-05T20:00:00Z","v":776,"vw":20.17},{"c":20.1,"h":20.45,"l":20.07,"n":30,"o":20.21,"t":"2026-10-06T13:30:00Z","v":8687,"vw":20.274498},{"c":20.085,"h":20.3,"l":20.085,"n":5,"o":20.3,"t":"2026-10-06T13:45:00Z","v":1852,"vw":20.1925},{"c":20.19,"h":20.19,"l":20.19,"n":1,"o":20.19,"t":"2026-10-06T14:00:00Z","v":510,"vw":20.19},{"c":20.19,"h":20.19,"l":20.19,"n":1,"o":20.19,"t":"2026-10-06T14:15:00Z","v":100,"vw":20.19},{"c":20.165,"h":20.165,"l":20.05,"n":2,"o":20.05,"t":"2026-10-06T14:30:00Z","v":300,"vw":20.088333},{"c":20.3,"h":20.3,"l":20.1,"n":16,"o":20.1,"t":"2026-10-06T14:45:00Z","v":1634,"vw":20.170114},{"c":20.19,"h":20.19,"l":20.19,"n":1,"o":20.19,"t":"2026-10-06T15:00:00Z","v":100,"vw":20.19},{"c":20.19,"h":20.19,"l":20.19,"n":2,"o":20.19,"t":"2026-10-06T15:15:00Z","v":205,"vw":20.19},{"c":20.19,"h":20.19,"l":20.19,"n":10,"o":20.19,"t":"2026-10-06T15:30:00Z","v":727,"vw":20.19},{"c":20.15,"h":20.19,"l":20.1026,"n":6,"o":20.19,"t":"2026-10-06T15:45:00Z","v":1001,"vw":20.14852},{"c":20.183,"h":20.183,"l":20.0751,"n":5,"o":20.0751,"t":"2026-10-06T16:00:00Z","v":800,"vw":20.139525},{"c":20.3,"h":20.3,"l":20.1501,"n":14,"o":20.1501,"t":"2026-10-06T16:15:00Z","v":2750,"vw":20.284168},{"c":20.1974,"h":20.1974,"l":20.1718,"n":3,"o":20.1718,"t":"2026-10-06T16:30:00Z","v":201,"vw":20.1846},{"c":20.265,"h":20.265,"l":20.18,"n":5,"o":20.18,"t":"2026-10-06T16:45:00Z","v":499,"vw":20.229196},{"c":20.15,"h":20.215,"l":20.15,"n":6,"o":20.215,"t":"2026-10-06T17:00:00Z","v":965,"vw":20.192094},{"c":20.125,"h":20.125,"l":20.125,"n":2,"o":20.125,"t":"2026-10-06T17:15:00Z","v":616,"vw":20.125},{"c":20.03,"h":20.07,"l":20,"n":22,"o":20.07,"t":"2026-10-06T17:30:00Z","v":741,"vw":20.023555},{"c":20.054,"h":20.054,"l":20.054,"n":1,"o":20.054,"t":"2026-10-06T19:00:00Z","v":110,"vw":20.054},{"c":20.025,"h":20.025,"l":19.98,"n":16,"o":20,"t":"2026-10-06T19:15:00Z","v":1291,"vw":19.995307},{"c":19.99,"h":20.0046,"l":19.97,"n":27,"o":19.98,"t":"2026-10-06T19:45:00Z","v":2554,"vw":19.982027},{"c":19.96,"h":19.96,"l":19.96,"n":3,"o":19.96,"t":"2026-10-06T20:00:00Z","v":129,"vw":19.96},{"c":19.95,"h":19.95,"l":19.94,"n":10,"o":19.95,"t":"2026-10-07T13:30:00Z","v":686,"vw":19.945588},{"c":19.96,"h":20.02,"l":19.9501,"n":5,"o":20.02,"t":"2026-10-07T13:45:00Z","v":1850,"vw":19.958727},{"c":19.95,"h":20.02,"l":19.95,"n":9,"o":20.02,"t":"2026-10-07T14:00:00Z","v":657,"vw":19.963944},{"c":19.84,"h":19.945,"l":19.84,"n":11,"o":19.9003,"t":"2026-10-07T14:15:00Z","v":1080,"vw":19.898236},{"c":19.83,"h":19.83,"l":19.83,"n":2,"o":19.83,"t":"2026-10-07T15:00:00Z","v":101,"vw":19.83},{"c":19.925,"h":19.925,"l":19.79,"n":8,"o":19.82,"t":"2026-10-07T15:15:00Z","v":689,"vw":19.826666},{"c":19.65,"h":19.83,"l":19.62,"n":70,"o":19.77,"t":"2026-10-07T15:30:00Z","v":8713,"vw":19.712905},{"c":19.64,"h":19.65,"l":19.64,"n":11,"o":19.65,"t":"2026-10-07T15:45:00Z","v":586,"vw":19.647494},{"c":19.845,"h":19.845,"l":19.61,"n":5,"o":19.61,"t":"2026-10-07T16:00:00Z","v":1221,"vw":19.653295},{"c":19.61,"h":19.75,"l":19.61,"n":6,"o":19.72,"t":"2026-10-07T16:15:00Z","v":445,"vw":19.699178},{"c":19.845,"h":19.845,"l":19.845,"n":3,"o":19.845,"t":"2026-10-07T17:00:00Z","v":180,"vw":19.845},{"c":19.66,"h":19.66,"l":19.66,"n":2,"o":19.66,"t":"2026-10-07T17:30:00Z","v":124,"vw":19.66},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-07T17:45:00Z","v":200,"vw":19.8},{"c":19.6,"h":19.7911,"l":19.6,"n":38,"o":19.65,"t":"2026-10-07T18:00:00Z","v":2820,"vw":19.616734},{"c":19.62,"h":19.65,"l":19.55,"n":20,"o":19.65,"t":"2026-10-07T18:15:00Z","v":1130,"vw":19.601743},{"c":19.68,"h":19.68,"l":19.68,"n":6,"o":19.68,"t":"2026-10-07T18:45:00Z","v":1154,"vw":19.68},{"c":19.68,"h":19.68,"l":19.68,"n":9,"o":19.68,"t":"2026-10-07T19:00:00Z","v":1126,"vw":19.68},{"c":19.695,"h":19.695,"l":19.695,"n":4,"o":19.695,"t":"2026-10-07T19:15:00Z","v":134,"vw":19.695},{"c":19.63,"h":19.74,"l":19.62,"n":19,"o":19.74,"t":"2026-10-07T19:30:00Z","v":1183,"vw":19.637778},{"c":19.61,"h":19.62,"l":19.51,"n":58,"o":19.62,"t":"2026-10-07T19:45:00Z","v":888,"vw":19.58},{"c":19.61,"h":19.61,"l":19.61,"n":3,"o":19.61,"t":"2026-10-07T20:00:00Z","v":167,"vw":19.61},{"c":19.6,"h":19.6,"l":19.6,"n":3,"o":19.6,"t":"2026-10-08T13:15:00Z","v":110,"vw":19.6},{"c":19.4,"h":19.58,"l":19.4,"n":47,"o":19.58,"t":"2026-10-08T13:30:00Z","v":4218,"vw":19.484766},{"c":19.49,"h":19.49,"l":19.28,"n":17,"o":19.47,"t":"2026-10-08T13:45:00Z","v":2380,"vw":19.420032},{"c":19.605,"h":19.63,"l":19.47,"n":26,"o":19.4925,"t":"2026-10-08T14:00:00Z","v":3686,"vw":19.591018},{"c":19.81,"h":19.81,"l":19.81,"n":1,"o":19.81,"t":"2026-10-08T14:15:00Z","v":1200,"vw":19.81},{"c":19.81,"h":19.81,"l":19.81,"n":8,"o":19.81,"t":"2026-10-08T14:30:00Z","v":2524,"vw":19.81},{"c":19.81,"h":20.0899,"l":19.81,"n":3,"o":20.0899,"t":"2026-10-08T15:00:00Z","v":2250,"vw":19.9344},{"c":19.5625,"h":19.61,"l":19.35,"n":30,"o":19.56,"t":"2026-10-08T15:15:00Z","v":5943,"vw":19.445743},{"c":19.496,"h":19.496,"l":19.46,"n":3,"o":19.46,"t":"2026-10-08T15:30:00Z","v":3182,"vw":19.463708},{"c":19.565,"h":19.6951,"l":19.5567,"n":6,"o":19.6951,"t":"2026-10-08T16:00:00Z","v":840,"vw":19.605327},{"c":19.5,"h":19.585,"l":19.5,"n":3,"o":19.585,"t":"2026-10-08T16:15:00Z","v":407,"vw":19.563275},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-10-08T17:00:00Z","v":200,"vw":19.53},{"c":19.5,"h":19.51,"l":19.5,"n":8,"o":19.51,"t":"2026-10-08T17:15:00Z","v":913,"vw":19.506313},{"c":19.48,"h":19.48,"l":19.48,"n":1,"o":19.48,"t":"2026-10-08T18:00:00Z","v":983,"vw":19.48},{"c":19.5402,"h":19.5402,"l":19.5402,"n":1,"o":19.5402,"t":"2026-10-08T19:15:00Z","v":2988,"vw":19.5402},{"c":19.64,"h":19.65,"l":19.54,"n":18,"o":19.55,"t":"2026-10-08T19:30:00Z","v":1410,"vw":19.598333},{"c":19.73,"h":19.76,"l":19.595,"n":55,"o":19.595,"t":"2026-10-08T19:45:00Z","v":5658,"vw":19.716829},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-10-08T23:45:00Z","v":100,"vw":19.53},{"c":19.775,"h":19.8288,"l":19.6,"n":41,"o":19.82,"t":"2026-10-09T13:30:00Z","v":7139,"vw":19.765018},{"c":19.82,"h":19.82,"l":19.74,"n":11,"o":19.74,"t":"2026-10-09T13:45:00Z","v":2835,"vw":19.753532},{"c":19.82,"h":20.01,"l":19.82,"n":7,"o":20.01,"t":"2026-10-09T14:15:00Z","v":1789,"vw":19.884551},{"c":19.75,"h":19.76,"l":19.75,"n":9,"o":19.76,"t":"2026-10-09T14:45:00Z","v":656,"vw":19.758},{"c":19.8,"h":19.8,"l":19.77,"n":2,"o":19.77,"t":"2026-10-09T15:00:00Z","v":300,"vw":19.79},{"c":19.675,"h":19.675,"l":19.675,"n":1,"o":19.675,"t":"2026-10-09T16:15:00Z","v":100,"vw":19.675},{"c":19.645,"h":19.675,"l":19.624,"n":7,"o":19.675,"t":"2026-10-09T16:30:00Z","v":1975,"vw":19.651077},{"c":19.72,"h":19.73,"l":19.71,"n":7,"o":19.73,"t":"2026-10-09T16:45:00Z","v":1337,"vw":19.727634},{"c":19.725,"h":19.725,"l":19.725,"n":1,"o":19.725,"t":"2026-10-09T17:15:00Z","v":545,"vw":19.725},{"c":19.67,"h":19.67,"l":19.67,"n":2,"o":19.67,"t":"2026-10-09T17:30:00Z","v":267,"vw":19.67},{"c":19.67,"h":19.67,"l":19.67,"n":3,"o":19.67,"t":"2026-10-09T18:00:00Z","v":307,"vw":19.67},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-09T18:30:00Z","v":100,"vw":19.64},{"c":19.6097,"h":19.6097,"l":19.6097,"n":3,"o":19.6097,"t":"2026-10-09T18:45:00Z","v":189,"vw":19.6097},{"c":19.6698,"h":19.6698,"l":19.6698,"n":1,"o":19.6698,"t":"2026-10-09T19:00:00Z","v":150,"vw":19.6698},{"c":19.64,"h":19.6799,"l":19.64,"n":2,"o":19.6799,"t":"2026-10-09T19:15:00Z","v":201,"vw":19.660049},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-09T19:30:00Z","v":200,"vw":19.64},{"c":19.6608,"h":19.67,"l":19.603,"n":7,"o":19.67,"t":"2026-10-09T19:45:00Z","v":2132,"vw":19.620107},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-09T20:00:00Z","v":146,"vw":19.64},{"c":19.8,"h":19.82,"l":19.67,"n":48,"o":19.68,"t":"2026-10-12T13:30:00Z","v":8924,"vw":19.787018},{"c":19.8,"h":19.8,"l":19.8,"n":5,"o":19.8,"t":"2026-10-12T14:00:00Z","v":2624,"vw":19.8},{"c":19.85,"h":19.89,"l":19.85,"n":8,"o":19.87,"t":"2026-10-12T14:15:00Z","v":1259,"vw":19.869337},{"c":19.81,"h":19.81,"l":19.8,"n":4,"o":19.8,"t":"2026-10-12T14:30:00Z","v":1226,"vw":19.80111},{"c":19.915,"h":19.97,"l":19.84,"n":7,"o":19.84,"t":"2026-10-12T14:45:00Z","v":984,"vw":19.889502},{"c":19.86,"h":19.86,"l":19.86,"n":2,"o":19.86,"t":"2026-10-12T15:00:00Z","v":351,"vw":19.86},{"c":19.9,"h":19.9,"l":19.9,"n":3,"o":19.9,"t":"2026-10-12T15:15:00Z","v":2000,"vw":19.9},{"c":19.9,"h":19.9,"l":19.86,"n":14,"o":19.86,"t":"2026-10-12T15:30:00Z","v":3212,"vw":19.896295},{"c":19.86,"h":19.93,"l":19.86,"n":15,"o":19.9,"t":"2026-10-12T15:45:00Z","v":3334,"vw":19.913916},{"c":19.84,"h":19.84,"l":19.84,"n":2,"o":19.84,"t":"2026-10-12T16:15:00Z","v":200,"vw":19.84},{"c":19.9619,"h":19.9619,"l":19.9619,"n":1,"o":19.9619,"t":"2026-10-12T16:30:00Z","v":150,"vw":19.9619},{"c":19.84,"h":19.84,"l":19.84,"n":2,"o":19.84,"t":"2026-10-12T16:45:00Z","v":350,"vw":19.84},{"c":19.82,"h":19.89,"l":19.82,"n":14,"o":19.89,"t":"2026-10-12T18:00:00Z","v":2540,"vw":19.844246},{"c":19.8752,"h":19.8795,"l":19.8752,"n":4,"o":19.8795,"t":"2026-10-12T18:45:00Z","v":775,"vw":19.878886},{"c":19.925,"h":19.925,"l":19.925,"n":2,"o":19.925,"t":"2026-10-12T19:00:00Z","v":200,"vw":19.925},{"c":19.86,"h":19.86,"l":19.86,"n":2,"o":19.86,"t":"2026-10-12T19:15:00Z","v":202,"vw":19.86},{"c":19.7,"h":19.85,"l":19.7,"n":16,"o":19.8,"t":"2026-10-12T19:30:00Z","v":1883,"vw":19.789292},{"c":19.75,"h":19.93,"l":19.7,"n":27,"o":19.7,"t":"2026-10-12T19:45:00Z","v":2352,"vw":19.75},{"c":19.94,"h":19.94,"l":19.94,"n":1,"o":19.94,"t":"2026-10-12T20:00:00Z","v":105,"vw":19.94},{"c":19.995,"h":20.05,"l":19.995,"n":2,"o":20.05,"t":"2026-10-13T13:30:00Z","v":1117,"vw":20.016665},{"c":20.09,"h":20.09,"l":20,"n":8,"o":20,"t":"2026-10-13T13:45:00Z","v":1403,"vw":20.053145},{"c":20.185,"h":20.19,"l":19.985,"n":36,"o":20.05,"t":"2026-10-13T14:15:00Z","v":12370,"vw":20.105735},{"c":20.09,"h":20.1,"l":20.09,"n":4,"o":20.1,"t":"2026-10-13T14:45:00Z","v":912,"vw":20.091096},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-10-13T15:00:00Z","v":1500,"vw":20.12},{"c":20.0903,"h":20.0903,"l":20.09,"n":2,"o":20.09,"t":"2026-10-13T15:15:00Z","v":3052,"vw":20.090147},{"c":20.14,"h":20.14,"l":20.12,"n":7,"o":20.12,"t":"2026-10-13T15:30:00Z","v":420,"vw":20.13},{"c":20.15,"h":20.15,"l":20.13,"n":2,"o":20.13,"t":"2026-10-13T15:45:00Z","v":237,"vw":20.139283},{"c":20.12,"h":20.1329,"l":20.12,"n":2,"o":20.1329,"t":"2026-10-13T16:00:00Z","v":549,"vw":20.128224},{"c":20.12,"h":20.12,"l":20.11,"n":6,"o":20.12,"t":"2026-10-13T16:15:00Z","v":2613,"vw":20.119614},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-13T17:00:00Z","v":100,"vw":20.05},{"c":19.96,"h":19.96,"l":19.96,"n":3,"o":19.96,"t":"2026-10-13T17:45:00Z","v":639,"vw":19.96},{"c":19.91,"h":20.02,"l":19.89,"n":69,"o":20,"t":"2026-10-13T18:15:00Z","v":9159,"vw":19.977557},{"c":20.08,"h":20.08,"l":20.08,"n":2,"o":20.08,"t":"2026-10-13T20:00:00Z","v":1118,"vw":20.08},{"c":20.175,"h":20.175,"l":20.025,"n":20,"o":20.05,"t":"2026-10-14T13:30:00Z","v":5070,"vw":20.087027},{"c":20.175,"h":20.175,"l":20.07,"n":12,"o":20.07,"t":"2026-10-14T13:45:00Z","v":2596,"vw":20.080939},{"c":20.15,"h":20.17,"l":20.145,"n":8,"o":20.145,"t":"2026-10-14T14:00:00Z","v":3420,"vw":20.154755},{"c":20.03,"h":20.03,"l":19.93,"n":34,"o":19.96,"t":"2026-10-14T14:15:00Z","v":4209,"vw":19.990117},{"c":20.015,"h":20.04,"l":20,"n":10,"o":20.03,"t":"2026-10-14T14:30:00Z","v":1955,"vw":20.031967},{"c":20.115,"h":20.115,"l":19.9,"n":16,"o":19.995,"t":"2026-10-14T14:45:00Z","v":2886,"vw":20.012163},{"c":20.2337,"h":20.2337,"l":20.2337,"n":1,"o":20.2337,"t":"2026-10-14T15:15:00Z","v":200,"vw":20.2337},{"c":20.2,"h":20.2,"l":20.2,"n":2,"o":20.2,"t":"2026-10-14T16:00:00Z","v":150,"vw":20.2},{"c":20.2105,"h":20.2105,"l":20.2105,"n":2,"o":20.2105,"t":"2026-10-14T16:15:00Z","v":326,"vw":20.2105},{"c":20.01,"h":20.01,"l":19.95,"n":2,"o":19.95,"t":"2026-10-14T16:30:00Z","v":300,"vw":19.97},{"c":20.02,"h":20.02,"l":19.9,"n":23,"o":20.01,"t":"2026-10-14T16:45:00Z","v":9541,"vw":19.961293},{"c":20.17,"h":20.17,"l":20.02,"n":18,"o":20.02,"t":"2026-10-14T17:00:00Z","v":3062,"vw":20.072474},{"c":20.17,"h":20.17,"l":19.99,"n":6,"o":19.99,"t":"2026-10-14T17:15:00Z","v":875,"vw":20.060644},{"c":19.945,"h":20,"l":19.945,"n":19,"o":20,"t":"2026-10-14T18:00:00Z","v":2186,"vw":19.980808},{"c":19.89,"h":19.89,"l":19.89,"n":6,"o":19.89,"t":"2026-10-14T18:15:00Z","v":1198,"vw":19.89},{"c":19.975,"h":19.975,"l":19.915,"n":7,"o":19.915,"t":"2026-10-14T18:30:00Z","v":1976,"vw":19.933874},{"c":20.065,"h":20.135,"l":20.06,"n":34,"o":20.06,"t":"2026-10-14T19:00:00Z","v":7217,"vw":20.092579},{"c":20.12,"h":20.12,"l":20.12,"n":3,"o":20.12,"t":"2026-10-14T19:30:00Z","v":132,"vw":20.12},{"c":19.9243,"h":20.1883,"l":19.9243,"n":9,"o":20.1883,"t":"2026-10-14T19:45:00Z","v":271,"vw":20.082276},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-14T20:00:00Z","v":144,"vw":20.1},{"c":20.1399,"h":20.1399,"l":20,"n":8,"o":20.1,"t":"2026-10-15T13:45:00Z","v":900,"vw":20.112438},{"c":19.93,"h":20.11,"l":19.8001,"n":15,"o":20.11,"t":"2026-10-15T14:00:00Z","v":2965,"vw":19.932863},{"c":19.945,"h":19.945,"l":19.945,"n":1,"o":19.945,"t":"2026-10-15T14:15:00Z","v":285,"vw":19.945},{"c":19.945,"h":19.945,"l":19.945,"n":4,"o":19.945,"t":"2026-10-15T14:30:00Z","v":1410,"vw":19.945},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-15T15:45:00Z","v":2500,"vw":20},{"c":19.971973,"h":19.971973,"l":19.971973,"n":1,"o":19.971973,"t":"2026-10-15T16:00:00Z","v":1700,"vw":19.971973},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-15T16:15:00Z","v":139,"vw":20},{"c":19.9174,"h":20.0468,"l":19.9174,"n":9,"o":20.0468,"t":"2026-10-15T16:45:00Z","v":952,"vw":19.989579},{"c":19.9251,"h":19.9251,"l":19.9251,"n":1,"o":19.9251,"t":"2026-10-15T17:00:00Z","v":300,"vw":19.9251},{"c":19.96,"h":20,"l":19.96,"n":7,"o":20,"t":"2026-10-15T17:15:00Z","v":602,"vw":19.993255},{"c":20.005,"h":20.005,"l":20.005,"n":1,"o":20.005,"t":"2026-10-15T17:30:00Z","v":200,"vw":20.005},{"c":20.0655,"h":20.0655,"l":20.0655,"n":2,"o":20.0655,"t":"2026-10-15T17:45:00Z","v":104,"vw":20.0655},{"c":20.0663,"h":20.0663,"l":20.005,"n":2,"o":20.005,"t":"2026-10-15T18:45:00Z","v":2740,"vw":20.010593},{"c":19.9889,"h":19.9889,"l":19.9889,"n":1,"o":19.9889,"t":"2026-10-15T19:00:00Z","v":300,"vw":19.9889},{"c":20.02,"h":20.02,"l":19.98,"n":17,"o":19.98,"t":"2026-10-15T19:15:00Z","v":832,"vw":19.99598},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-15T19:30:00Z","v":200,"vw":20.01},{"c":20.05,"h":20.05,"l":20.05,"n":9,"o":20.05,"t":"2026-10-15T19:45:00Z","v":427,"vw":20.05},{"c":20.02,"h":20.02,"l":20.02,"n":2,"o":20.02,"t":"2026-10-15T20:00:00Z","v":233,"vw":20.02},{"c":20.08,"h":20.08,"l":20.08,"n":1,"o":20.08,"t":"2026-10-16T13:30:00Z","v":529,"vw":20.08},{"c":20,"h":20.06,"l":20,"n":6,"o":20.06,"t":"2026-10-16T13:45:00Z","v":477,"vw":20.04366},{"c":20.09,"h":20.09,"l":20.09,"n":2,"o":20.09,"t":"2026-10-16T14:15:00Z","v":417,"vw":20.09},{"c":20.07,"h":20.09,"l":20.05,"n":7,"o":20.0782,"t":"2026-10-16T14:30:00Z","v":1331,"vw":20.076807},{"c":20.05,"h":20.07,"l":20.05,"n":11,"o":20.07,"t":"2026-10-16T14:45:00Z","v":967,"vw":20.062876},{"c":19.96,"h":19.96,"l":19.83,"n":11,"o":19.96,"t":"2026-10-16T15:00:00Z","v":2837,"vw":19.915652},{"c":19.85,"h":19.94,"l":19.85,"n":24,"o":19.9,"t":"2026-10-16T16:45:00Z","v":1934,"vw":19.881079},{"c":19.9,"h":19.9,"l":19.88,"n":4,"o":19.88,"t":"2026-10-16T17:30:00Z","v":1193,"vw":19.881818},{"c":19.985,"h":19.985,"l":19.88,"n":3,"o":19.88,"t":"2026-10-16T18:30:00Z","v":261,"vw":19.9325},{"c":19.94,"h":19.94,"l":19.94,"n":2,"o":19.94,"t":"2026-10-16T19:15:00Z","v":502,"vw":19.94},{"c":19.8775,"h":19.9329,"l":19.8775,"n":2,"o":19.9329,"t":"2026-10-16T19:30:00Z","v":500,"vw":19.92182},{"c":19.86,"h":19.86,"l":19.83,"n":42,"o":19.83,"t":"2026-10-16T19:45:00Z","v":1130,"vw":19.845},{"c":19.895,"h":19.895,"l":19.895,"n":1,"o":19.895,"t":"2026-10-16T20:00:00Z","v":105,"vw":19.895},{"c":19.9,"h":19.91,"l":19.9,"n":8,"o":19.91,"t":"2026-10-19T13:30:00Z","v":418,"vw":19.905803},{"c":19.875,"h":19.875,"l":19.875,"n":3,"o":19.875,"t":"2026-10-19T13:45:00Z","v":375,"vw":19.875},{"c":19.88,"h":19.88,"l":19.88,"n":4,"o":19.88,"t":"2026-10-19T14:00:00Z","v":1222,"vw":19.88},{"c":19.855,"h":19.855,"l":19.8,"n":10,"o":19.8,"t":"2026-10-19T14:15:00Z","v":1240,"vw":19.804821},{"c":19.75,"h":19.75,"l":19.75,"n":4,"o":19.75,"t":"2026-10-19T14:30:00Z","v":218,"vw":19.75},{"c":19.65,"h":19.75,"l":19.65,"n":25,"o":19.75,"t":"2026-10-19T14:45:00Z","v":4251,"vw":19.706814},{"c":19.64,"h":19.71,"l":19.64,"n":7,"o":19.64,"t":"2026-10-19T16:00:00Z","v":455,"vw":19.657457},{"c":19.5836,"h":19.5836,"l":19.5836,"n":4,"o":19.5836,"t":"2026-10-19T16:15:00Z","v":168,"vw":19.5836},{"c":19.695,"h":19.695,"l":19.695,"n":1,"o":19.695,"t":"2026-10-19T17:00:00Z","v":4601,"vw":19.695},{"c":19.5901,"h":19.62,"l":19.5901,"n":13,"o":19.61,"t":"2026-10-19T17:15:00Z","v":1849,"vw":19.598246},{"c":19.65,"h":19.65,"l":19.65,"n":7,"o":19.65,"t":"2026-10-19T17:30:00Z","v":207,"vw":19.65},{"c":19.655,"h":19.655,"l":19.655,"n":2,"o":19.655,"t":"2026-10-19T18:00:00Z","v":386,"vw":19.655},{"c":19.695,"h":19.7496,"l":19.695,"n":5,"o":19.7496,"t":"2026-10-19T18:15:00Z","v":360,"vw":19.734133},{"c":19.61,"h":19.65,"l":19.6,"n":4,"o":19.65,"t":"2026-10-19T18:30:00Z","v":550,"vw":19.613409},{"c":19.66,"h":19.66,"l":19.625,"n":20,"o":19.625,"t":"2026-10-19T18:45:00Z","v":732,"vw":19.6425},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-19T19:00:00Z","v":126,"vw":19.66},{"c":19.65,"h":19.67,"l":19.63,"n":13,"o":19.66,"t":"2026-10-19T19:30:00Z","v":1293,"vw":19.655688},{"c":19.66,"h":19.66,"l":19.66,"n":6,"o":19.66,"t":"2026-10-19T19:45:00Z","v":326,"vw":19.66},{"c":19.6001,"h":20.09,"l":19.6001,"n":4,"o":20.09,"t":"2026-10-20T13:30:00Z","v":302,"vw":19.7634},{"c":19.67,"h":19.796,"l":19.669,"n":11,"o":19.796,"t":"2026-10-20T14:00:00Z","v":1655,"vw":19.723228},{"c":19.67,"h":19.8,"l":19.66,"n":45,"o":19.6699,"t":"2026-10-20T14:15:00Z","v":4575,"vw":19.724983},{"c":19.77,"h":20.0099,"l":19.77,"n":5,"o":19.79,"t":"2026-10-20T14:45:00Z","v":499,"vw":19.907722},{"c":19.76,"h":19.76,"l":19.76,"n":2,"o":19.76,"t":"2026-10-20T15:00:00Z","v":138,"vw":19.76},{"c":19.6833,"h":19.6833,"l":19.6833,"n":1,"o":19.6833,"t":"2026-10-20T15:30:00Z","v":100,"vw":19.6833},{"c":19.7,"h":19.7399,"l":19.7,"n":7,"o":19.7399,"t":"2026-10-20T15:45:00Z","v":506,"vw":19.717475},{"c":19.76,"h":19.76,"l":19.76,"n":2,"o":19.76,"t":"2026-10-20T16:00:00Z","v":327,"vw":19.76},{"c":19.69,"h":19.69,"l":19.64,"n":2,"o":19.64,"t":"2026-10-20T16:45:00Z","v":1800,"vw":19.687222},{"c":19.69,"h":19.69,"l":19.69,"n":2,"o":19.69,"t":"2026-10-20T17:15:00Z","v":282,"vw":19.69},{"c":19.76,"h":19.76,"l":19.75,"n":6,"o":19.75,"t":"2026-10-20T17:30:00Z","v":2077,"vw":19.759494},{"c":19.8101,"h":19.8101,"l":19.8101,"n":1,"o":19.8101,"t":"2026-10-20T18:00:00Z","v":150,"vw":19.8101},{"c":19.7863,"h":19.7863,"l":19.7863,"n":3,"o":19.7863,"t":"2026-10-20T18:30:00Z","v":732,"vw":19.7863},{"c":19.85,"h":19.85,"l":19.82,"n":10,"o":19.83,"t":"2026-10-20T19:45:00Z","v":519,"vw":19.833333},{"c":19.99,"h":19.99,"l":19.99,"n":3,"o":19.99,"t":"2026-10-20T20:00:00Z","v":602,"vw":19.99},{"c":19.85,"h":19.88,"l":19.7699,"n":34,"o":19.7699,"t":"2026-10-21T14:30:00Z","v":6248,"vw":19.832709},{"c":19.88,"h":19.895,"l":19.88,"n":2,"o":19.895,"t":"2026-10-21T14:45:00Z","v":1100,"vw":19.893636},{"c":19.835,"h":19.835,"l":19.835,"n":4,"o":19.835,"t":"2026-10-21T15:00:00Z","v":1151,"vw":19.835},{"c":19.93,"h":19.93,"l":19.93,"n":3,"o":19.93,"t":"2026-10-21T15:45:00Z","v":219,"vw":19.93},{"c":19.865,"h":19.865,"l":19.865,"n":1,"o":19.865,"t":"2026-10-21T16:30:00Z","v":376,"vw":19.865},{"c":19.865,"h":19.865,"l":19.865,"n":1,"o":19.865,"t":"2026-10-21T16:45:00Z","v":500,"vw":19.865},{"c":19.78,"h":19.805,"l":19.78,"n":8,"o":19.79,"t":"2026-10-21T18:30:00Z","v":420,"vw":19.79125},{"c":19.811,"h":19.811,"l":19.8092,"n":18,"o":19.8092,"t":"2026-10-21T18:45:00Z","v":949,"vw":19.810038},{"c":19.845,"h":19.845,"l":19.845,"n":1,"o":19.845,"t":"2026-10-21T19:15:00Z","v":300,"vw":19.845},{"c":19.84,"h":19.845,"l":19.84,"n":9,"o":19.845,"t":"2026-10-21T19:45:00Z","v":499,"vw":19.8425},{"c":19.95,"h":19.95,"l":19.89,"n":2,"o":19.89,"t":"2026-10-22T13:30:00Z","v":232,"vw":19.915862},{"c":19.995,"h":19.995,"l":19.995,"n":1,"o":19.995,"t":"2026-10-22T13:45:00Z","v":200,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":1,"o":19.995,"t":"2026-10-22T14:00:00Z","v":100,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":1,"o":19.995,"t":"2026-10-22T14:30:00Z","v":109,"vw":19.995},{"c":19.955,"h":20.0072,"l":19.955,"n":3,"o":20.0072,"t":"2026-10-22T14:45:00Z","v":300,"vw":19.9724},{"c":19.955,"h":19.955,"l":19.955,"n":1,"o":19.955,"t":"2026-10-22T15:00:00Z","v":200,"vw":19.955},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-10-22T15:15:00Z","v":486,"vw":19.9},{"c":19.91,"h":19.9699,"l":19.91,"n":2,"o":19.9699,"t":"2026-10-22T17:00:00Z","v":1100,"vw":19.937227},{"c":19.945,"h":19.945,"l":19.945,"n":1,"o":19.945,"t":"2026-10-22T17:15:00Z","v":150,"vw":19.945},{"c":19.945,"h":19.945,"l":19.945,"n":2,"o":19.945,"t":"2026-10-22T17:30:00Z","v":1022,"vw":19.945},{"c":19.97,"h":19.97,"l":19.96,"n":7,"o":19.96,"t":"2026-10-22T17:45:00Z","v":514,"vw":19.967778},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-22T18:30:00Z","v":103,"vw":20},{"c":19.95,"h":19.955,"l":19.95,"n":8,"o":19.955,"t":"2026-10-22T18:45:00Z","v":664,"vw":19.952128},{"c":19.955,"h":19.9709,"l":19.955,"n":8,"o":19.9709,"t":"2026-10-22T19:00:00Z","v":398,"vw":19.9656},{"c":19.955,"h":19.99,"l":19.93,"n":7,"o":19.93,"t":"2026-10-22T19:15:00Z","v":478,"vw":19.965704},{"c":19.99,"h":19.99,"l":19.99,"n":2,"o":19.99,"t":"2026-10-22T19:30:00Z","v":200,"vw":19.99},{"c":20,"h":20.01,"l":19.92,"n":28,"o":19.92,"t":"2026-10-22T19:45:00Z","v":1674,"vw":19.983893},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-22T20:00:00Z","v":317,"vw":20.01},{"c":19.765,"h":19.765,"l":19.765,"n":2,"o":19.765,"t":"2026-10-23T13:45:00Z","v":475,"vw":19.765},{"c":19.765,"h":19.765,"l":19.765,"n":2,"o":19.765,"t":"2026-10-23T14:00:00Z","v":504,"vw":19.765},{"c":19.79,"h":19.79,"l":19.68,"n":20,"o":19.68,"t":"2026-10-23T14:30:00Z","v":2536,"vw":19.751667},{"c":19.78,"h":19.78,"l":19.68,"n":8,"o":19.6999,"t":"2026-10-23T14:45:00Z","v":1927,"vw":19.694714},{"c":19.77,"h":19.8,"l":19.77,"n":7,"o":19.78,"t":"2026-10-23T15:15:00Z","v":455,"vw":19.78},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-23T15:45:00Z","v":200,"vw":19.8},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-23T16:15:00Z","v":445,"vw":19.8},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-23T16:30:00Z","v":100,"vw":19.69},{"c":19.6383,"h":19.65,"l":19.6383,"n":4,"o":19.65,"t":"2026-10-23T16:45:00Z","v":1805,"vw":19.640901},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-23T17:30:00Z","v":200,"vw":19.7},{"c":19.625,"h":19.64,"l":19.6,"n":13,"o":19.6,"t":"2026-10-23T17:45:00Z","v":976,"vw":19.621719},{"c":19.63,"h":19.63,"l":19.63,"n":5,"o":19.63,"t":"2026-10-23T18:30:00Z","v":249,"vw":19.63},{"c":19.715,"h":19.715,"l":19.6,"n":2,"o":19.6,"t":"2026-10-23T19:15:00Z","v":1100,"vw":19.610455},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-23T19:30:00Z","v":444,"vw":19.68},{"c":19.7497,"h":19.7497,"l":19.6462,"n":13,"o":19.7481,"t":"2026-10-23T19:45:00Z","v":2303,"vw":19.684496},{"c":19.695,"h":19.695,"l":19.6014,"n":5,"o":19.66,"t":"2026-10-26T13:30:00Z","v":876,"vw":19.623172},{"c":19.695,"h":19.695,"l":19.695,"n":2,"o":19.695,"t":"2026-10-26T13:45:00Z","v":855,"vw":19.695},{"c":19.65,"h":19.65,"l":19.6,"n":2,"o":19.6,"t":"2026-10-26T14:15:00Z","v":600,"vw":19.641667},{"c":19.56,"h":19.64,"l":19.56,"n":12,"o":19.63,"t":"2026-10-26T15:00:00Z","v":1978,"vw":19.590596},{"c":19.65,"h":19.65,"l":19.63,"n":8,"o":19.63,"t":"2026-10-26T15:15:00Z","v":1225,"vw":19.634393},{"c":19.63,"h":19.7,"l":19.63,"n":4,"o":19.69,"t":"2026-10-26T15:45:00Z","v":817,"vw":19.688654},{"c":19.665,"h":19.665,"l":19.665,"n":1,"o":19.665,"t":"2026-10-26T16:15:00Z","v":350,"vw":19.665},{"c":19.665,"h":19.665,"l":19.665,"n":1,"o":19.665,"t":"2026-10-26T16:30:00Z","v":388,"vw":19.665},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-26T17:30:00Z","v":156,"vw":19.7},{"c":19.6308,"h":19.6308,"l":19.6302,"n":4,"o":19.6302,"t":"2026-10-26T18:15:00Z","v":459,"vw":19.630516},{"c":19.665,"h":19.665,"l":19.665,"n":1,"o":19.665,"t":"2026-10-26T18:30:00Z","v":100,"vw":19.665},{"c":19.65,"h":19.66,"l":19.65,"n":3,"o":19.66,"t":"2026-10-26T18:45:00Z","v":956,"vw":19.653724},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-26T19:00:00Z","v":100,"vw":19.65},{"c":19.7,"h":19.7,"l":19.7,"n":7,"o":19.7,"t":"2026-10-26T19:15:00Z","v":3906,"vw":19.7},{"c":19.69,"h":19.7,"l":19.67,"n":17,"o":19.685,"t":"2026-10-26T19:30:00Z","v":3035,"vw":19.696504},{"c":19.675,"h":19.7,"l":19.675,"n":5,"o":19.675,"t":"2026-10-26T19:45:00Z","v":348,"vw":19.684177},{"c":19.68,"h":19.68,"l":19.6,"n":8,"o":19.6,"t":"2026-10-27T13:30:00Z","v":2563,"vw":19.60627},{"c":19.95,"h":19.95,"l":19.67,"n":8,"o":19.67,"t":"2026-10-27T14:00:00Z","v":755,"vw":19.734517},{"c":19.635,"h":19.75,"l":19.635,"n":17,"o":19.75,"t":"2026-10-27T14:15:00Z","v":1357,"vw":19.665},{"c":19.67,"h":19.86,"l":19.64,"n":34,"o":19.68,"t":"2026-10-27T14:30:00Z","v":6906,"vw":19.732404},{"c":19.8,"h":19.8,"l":19.59,"n":2,"o":19.59,"t":"2026-10-27T14:45:00Z","v":370,"vw":19.703514},{"c":19.73,"h":19.835,"l":19.63,"n":37,"o":19.65,"t":"2026-10-27T15:00:00Z","v":2802,"vw":19.71742},{"c":19.765,"h":19.765,"l":19.765,"n":1,"o":19.765,"t":"2026-10-27T16:15:00Z","v":100,"vw":19.765},{"c":19.59,"h":19.62,"l":19.59,"n":8,"o":19.62,"t":"2026-10-27T16:30:00Z","v":385,"vw":19.602605},{"c":19.66,"h":19.66,"l":19.58,"n":8,"o":19.58,"t":"2026-10-27T17:30:00Z","v":954,"vw":19.606667},{"c":19.58,"h":19.73,"l":19.58,"n":2,"o":19.73,"t":"2026-10-27T17:45:00Z","v":877,"vw":19.695792},{"c":19.745,"h":19.745,"l":19.745,"n":2,"o":19.745,"t":"2026-10-27T19:00:00Z","v":101,"vw":19.745},{"c":19.78,"h":19.78,"l":19.78,"n":1,"o":19.78,"t":"2026-10-27T19:45:00Z","v":151,"vw":19.78},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-27T20:00:00Z","v":652,"vw":19.64},{"c":19.72,"h":19.85,"l":19.665,"n":92,"o":19.675,"t":"2026-10-28T14:00:00Z","v":9125,"vw":19.744027},{"c":19.7,"h":19.7,"l":19.7,"n":2,"o":19.7,"t":"2026-10-28T14:15:00Z","v":147,"vw":19.7},{"c":19.6982,"h":19.7,"l":19.6982,"n":15,"o":19.7,"t":"2026-10-28T14:30:00Z","v":1077,"vw":19.6991},{"c":19.65,"h":19.76,"l":19.6489,"n":48,"o":19.65,"t":"2026-10-28T14:45:00Z","v":3896,"vw":19.696108},{"c":19.835,"h":19.835,"l":19.5908,"n":2,"o":19.5908,"t":"2026-10-28T15:00:00Z","v":450,"vw":19.699333},{"c":19.7,"h":19.7,"l":19.581,"n":10,"o":19.65,"t":"2026-10-28T15:15:00Z","v":3101,"vw":19.593972},{"c":19.695,"h":19.695,"l":19.59,"n":4,"o":19.59,"t":"2026-10-28T16:45:00Z","v":2593,"vw":19.598024},{"c":19.6,"h":19.61,"l":19.592,"n":9,"o":19.592,"t":"2026-10-28T17:00:00Z","v":1231,"vw":19.594794},{"c":19.5901,"h":19.61,"l":19.58,"n":10,"o":19.61,"t":"2026-10-28T17:30:00Z","v":973,"vw":19.592462},{"c":19.6863,"h":19.6863,"l":19.6863,"n":1,"o":19.6863,"t":"2026-10-28T18:15:00Z","v":300,"vw":19.6863},{"c":19.87,"h":19.87,"l":19.54,"n":34,"o":19.6,"t":"2026-10-28T18:45:00Z","v":3817,"vw":19.631011},{"c":19.5401,"h":19.65,"l":19.54,"n":57,"o":19.54,"t":"2026-10-28T19:00:00Z","v":4365,"vw":19.602573},{"c":19.53,"h":19.54,"l":19.53,"n":9,"o":19.54,"t":"2026-10-28T19:15:00Z","v":1569,"vw":19.535228},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-28T19:45:00Z","v":150,"vw":19.61},{"c":19.675,"h":19.69,"l":19.675,"n":3,"o":19.69,"t":"2026-10-29T13:30:00Z","v":230,"vw":19.68345},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-29T14:00:00Z","v":250,"vw":19.68},{"c":19.68,"h":19.68,"l":19.68,"n":4,"o":19.68,"t":"2026-10-29T14:15:00Z","v":210,"vw":19.68},{"c":19.725,"h":19.725,"l":19.6101,"n":6,"o":19.62,"t":"2026-10-29T14:45:00Z","v":1653,"vw":19.623511},{"c":19.605,"h":19.84,"l":19.5101,"n":34,"o":19.64,"t":"2026-10-29T15:00:00Z","v":6612,"vw":19.621272},{"c":19.64,"h":19.6649,"l":19.43,"n":41,"o":19.555,"t":"2026-10-29T15:15:00Z","v":6980,"vw":19.512321},{"c":19.52,"h":19.52,"l":19.515,"n":4,"o":19.515,"t":"2026-10-29T15:30:00Z","v":600,"vw":19.519067},{"c":19.38,"h":19.71,"l":19.28,"n":84,"o":19.54,"t":"2026-10-29T15:45:00Z","v":18374,"vw":19.471377},{"c":19.2202,"h":19.49,"l":19.16,"n":81,"o":19.38,"t":"2026-10-29T16:00:00Z","v":12551,"vw":19.280454},{"c":19.22,"h":19.365,"l":19.16,"n":34,"o":19.23,"t":"2026-10-29T16:15:00Z","v":4631,"vw":19.239894},{"c":19.47,"h":19.55,"l":19.41,"n":20,"o":19.5,"t":"2026-10-29T16:30:00Z","v":2728,"vw":19.51654},{"c":19.47,"h":19.47,"l":19.47,"n":4,"o":19.47,"t":"2026-10-29T16:45:00Z","v":494,"vw":19.47},{"c":19.48,"h":19.53,"l":19.48,"n":2,"o":19.53,"t":"2026-10-29T17:15:00Z","v":200,"vw":19.505},{"c":19.55,"h":19.6,"l":19.545,"n":15,"o":19.545,"t":"2026-10-29T17:30:00Z","v":2099,"vw":19.590817},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-10-29T17:45:00Z","v":207,"vw":19.5},{"c":19.539,"h":19.539,"l":19.5,"n":22,"o":19.5,"t":"2026-10-29T18:00:00Z","v":3745,"vw":19.508542},{"c":19.5836,"h":19.5836,"l":19.5836,"n":1,"o":19.5836,"t":"2026-10-29T18:15:00Z","v":500,"vw":19.5836},{"c":19.5831,"h":19.5831,"l":19.5831,"n":2,"o":19.5831,"t":"2026-10-29T18:30:00Z","v":154,"vw":19.5831},{"c":19.4501,"h":19.4501,"l":19.4501,"n":4,"o":19.4501,"t":"2026-10-29T19:00:00Z","v":1432,"vw":19.4501},{"c":19.59,"h":19.59,"l":19.59,"n":4,"o":19.59,"t":"2026-10-29T19:15:00Z","v":201,"vw":19.59},{"c":19.53,"h":19.53,"l":19.495,"n":19,"o":19.495,"t":"2026-10-29T19:30:00Z","v":1069,"vw":19.51875},{"c":19.56,"h":19.56,"l":19.5,"n":56,"o":19.54,"t":"2026-10-29T19:45:00Z","v":1888,"vw":19.537317},{"c":19.53,"h":19.53,"l":19.53,"n":4,"o":19.53,"t":"2026-10-29T20:00:00Z","v":932,"vw":19.53},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-10-30T10:30:00Z","v":150,"vw":19.53},{"c":19.56,"h":19.64,"l":19.55,"n":16,"o":19.64,"t":"2026-10-30T13:30:00Z","v":5227,"vw":19.628721},{"c":19.6,"h":19.6,"l":19.6,"n":3,"o":19.6,"t":"2026-10-30T13:45:00Z","v":1002,"vw":19.6},{"c":19.53,"h":19.6,"l":19.53,"n":10,"o":19.6,"t":"2026-10-30T14:00:00Z","v":522,"vw":19.57},{"c":19.51,"h":19.58,"l":19.5,"n":23,"o":19.58,"t":"2026-10-30T14:15:00Z","v":3937,"vw":19.553142},{"c":19.4207,"h":19.5,"l":19.4207,"n":17,"o":19.5,"t":"2026-10-30T14:30:00Z","v":2944,"vw":19.474604},{"c":19.42,"h":19.42,"l":19.42,"n":5,"o":19.42,"t":"2026-10-30T14:45:00Z","v":710,"vw":19.42},{"c":19.48,"h":19.48,"l":19.41,"n":9,"o":19.4226,"t":"2026-10-30T15:00:00Z","v":3675,"vw":19.464002},{"c":19.44,"h":19.48,"l":19.44,"n":8,"o":19.48,"t":"2026-10-30T15:30:00Z","v":1889,"vw":19.45137},{"c":19.45,"h":19.45,"l":19.435,"n":9,"o":19.435,"t":"2026-10-30T15:45:00Z","v":1164,"vw":19.444749},{"c":19.43,"h":19.44,"l":19.43,"n":8,"o":19.43,"t":"2026-10-30T16:15:00Z","v":773,"vw":19.436899},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-10-30T16:30:00Z","v":100,"vw":19.45},{"c":19.41,"h":19.46,"l":19.405,"n":5,"o":19.405,"t":"2026-10-30T17:15:00Z","v":400,"vw":19.425},{"c":19.48,"h":19.48,"l":19.46,"n":4,"o":19.46,"t":"2026-10-30T18:15:00Z","v":1496,"vw":19.465596},{"c":19.46,"h":19.48,"l":19.46,"n":9,"o":19.46,"t":"2026-10-30T18:30:00Z","v":1399,"vw":19.461818},{"c":19.5008,"h":19.5008,"l":19.5008,"n":2,"o":19.5008,"t":"2026-10-30T18:45:00Z","v":129,"vw":19.5008},{"c":19.41,"h":19.45,"l":19.41,"n":10,"o":19.45,"t":"2026-10-30T19:00:00Z","v":1000,"vw":19.441111},{"c":19.5,"h":19.6,"l":19.455,"n":16,"o":19.455,"t":"2026-10-30T19:15:00Z","v":2721,"vw":19.569138},{"c":19.57,"h":19.6399,"l":19.525,"n":8,"o":19.525,"t":"2026-10-30T19:30:00Z","v":6215,"vw":19.59605},{"c":19.4528,"h":19.49,"l":19.45,"n":25,"o":19.49,"t":"2026-10-30T19:45:00Z","v":2801,"vw":19.465016},{"c":19.44,"h":19.44,"l":19.44,"n":5,"o":19.44,"t":"2026-10-30T20:00:00Z","v":364,"vw":19.44},{"c":19.4784,"h":19.58,"l":19.4784,"n":10,"o":19.58,"t":"2026-11-02T14:30:00Z","v":423,"vw":19.506581},{"c":19.572,"h":19.5765,"l":19.572,"n":3,"o":19.5765,"t":"2026-11-02T14:45:00Z","v":2242,"vw":19.572439},{"c":19.56,"h":19.56,"l":19.51,"n":13,"o":19.555,"t":"2026-11-02T15:00:00Z","v":2003,"vw":19.542459},{"c":19.57,"h":19.58,"l":19.542,"n":14,"o":19.542,"t":"2026-11-02T15:30:00Z","v":2025,"vw":19.57062},{"c":19.55,"h":19.55,"l":19.55,"n":2,"o":19.55,"t":"2026-11-02T15:45:00Z","v":151,"vw":19.55},{"c":19.515,"h":19.595,"l":19.515,"n":4,"o":19.55,"t":"2026-11-02T16:00:00Z","v":1634,"vw":19.564464},{"c":19.54,"h":19.54,"l":19.5,"n":8,"o":19.5,"t":"2026-11-02T16:15:00Z","v":895,"vw":19.516732},{"c":19.55,"h":19.55,"l":19.55,"n":4,"o":19.55,"t":"2026-11-02T16:30:00Z","v":446,"vw":19.55},{"c":19.5499,"h":19.5499,"l":19.505,"n":8,"o":19.505,"t":"2026-11-02T16:45:00Z","v":1003,"vw":19.541436},{"c":19.54,"h":19.54,"l":19.54,"n":3,"o":19.54,"t":"2026-11-02T17:30:00Z","v":111,"vw":19.54},{"c":19.46,"h":19.4699,"l":19.46,"n":8,"o":19.4699,"t":"2026-11-02T18:00:00Z","v":1532,"vw":19.462032},{"c":19.53,"h":19.53,"l":19.52,"n":4,"o":19.52,"t":"2026-11-02T18:15:00Z","v":627,"vw":19.526364},{"c":19.45,"h":19.485,"l":19.44,"n":7,"o":19.485,"t":"2026-11-02T18:30:00Z","v":1758,"vw":19.461599},{"c":19.52,"h":19.52,"l":19.52,"n":5,"o":19.52,"t":"2026-11-02T19:45:00Z","v":317,"vw":19.52},{"c":19.495,"h":19.53,"l":19.495,"n":5,"o":19.495,"t":"2026-11-02T20:00:00Z","v":701,"vw":19.515},{"c":19.53,"h":19.53,"l":19.53,"n":3,"o":19.53,"t":"2026-11-02T20:15:00Z","v":651,"vw":19.53},{"c":19.585,"h":19.585,"l":19.52,"n":21,"o":19.52,"t":"2026-11-02T20:30:00Z","v":3007,"vw":19.531827},{"c":19.48,"h":19.63,"l":19.48,"n":11,"o":19.63,"t":"2026-11-02T20:45:00Z","v":541,"vw":19.549124},{"c":19.56,"h":19.56,"l":19.56,"n":12,"o":19.56,"t":"2026-11-02T21:00:00Z","v":1088,"vw":19.56},{"c":19.62,"h":19.62,"l":19.62,"n":3,"o":19.62,"t":"2026-11-03T14:30:00Z","v":210,"vw":19.62},{"c":19.54,"h":19.54,"l":19.54,"n":3,"o":19.54,"t":"2026-11-03T14:45:00Z","v":2218,"vw":19.54},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-11-03T15:00:00Z","v":101,"vw":19.58},{"c":19.54,"h":19.54,"l":19.54,"n":3,"o":19.54,"t":"2026-11-03T15:45:00Z","v":176,"vw":19.54},{"c":19.5401,"h":19.5401,"l":19.5401,"n":1,"o":19.5401,"t":"2026-11-03T16:00:00Z","v":100,"vw":19.5401},{"c":19.61,"h":19.61,"l":19.54,"n":8,"o":19.54,"t":"2026-11-03T16:30:00Z","v":982,"vw":19.581322},{"c":19.4918,"h":19.54,"l":19.4918,"n":2,"o":19.54,"t":"2026-11-03T16:45:00Z","v":650,"vw":19.502923},{"c":19.5249,"h":19.64,"l":19.4801,"n":51,"o":19.62,"t":"2026-11-03T17:15:00Z","v":7782,"vw":19.581627},{"c":19.56,"h":19.56,"l":19.56,"n":4,"o":19.56,"t":"2026-11-03T18:15:00Z","v":272,"vw":19.56},{"c":19.56,"h":19.56,"l":19.56,"n":1,"o":19.56,"t":"2026-11-03T18:30:00Z","v":510,"vw":19.56},{"c":19.6244,"h":19.6244,"l":19.6244,"n":3,"o":19.6244,"t":"2026-11-03T18:45:00Z","v":410,"vw":19.6244},{"c":19.48,"h":19.63,"l":19.48,"n":3,"o":19.63,"t":"2026-11-03T19:00:00Z","v":5103,"vw":19.482941},{"c":19.5641,"h":19.5641,"l":19.5641,"n":1,"o":19.5641,"t":"2026-11-03T19:15:00Z","v":358,"vw":19.5641},{"c":19.6199,"h":19.6199,"l":19.61,"n":3,"o":19.61,"t":"2026-11-03T19:30:00Z","v":1103,"vw":19.618984},{"c":19.58,"h":19.58,"l":19.58,"n":2,"o":19.58,"t":"2026-11-03T19:45:00Z","v":105,"vw":19.58},{"c":19.6089,"h":19.6089,"l":19.6089,"n":2,"o":19.6089,"t":"2026-11-03T20:00:00Z","v":114,"vw":19.6089},{"c":19.575,"h":19.575,"l":19.575,"n":2,"o":19.575,"t":"2026-11-03T20:15:00Z","v":380,"vw":19.575},{"c":19.58,"h":19.61,"l":19.58,"n":7,"o":19.61,"t":"2026-11-03T20:30:00Z","v":417,"vw":19.59},{"c":19.55,"h":19.565,"l":19.55,"n":8,"o":19.565,"t":"2026-11-03T20:45:00Z","v":432,"vw":19.556818},{"c":19.58,"h":19.58,"l":19.58,"n":2,"o":19.58,"t":"2026-11-03T21:00:00Z","v":854,"vw":19.58},{"c":19.68,"h":19.68,"l":19.68,"n":2,"o":19.68,"t":"2026-11-04T00:45:00Z","v":101,"vw":19.68},{"c":19.64,"h":19.71,"l":19.56,"n":7,"o":19.7,"t":"2026-11-04T15:45:00Z","v":1050,"vw":19.658095},{"c":19.64,"h":19.64,"l":19.64,"n":2,"o":19.64,"t":"2026-11-04T16:00:00Z","v":261,"vw":19.64},{"c":19.7199,"h":19.7199,"l":19.7199,"n":1,"o":19.7199,"t":"2026-11-04T16:15:00Z","v":106,"vw":19.7199},{"c":19.7,"h":19.71,"l":19.7,"n":7,"o":19.71,"t":"2026-11-04T16:45:00Z","v":562,"vw":19.706},{"c":19.64,"h":19.64,"l":19.64,"n":6,"o":19.64,"t":"2026-11-04T17:45:00Z","v":678,"vw":19.64},{"c":19.72,"h":19.72,"l":19.64,"n":4,"o":19.64,"t":"2026-11-04T18:15:00Z","v":220,"vw":19.677798},{"c":19.5936,"h":19.5936,"l":19.5936,"n":2,"o":19.5936,"t":"2026-11-04T18:30:00Z","v":206,"vw":19.5936},{"c":19.6193,"h":19.6193,"l":19.6193,"n":2,"o":19.6193,"t":"2026-11-04T18:45:00Z","v":234,"vw":19.6193},{"c":19.6994,"h":19.6994,"l":19.6435,"n":4,"o":19.6457,"t":"2026-11-04T19:30:00Z","v":600,"vw":19.6613},{"c":19.75,"h":19.75,"l":19.655,"n":22,"o":19.7,"t":"2026-11-04T19:45:00Z","v":758,"vw":19.700098},{"c":19.655,"h":19.655,"l":19.655,"n":1,"o":19.655,"t":"2026-11-04T20:00:00Z","v":127,"vw":19.655},{"c":19.78,"h":19.78,"l":19.6312,"n":8,"o":19.75,"t":"2026-11-04T20:30:00Z","v":1252,"vw":19.73287},{"c":19.73,"h":19.79,"l":19.73,"n":27,"o":19.77,"t":"2026-11-04T20:45:00Z","v":927,"vw":19.765},{"c":19.79,"h":19.79,"l":19.79,"n":5,"o":19.79,"t":"2026-11-04T21:00:00Z","v":1229,"vw":19.79},{"c":19.8,"h":19.8,"l":19.8,"n":3,"o":19.8,"t":"2026-11-05T14:30:00Z","v":704,"vw":19.8},{"c":19.6226,"h":19.675,"l":19.6226,"n":3,"o":19.675,"t":"2026-11-05T15:00:00Z","v":5150,"vw":19.623638},{"c":19.675,"h":19.675,"l":19.675,"n":8,"o":19.675,"t":"2026-11-05T15:15:00Z","v":1103,"vw":19.675},{"c":19.6817,"h":19.6817,"l":19.645,"n":4,"o":19.645,"t":"2026-11-05T15:30:00Z","v":1110,"vw":19.648306},{"c":19.69,"h":19.69,"l":19.69,"n":2,"o":19.69,"t":"2026-11-05T16:45:00Z","v":202,"vw":19.69},{"c":19.6254,"h":19.6254,"l":19.6254,"n":1,"o":19.6254,"t":"2026-11-05T17:15:00Z","v":200,"vw":19.6254},{"c":19.69,"h":19.69,"l":19.69,"n":7,"o":19.69,"t":"2026-11-05T17:30:00Z","v":218,"vw":19.69},{"c":19.675,"h":19.675,"l":19.675,"n":4,"o":19.675,"t":"2026-11-05T17:45:00Z","v":632,"vw":19.675},{"c":19.675,"h":19.675,"l":19.675,"n":2,"o":19.675,"t":"2026-11-05T18:00:00Z","v":706,"vw":19.675},{"c":19.675,"h":19.675,"l":19.675,"n":8,"o":19.675,"t":"2026-11-05T18:15:00Z","v":900,"vw":19.675},{"c":19.675,"h":19.7499,"l":19.675,"n":2,"o":19.7499,"t":"2026-11-05T19:00:00Z","v":500,"vw":19.71994},{"c":19.73,"h":19.74,"l":19.73,"n":3,"o":19.74,"t":"2026-11-05T19:30:00Z","v":400,"vw":19.7375},{"c":19.6816,"h":19.6816,"l":19.6816,"n":2,"o":19.6816,"t":"2026-11-05T20:15:00Z","v":107,"vw":19.6816},{"c":19.7412,"h":19.7412,"l":19.7412,"n":2,"o":19.7412,"t":"2026-11-05T20:45:00Z","v":102,"vw":19.7412},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-11-05T21:00:00Z","v":604,"vw":19.75},{"c":20.12,"h":20.12,"l":20.12,"n":3,"o":20.12,"t":"2026-11-05T23:30:00Z","v":150,"vw":20.12},{"c":19.75,"h":19.76,"l":19.69,"n":6,"o":19.76,"t":"2026-11-06T14:30:00Z","v":585,"vw":19.716224},{"c":19.75,"h":19.75,"l":19.75,"n":6,"o":19.75,"t":"2026-11-06T14:45:00Z","v":450,"vw":19.75},{"c":19.755,"h":19.755,"l":19.75,"n":10,"o":19.75,"t":"2026-11-06T15:00:00Z","v":1016,"vw":19.751634},{"c":19.755,"h":19.755,"l":19.755,"n":2,"o":19.755,"t":"2026-11-06T15:15:00Z","v":200,"vw":19.755},{"c":19.755,"h":19.755,"l":19.755,"n":3,"o":19.755,"t":"2026-11-06T15:30:00Z","v":300,"vw":19.755},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-11-06T15:45:00Z","v":1250,"vw":19.8},{"c":19.738,"h":19.8191,"l":19.738,"n":3,"o":19.8191,"t":"2026-11-06T16:00:00Z","v":1100,"vw":19.776409},{"c":19.6704,"h":19.6704,"l":19.6704,"n":2,"o":19.6704,"t":"2026-11-06T16:15:00Z","v":406,"vw":19.6704},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-11-06T16:30:00Z","v":250,"vw":19.75},{"c":19.685,"h":19.75,"l":19.67,"n":12,"o":19.71,"t":"2026-11-06T16:45:00Z","v":1236,"vw":19.70278},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-11-06T17:45:00Z","v":100,"vw":19.69},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-11-06T18:00:00Z","v":270,"vw":19.69},{"c":19.7411,"h":19.7411,"l":19.63,"n":3,"o":19.63,"t":"2026-11-06T18:45:00Z","v":201,"vw":19.68555},{"c":19.72,"h":19.72,"l":19.675,"n":5,"o":19.675,"t":"2026-11-06T19:00:00Z","v":461,"vw":19.694662},{"c":19.69,"h":19.69,"l":19.69,"n":5,"o":19.69,"t":"2026-11-06T19:15:00Z","v":303,"vw":19.69},{"c":19.75,"h":19.75,"l":19.69,"n":5,"o":19.69,"t":"2026-11-06T19:30:00Z","v":395,"vw":19.729051},{"c":19.72,"h":19.725,"l":19.72,"n":8,"o":19.725,"t":"2026-11-06T20:15:00Z","v":369,"vw":19.722193},{"c":19.775,"h":19.775,"l":19.775,"n":4,"o":19.775,"t":"2026-11-06T20:45:00Z","v":129,"vw":19.775},{"c":19.82,"h":19.82,"l":19.82,"n":2,"o":19.82,"t":"2026-11-06T21:00:00Z","v":587,"vw":19.82},{"c":19.646,"h":19.76,"l":19.646,"n":11,"o":19.76,"t":"2026-11-09T14:30:00Z","v":954,"vw":19.727563},{"c":19.735,"h":19.735,"l":19.735,"n":2,"o":19.735,"t":"2026-11-09T14:45:00Z","v":500,"vw":19.735},{"c":19.63,"h":19.735,"l":19.63,"n":8,"o":19.735,"t":"2026-11-09T15:00:00Z","v":2416,"vw":19.643657},{"c":19.73,"h":19.735,"l":19.62,"n":10,"o":19.735,"t":"2026-11-09T15:15:00Z","v":2323,"vw":19.688969},{"c":19.7306,"h":19.7306,"l":19.62,"n":7,"o":19.62,"t":"2026-11-09T15:30:00Z","v":621,"vw":19.647122},{"c":19.73,"h":19.73,"l":19.62,"n":13,"o":19.65,"t":"2026-11-09T15:45:00Z","v":3600,"vw":19.652561},{"c":19.62,"h":19.62,"l":19.62,"n":3,"o":19.62,"t":"2026-11-09T16:00:00Z","v":250,"vw":19.62},{"c":19.56,"h":19.6201,"l":19.56,"n":20,"o":19.62,"t":"2026-11-09T16:45:00Z","v":2169,"vw":19.589688},{"c":19.595,"h":19.595,"l":19.56,"n":8,"o":19.56,"t":"2026-11-09T17:00:00Z","v":1934,"vw":19.586521},{"c":19.62,"h":19.62,"l":19.61,"n":5,"o":19.61,"t":"2026-11-09T17:15:00Z","v":758,"vw":19.618668},{"c":19.62,"h":19.62,"l":19.62,"n":3,"o":19.62,"t":"2026-11-09T17:30:00Z","v":214,"vw":19.62},{"c":19.72,"h":19.72,"l":19.6592,"n":2,"o":19.6592,"t":"2026-11-09T18:00:00Z","v":1100,"vw":19.664727},{"c":19.6174,"h":19.6174,"l":19.6174,"n":2,"o":19.6174,"t":"2026-11-09T18:15:00Z","v":198,"vw":19.6174},{"c":19.76,"h":19.76,"l":19.76,"n":2,"o":19.76,"t":"2026-11-09T18:45:00Z","v":1580,"vw":19.76},{"c":19.7,"h":19.8,"l":19.7,"n":11,"o":19.76,"t":"2026-11-09T19:00:00Z","v":1424,"vw":19.772308},{"c":19.7,"h":19.7,"l":19.7,"n":5,"o":19.7,"t":"2026-11-09T19:45:00Z","v":204,"vw":19.7},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-11-09T20:00:00Z","v":152,"vw":19.75},{"c":19.79,"h":19.8,"l":19.745,"n":28,"o":19.79,"t":"2026-11-09T20:45:00Z","v":1957,"vw":19.775737},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-11-09T21:00:00Z","v":508,"vw":19.8},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-11-09T21:15:00Z","v":154,"vw":19.62},{"c":19.74,"h":19.83,"l":19.74,"n":12,"o":19.83,"t":"2026-11-10T14:30:00Z","v":1207,"vw":19.794498},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-11-10T15:15:00Z","v":100,"vw":19.74},{"c":19.6432,"h":19.6432,"l":19.6432,"n":1,"o":19.6432,"t":"2026-11-10T16:00:00Z","v":300,"vw":19.6432},{"c":19.724,"h":19.724,"l":19.724,"n":3,"o":19.724,"t":"2026-11-10T16:15:00Z","v":487,"vw":19.724},{"c":19.58,"h":19.75,"l":19.58,"n":45,"o":19.75,"t":"2026-11-10T16:30:00Z","v":4448,"vw":19.647009},{"c":19.69,"h":19.69,"l":19.58,"n":4,"o":19.581,"t":"2026-11-10T16:45:00Z","v":1200,"vw":19.589583},{"c":19.575,"h":19.58,"l":19.575,"n":3,"o":19.58,"t":"2026-11-10T17:00:00Z","v":619,"vw":19.579167},{"c":19.5986,"h":19.5986,"l":19.5986,"n":1,"o":19.5986,"t":"2026-11-10T17:15:00Z","v":100,"vw":19.5986},{"c":19.575,"h":19.575,"l":19.575,"n":3,"o":19.575,"t":"2026-11-10T17:30:00Z","v":2218,"vw":19.575},{"c":19.645,"h":19.645,"l":19.48,"n":33,"o":19.55,"t":"2026-11-10T17:45:00Z","v":4489,"vw":19.513012},{"c":19.645,"h":19.645,"l":19.645,"n":1,"o":19.645,"t":"2026-11-10T18:30:00Z","v":150,"vw":19.645},{"c":19.55,"h":19.55,"l":19.48,"n":17,"o":19.531,"t":"2026-11-10T20:00:00Z","v":2783,"vw":19.517106},{"c":19.45,"h":19.59,"l":19.45,"n":31,"o":19.59,"t":"2026-11-10T20:30:00Z","v":6862,"vw":19.493554},{"c":19.41,"h":19.41,"l":19.41,"n":5,"o":19.41,"t":"2026-11-10T20:45:00Z","v":683,"vw":19.41},{"c":19.61,"h":19.61,"l":19.55,"n":8,"o":19.56,"t":"2026-11-11T14:30:00Z","v":3027,"vw":19.564016},{"c":19.645,"h":19.645,"l":19.645,"n":1,"o":19.645,"t":"2026-11-11T15:00:00Z","v":204,"vw":19.645},{"c":19.55,"h":19.55,"l":19.5,"n":9,"o":19.5,"t":"2026-11-11T15:15:00Z","v":1564,"vw":19.508498},{"c":19.46,"h":19.46,"l":19.46,"n":1,"o":19.46,"t":"2026-11-11T15:45:00Z","v":200,"vw":19.46},{"c":19.56,"h":19.56,"l":19.43,"n":24,"o":19.43,"t":"2026-11-11T16:45:00Z","v":4713,"vw":19.472596},{"c":19.56,"h":19.56,"l":19.55,"n":3,"o":19.55,"t":"2026-11-11T17:00:00Z","v":279,"vw":19.555},{"c":19.4101,"h":19.4101,"l":19.4101,"n":31,"o":19.4101,"t":"2026-11-11T18:00:00Z","v":1492,"vw":19.4101},{"c":19.56,"h":19.56,"l":19.56,"n":1,"o":19.56,"t":"2026-11-11T18:30:00Z","v":100,"vw":19.56},{"c":19.411,"h":19.411,"l":19.411,"n":4,"o":19.411,"t":"2026-11-11T18:45:00Z","v":289,"vw":19.411},{"c":19.46,"h":19.56,"l":19.42,"n":44,"o":19.44,"t":"2026-11-11T19:30:00Z","v":3709,"vw":19.477089},{"c":19.44,"h":19.595,"l":19.44,"n":98,"o":19.48,"t":"2026-11-11T19:45:00Z","v":10495,"vw":19.480924},{"c":19.6399,"h":19.6399,"l":19.42,"n":14,"o":19.43,"t":"2026-11-11T20:15:00Z","v":1385,"vw":19.5215},{"c":19.495,"h":19.545,"l":19.45,"n":4,"o":19.545,"t":"2026-11-11T20:30:00Z","v":1383,"vw":19.496276},{"c":19.45,"h":19.65,"l":19.45,"n":37,"o":19.47,"t":"2026-11-11T20:45:00Z","v":2097,"vw":19.501534},{"c":19.5,"h":19.54,"l":19.5,"n":12,"o":19.54,"t":"2026-11-11T21:00:00Z","v":1137,"vw":19.509716},{"c":19.54,"h":19.54,"l":19.54,"n":3,"o":19.54,"t":"2026-11-12T14:30:00Z","v":566,"vw":19.54},{"c":19.57,"h":19.57,"l":19.57,"n":3,"o":19.57,"t":"2026-11-12T14:45:00Z","v":400,"vw":19.57},{"c":19.52,"h":19.52,"l":19.52,"n":1,"o":19.52,"t":"2026-11-12T15:15:00Z","v":327,"vw":19.52},{"c":19.6,"h":19.6,"l":19.6,"n":2,"o":19.6,"t":"2026-11-12T15:30:00Z","v":105,"vw":19.6},{"c":19.645,"h":19.645,"l":19.645,"n":1,"o":19.645,"t":"2026-11-12T16:00:00Z","v":256,"vw":19.645},{"c":19.5,"h":19.61,"l":19.44,"n":27,"o":19.49,"t":"2026-11-12T16:45:00Z","v":3685,"vw":19.488165},{"c":19.6,"h":19.6,"l":19.47,"n":8,"o":19.5625,"t":"2026-11-12T17:00:00Z","v":1570,"vw":19.545071},{"c":19.55,"h":19.55,"l":19.55,"n":2,"o":19.55,"t":"2026-11-12T18:15:00Z","v":103,"vw":19.55},{"c":19.55,"h":19.55,"l":19.55,"n":6,"o":19.55,"t":"2026-11-12T19:00:00Z","v":1194,"vw":19.55},{"c":19.55,"h":19.55,"l":19.55,"n":5,"o":19.55,"t":"2026-11-12T19:15:00Z","v":973,"vw":19.55},{"c":19.595,"h":19.595,"l":19.595,"n":3,"o":19.595,"t":"2026-11-12T20:00:00Z","v":114,"vw":19.595},{"c":19.575,"h":19.595,"l":19.55,"n":19,"o":19.595,"t":"2026-11-12T20:15:00Z","v":2268,"vw":19.562323},{"c":19.52,"h":19.59,"l":19.52,"n":10,"o":19.59,"t":"2026-11-12T20:30:00Z","v":3163,"vw":19.559581},{"c":19.52,"h":19.52,"l":19.52,"n":2,"o":19.52,"t":"2026-11-12T20:45:00Z","v":200,"vw":19.52},{"c":19.58,"h":19.58,"l":19.58,"n":3,"o":19.58,"t":"2026-11-12T21:00:00Z","v":214,"vw":19.58},{"c":19.52,"h":19.52,"l":19.52,"n":4,"o":19.52,"t":"2026-11-13T14:45:00Z","v":412,"vw":19.52},{"c":19.4,"h":19.495,"l":19.4,"n":20,"o":19.41,"t":"2026-11-13T15:00:00Z","v":3896,"vw":19.419767},{"c":19.42,"h":19.42,"l":19.3611,"n":8,"o":19.3611,"t":"2026-11-13T15:45:00Z","v":329,"vw":19.380861},{"c":19.41,"h":19.41,"l":19.41,"n":10,"o":19.41,"t":"2026-11-13T16:00:00Z","v":159,"vw":19.41},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-11-13T16:15:00Z","v":200,"vw":19.39},{"c":19.37,"h":19.41,"l":19.37,"n":7,"o":19.41,"t":"2026-11-13T16:30:00Z","v":634,"vw":19.398916},{"c":19.42,"h":19.42,"l":19.37,"n":19,"o":19.37,"t":"2026-11-13T16:45:00Z","v":1531,"vw":19.397783},{"c":19.42,"h":19.42,"l":19.42,"n":4,"o":19.42,"t":"2026-11-13T17:00:00Z","v":720,"vw":19.42},{"c":19.38,"h":19.38,"l":19.38,"n":2,"o":19.38,"t":"2026-11-13T17:30:00Z","v":162,"vw":19.38},{"c":19.39,"h":19.41,"l":19.37,"n":15,"o":19.39,"t":"2026-11-13T17:45:00Z","v":1206,"vw":19.384377},{"c":19.3888,"h":19.3888,"l":19.38,"n":3,"o":19.3888,"t":"2026-11-13T18:00:00Z","v":600,"vw":19.385867},{"c":19.38,"h":19.39,"l":19.38,"n":6,"o":19.39,"t":"2026-11-13T18:15:00Z","v":703,"vw":19.38627},{"c":19.3889,"h":19.3889,"l":19.3889,"n":1,"o":19.3889,"t":"2026-11-13T18:30:00Z","v":150,"vw":19.3889},{"c":19.35,"h":19.37,"l":19.35,"n":13,"o":19.36,"t":"2026-11-13T19:00:00Z","v":1953,"vw":19.36065},{"c":19.3533,"h":19.3533,"l":19.3533,"n":1,"o":19.3533,"t":"2026-11-13T19:15:00Z","v":200,"vw":19.3533}],"expiry":"2027-01-15","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.5948450223272921,"strike":19.673627528237457,"iv":0.1967582085631731,"gamma":0.2775698187549251,"theta":-0.0052921723141581304,"vega":0.029369188337273443,"rho":0.011203128763519738,"breakevenPct":4.728767448263331},{"delta":0.45,"premium":0.9166206987128975,"strike":19.34528500131337,"iv":0.2436980562122406,"gamma":0.2478613869188337,"theta":-0.006290333596007355,"vega":0.028935776201733647,"rho":0.012455073604181254,"breakevenPct":4.694836022932863},{"delta":0.5,"premium":1.2383963750985028,"strike":19.016942474389282,"iv":0.2906379038613081,"gamma":0.2181529550827423,"theta":-0.00728849487785658,"vega":0.028502364066193855,"rho":0.013707018444842772,"breakevenPct":4.6609045976023955},{"delta":0.55,"premium":1.5601720514841086,"strike":18.688599947465196,"iv":0.3375777515103756,"gamma":0.18844452324665087,"theta":-0.008286656159705807,"vega":0.02806895193065406,"rho":0.014958963285504289,"breakevenPct":4.626973172271928},{"delta":0.6,"premium":1.881947727869714,"strike":18.36025742054111,"iv":0.3845175991594431,"gamma":0.1587360914105595,"theta":-0.009284817441555031,"vega":0.027635539795114263,"rho":0.016210908126165803,"breakevenPct":4.59304174694146},{"delta":0.65,"premium":2.2037234042553195,"strike":18.03191489361702,"iv":0.43145744680851067,"gamma":0.12902765957446805,"theta":-0.010282978723404258,"vega":0.027202127659574468,"rho":0.01746285296682732,"breakevenPct":4.559110321610993},{"delta":0.7,"premium":2.5254990806409245,"strike":17.703572366692935,"iv":0.47839729445757806,"gamma":0.0993192277383767,"theta":-0.01128114000525348,"vega":0.026768715524034672,"rho":0.018714797807488838,"breakevenPct":4.525178896280526}],"put":[]},"raw":{"call":[{"delta":0.4,"premium":0.5948450223272921,"strike":19.673627528237457,"iv":0.1967582085631731,"gamma":0.2775698187549251,"theta":-0.0052921723141581304,"vega":0.029369188337273443,"rho":0.011203128763519738,"breakevenPct":4.728767448263331},{"delta":0.45,"premium":0.9166206987128975,"strike":19.34528500131337,"iv":0.2436980562122406,"gamma":0.2478613869188337,"theta":-0.006290333596007355,"vega":0.028935776201733647,"rho":0.012455073604181254,"breakevenPct":4.694836022932863},{"delta":0.5,"premium":1.2383963750985028,"strike":19.016942474389282,"iv":0.2906379038613081,"gamma":0.2181529550827423,"theta":-0.00728849487785658,"vega":0.028502364066193855,"rho":0.013707018444842772,"breakevenPct":4.6609045976023955},{"delta":0.55,"premium":1.5601720514841086,"strike":18.688599947465196,"iv":0.3375777515103756,"gamma":0.18844452324665087,"theta":-0.008286656159705807,"vega":0.02806895193065406,"rho":0.014958963285504289,"breakevenPct":4.626973172271928},{"delta":0.6,"premium":1.881947727869714,"strike":18.36025742054111,"iv":0.3845175991594431,"gamma":0.1587360914105595,"theta":-0.009284817441555031,"vega":0.027635539795114263,"rho":0.016210908126165803,"breakevenPct":4.59304174694146},{"delta":0.65,"premium":2.2037234042553195,"strike":18.03191489361702,"iv":0.43145744680851067,"gamma":0.12902765957446805,"theta":-0.010282978723404258,"vega":0.027202127659574468,"rho":0.01746285296682732,"breakevenPct":4.559110321610993},{"delta":0.7,"premium":2.5254990806409245,"strike":17.703572366692935,"iv":0.47839729445757806,"gamma":0.0993192277383767,"theta":-0.01128114000525348,"vega":0.026768715524034672,"rho":0.018714797807488838,"breakevenPct":4.525178896280526}],"put":[]}},"errors":["delta:partial"],"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"}}