{"symbol":"CTO","url":"https://intraalpha.com/companies/CTO","capturedAt":"2026-10-23T06:52:51.640Z","state":"ready","quote":{"symbol":"CTO","last_price":20.25,"prev_close":19.58,"regular_close":20.25,"change":0.67,"change_pct":3.4219,"regular_change":0.67,"regular_change_pct":3.4219,"extended_change":0,"extended_change_pct":0,"bid":19.69,"ask":20.24,"bid_size":100,"ask_size":200,"volume":398507,"vwap":20.145011,"open":19.69,"high":20.31,"low":19.66,"close":20.25,"trade_count":6849,"last_trade_at":"2026-10-22T23:00:00.003633699Z","last_quote_at":"2026-10-23T00:00:00.136827802Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:43.091836641-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CTO","fetched_at":"2026-10-23T06:52:51.199644+00:00","name":"CTO Realty Growth Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - DIVERSIFIED","country":"USA","description":"CTO Realty Growth, Inc. is a Florida-based publicly traded real estate company owning approximately 2 income properties. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":733965000,"ebitda":99119000,"pe_ratio":14.29,"peg_ratio":0,"book_value":17.69,"dividend_per_share":1.52,"dividend_yield":0.075,"eps":1.37,"revenue_ttm":161100000,"gross_profit_ttm":120121000,"profit_margin":0.326,"operating_margin_ttm":0.254,"return_on_assets_ttm":0.0184,"return_on_equity_ttm":0.085,"quarterly_earnings_growth":12,"quarterly_revenue_growth":0.165,"analyst_target_price":24.6,"analyst_number":0,"beta":0.633,"fifty_two_week_high":22.31,"fifty_two_week_low":14.83,"fifty_day_ma":20.97,"two_hundred_day_ma":20.19,"shares_outstanding":37485500,"forward_pe":121.95,"price_to_sales":4.556,"price_to_book":1.152,"ev_to_revenue":8.46,"ev_to_ebitda":9.48},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:51.199644+00:00"},"optionObservedAt":"2026-10-22T19:55:01.575Z","bars":[{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-10-16T11:55:00Z","v":1000,"vw":20.65},{"c":20.57,"h":20.72,"l":20.57,"n":58,"o":20.72,"t":"2026-10-16T13:30:00Z","v":7104,"vw":20.710186},{"c":20.675,"h":20.675,"l":20.64,"n":19,"o":20.65,"t":"2026-10-16T13:35:00Z","v":1215,"vw":20.653108},{"c":20.66,"h":20.66,"l":20.65,"n":13,"o":20.66,"t":"2026-10-16T13:40:00Z","v":898,"vw":20.657442},{"c":20.71,"h":20.71,"l":20.71,"n":21,"o":20.71,"t":"2026-10-16T13:50:00Z","v":944,"vw":20.71},{"c":20.74,"h":20.74,"l":20.73,"n":7,"o":20.73,"t":"2026-10-16T13:55:00Z","v":4413,"vw":20.730455},{"c":20.78,"h":20.78,"l":20.78,"n":11,"o":20.78,"t":"2026-10-16T14:10:00Z","v":721,"vw":20.78},{"c":20.78,"h":20.78,"l":20.78,"n":9,"o":20.78,"t":"2026-10-16T14:15:00Z","v":1051,"vw":20.78},{"c":20.78,"h":20.78,"l":20.78,"n":4,"o":20.78,"t":"2026-10-16T14:30:00Z","v":417,"vw":20.78},{"c":20.81,"h":20.81,"l":20.78,"n":31,"o":20.78,"t":"2026-10-16T14:35:00Z","v":996,"vw":20.793333},{"c":20.76,"h":20.76,"l":20.76,"n":14,"o":20.76,"t":"2026-10-16T14:40:00Z","v":470,"vw":20.76},{"c":20.75,"h":20.7816,"l":20.75,"n":37,"o":20.7816,"t":"2026-10-16T14:45:00Z","v":1873,"vw":20.776511},{"c":20.77,"h":20.77,"l":20.77,"n":18,"o":20.77,"t":"2026-10-16T14:50:00Z","v":713,"vw":20.77},{"c":20.79,"h":20.79,"l":20.79,"n":12,"o":20.79,"t":"2026-10-16T14:55:00Z","v":332,"vw":20.79},{"c":20.82,"h":20.82,"l":20.8,"n":38,"o":20.8,"t":"2026-10-16T15:00:00Z","v":1697,"vw":20.806885},{"c":20.89,"h":20.89,"l":20.86,"n":33,"o":20.86,"t":"2026-10-16T15:10:00Z","v":1368,"vw":20.867288},{"c":20.89,"h":20.89,"l":20.89,"n":1,"o":20.89,"t":"2026-10-16T15:15:00Z","v":100,"vw":20.89},{"c":20.89,"h":20.89,"l":20.89,"n":9,"o":20.89,"t":"2026-10-16T15:20:00Z","v":354,"vw":20.89},{"c":20.88,"h":20.89,"l":20.88,"n":56,"o":20.89,"t":"2026-10-16T15:25:00Z","v":1080,"vw":20.886667},{"c":20.87,"h":20.87,"l":20.87,"n":8,"o":20.87,"t":"2026-10-16T15:30:00Z","v":690,"vw":20.87},{"c":20.865,"h":20.87,"l":20.86,"n":27,"o":20.87,"t":"2026-10-16T15:35:00Z","v":1387,"vw":20.86669},{"c":20.84,"h":20.86,"l":20.84,"n":56,"o":20.86,"t":"2026-10-16T15:40:00Z","v":1457,"vw":20.847857},{"c":20.82,"h":20.85,"l":20.82,"n":53,"o":20.85,"t":"2026-10-16T15:45:00Z","v":1636,"vw":20.833171},{"c":20.8137,"h":20.82,"l":20.81,"n":8,"o":20.82,"t":"2026-10-16T15:50:00Z","v":695,"vw":20.815139},{"c":20.82,"h":20.82,"l":20.82,"n":11,"o":20.82,"t":"2026-10-16T15:55:00Z","v":276,"vw":20.82},{"c":20.79,"h":20.805,"l":20.79,"n":37,"o":20.805,"t":"2026-10-16T16:00:00Z","v":1178,"vw":20.798947},{"c":20.79,"h":20.79,"l":20.79,"n":2,"o":20.79,"t":"2026-10-16T16:05:00Z","v":200,"vw":20.79},{"c":20.74,"h":20.78,"l":20.73,"n":50,"o":20.78,"t":"2026-10-16T16:10:00Z","v":1494,"vw":20.749444},{"c":20.73,"h":20.75,"l":20.73,"n":78,"o":20.73,"t":"2026-10-16T16:15:00Z","v":14914,"vw":20.731456},{"c":20.74,"h":20.74,"l":20.74,"n":20,"o":20.74,"t":"2026-10-16T16:20:00Z","v":829,"vw":20.74},{"c":20.72,"h":20.735,"l":20.72,"n":24,"o":20.735,"t":"2026-10-16T16:25:00Z","v":1847,"vw":20.731586},{"c":20.72,"h":20.72,"l":20.71,"n":18,"o":20.71,"t":"2026-10-16T16:30:00Z","v":779,"vw":20.716667},{"c":20.69,"h":20.71,"l":20.69,"n":28,"o":20.71,"t":"2026-10-16T16:35:00Z","v":766,"vw":20.7},{"c":20.68,"h":20.685,"l":20.68,"n":40,"o":20.685,"t":"2026-10-16T16:40:00Z","v":1470,"vw":20.681659},{"c":20.67,"h":20.67,"l":20.67,"n":53,"o":20.67,"t":"2026-10-16T16:45:00Z","v":2104,"vw":20.67},{"c":20.69,"h":20.69,"l":20.6601,"n":52,"o":20.6601,"t":"2026-10-16T16:50:00Z","v":1847,"vw":20.672655},{"c":20.705,"h":20.71,"l":20.705,"n":19,"o":20.71,"t":"2026-10-16T17:10:00Z","v":744,"vw":20.70625},{"c":20.69,"h":20.7,"l":20.69,"n":35,"o":20.7,"t":"2026-10-16T17:15:00Z","v":1019,"vw":20.693125},{"c":20.66,"h":20.69,"l":20.66,"n":61,"o":20.69,"t":"2026-10-16T17:20:00Z","v":2912,"vw":20.67575},{"c":20.665,"h":20.665,"l":20.665,"n":19,"o":20.665,"t":"2026-10-16T17:25:00Z","v":1405,"vw":20.665},{"c":20.67,"h":20.67,"l":20.665,"n":40,"o":20.665,"t":"2026-10-16T17:30:00Z","v":2905,"vw":20.665612},{"c":20.67,"h":20.68,"l":20.67,"n":46,"o":20.67,"t":"2026-10-16T17:35:00Z","v":1853,"vw":20.676552},{"c":20.69,"h":20.69,"l":20.685,"n":31,"o":20.685,"t":"2026-10-16T17:40:00Z","v":1773,"vw":20.687725},{"c":20.695,"h":20.7,"l":20.685,"n":28,"o":20.685,"t":"2026-10-16T17:45:00Z","v":909,"vw":20.693333},{"c":20.67,"h":20.68,"l":20.67,"n":36,"o":20.68,"t":"2026-10-16T17:50:00Z","v":1256,"vw":20.674286},{"c":20.565,"h":20.66,"l":20.55,"n":168,"o":20.66,"t":"2026-10-16T17:55:00Z","v":11232,"vw":20.616582},{"c":20.6,"h":20.6,"l":20.585,"n":33,"o":20.59,"t":"2026-10-16T18:00:00Z","v":1193,"vw":20.591667},{"c":20.6,"h":20.6,"l":20.58,"n":8,"o":20.58,"t":"2026-10-16T18:10:00Z","v":2756,"vw":20.580786},{"c":20.56,"h":20.58,"l":20.56,"n":72,"o":20.58,"t":"2026-10-16T18:20:00Z","v":2799,"vw":20.577798},{"c":20.575,"h":20.59,"l":20.575,"n":23,"o":20.575,"t":"2026-10-16T18:25:00Z","v":955,"vw":20.58},{"c":20.565,"h":20.57,"l":20.555,"n":65,"o":20.56,"t":"2026-10-16T18:30:00Z","v":1870,"vw":20.562183},{"c":20.575,"h":20.575,"l":20.565,"n":23,"o":20.565,"t":"2026-10-16T18:35:00Z","v":2538,"vw":20.565641},{"c":20.57,"h":20.6,"l":20.57,"n":80,"o":20.59,"t":"2026-10-16T18:45:00Z","v":4723,"vw":20.580937},{"c":20.6,"h":20.6,"l":20.57,"n":32,"o":20.58,"t":"2026-10-16T18:50:00Z","v":1527,"vw":20.5935},{"c":20.6,"h":20.61,"l":20.58,"n":21,"o":20.58,"t":"2026-10-16T18:55:00Z","v":821,"vw":20.597274},{"c":20.59,"h":20.6,"l":20.585,"n":84,"o":20.6,"t":"2026-10-16T19:00:00Z","v":4977,"vw":20.592187},{"c":20.605,"h":20.605,"l":20.605,"n":9,"o":20.605,"t":"2026-10-16T19:05:00Z","v":390,"vw":20.605},{"c":20.59,"h":20.615,"l":20.59,"n":94,"o":20.6,"t":"2026-10-16T19:10:00Z","v":4070,"vw":20.60377},{"c":20.585,"h":20.61,"l":20.58,"n":110,"o":20.59,"t":"2026-10-16T19:15:00Z","v":5721,"vw":20.589755},{"c":20.58,"h":20.585,"l":20.58,"n":37,"o":20.585,"t":"2026-10-16T19:20:00Z","v":2896,"vw":20.584583},{"c":20.585,"h":20.585,"l":20.585,"n":17,"o":20.585,"t":"2026-10-16T19:25:00Z","v":412,"vw":20.585},{"c":20.57,"h":20.6,"l":20.565,"n":182,"o":20.6,"t":"2026-10-16T19:30:00Z","v":12871,"vw":20.583807},{"c":20.55,"h":20.58,"l":20.55,"n":151,"o":20.57,"t":"2026-10-16T19:35:00Z","v":12331,"vw":20.565021},{"c":20.55,"h":20.55,"l":20.54,"n":93,"o":20.55,"t":"2026-10-16T19:40:00Z","v":6077,"vw":20.547117},{"c":20.54,"h":20.55,"l":20.53,"n":114,"o":20.55,"t":"2026-10-16T19:45:00Z","v":6675,"vw":20.540574},{"c":20.54,"h":20.54,"l":20.54,"n":106,"o":20.54,"t":"2026-10-16T19:50:00Z","v":3871,"vw":20.54},{"c":20.53,"h":20.59,"l":20.53,"n":535,"o":20.54,"t":"2026-10-16T19:55:00Z","v":35075,"vw":20.556351},{"c":20.54,"h":20.54,"l":20.54,"n":14,"o":20.54,"t":"2026-10-16T20:00:00Z","v":55422,"vw":20.54},{"c":20.38,"h":20.6249,"l":20.25,"n":55,"o":20.25,"t":"2026-10-19T13:30:00Z","v":3297,"vw":20.465668},{"c":20.4725,"h":20.4725,"l":20.43,"n":31,"o":20.43,"t":"2026-10-19T13:35:00Z","v":379,"vw":20.453356},{"c":20.45,"h":20.45,"l":20.45,"n":3,"o":20.45,"t":"2026-10-19T13:40:00Z","v":741,"vw":20.45},{"c":20.35,"h":20.422,"l":20.35,"n":14,"o":20.422,"t":"2026-10-19T13:45:00Z","v":5093,"vw":20.41912},{"c":20.36,"h":20.36,"l":20.32,"n":49,"o":20.35,"t":"2026-10-19T13:50:00Z","v":1895,"vw":20.345851},{"c":20.37,"h":20.37,"l":20.34,"n":13,"o":20.34,"t":"2026-10-19T13:55:00Z","v":461,"vw":20.359443},{"c":20.4,"h":20.4,"l":20.355,"n":27,"o":20.355,"t":"2026-10-19T14:00:00Z","v":3084,"vw":20.374507},{"c":20.37,"h":20.435,"l":20.37,"n":13,"o":20.4216,"t":"2026-10-19T14:05:00Z","v":705,"vw":20.417036},{"c":20.38,"h":20.38,"l":20.35,"n":30,"o":20.38,"t":"2026-10-19T14:10:00Z","v":1315,"vw":20.37},{"c":20.3799,"h":20.3799,"l":20.35,"n":16,"o":20.35,"t":"2026-10-19T14:15:00Z","v":650,"vw":20.361095},{"c":20.345,"h":20.35,"l":20.345,"n":18,"o":20.35,"t":"2026-10-19T14:20:00Z","v":630,"vw":20.3475},{"c":20.32,"h":20.35,"l":20.32,"n":36,"o":20.35,"t":"2026-10-19T14:25:00Z","v":1209,"vw":20.335},{"c":20.28,"h":20.32,"l":20.28,"n":74,"o":20.3,"t":"2026-10-19T14:30:00Z","v":5276,"vw":20.3009},{"c":20.275,"h":20.275,"l":20.275,"n":10,"o":20.275,"t":"2026-10-19T14:35:00Z","v":314,"vw":20.275},{"c":20.24,"h":20.27,"l":20.22,"n":82,"o":20.26,"t":"2026-10-19T14:40:00Z","v":4143,"vw":20.253116},{"c":20.24,"h":20.24,"l":20.22,"n":61,"o":20.2342,"t":"2026-10-19T14:45:00Z","v":3978,"vw":20.231602},{"c":20.25,"h":20.25,"l":20.25,"n":8,"o":20.25,"t":"2026-10-19T14:50:00Z","v":144,"vw":20.25},{"c":20.2583,"h":20.27,"l":20.245,"n":73,"o":20.245,"t":"2026-10-19T14:55:00Z","v":2965,"vw":20.258735},{"c":20.26,"h":20.26,"l":20.25,"n":45,"o":20.26,"t":"2026-10-19T15:00:00Z","v":4810,"vw":20.257711},{"c":20.24,"h":20.24,"l":20.24,"n":4,"o":20.24,"t":"2026-10-19T15:05:00Z","v":333,"vw":20.24},{"c":20.315,"h":20.315,"l":20.255,"n":122,"o":20.255,"t":"2026-10-19T15:10:00Z","v":4053,"vw":20.284766},{"c":20.27,"h":20.32,"l":20.27,"n":109,"o":20.32,"t":"2026-10-19T15:15:00Z","v":5377,"vw":20.298354},{"c":20.275,"h":20.285,"l":20.27,"n":51,"o":20.28,"t":"2026-10-19T15:20:00Z","v":1079,"vw":20.278},{"c":20.26,"h":20.275,"l":20.26,"n":35,"o":20.26,"t":"2026-10-19T15:25:00Z","v":4120,"vw":20.266028},{"c":20.24,"h":20.25,"l":20.23,"n":74,"o":20.25,"t":"2026-10-19T15:30:00Z","v":2515,"vw":20.235},{"c":20.25,"h":20.25,"l":20.22,"n":66,"o":20.22,"t":"2026-10-19T15:35:00Z","v":4675,"vw":20.242669},{"c":20.2454,"h":20.2454,"l":20.24,"n":47,"o":20.24,"t":"2026-10-19T15:40:00Z","v":1993,"vw":20.241231},{"c":20.25,"h":20.25,"l":20.23,"n":45,"o":20.23,"t":"2026-10-19T15:45:00Z","v":4999,"vw":20.249457},{"c":20.24,"h":20.24,"l":20.24,"n":50,"o":20.24,"t":"2026-10-19T15:50:00Z","v":1691,"vw":20.24},{"c":20.245,"h":20.2574,"l":20.23,"n":33,"o":20.23,"t":"2026-10-19T15:55:00Z","v":7428,"vw":20.244352},{"c":20.2,"h":20.23,"l":20.19,"n":75,"o":20.23,"t":"2026-10-19T16:00:00Z","v":2491,"vw":20.215156},{"c":20.18,"h":20.19,"l":20.17,"n":44,"o":20.19,"t":"2026-10-19T16:05:00Z","v":5700,"vw":20.180061},{"c":20.2,"h":20.2,"l":20.18,"n":62,"o":20.18,"t":"2026-10-19T16:10:00Z","v":4705,"vw":20.189745},{"c":20.24,"h":20.24,"l":20.23,"n":21,"o":20.23,"t":"2026-10-19T16:15:00Z","v":1116,"vw":20.233333},{"c":20.25,"h":20.25,"l":20.23,"n":65,"o":20.25,"t":"2026-10-19T16:20:00Z","v":3568,"vw":20.241488},{"c":20.25,"h":20.25,"l":20.2438,"n":24,"o":20.2438,"t":"2026-10-19T16:30:00Z","v":1494,"vw":20.248967},{"c":20.2,"h":20.24,"l":20.2,"n":53,"o":20.24,"t":"2026-10-19T16:35:00Z","v":4186,"vw":20.227767},{"c":20.19,"h":20.2,"l":20.19,"n":13,"o":20.2,"t":"2026-10-19T16:40:00Z","v":477,"vw":20.193333},{"c":20.195,"h":20.2065,"l":20.195,"n":12,"o":20.2065,"t":"2026-10-19T16:45:00Z","v":1327,"vw":20.197612},{"c":20.215,"h":20.215,"l":20.2,"n":39,"o":20.21,"t":"2026-10-19T16:50:00Z","v":2894,"vw":20.204572},{"c":20.15,"h":20.215,"l":20.15,"n":73,"o":20.215,"t":"2026-10-19T16:55:00Z","v":5017,"vw":20.173463},{"c":20.1,"h":20.15,"l":20.085,"n":94,"o":20.15,"t":"2026-10-19T17:00:00Z","v":2661,"vw":20.114039},{"c":20.07,"h":20.07,"l":20.07,"n":16,"o":20.07,"t":"2026-10-19T17:10:00Z","v":1181,"vw":20.07},{"c":20.07,"h":20.07,"l":20.07,"n":6,"o":20.07,"t":"2026-10-19T17:15:00Z","v":2033,"vw":20.07},{"c":20.105,"h":20.12,"l":20.04,"n":131,"o":20.07,"t":"2026-10-19T17:20:00Z","v":13042,"vw":20.068802},{"c":20.105,"h":20.105,"l":20.105,"n":8,"o":20.105,"t":"2026-10-19T17:25:00Z","v":678,"vw":20.105},{"c":20.09,"h":20.11,"l":20.09,"n":28,"o":20.11,"t":"2026-10-19T17:30:00Z","v":1070,"vw":20.1},{"c":20.09,"h":20.09,"l":20.085,"n":70,"o":20.09,"t":"2026-10-19T17:35:00Z","v":7822,"vw":20.089522},{"c":20.0801,"h":20.0801,"l":20.0801,"n":5,"o":20.0801,"t":"2026-10-19T17:40:00Z","v":471,"vw":20.0801},{"c":20.09,"h":20.095,"l":20.09,"n":68,"o":20.095,"t":"2026-10-19T17:45:00Z","v":1077,"vw":20.091667},{"c":20.02,"h":20.09,"l":20.01,"n":120,"o":20.09,"t":"2026-10-19T17:50:00Z","v":9542,"vw":20.067099},{"c":20.03,"h":20.03,"l":20.02,"n":16,"o":20.02,"t":"2026-10-19T17:55:00Z","v":1101,"vw":20.021029},{"c":20.015,"h":20.035,"l":20.01,"n":67,"o":20.035,"t":"2026-10-19T18:00:00Z","v":2638,"vw":20.014533},{"c":20.01,"h":20.02,"l":20.01,"n":40,"o":20.02,"t":"2026-10-19T18:05:00Z","v":1019,"vw":20.013992},{"c":19.97,"h":20,"l":19.97,"n":137,"o":20,"t":"2026-10-19T18:10:00Z","v":9501,"vw":19.982171},{"c":19.98,"h":19.9896,"l":19.97,"n":57,"o":19.97,"t":"2026-10-19T18:15:00Z","v":3304,"vw":19.983554},{"c":20,"h":20.02,"l":19.98,"n":192,"o":19.98,"t":"2026-10-19T18:20:00Z","v":11944,"vw":19.998964},{"c":20,"h":20.005,"l":19.995,"n":25,"o":20.005,"t":"2026-10-19T18:25:00Z","v":1619,"vw":20},{"c":20,"h":20,"l":20,"n":20,"o":20,"t":"2026-10-19T18:30:00Z","v":978,"vw":20},{"c":19.99,"h":20,"l":19.98,"n":111,"o":20,"t":"2026-10-19T18:35:00Z","v":15815,"vw":19.993241},{"c":19.99,"h":19.995,"l":19.99,"n":31,"o":19.995,"t":"2026-10-19T18:40:00Z","v":918,"vw":19.993584},{"c":19.98,"h":19.99,"l":19.98,"n":44,"o":19.99,"t":"2026-10-19T18:45:00Z","v":2244,"vw":19.988571},{"c":19.985,"h":19.985,"l":19.98,"n":19,"o":19.98,"t":"2026-10-19T18:50:00Z","v":838,"vw":19.982159},{"c":19.985,"h":19.99,"l":19.98,"n":72,"o":19.98,"t":"2026-10-19T18:55:00Z","v":3601,"vw":19.981033},{"c":19.98,"h":19.99,"l":19.975,"n":74,"o":19.99,"t":"2026-10-19T19:00:00Z","v":3631,"vw":19.980752},{"c":19.985,"h":19.985,"l":19.975,"n":29,"o":19.975,"t":"2026-10-19T19:05:00Z","v":1316,"vw":19.981111},{"c":19.99,"h":19.99,"l":19.97,"n":85,"o":19.985,"t":"2026-10-19T19:10:00Z","v":6290,"vw":19.981146},{"c":20.005,"h":20.005,"l":19.9799,"n":114,"o":19.98,"t":"2026-10-19T19:15:00Z","v":6572,"vw":19.986009},{"c":19.97,"h":20.005,"l":19.97,"n":88,"o":20,"t":"2026-10-19T19:20:00Z","v":5658,"vw":19.994112},{"c":19.96,"h":19.97,"l":19.95,"n":75,"o":19.97,"t":"2026-10-19T19:25:00Z","v":6944,"vw":19.96119},{"c":19.91,"h":19.95,"l":19.91,"n":106,"o":19.95,"t":"2026-10-19T19:30:00Z","v":6654,"vw":19.936987},{"c":19.97,"h":19.97,"l":19.915,"n":88,"o":19.915,"t":"2026-10-19T19:35:00Z","v":9695,"vw":19.947317},{"c":19.99,"h":19.99,"l":19.95,"n":240,"o":19.97,"t":"2026-10-19T19:40:00Z","v":23011,"vw":19.969459},{"c":19.98,"h":20.03,"l":19.98,"n":416,"o":20.005,"t":"2026-10-19T19:45:00Z","v":31915,"vw":20.002129},{"c":20.02,"h":20.03,"l":19.97,"n":371,"o":19.9701,"t":"2026-10-19T19:50:00Z","v":29580,"vw":19.991435},{"c":20.02,"h":20.0225,"l":19.96,"n":1408,"o":20.02,"t":"2026-10-19T19:55:00Z","v":90862,"vw":19.993631},{"c":20.02,"h":20.02,"l":20.02,"n":14,"o":20.02,"t":"2026-10-19T20:00:00Z","v":65620,"vw":20.02},{"c":20.17,"h":20.17,"l":20,"n":47,"o":20.07,"t":"2026-10-20T13:30:00Z","v":7178,"vw":20.014129},{"c":20.23,"h":20.29,"l":20.23,"n":33,"o":20.25,"t":"2026-10-20T13:35:00Z","v":1346,"vw":20.246703},{"c":20.28,"h":20.28,"l":20.22,"n":32,"o":20.27,"t":"2026-10-20T13:40:00Z","v":1648,"vw":20.261154},{"c":20.37,"h":20.37,"l":20.33,"n":13,"o":20.33,"t":"2026-10-20T13:45:00Z","v":628,"vw":20.355915},{"c":20.4189,"h":20.4189,"l":20.37,"n":18,"o":20.37,"t":"2026-10-20T13:50:00Z","v":833,"vw":20.38956},{"c":20.315,"h":20.32,"l":20.29,"n":20,"o":20.32,"t":"2026-10-20T13:55:00Z","v":1456,"vw":20.312721},{"c":20.215,"h":20.27,"l":20.215,"n":43,"o":20.27,"t":"2026-10-20T14:00:00Z","v":949,"vw":20.247391},{"c":20.21,"h":20.23,"l":20.2,"n":77,"o":20.205,"t":"2026-10-20T14:05:00Z","v":3756,"vw":20.211482},{"c":20.25,"h":20.25,"l":20.21,"n":46,"o":20.21,"t":"2026-10-20T14:10:00Z","v":1444,"vw":20.230245},{"c":20.23,"h":20.255,"l":20.23,"n":42,"o":20.25,"t":"2026-10-20T14:15:00Z","v":1408,"vw":20.244488},{"c":20.27,"h":20.3,"l":20.27,"n":15,"o":20.3,"t":"2026-10-20T14:20:00Z","v":281,"vw":20.285},{"c":20.315,"h":20.315,"l":20.3,"n":17,"o":20.3,"t":"2026-10-20T14:25:00Z","v":506,"vw":20.3075},{"c":20.32,"h":20.32,"l":20.32,"n":37,"o":20.32,"t":"2026-10-20T14:30:00Z","v":1091,"vw":20.32},{"c":20.31,"h":20.31,"l":20.31,"n":9,"o":20.31,"t":"2026-10-20T14:40:00Z","v":200,"vw":20.31},{"c":20.32,"h":20.35,"l":20.32,"n":35,"o":20.33,"t":"2026-10-20T14:45:00Z","v":753,"vw":20.33},{"c":20.35,"h":20.35,"l":20.33,"n":23,"o":20.33,"t":"2026-10-20T14:50:00Z","v":861,"vw":20.34},{"c":20.325,"h":20.35,"l":20.325,"n":51,"o":20.35,"t":"2026-10-20T14:55:00Z","v":2642,"vw":20.336534},{"c":20.28,"h":20.33,"l":20.28,"n":68,"o":20.33,"t":"2026-10-20T15:00:00Z","v":2302,"vw":20.301363},{"c":20.3,"h":20.3,"l":20.26,"n":62,"o":20.26,"t":"2026-10-20T15:05:00Z","v":3949,"vw":20.281698},{"c":20.315,"h":20.315,"l":20.31,"n":30,"o":20.31,"t":"2026-10-20T15:10:00Z","v":1842,"vw":20.313587},{"c":20.37,"h":20.37,"l":20.34,"n":48,"o":20.34,"t":"2026-10-20T15:15:00Z","v":1868,"vw":20.34908},{"c":20.35,"h":20.355,"l":20.35,"n":17,"o":20.355,"t":"2026-10-20T15:20:00Z","v":314,"vw":20.3525},{"c":20.365,"h":20.365,"l":20.35,"n":32,"o":20.355,"t":"2026-10-20T15:25:00Z","v":1269,"vw":20.357308},{"c":20.34,"h":20.34,"l":20.33,"n":41,"o":20.34,"t":"2026-10-20T15:30:00Z","v":2050,"vw":20.335091},{"c":20.34,"h":20.35,"l":20.34,"n":26,"o":20.35,"t":"2026-10-20T15:35:00Z","v":1246,"vw":20.348978},{"c":20.3698,"h":20.3698,"l":20.36,"n":16,"o":20.36,"t":"2026-10-20T15:40:00Z","v":902,"vw":20.367641},{"c":20.33,"h":20.33,"l":20.32,"n":34,"o":20.33,"t":"2026-10-20T15:45:00Z","v":1143,"vw":20.326667},{"c":20.31,"h":20.33,"l":20.31,"n":31,"o":20.33,"t":"2026-10-20T15:55:00Z","v":1076,"vw":20.323333},{"c":20.3,"h":20.3,"l":20.29,"n":55,"o":20.3,"t":"2026-10-20T16:00:00Z","v":2287,"vw":20.299428},{"c":20.29,"h":20.3,"l":20.275,"n":53,"o":20.3,"t":"2026-10-20T16:05:00Z","v":4563,"vw":20.289371},{"c":20.29,"h":20.29,"l":20.29,"n":2,"o":20.29,"t":"2026-10-20T16:10:00Z","v":293,"vw":20.29},{"c":20.27,"h":20.273,"l":20.27,"n":17,"o":20.27,"t":"2026-10-20T16:15:00Z","v":962,"vw":20.271705},{"c":20.2935,"h":20.295,"l":20.2894,"n":47,"o":20.29,"t":"2026-10-20T16:20:00Z","v":1993,"vw":20.291165},{"c":20.315,"h":20.34,"l":20.31,"n":19,"o":20.31,"t":"2026-10-20T16:25:00Z","v":604,"vw":20.321667},{"c":20.315,"h":20.315,"l":20.315,"n":6,"o":20.315,"t":"2026-10-20T16:30:00Z","v":711,"vw":20.315},{"c":20.37,"h":20.37,"l":20.35,"n":22,"o":20.35,"t":"2026-10-20T16:35:00Z","v":1712,"vw":20.363846},{"c":20.35,"h":20.35,"l":20.35,"n":16,"o":20.35,"t":"2026-10-20T16:40:00Z","v":1005,"vw":20.35},{"c":20.33,"h":20.35,"l":20.31,"n":81,"o":20.35,"t":"2026-10-20T16:45:00Z","v":3667,"vw":20.330915},{"c":20.33,"h":20.33,"l":20.33,"n":4,"o":20.33,"t":"2026-10-20T16:55:00Z","v":280,"vw":20.33},{"c":20.33,"h":20.33,"l":20.315,"n":26,"o":20.315,"t":"2026-10-20T17:00:00Z","v":973,"vw":20.3273},{"c":20.34,"h":20.34,"l":20.3204,"n":64,"o":20.33,"t":"2026-10-20T17:10:00Z","v":4033,"vw":20.325446},{"c":20.31,"h":20.32,"l":20.31,"n":33,"o":20.32,"t":"2026-10-20T17:15:00Z","v":1121,"vw":20.315714},{"c":20.32,"h":20.32,"l":20.32,"n":12,"o":20.32,"t":"2026-10-20T17:20:00Z","v":452,"vw":20.32},{"c":20.305,"h":20.33,"l":20.305,"n":43,"o":20.33,"t":"2026-10-20T17:25:00Z","v":1523,"vw":20.312477},{"c":20.31,"h":20.31,"l":20.31,"n":28,"o":20.31,"t":"2026-10-20T17:30:00Z","v":846,"vw":20.31},{"c":20.28,"h":20.3001,"l":20.25,"n":129,"o":20.3,"t":"2026-10-20T17:35:00Z","v":9608,"vw":20.264682},{"c":20.32,"h":20.32,"l":20.3,"n":34,"o":20.3,"t":"2026-10-20T17:40:00Z","v":1755,"vw":20.301245},{"c":20.33,"h":20.33,"l":20.33,"n":30,"o":20.33,"t":"2026-10-20T17:45:00Z","v":460,"vw":20.33},{"c":20.348,"h":20.348,"l":20.33,"n":21,"o":20.33,"t":"2026-10-20T17:50:00Z","v":468,"vw":20.336},{"c":20.36,"h":20.36,"l":20.36,"n":13,"o":20.36,"t":"2026-10-20T17:55:00Z","v":290,"vw":20.36},{"c":20.36,"h":20.365,"l":20.35,"n":41,"o":20.365,"t":"2026-10-20T18:00:00Z","v":1953,"vw":20.354854},{"c":20.365,"h":20.365,"l":20.365,"n":10,"o":20.365,"t":"2026-10-20T18:15:00Z","v":278,"vw":20.365},{"c":20.35,"h":20.35,"l":20.35,"n":28,"o":20.35,"t":"2026-10-20T18:20:00Z","v":1508,"vw":20.35},{"c":20.33,"h":20.33,"l":20.33,"n":7,"o":20.33,"t":"2026-10-20T18:25:00Z","v":265,"vw":20.33},{"c":20.32,"h":20.32,"l":20.31,"n":53,"o":20.32,"t":"2026-10-20T18:30:00Z","v":2830,"vw":20.313334},{"c":20.32,"h":20.335,"l":20.32,"n":38,"o":20.3252,"t":"2026-10-20T18:35:00Z","v":1630,"vw":20.324733},{"c":20.315,"h":20.32,"l":20.315,"n":13,"o":20.32,"t":"2026-10-20T18:40:00Z","v":631,"vw":20.317315},{"c":20.34,"h":20.34,"l":20.315,"n":48,"o":20.315,"t":"2026-10-20T18:45:00Z","v":1461,"vw":20.32777},{"c":20.335,"h":20.3455,"l":20.33,"n":30,"o":20.34,"t":"2026-10-20T18:50:00Z","v":1613,"vw":20.33543},{"c":20.33,"h":20.335,"l":20.33,"n":17,"o":20.335,"t":"2026-10-20T18:55:00Z","v":457,"vw":20.331326},{"c":20.33,"h":20.34,"l":20.32,"n":68,"o":20.335,"t":"2026-10-20T19:00:00Z","v":3350,"vw":20.323542},{"c":20.34,"h":20.35,"l":20.34,"n":57,"o":20.34,"t":"2026-10-20T19:05:00Z","v":1999,"vw":20.344082},{"c":20.34,"h":20.34,"l":20.34,"n":16,"o":20.34,"t":"2026-10-20T19:10:00Z","v":402,"vw":20.34},{"c":20.34,"h":20.345,"l":20.34,"n":27,"o":20.34,"t":"2026-10-20T19:15:00Z","v":718,"vw":20.341429},{"c":20.335,"h":20.35,"l":20.33,"n":108,"o":20.35,"t":"2026-10-20T19:20:00Z","v":4543,"vw":20.337903},{"c":20.34,"h":20.34,"l":20.34,"n":12,"o":20.34,"t":"2026-10-20T19:25:00Z","v":371,"vw":20.34},{"c":20.335,"h":20.345,"l":20.33,"n":101,"o":20.345,"t":"2026-10-20T19:30:00Z","v":7073,"vw":20.341532},{"c":20.335,"h":20.335,"l":20.335,"n":27,"o":20.335,"t":"2026-10-20T19:35:00Z","v":804,"vw":20.335},{"c":20.39,"h":20.39,"l":20.35,"n":89,"o":20.35,"t":"2026-10-20T19:40:00Z","v":4010,"vw":20.373288},{"c":20.38,"h":20.39,"l":20.38,"n":113,"o":20.39,"t":"2026-10-20T19:45:00Z","v":5678,"vw":20.384713},{"c":20.34,"h":20.37,"l":20.325,"n":211,"o":20.37,"t":"2026-10-20T19:50:00Z","v":17050,"vw":20.347661},{"c":20.26,"h":20.33,"l":20.26,"n":648,"o":20.325,"t":"2026-10-20T19:55:00Z","v":37159,"vw":20.290348},{"c":20.27,"h":20.27,"l":20.27,"n":18,"o":20.27,"t":"2026-10-20T20:00:00Z","v":52980,"vw":20.27},{"c":20.27,"h":20.27,"l":20.27,"n":1,"o":20.27,"t":"2026-10-20T20:20:00Z","v":621,"vw":20.27},{"c":20.38,"h":20.38,"l":20.32,"n":4,"o":20.32,"t":"2026-10-21T11:00:00Z","v":400,"vw":20.351905},{"c":20.19,"h":20.19,"l":20.19,"n":1,"o":20.19,"t":"2026-10-21T12:45:00Z","v":300,"vw":20.19},{"c":20.42,"h":20.42,"l":20.22,"n":35,"o":20.3,"t":"2026-10-21T13:30:00Z","v":4524,"vw":20.294098},{"c":20.17,"h":20.335,"l":20.17,"n":34,"o":20.335,"t":"2026-10-21T13:35:00Z","v":3569,"vw":20.271461},{"c":20.2,"h":20.2,"l":20.2,"n":12,"o":20.2,"t":"2026-10-21T13:40:00Z","v":701,"vw":20.2},{"c":20.195,"h":20.195,"l":20.195,"n":2,"o":20.195,"t":"2026-10-21T13:50:00Z","v":251,"vw":20.195},{"c":20.11,"h":20.195,"l":20.11,"n":32,"o":20.195,"t":"2026-10-21T13:55:00Z","v":1066,"vw":20.143},{"c":20.08,"h":20.12,"l":20.08,"n":61,"o":20.11,"t":"2026-10-21T14:00:00Z","v":5597,"vw":20.110443},{"c":20.06,"h":20.07,"l":20.06,"n":15,"o":20.07,"t":"2026-10-21T14:05:00Z","v":845,"vw":20.068667},{"c":20.13,"h":20.13,"l":20.098,"n":32,"o":20.098,"t":"2026-10-21T14:10:00Z","v":1378,"vw":20.111932},{"c":20.075,"h":20.13,"l":20.075,"n":36,"o":20.13,"t":"2026-10-21T14:15:00Z","v":2863,"vw":20.106802},{"c":20.04,"h":20.08,"l":20.04,"n":29,"o":20.08,"t":"2026-10-21T14:20:00Z","v":1790,"vw":20.062903},{"c":20.055,"h":20.055,"l":20.055,"n":10,"o":20.055,"t":"2026-10-21T14:25:00Z","v":339,"vw":20.055},{"c":20.04,"h":20.04,"l":20.03,"n":31,"o":20.03,"t":"2026-10-21T14:30:00Z","v":1507,"vw":20.030902},{"c":20.07,"h":20.07,"l":20.06,"n":23,"o":20.06,"t":"2026-10-21T14:35:00Z","v":1039,"vw":20.061667},{"c":20.03,"h":20.07,"l":20.03,"n":65,"o":20.07,"t":"2026-10-21T14:40:00Z","v":3118,"vw":20.045783},{"c":20.025,"h":20.025,"l":20.025,"n":5,"o":20.025,"t":"2026-10-21T14:45:00Z","v":212,"vw":20.025},{"c":19.97,"h":20.025,"l":19.97,"n":94,"o":20.025,"t":"2026-10-21T14:50:00Z","v":3399,"vw":19.998777},{"c":19.99,"h":19.99,"l":19.965,"n":47,"o":19.965,"t":"2026-10-21T14:55:00Z","v":2928,"vw":19.982699},{"c":19.98,"h":20,"l":19.98,"n":23,"o":20,"t":"2026-10-21T15:00:00Z","v":642,"vw":19.994},{"c":19.96,"h":19.99,"l":19.96,"n":51,"o":19.99,"t":"2026-10-21T15:05:00Z","v":1878,"vw":19.971667},{"c":19.99,"h":19.99,"l":19.99,"n":2,"o":19.99,"t":"2026-10-21T15:10:00Z","v":539,"vw":19.99},{"c":19.95,"h":19.97,"l":19.95,"n":58,"o":19.97,"t":"2026-10-21T15:15:00Z","v":4566,"vw":19.962099},{"c":19.96,"h":19.96,"l":19.96,"n":20,"o":19.96,"t":"2026-10-21T15:25:00Z","v":655,"vw":19.96},{"c":19.95,"h":19.95,"l":19.9301,"n":68,"o":19.95,"t":"2026-10-21T15:35:00Z","v":2672,"vw":19.944246},{"c":19.95,"h":19.95,"l":19.94,"n":18,"o":19.94,"t":"2026-10-21T15:40:00Z","v":1657,"vw":19.949224},{"c":19.945,"h":19.95,"l":19.94,"n":28,"o":19.95,"t":"2026-10-21T15:45:00Z","v":1523,"vw":19.944096},{"c":19.99,"h":19.99,"l":19.96,"n":33,"o":19.96,"t":"2026-10-21T15:50:00Z","v":810,"vw":19.970142},{"c":19.99,"h":19.99,"l":19.975,"n":31,"o":19.98,"t":"2026-10-21T15:55:00Z","v":1779,"vw":19.986054},{"c":19.98,"h":19.98,"l":19.98,"n":15,"o":19.98,"t":"2026-10-21T16:00:00Z","v":1008,"vw":19.98},{"c":19.99,"h":19.99,"l":19.99,"n":6,"o":19.99,"t":"2026-10-21T16:05:00Z","v":212,"vw":19.99},{"c":20.01,"h":20.01,"l":20.01,"n":16,"o":20.01,"t":"2026-10-21T16:15:00Z","v":525,"vw":20.01},{"c":20.05,"h":20.05,"l":20.05,"n":4,"o":20.05,"t":"2026-10-21T16:20:00Z","v":113,"vw":20.05},{"c":20.03,"h":20.05,"l":20.03,"n":19,"o":20.0499,"t":"2026-10-21T16:25:00Z","v":737,"vw":20.04495},{"c":20,"h":20.025,"l":19.99,"n":93,"o":20.02,"t":"2026-10-21T16:30:00Z","v":5074,"vw":20.002889},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-21T16:35:00Z","v":102,"vw":20},{"c":19.975,"h":19.98,"l":19.97,"n":49,"o":19.98,"t":"2026-10-21T16:40:00Z","v":2596,"vw":19.974343},{"c":19.975,"h":19.975,"l":19.975,"n":3,"o":19.975,"t":"2026-10-21T16:50:00Z","v":120,"vw":19.975},{"c":19.99,"h":19.99,"l":19.99,"n":8,"o":19.99,"t":"2026-10-21T16:55:00Z","v":230,"vw":19.99},{"c":19.97,"h":19.98,"l":19.97,"n":25,"o":19.98,"t":"2026-10-21T17:00:00Z","v":1165,"vw":19.978333},{"c":19.95,"h":19.97,"l":19.95,"n":92,"o":19.97,"t":"2026-10-21T17:05:00Z","v":4034,"vw":19.960429},{"c":19.8901,"h":19.95,"l":19.89,"n":104,"o":19.95,"t":"2026-10-21T17:10:00Z","v":3553,"vw":19.912348},{"c":19.89,"h":19.89,"l":19.89,"n":18,"o":19.89,"t":"2026-10-21T17:15:00Z","v":517,"vw":19.89},{"c":19.93,"h":19.93,"l":19.8645,"n":168,"o":19.88,"t":"2026-10-21T17:20:00Z","v":12836,"vw":19.895948},{"c":19.89,"h":19.91,"l":19.89,"n":39,"o":19.91,"t":"2026-10-21T17:25:00Z","v":1854,"vw":19.899354},{"c":19.87,"h":19.89,"l":19.87,"n":45,"o":19.88,"t":"2026-10-21T17:30:00Z","v":1590,"vw":19.879},{"c":19.8533,"h":19.86,"l":19.8533,"n":39,"o":19.86,"t":"2026-10-21T17:35:00Z","v":1400,"vw":19.856478},{"c":19.85,"h":19.855,"l":19.84,"n":80,"o":19.855,"t":"2026-10-21T17:40:00Z","v":4204,"vw":19.844122},{"c":19.85,"h":19.87,"l":19.85,"n":61,"o":19.855,"t":"2026-10-21T17:45:00Z","v":7403,"vw":19.857492},{"c":19.87,"h":19.885,"l":19.86,"n":51,"o":19.86,"t":"2026-10-21T17:50:00Z","v":4863,"vw":19.867633},{"c":19.84,"h":19.87,"l":19.82,"n":165,"o":19.87,"t":"2026-10-21T17:55:00Z","v":16807,"vw":19.83897},{"c":19.825,"h":19.84,"l":19.82,"n":74,"o":19.84,"t":"2026-10-21T18:00:00Z","v":6312,"vw":19.835675},{"c":19.82,"h":19.825,"l":19.81,"n":99,"o":19.825,"t":"2026-10-21T18:05:00Z","v":8743,"vw":19.818345},{"c":19.86,"h":19.86,"l":19.83,"n":46,"o":19.835,"t":"2026-10-21T18:10:00Z","v":2503,"vw":19.847877},{"c":19.86,"h":19.8651,"l":19.855,"n":36,"o":19.86,"t":"2026-10-21T18:15:00Z","v":3282,"vw":19.861779},{"c":19.895,"h":19.895,"l":19.86,"n":69,"o":19.86,"t":"2026-10-21T18:20:00Z","v":4766,"vw":19.871711},{"c":19.92,"h":19.92,"l":19.9001,"n":16,"o":19.9001,"t":"2026-10-21T18:25:00Z","v":1234,"vw":19.907382},{"c":19.905,"h":19.91,"l":19.89,"n":18,"o":19.905,"t":"2026-10-21T18:30:00Z","v":1926,"vw":19.906129},{"c":19.89,"h":19.91,"l":19.88,"n":82,"o":19.91,"t":"2026-10-21T18:35:00Z","v":5155,"vw":19.889658},{"c":19.89,"h":19.89,"l":19.89,"n":30,"o":19.89,"t":"2026-10-21T18:40:00Z","v":1304,"vw":19.89},{"c":19.87,"h":19.9,"l":19.87,"n":194,"o":19.9,"t":"2026-10-21T18:45:00Z","v":6397,"vw":19.885324},{"c":19.875,"h":19.875,"l":19.875,"n":10,"o":19.875,"t":"2026-10-21T18:50:00Z","v":545,"vw":19.875},{"c":19.83,"h":19.86,"l":19.83,"n":66,"o":19.86,"t":"2026-10-21T18:55:00Z","v":2548,"vw":19.847879},{"c":19.8175,"h":19.82,"l":19.79,"n":126,"o":19.82,"t":"2026-10-21T19:00:00Z","v":4785,"vw":19.805622},{"c":19.83,"h":19.83,"l":19.8,"n":77,"o":19.82,"t":"2026-10-21T19:05:00Z","v":6112,"vw":19.810123},{"c":19.83,"h":19.83,"l":19.83,"n":23,"o":19.83,"t":"2026-10-21T19:10:00Z","v":447,"vw":19.83},{"c":19.805,"h":19.81,"l":19.8,"n":73,"o":19.81,"t":"2026-10-21T19:15:00Z","v":2346,"vw":19.807283},{"c":19.79,"h":19.82,"l":19.78,"n":81,"o":19.805,"t":"2026-10-21T19:20:00Z","v":4288,"vw":19.804268},{"c":19.78,"h":19.795,"l":19.78,"n":74,"o":19.795,"t":"2026-10-21T19:25:00Z","v":1172,"vw":19.784286},{"c":19.7,"h":19.78,"l":19.7,"n":128,"o":19.78,"t":"2026-10-21T19:30:00Z","v":6561,"vw":19.73865},{"c":19.71,"h":19.71,"l":19.7,"n":45,"o":19.7,"t":"2026-10-21T19:35:00Z","v":1786,"vw":19.7075},{"c":19.655,"h":19.7001,"l":19.64,"n":184,"o":19.7,"t":"2026-10-21T19:40:00Z","v":16933,"vw":19.67846},{"c":19.6,"h":19.64,"l":19.6,"n":327,"o":19.64,"t":"2026-10-21T19:45:00Z","v":20156,"vw":19.629225},{"c":19.58,"h":19.605,"l":19.57,"n":417,"o":19.6,"t":"2026-10-21T19:50:00Z","v":29456,"vw":19.586604},{"c":19.56,"h":19.64,"l":19.55,"n":801,"o":19.59,"t":"2026-10-21T19:55:00Z","v":54633,"vw":19.599473},{"c":19.58,"h":19.58,"l":19.58,"n":19,"o":19.58,"t":"2026-10-21T20:00:00Z","v":55513,"vw":19.58},{"c":19.72,"h":19.72,"l":19.66,"n":43,"o":19.69,"t":"2026-10-22T13:30:00Z","v":4100,"vw":19.69514},{"c":19.75,"h":19.76,"l":19.745,"n":16,"o":19.745,"t":"2026-10-22T13:35:00Z","v":748,"vw":19.753},{"c":19.81,"h":19.81,"l":19.78,"n":42,"o":19.78,"t":"2026-10-22T13:40:00Z","v":894,"vw":19.79},{"c":19.815,"h":19.84,"l":19.78,"n":22,"o":19.84,"t":"2026-10-22T13:45:00Z","v":1163,"vw":19.812885},{"c":19.9,"h":19.9,"l":19.825,"n":28,"o":19.825,"t":"2026-10-22T13:50:00Z","v":1938,"vw":19.854278},{"c":19.93,"h":19.93,"l":19.895,"n":60,"o":19.895,"t":"2026-10-22T13:55:00Z","v":2886,"vw":19.902256},{"c":19.9,"h":19.945,"l":19.9,"n":42,"o":19.945,"t":"2026-10-22T14:00:00Z","v":979,"vw":19.929},{"c":19.97,"h":19.97,"l":19.87,"n":73,"o":19.92,"t":"2026-10-22T14:05:00Z","v":2419,"vw":19.934691},{"c":20,"h":20.01,"l":19.98,"n":48,"o":19.98,"t":"2026-10-22T14:10:00Z","v":1982,"vw":19.993153},{"c":19.99,"h":20.01,"l":19.99,"n":35,"o":19.995,"t":"2026-10-22T14:15:00Z","v":1516,"vw":20.003564},{"c":20.03,"h":20.04,"l":20,"n":52,"o":20,"t":"2026-10-22T14:20:00Z","v":2358,"vw":20.015991},{"c":20.05,"h":20.05,"l":20.05,"n":19,"o":20.05,"t":"2026-10-22T14:25:00Z","v":372,"vw":20.05},{"c":19.955,"h":20.04,"l":19.95,"n":85,"o":20.04,"t":"2026-10-22T14:30:00Z","v":3127,"vw":20.003947},{"c":20.03,"h":20.04,"l":19.95,"n":95,"o":19.965,"t":"2026-10-22T14:35:00Z","v":4689,"vw":19.986173},{"c":20,"h":20.03,"l":20,"n":53,"o":20.02,"t":"2026-10-22T14:40:00Z","v":2371,"vw":20.019144},{"c":20.02,"h":20.02,"l":20,"n":49,"o":20,"t":"2026-10-22T14:45:00Z","v":8410,"vw":20.000642},{"c":20.02,"h":20.03,"l":20.005,"n":100,"o":20.005,"t":"2026-10-22T14:50:00Z","v":3535,"vw":20.019412},{"c":20.035,"h":20.0426,"l":20.015,"n":90,"o":20.04,"t":"2026-10-22T14:55:00Z","v":3202,"vw":20.028831},{"c":20.025,"h":20.035,"l":20.0153,"n":52,"o":20.035,"t":"2026-10-22T15:00:00Z","v":1885,"vw":20.022747},{"c":20.06,"h":20.06,"l":20.025,"n":29,"o":20.025,"t":"2026-10-22T15:05:00Z","v":2342,"vw":20.049167},{"c":20.07,"h":20.07,"l":20.05,"n":105,"o":20.07,"t":"2026-10-22T15:10:00Z","v":3352,"vw":20.065411},{"c":20.05,"h":20.07,"l":20.05,"n":70,"o":20.07,"t":"2026-10-22T15:15:00Z","v":1997,"vw":20.06181},{"c":20,"h":20.04,"l":20,"n":90,"o":20.04,"t":"2026-10-22T15:20:00Z","v":3786,"vw":20.027411},{"c":19.93,"h":19.99,"l":19.9,"n":141,"o":19.99,"t":"2026-10-22T15:25:00Z","v":4809,"vw":19.935132},{"c":19.95,"h":19.95,"l":19.93,"n":65,"o":19.94,"t":"2026-10-22T15:30:00Z","v":2184,"vw":19.938333},{"c":19.95,"h":19.95,"l":19.93,"n":69,"o":19.94,"t":"2026-10-22T15:35:00Z","v":2192,"vw":19.937755},{"c":19.945,"h":19.95,"l":19.93,"n":30,"o":19.95,"t":"2026-10-22T15:40:00Z","v":1368,"vw":19.936198},{"c":19.93,"h":19.93,"l":19.915,"n":62,"o":19.93,"t":"2026-10-22T15:45:00Z","v":2153,"vw":19.924967},{"c":19.93,"h":19.95,"l":19.925,"n":79,"o":19.925,"t":"2026-10-22T15:50:00Z","v":3359,"vw":19.930536},{"c":19.94,"h":19.94,"l":19.92,"n":59,"o":19.92,"t":"2026-10-22T15:55:00Z","v":1874,"vw":19.926},{"c":19.925,"h":19.95,"l":19.915,"n":57,"o":19.95,"t":"2026-10-22T16:00:00Z","v":4130,"vw":19.931988},{"c":19.93,"h":19.94,"l":19.92,"n":55,"o":19.94,"t":"2026-10-22T16:05:00Z","v":1736,"vw":19.9325},{"c":19.92,"h":19.94,"l":19.9,"n":69,"o":19.94,"t":"2026-10-22T16:10:00Z","v":2953,"vw":19.926552},{"c":19.93,"h":19.94,"l":19.92,"n":33,"o":19.92,"t":"2026-10-22T16:15:00Z","v":1948,"vw":19.932795},{"c":19.96,"h":19.96,"l":19.94,"n":58,"o":19.94,"t":"2026-10-22T16:20:00Z","v":2553,"vw":19.947569},{"c":19.94,"h":19.95,"l":19.935,"n":83,"o":19.95,"t":"2026-10-22T16:30:00Z","v":3329,"vw":19.941765},{"c":19.95,"h":19.96,"l":19.935,"n":38,"o":19.935,"t":"2026-10-22T16:35:00Z","v":1595,"vw":19.949091},{"c":19.99,"h":19.99,"l":19.96,"n":60,"o":19.96,"t":"2026-10-22T16:40:00Z","v":2730,"vw":19.976587},{"c":20.01,"h":20.02,"l":19.98,"n":81,"o":19.985,"t":"2026-10-22T16:45:00Z","v":5169,"vw":19.994205},{"c":20.0399,"h":20.0399,"l":20.02,"n":29,"o":20.02,"t":"2026-10-22T16:50:00Z","v":2288,"vw":20.030434},{"c":20.04,"h":20.045,"l":20.03,"n":95,"o":20.03,"t":"2026-10-22T16:55:00Z","v":4594,"vw":20.033657},{"c":20.03,"h":20.03,"l":20.03,"n":16,"o":20.03,"t":"2026-10-22T17:00:00Z","v":633,"vw":20.03},{"c":20.04,"h":20.04,"l":20.04,"n":13,"o":20.04,"t":"2026-10-22T17:05:00Z","v":873,"vw":20.04},{"c":20.02,"h":20.04,"l":20.02,"n":27,"o":20.02,"t":"2026-10-22T17:10:00Z","v":1098,"vw":20.03},{"c":20.02,"h":20.04,"l":20.01,"n":81,"o":20.04,"t":"2026-10-22T17:15:00Z","v":3739,"vw":20.025002},{"c":20.02,"h":20.02,"l":20.01,"n":32,"o":20.01,"t":"2026-10-22T17:20:00Z","v":1676,"vw":20.015455},{"c":20.04,"h":20.04,"l":20.02,"n":43,"o":20.02,"t":"2026-10-22T17:25:00Z","v":2633,"vw":20.021093},{"c":20.045,"h":20.045,"l":20.03,"n":52,"o":20.04,"t":"2026-10-22T17:30:00Z","v":1808,"vw":20.041818},{"c":20.03,"h":20.045,"l":20.03,"n":31,"o":20.03,"t":"2026-10-22T17:35:00Z","v":1060,"vw":20.036},{"c":20.06,"h":20.07,"l":20.04,"n":81,"o":20.04,"t":"2026-10-22T17:40:00Z","v":4028,"vw":20.057699},{"c":20.06,"h":20.06,"l":20.06,"n":32,"o":20.06,"t":"2026-10-22T17:45:00Z","v":964,"vw":20.06},{"c":20.05,"h":20.0501,"l":20.05,"n":30,"o":20.0501,"t":"2026-10-22T17:50:00Z","v":2266,"vw":20.050068},{"c":20.05,"h":20.06,"l":20.05,"n":50,"o":20.06,"t":"2026-10-22T17:55:00Z","v":1231,"vw":20.052},{"c":20.05,"h":20.06,"l":20.05,"n":53,"o":20.05,"t":"2026-10-22T18:00:00Z","v":2084,"vw":20.054955},{"c":20.05,"h":20.05,"l":20.0401,"n":28,"o":20.0401,"t":"2026-10-22T18:05:00Z","v":1905,"vw":20.043089},{"c":20.085,"h":20.09,"l":20.05,"n":71,"o":20.05,"t":"2026-10-22T18:10:00Z","v":6101,"vw":20.057496},{"c":20.09,"h":20.1,"l":20.09,"n":59,"o":20.09,"t":"2026-10-22T18:15:00Z","v":2664,"vw":20.096352},{"c":20.1,"h":20.1,"l":20.09,"n":44,"o":20.1,"t":"2026-10-22T18:20:00Z","v":2497,"vw":20.098462},{"c":20.1,"h":20.11,"l":20.09,"n":84,"o":20.09,"t":"2026-10-22T18:25:00Z","v":3275,"vw":20.10454},{"c":20.07,"h":20.1,"l":20.07,"n":49,"o":20.1,"t":"2026-10-22T18:30:00Z","v":2125,"vw":20.08606},{"c":20.12,"h":20.12,"l":20.09,"n":81,"o":20.09,"t":"2026-10-22T18:35:00Z","v":9584,"vw":20.100197},{"c":20.08,"h":20.1,"l":20.08,"n":63,"o":20.1,"t":"2026-10-22T18:40:00Z","v":3495,"vw":20.093333},{"c":20.13,"h":20.13,"l":20.1,"n":57,"o":20.1,"t":"2026-10-22T18:45:00Z","v":2663,"vw":20.115006},{"c":20.14,"h":20.15,"l":20.12,"n":91,"o":20.13,"t":"2026-10-22T18:50:00Z","v":3546,"vw":20.137285},{"c":20.13,"h":20.14,"l":20.13,"n":33,"o":20.13,"t":"2026-10-22T18:55:00Z","v":1330,"vw":20.133333},{"c":20.195,"h":20.195,"l":20.14,"n":57,"o":20.14,"t":"2026-10-22T19:00:00Z","v":2722,"vw":20.16462},{"c":20.2,"h":20.21,"l":20.2,"n":24,"o":20.21,"t":"2026-10-22T19:05:00Z","v":1168,"vw":20.201429},{"c":20.18,"h":20.215,"l":20.175,"n":193,"o":20.21,"t":"2026-10-22T19:10:00Z","v":7786,"vw":20.194151},{"c":20.18,"h":20.2,"l":20.18,"n":126,"o":20.19,"t":"2026-10-22T19:15:00Z","v":4194,"vw":20.187941},{"c":20.19,"h":20.205,"l":20.18,"n":108,"o":20.18,"t":"2026-10-22T19:20:00Z","v":5261,"vw":20.191825},{"c":20.17,"h":20.18,"l":20.16,"n":110,"o":20.18,"t":"2026-10-22T19:25:00Z","v":4641,"vw":20.167188},{"c":20.17,"h":20.17,"l":20.17,"n":40,"o":20.17,"t":"2026-10-22T19:30:00Z","v":1362,"vw":20.17},{"c":20.195,"h":20.205,"l":20.17,"n":120,"o":20.17,"t":"2026-10-22T19:35:00Z","v":5193,"vw":20.190715},{"c":20.205,"h":20.23,"l":20.195,"n":162,"o":20.195,"t":"2026-10-22T19:40:00Z","v":9141,"vw":20.209302},{"c":20.255,"h":20.255,"l":20.195,"n":379,"o":20.21,"t":"2026-10-22T19:45:00Z","v":26773,"vw":20.220217},{"c":20.26,"h":20.31,"l":20.255,"n":296,"o":20.255,"t":"2026-10-22T19:50:00Z","v":23173,"vw":20.276192},{"c":20.24,"h":20.29,"l":20.24,"n":694,"o":20.265,"t":"2026-10-22T19:55:00Z","v":42600,"vw":20.268009},{"c":20.25,"h":20.25,"l":20.25,"n":15,"o":20.25,"t":"2026-10-22T20:00:00Z","v":77176,"vw":20.25}],"history":[{"c":19.46,"h":19.462,"l":19.13,"n":3680,"o":19.38,"t":"2024-10-21T04:00:00Z","v":248168,"vw":19.360403},{"c":19.35,"h":19.47,"l":19.24,"n":3353,"o":19.4,"t":"2024-10-22T04:00:00Z","v":203619,"vw":19.359706},{"c":19.55,"h":19.615,"l":19.27,"n":3939,"o":19.37,"t":"2024-10-23T04:00:00Z","v":280283,"vw":19.484286},{"c":19.72,"h":19.91,"l":19.63,"n":4568,"o":19.69,"t":"2024-10-24T04:00:00Z","v":366397,"vw":19.759867},{"c":19.56,"h":20,"l":19.525,"n":5483,"o":20,"t":"2024-10-25T04:00:00Z","v":441511,"vw":19.718412},{"c":19.3,"h":19.58,"l":19.16,"n":5200,"o":19.56,"t":"2024-10-28T04:00:00Z","v":340062,"vw":19.34403},{"c":19.21,"h":19.2505,"l":19.094,"n":4292,"o":19.21,"t":"2024-10-29T04:00:00Z","v":301825,"vw":19.187556},{"c":19.52,"h":19.94,"l":19.39,"n":7909,"o":19.4,"t":"2024-10-30T04:00:00Z","v":676900,"vw":19.636026},{"c":19.35,"h":19.83,"l":19.35,"n":5601,"o":19.54,"t":"2024-10-31T04:00:00Z","v":442309,"vw":19.537673},{"c":19.4,"h":19.6845,"l":19.325,"n":5409,"o":19.65,"t":"2024-11-01T04:00:00Z","v":492406,"vw":19.446611},{"c":19.6,"h":19.65,"l":19.32,"n":7230,"o":19.4,"t":"2024-11-04T05:00:00Z","v":382455,"vw":19.546837},{"c":19.97,"h":20.01,"l":19.51,"n":4208,"o":19.58,"t":"2024-11-05T05:00:00Z","v":278165,"vw":19.829478},{"c":20.02,"h":20.4,"l":19.89,"n":5626,"o":20.28,"t":"2024-11-06T05:00:00Z","v":385233,"vw":20.05435},{"c":20.41,"h":20.58,"l":20.1,"n":7292,"o":20.15,"t":"2024-11-07T05:00:00Z","v":557967,"vw":20.399833},{"c":20.54,"h":20.84,"l":20.45,"n":5891,"o":20.5,"t":"2024-11-08T05:00:00Z","v":405442,"vw":20.632098},{"c":20.65,"h":20.87,"l":20.61,"n":6461,"o":20.68,"t":"2024-11-11T05:00:00Z","v":320868,"vw":20.702609},{"c":19.95,"h":20.645,"l":19.92,"n":7788,"o":20.57,"t":"2024-11-12T05:00:00Z","v":1064337,"vw":20.131233},{"c":19.7,"h":20.36,"l":19.66,"n":7623,"o":20.11,"t":"2024-11-13T05:00:00Z","v":990702,"vw":19.80936},{"c":19.5,"h":19.81,"l":19.48,"n":5833,"o":19.78,"t":"2024-11-14T05:00:00Z","v":434365,"vw":19.566978},{"c":19.53,"h":19.75,"l":19.5,"n":5969,"o":19.7,"t":"2024-11-15T05:00:00Z","v":531424,"vw":19.562678},{"c":19.5,"h":19.72,"l":19.42,"n":6895,"o":19.54,"t":"2024-11-18T05:00:00Z","v":365881,"vw":19.546719},{"c":19.64,"h":19.735,"l":19.4001,"n":4947,"o":19.47,"t":"2024-11-19T05:00:00Z","v":300801,"vw":19.642548},{"c":19.47,"h":19.69,"l":19.4101,"n":4480,"o":19.53,"t":"2024-11-20T05:00:00Z","v":280640,"vw":19.511092},{"c":19.66,"h":19.8,"l":19.48,"n":5454,"o":19.48,"t":"2024-11-21T05:00:00Z","v":273976,"vw":19.656867},{"c":19.81,"h":19.8992,"l":19.7,"n":4967,"o":19.7,"t":"2024-11-22T05:00:00Z","v":315583,"vw":19.814071},{"c":19.86,"h":20.045,"l":19.73,"n":7320,"o":19.98,"t":"2024-11-25T05:00:00Z","v":1614423,"vw":19.871101},{"c":19.99,"h":20.045,"l":19.78,"n":4699,"o":19.84,"t":"2024-11-26T05:00:00Z","v":358117,"vw":19.955393},{"c":20.44,"h":20.45,"l":20.12,"n":5044,"o":20.12,"t":"2024-11-27T05:00:00Z","v":424064,"vw":20.34346},{"c":20.41,"h":20.62,"l":20.4,"n":3037,"o":20.45,"t":"2024-11-29T05:00:00Z","v":160766,"vw":20.488564},{"c":20.21,"h":20.42,"l":20.19,"n":6163,"o":20.35,"t":"2024-12-02T05:00:00Z","v":382454,"vw":20.288506},{"c":20.25,"h":20.29,"l":20.08,"n":5253,"o":20.25,"t":"2024-12-03T05:00:00Z","v":273296,"vw":20.234931},{"c":20.39,"h":20.51,"l":20.29,"n":5748,"o":20.3,"t":"2024-12-04T05:00:00Z","v":438722,"vw":20.401983},{"c":20.51,"h":20.71,"l":20.295,"n":7047,"o":20.4,"t":"2024-12-05T05:00:00Z","v":548014,"vw":20.564061},{"c":20.44,"h":20.585,"l":20.3495,"n":4943,"o":20.56,"t":"2024-12-06T05:00:00Z","v":344498,"vw":20.436257},{"c":20.41,"h":20.67,"l":20.35,"n":7780,"o":20.67,"t":"2024-12-09T05:00:00Z","v":514282,"vw":20.457666},{"c":20.43,"h":20.695,"l":20.27,"n":5011,"o":20.44,"t":"2024-12-10T05:00:00Z","v":363434,"vw":20.51478},{"c":20.46,"h":20.59,"l":20.36,"n":6756,"o":20.44,"t":"2024-12-11T05:00:00Z","v":474912,"vw":20.469362},{"c":20.13,"h":20.24,"l":19.91,"n":4937,"o":19.91,"t":"2024-12-12T05:00:00Z","v":377700,"vw":20.149558},{"c":20.14,"h":20.27,"l":19.97,"n":5512,"o":20.11,"t":"2024-12-13T05:00:00Z","v":395807,"vw":20.149949},{"c":20.5,"h":20.73,"l":20.12,"n":7633,"o":20.19,"t":"2024-12-16T05:00:00Z","v":547032,"vw":20.494284},{"c":20.53,"h":20.74,"l":20.41,"n":6947,"o":20.41,"t":"2024-12-17T05:00:00Z","v":449577,"vw":20.608542},{"c":19.4,"h":20.69,"l":19.4,"n":7518,"o":20.5,"t":"2024-12-18T05:00:00Z","v":532546,"vw":19.884216},{"c":19.42,"h":19.84,"l":19.36,"n":8162,"o":19.67,"t":"2024-12-19T05:00:00Z","v":573530,"vw":19.541179},{"c":19.47,"h":19.91,"l":19.16,"n":8505,"o":19.21,"t":"2024-12-20T05:00:00Z","v":2454639,"vw":19.492965},{"c":19.31,"h":19.5,"l":19.03,"n":7275,"o":19.5,"t":"2024-12-23T05:00:00Z","v":458440,"vw":19.238303},{"c":19.49,"h":19.5,"l":19.28,"n":2501,"o":19.42,"t":"2024-12-24T05:00:00Z","v":126708,"vw":19.404697},{"c":19.58,"h":19.65,"l":19.3581,"n":3119,"o":19.38,"t":"2024-12-26T05:00:00Z","v":149004,"vw":19.567743},{"c":19.4,"h":19.695,"l":19.38,"n":3989,"o":19.5,"t":"2024-12-27T05:00:00Z","v":252239,"vw":19.464478},{"c":19.63,"h":19.66,"l":19.18,"n":4704,"o":19.35,"t":"2024-12-30T05:00:00Z","v":263288,"vw":19.488317},{"c":19.71,"h":19.91,"l":19.545,"n":5668,"o":19.72,"t":"2024-12-31T05:00:00Z","v":368395,"vw":19.713163},{"c":19.37,"h":19.8,"l":19.2506,"n":5879,"o":19.76,"t":"2025-01-02T05:00:00Z","v":280752,"vw":19.451199},{"c":19.68,"h":19.69,"l":19.3919,"n":3467,"o":19.49,"t":"2025-01-03T05:00:00Z","v":173373,"vw":19.59322},{"c":19.41,"h":19.74,"l":19.3601,"n":4421,"o":19.69,"t":"2025-01-06T05:00:00Z","v":258672,"vw":19.467057},{"c":19.3,"h":19.49,"l":19.13,"n":4110,"o":19.38,"t":"2025-01-07T05:00:00Z","v":266990,"vw":19.248562},{"c":19.31,"h":19.365,"l":19.13,"n":3624,"o":19.21,"t":"2025-01-08T05:00:00Z","v":311563,"vw":19.247558},{"c":19.12,"h":19.23,"l":18.91,"n":4883,"o":19.1,"t":"2025-01-10T05:00:00Z","v":330165,"vw":19.074737},{"c":19.44,"h":19.55,"l":18.89,"n":5406,"o":19,"t":"2025-01-13T05:00:00Z","v":406045,"vw":19.278398},{"c":19.43,"h":19.6328,"l":19.32,"n":3562,"o":19.59,"t":"2025-01-14T05:00:00Z","v":151490,"vw":19.469935},{"c":19.64,"h":19.775,"l":19.485,"n":3907,"o":19.76,"t":"2025-01-15T05:00:00Z","v":183632,"vw":19.602059},{"c":19.91,"h":19.94,"l":19.55,"n":4219,"o":19.59,"t":"2025-01-16T05:00:00Z","v":183541,"vw":19.788069},{"c":19.77,"h":20.01,"l":19.62,"n":4242,"o":20,"t":"2025-01-17T05:00:00Z","v":270719,"vw":19.80105},{"c":19.84,"h":19.9301,"l":19.68,"n":4156,"o":19.85,"t":"2025-01-21T05:00:00Z","v":190612,"vw":19.795869},{"c":19.24,"h":19.73,"l":19.24,"n":4299,"o":19.73,"t":"2025-01-22T05:00:00Z","v":177909,"vw":19.368161},{"c":19.29,"h":19.305,"l":19.155,"n":3015,"o":19.23,"t":"2025-01-23T05:00:00Z","v":136113,"vw":19.249205},{"c":19.41,"h":19.422,"l":19.1466,"n":2964,"o":19.21,"t":"2025-01-24T05:00:00Z","v":128168,"vw":19.36237},{"c":19.59,"h":19.79,"l":19.37,"n":3972,"o":19.37,"t":"2025-01-27T05:00:00Z","v":206717,"vw":19.581069},{"c":19.72,"h":19.79,"l":19.44,"n":4277,"o":19.53,"t":"2025-01-28T05:00:00Z","v":267612,"vw":19.703079},{"c":19.38,"h":19.7455,"l":19.255,"n":4450,"o":19.67,"t":"2025-01-29T05:00:00Z","v":191213,"vw":19.445563},{"c":19.55,"h":19.77,"l":19.42,"n":3567,"o":19.56,"t":"2025-01-30T05:00:00Z","v":153276,"vw":19.590041},{"c":19.63,"h":19.74,"l":19.4678,"n":3680,"o":19.49,"t":"2025-01-31T05:00:00Z","v":205858,"vw":19.608232},{"c":19.76,"h":19.8499,"l":19.29,"n":4244,"o":19.4,"t":"2025-02-03T05:00:00Z","v":305753,"vw":19.721992},{"c":19.85,"h":19.93,"l":19.53,"n":3842,"o":19.66,"t":"2025-02-04T05:00:00Z","v":292652,"vw":19.833337},{"c":20.24,"h":20.28,"l":19.9,"n":3878,"o":19.93,"t":"2025-02-05T05:00:00Z","v":326187,"vw":20.188169},{"c":20.24,"h":20.34,"l":20.095,"n":5365,"o":20.24,"t":"2025-02-06T05:00:00Z","v":313014,"vw":20.217718},{"c":20.01,"h":20.27,"l":19.92,"n":3883,"o":20.22,"t":"2025-02-07T05:00:00Z","v":325890,"vw":20.023725},{"c":20.01,"h":20.13,"l":19.7137,"n":3421,"o":19.92,"t":"2025-02-10T05:00:00Z","v":199234,"vw":20.000622},{"c":20.26,"h":20.27,"l":19.84,"n":3876,"o":19.9,"t":"2025-02-11T05:00:00Z","v":222255,"vw":20.13061},{"c":20.39,"h":20.44,"l":19.96,"n":4233,"o":19.96,"t":"2025-02-12T05:00:00Z","v":270739,"vw":20.337854},{"c":20.68,"h":20.75,"l":20.375,"n":3710,"o":20.45,"t":"2025-02-13T05:00:00Z","v":197599,"vw":20.630181},{"c":20.53,"h":20.88,"l":20.53,"n":4413,"o":20.68,"t":"2025-02-14T05:00:00Z","v":188431,"vw":20.626008},{"c":20.11,"h":20.535,"l":20,"n":5793,"o":20.45,"t":"2025-02-18T05:00:00Z","v":333205,"vw":20.209361},{"c":20.22,"h":20.34,"l":20,"n":5022,"o":20,"t":"2025-02-19T05:00:00Z","v":269564,"vw":20.216458},{"c":20.21,"h":20.39,"l":20.13,"n":4338,"o":20.14,"t":"2025-02-20T05:00:00Z","v":221065,"vw":20.28249},{"c":19.01,"h":19.875,"l":18.18,"n":9794,"o":19.56,"t":"2025-02-21T05:00:00Z","v":837695,"vw":18.989365},{"c":18.84,"h":19.19,"l":18.74,"n":5182,"o":18.97,"t":"2025-02-24T05:00:00Z","v":324960,"vw":18.927386},{"c":18.92,"h":19.06,"l":18.84,"n":6107,"o":18.84,"t":"2025-02-25T05:00:00Z","v":805294,"vw":18.954965},{"c":18.69,"h":19.0759,"l":18.6,"n":4887,"o":18.9,"t":"2025-02-26T05:00:00Z","v":346031,"vw":18.768587},{"c":18.69,"h":18.97,"l":18.65,"n":4367,"o":18.68,"t":"2025-02-27T05:00:00Z","v":257419,"vw":18.76992},{"c":19.04,"h":19.13,"l":18.7336,"n":5053,"o":18.76,"t":"2025-02-28T05:00:00Z","v":765061,"vw":19.028825},{"c":19.13,"h":19.27,"l":18.99,"n":5697,"o":19.1,"t":"2025-03-03T05:00:00Z","v":415654,"vw":19.102753},{"c":18.85,"h":19.5,"l":18.83,"n":8262,"o":19.09,"t":"2025-03-04T05:00:00Z","v":536963,"vw":19.028104},{"c":18.7,"h":19.1676,"l":18.68,"n":4531,"o":18.86,"t":"2025-03-05T05:00:00Z","v":374630,"vw":18.835808},{"c":18.72,"h":19.03,"l":18.59,"n":6111,"o":18.82,"t":"2025-03-06T05:00:00Z","v":446042,"vw":18.746854},{"c":19.28,"h":19.315,"l":18.75,"n":6034,"o":18.75,"t":"2025-03-07T05:00:00Z","v":368211,"vw":19.158484},{"c":19.21,"h":19.63,"l":19.125,"n":5703,"o":19.33,"t":"2025-03-10T04:00:00Z","v":463685,"vw":19.285238},{"c":18.9,"h":19.3,"l":18.78,"n":6379,"o":19.27,"t":"2025-03-11T04:00:00Z","v":439277,"vw":18.937063},{"c":18.94,"h":19.09,"l":18.74,"n":8463,"o":19.02,"t":"2025-03-12T04:00:00Z","v":390419,"vw":18.923948},{"c":18.06,"h":18.65,"l":18.06,"n":6972,"o":18.52,"t":"2025-03-13T04:00:00Z","v":461649,"vw":18.273343},{"c":18.59,"h":18.645,"l":18.02,"n":6152,"o":18.14,"t":"2025-03-14T04:00:00Z","v":390346,"vw":18.473623},{"c":18.68,"h":18.83,"l":18.61,"n":7600,"o":18.67,"t":"2025-03-17T04:00:00Z","v":402972,"vw":18.700194},{"c":19,"h":19.06,"l":18.67,"n":6192,"o":18.73,"t":"2025-03-18T04:00:00Z","v":469997,"vw":18.923789},{"c":18.9,"h":19.115,"l":18.78,"n":7463,"o":19.03,"t":"2025-03-19T04:00:00Z","v":361630,"vw":18.950741},{"c":18.94,"h":19.1,"l":18.81,"n":4062,"o":18.85,"t":"2025-03-20T04:00:00Z","v":265834,"vw":18.962686},{"c":18.88,"h":19.01,"l":18.6651,"n":5316,"o":18.88,"t":"2025-03-21T04:00:00Z","v":432255,"vw":18.881446},{"c":19.31,"h":19.33,"l":18.905,"n":4438,"o":18.94,"t":"2025-03-24T04:00:00Z","v":318462,"vw":19.18566},{"c":19.13,"h":19.355,"l":18.96,"n":5809,"o":19.26,"t":"2025-03-25T04:00:00Z","v":354369,"vw":19.173683},{"c":19.09,"h":19.38,"l":18.99,"n":6728,"o":19.13,"t":"2025-03-26T04:00:00Z","v":355159,"vw":19.109744},{"c":19.19,"h":19.5,"l":19.06,"n":6996,"o":19.12,"t":"2025-03-27T04:00:00Z","v":380628,"vw":19.230104},{"c":19.3,"h":19.43,"l":19.06,"n":6589,"o":19.27,"t":"2025-03-28T04:00:00Z","v":346205,"vw":19.274141},{"c":19.31,"h":19.545,"l":19.19,"n":5872,"o":19.23,"t":"2025-03-31T04:00:00Z","v":384920,"vw":19.337231},{"c":19.36,"h":19.55,"l":19.125,"n":5137,"o":19.38,"t":"2025-04-01T04:00:00Z","v":326024,"vw":19.301456},{"c":19.44,"h":19.54,"l":19.25,"n":4766,"o":19.3,"t":"2025-04-02T04:00:00Z","v":286832,"vw":19.420218},{"c":18.9,"h":19.32,"l":18.89,"n":4066,"o":19.21,"t":"2025-04-03T04:00:00Z","v":292521,"vw":19.040105},{"c":18.15,"h":18.74,"l":18.13,"n":6230,"o":18.69,"t":"2025-04-04T04:00:00Z","v":423118,"vw":18.305757},{"c":17.37,"h":18.03,"l":16.92,"n":7560,"o":17.77,"t":"2025-04-07T04:00:00Z","v":506559,"vw":17.356961},{"c":16.86,"h":17.9,"l":16.71,"n":7523,"o":17.77,"t":"2025-04-08T04:00:00Z","v":444269,"vw":17.064132},{"c":17.48,"h":17.715,"l":16.12,"n":7589,"o":16.57,"t":"2025-04-09T04:00:00Z","v":592998,"vw":17.050063},{"c":17.16,"h":17.6,"l":16.9,"n":5789,"o":17.23,"t":"2025-04-10T04:00:00Z","v":293159,"vw":17.180075},{"c":17.51,"h":17.51,"l":16.76,"n":3217,"o":17.08,"t":"2025-04-11T04:00:00Z","v":185633,"vw":17.246417},{"c":17.9,"h":17.99,"l":17.55,"n":4345,"o":17.68,"t":"2025-04-14T04:00:00Z","v":336377,"vw":17.806076},{"c":17.99,"h":18.14,"l":17.8666,"n":3040,"o":17.93,"t":"2025-04-15T04:00:00Z","v":211338,"vw":18.015185},{"c":17.99,"h":18.2,"l":17.92,"n":3883,"o":18.02,"t":"2025-04-16T04:00:00Z","v":209656,"vw":18.032555},{"c":18.14,"h":18.3316,"l":17.92,"n":3484,"o":17.92,"t":"2025-04-17T04:00:00Z","v":195825,"vw":18.135948},{"c":18.07,"h":18.3,"l":17.94,"n":3416,"o":18.02,"t":"2025-04-21T04:00:00Z","v":170574,"vw":18.073857},{"c":18.21,"h":18.5,"l":18.17,"n":3906,"o":18.29,"t":"2025-04-22T04:00:00Z","v":245021,"vw":18.283986},{"c":18.14,"h":18.455,"l":18.085,"n":3673,"o":18.38,"t":"2025-04-23T04:00:00Z","v":281322,"vw":18.228871},{"c":17.99,"h":18.14,"l":17.95,"n":3948,"o":18.14,"t":"2025-04-24T04:00:00Z","v":250680,"vw":18.039318},{"c":17.99,"h":17.99,"l":17.7,"n":3181,"o":17.94,"t":"2025-04-25T04:00:00Z","v":175995,"vw":17.898999},{"c":18.22,"h":18.25,"l":17.94,"n":3588,"o":17.94,"t":"2025-04-28T04:00:00Z","v":214929,"vw":18.131709},{"c":18.18,"h":18.33,"l":18.08,"n":3178,"o":18.22,"t":"2025-04-29T04:00:00Z","v":290010,"vw":18.224294},{"c":18.27,"h":18.31,"l":17.88,"n":3934,"o":18.13,"t":"2025-04-30T04:00:00Z","v":227532,"vw":18.202915},{"c":18.1,"h":18.32,"l":18.06,"n":4339,"o":18.27,"t":"2025-05-01T04:00:00Z","v":222421,"vw":18.1454},{"c":18.14,"h":18.3485,"l":18,"n":3679,"o":18.26,"t":"2025-05-02T04:00:00Z","v":359593,"vw":18.177654},{"c":18,"h":18.23,"l":17.96,"n":4571,"o":18,"t":"2025-05-05T04:00:00Z","v":300280,"vw":18.057734},{"c":17.88,"h":18,"l":17.78,"n":3426,"o":17.95,"t":"2025-05-06T04:00:00Z","v":196145,"vw":17.905528},{"c":17.77,"h":18.03,"l":17.77,"n":3323,"o":17.95,"t":"2025-05-07T04:00:00Z","v":174458,"vw":17.839696},{"c":17.67,"h":17.93,"l":17.62,"n":3810,"o":17.8,"t":"2025-05-08T04:00:00Z","v":203251,"vw":17.727953},{"c":17.8,"h":17.9,"l":17.62,"n":3596,"o":17.65,"t":"2025-05-09T04:00:00Z","v":191586,"vw":17.794458},{"c":18.26,"h":18.33,"l":17.9601,"n":4306,"o":18.14,"t":"2025-05-12T04:00:00Z","v":237947,"vw":18.186347},{"c":17.96,"h":18.35,"l":17.95,"n":5297,"o":18.35,"t":"2025-05-13T04:00:00Z","v":262413,"vw":18.04405},{"c":17.72,"h":18.005,"l":17.63,"n":4707,"o":17.95,"t":"2025-05-14T04:00:00Z","v":273833,"vw":17.753656},{"c":18.29,"h":18.31,"l":17.84,"n":3571,"o":17.88,"t":"2025-05-15T04:00:00Z","v":182055,"vw":18.181283},{"c":18.43,"h":18.49,"l":18.25,"n":3135,"o":18.26,"t":"2025-05-16T04:00:00Z","v":213993,"vw":18.394623},{"c":18.42,"h":18.4899,"l":18.27,"n":2704,"o":18.36,"t":"2025-05-19T04:00:00Z","v":174149,"vw":18.409122},{"c":18.23,"h":18.43,"l":18.23,"n":2863,"o":18.33,"t":"2025-05-20T04:00:00Z","v":172047,"vw":18.28865},{"c":17.86,"h":18.185,"l":17.84,"n":3070,"o":18.11,"t":"2025-05-21T04:00:00Z","v":162228,"vw":17.936648},{"c":17.75,"h":17.84,"l":17.46,"n":3495,"o":17.81,"t":"2025-05-22T04:00:00Z","v":178117,"vw":17.682943},{"c":17.84,"h":17.885,"l":17.6301,"n":3327,"o":17.68,"t":"2025-05-23T04:00:00Z","v":193067,"vw":17.785209},{"c":18.26,"h":18.31,"l":17.9062,"n":3878,"o":18.04,"t":"2025-05-27T04:00:00Z","v":198876,"vw":18.184455},{"c":18.27,"h":18.37,"l":18.16,"n":3826,"o":18.26,"t":"2025-05-28T04:00:00Z","v":165094,"vw":18.289779},{"c":18.38,"h":18.46,"l":18.21,"n":4419,"o":18.27,"t":"2025-05-29T04:00:00Z","v":187788,"vw":18.360547},{"c":18.42,"h":18.585,"l":18.3121,"n":3843,"o":18.37,"t":"2025-05-30T04:00:00Z","v":327813,"vw":18.449772},{"c":18.43,"h":18.48,"l":18.22,"n":4083,"o":18.37,"t":"2025-06-02T04:00:00Z","v":203767,"vw":18.40292},{"c":18.39,"h":18.46,"l":18.29,"n":3535,"o":18.4,"t":"2025-06-03T04:00:00Z","v":193253,"vw":18.387051},{"c":18.31,"h":18.47,"l":18.26,"n":3228,"o":18.47,"t":"2025-06-04T04:00:00Z","v":203405,"vw":18.321411},{"c":18.32,"h":18.375,"l":18.17,"n":3587,"o":18.32,"t":"2025-06-05T04:00:00Z","v":254983,"vw":18.302904},{"c":18.59,"h":18.59,"l":18.3823,"n":3226,"o":18.4,"t":"2025-06-06T04:00:00Z","v":161496,"vw":18.516156},{"c":18.92,"h":18.96,"l":18.589,"n":3922,"o":18.61,"t":"2025-06-09T04:00:00Z","v":245801,"vw":18.850684},{"c":18.8,"h":19.0695,"l":18.8,"n":3709,"o":18.98,"t":"2025-06-10T04:00:00Z","v":173735,"vw":18.90267},{"c":18.75,"h":19.05,"l":18.71,"n":3781,"o":18.87,"t":"2025-06-11T04:00:00Z","v":212682,"vw":18.851759},{"c":18.47,"h":18.5,"l":18.233,"n":4260,"o":18.31,"t":"2025-06-12T04:00:00Z","v":245501,"vw":18.388623},{"c":18,"h":18.42,"l":17.89,"n":4623,"o":18.38,"t":"2025-06-13T04:00:00Z","v":301410,"vw":18.073486},{"c":18.06,"h":18.25,"l":18,"n":3521,"o":18.16,"t":"2025-06-16T04:00:00Z","v":192928,"vw":18.086148},{"c":18.02,"h":18.16,"l":17.85,"n":3304,"o":18,"t":"2025-06-17T04:00:00Z","v":175384,"vw":18.049077},{"c":18.07,"h":18.23,"l":17.95,"n":3826,"o":17.99,"t":"2025-06-18T04:00:00Z","v":231483,"vw":18.090344},{"c":18.04,"h":18.28,"l":17.9596,"n":3422,"o":18.15,"t":"2025-06-20T04:00:00Z","v":376423,"vw":18.072515},{"c":18.31,"h":18.39,"l":18,"n":4101,"o":18.06,"t":"2025-06-23T04:00:00Z","v":307294,"vw":18.234306},{"c":18.08,"h":18.345,"l":18.07,"n":4098,"o":18.32,"t":"2025-06-24T04:00:00Z","v":245139,"vw":18.18942},{"c":17.1,"h":17.8,"l":17.0906,"n":12510,"o":17.29,"t":"2025-06-25T04:00:00Z","v":1352343,"vw":17.331554},{"c":17.3,"h":17.34,"l":16.835,"n":9778,"o":16.9,"t":"2025-06-26T04:00:00Z","v":919199,"vw":17.084657},{"c":17.31,"h":17.65,"l":17.23,"n":7384,"o":17.44,"t":"2025-06-27T04:00:00Z","v":766426,"vw":17.384265},{"c":17.26,"h":17.37,"l":17.1,"n":5107,"o":17.26,"t":"2025-06-30T04:00:00Z","v":378609,"vw":17.233726},{"c":17.51,"h":17.7099,"l":17.1862,"n":6066,"o":17.25,"t":"2025-07-01T04:00:00Z","v":442041,"vw":17.515292},{"c":17.54,"h":17.63,"l":17.415,"n":4373,"o":17.49,"t":"2025-07-02T04:00:00Z","v":299193,"vw":17.53021},{"c":17.69,"h":17.7256,"l":17.58,"n":2766,"o":17.65,"t":"2025-07-03T04:00:00Z","v":166770,"vw":17.65497},{"c":17.33,"h":17.68,"l":17.23,"n":5165,"o":17.51,"t":"2025-07-07T04:00:00Z","v":432096,"vw":17.39084},{"c":17.31,"h":17.38,"l":17.15,"n":4599,"o":17.32,"t":"2025-07-08T04:00:00Z","v":328474,"vw":17.293944},{"c":17.24,"h":17.5,"l":17.11,"n":4885,"o":17.41,"t":"2025-07-09T04:00:00Z","v":424634,"vw":17.278476},{"c":17.43,"h":17.57,"l":17.2,"n":5690,"o":17.25,"t":"2025-07-10T04:00:00Z","v":360417,"vw":17.425564},{"c":17.61,"h":17.7,"l":17.24,"n":3857,"o":17.35,"t":"2025-07-11T04:00:00Z","v":325927,"vw":17.495735},{"c":17.75,"h":17.75,"l":17.4901,"n":3361,"o":17.62,"t":"2025-07-14T04:00:00Z","v":256461,"vw":17.679483},{"c":17.31,"h":17.78,"l":17.26,"n":4171,"o":17.69,"t":"2025-07-15T04:00:00Z","v":262367,"vw":17.391787},{"c":17.39,"h":17.5,"l":17.215,"n":3632,"o":17.41,"t":"2025-07-16T04:00:00Z","v":296946,"vw":17.355589},{"c":17.36,"h":17.49,"l":17.24,"n":4138,"o":17.32,"t":"2025-07-17T04:00:00Z","v":259446,"vw":17.385026},{"c":17.24,"h":17.48,"l":17.19,"n":3147,"o":17.45,"t":"2025-07-18T04:00:00Z","v":214664,"vw":17.301277},{"c":17.32,"h":17.4134,"l":17.25,"n":4348,"o":17.39,"t":"2025-07-21T04:00:00Z","v":304615,"vw":17.326626},{"c":17.64,"h":17.765,"l":17.275,"n":4939,"o":17.29,"t":"2025-07-22T04:00:00Z","v":318913,"vw":17.658101},{"c":17.63,"h":17.73,"l":17.53,"n":3792,"o":17.7,"t":"2025-07-23T04:00:00Z","v":237404,"vw":17.630265},{"c":17.62,"h":17.71,"l":17.5,"n":2603,"o":17.63,"t":"2025-07-24T04:00:00Z","v":187763,"vw":17.630603},{"c":17.65,"h":17.74,"l":17.52,"n":2367,"o":17.74,"t":"2025-07-25T04:00:00Z","v":137141,"vw":17.603934},{"c":17.34,"h":17.66,"l":17.31,"n":3994,"o":17.6,"t":"2025-07-28T04:00:00Z","v":201093,"vw":17.461195},{"c":17.55,"h":17.6,"l":17.39,"n":3779,"o":17.49,"t":"2025-07-29T04:00:00Z","v":274825,"vw":17.518705},{"c":16.36,"h":17.27,"l":16.33,"n":10794,"o":17.2,"t":"2025-07-30T04:00:00Z","v":795669,"vw":16.796997},{"c":16.51,"h":16.74,"l":16.27,"n":6471,"o":16.27,"t":"2025-07-31T04:00:00Z","v":440218,"vw":16.485397},{"c":16.44,"h":16.75,"l":16.365,"n":5196,"o":16.72,"t":"2025-08-01T04:00:00Z","v":350985,"vw":16.462488},{"c":16.66,"h":16.7799,"l":16.4601,"n":3445,"o":16.47,"t":"2025-08-04T04:00:00Z","v":275128,"vw":16.665727},{"c":16.49,"h":16.695,"l":16.415,"n":4475,"o":16.63,"t":"2025-08-05T04:00:00Z","v":297606,"vw":16.50035},{"c":16.35,"h":16.5488,"l":16.3,"n":3994,"o":16.51,"t":"2025-08-06T04:00:00Z","v":341882,"vw":16.380232},{"c":16.43,"h":16.479,"l":16.33,"n":4013,"o":16.41,"t":"2025-08-07T04:00:00Z","v":275261,"vw":16.396194},{"c":16.34,"h":16.51,"l":16.32,"n":4130,"o":16.51,"t":"2025-08-08T04:00:00Z","v":190294,"vw":16.390414},{"c":16.27,"h":16.3901,"l":16.13,"n":4929,"o":16.33,"t":"2025-08-11T04:00:00Z","v":304905,"vw":16.277892},{"c":16.5,"h":16.5,"l":16.25,"n":3469,"o":16.26,"t":"2025-08-12T04:00:00Z","v":254468,"vw":16.408534},{"c":16.72,"h":16.72,"l":16.44,"n":4329,"o":16.55,"t":"2025-08-13T04:00:00Z","v":295437,"vw":16.633042},{"c":16.51,"h":16.69,"l":16.35,"n":4517,"o":16.69,"t":"2025-08-14T04:00:00Z","v":471605,"vw":16.524962},{"c":16.5,"h":16.51,"l":16.34,"n":3720,"o":16.46,"t":"2025-08-15T04:00:00Z","v":252528,"vw":16.44363},{"c":16.42,"h":16.55,"l":16.4,"n":3517,"o":16.49,"t":"2025-08-18T04:00:00Z","v":223239,"vw":16.464863},{"c":16.6,"h":16.66,"l":16.45,"n":2602,"o":16.45,"t":"2025-08-19T04:00:00Z","v":170161,"vw":16.564649},{"c":16.63,"h":16.81,"l":16.56,"n":3032,"o":16.66,"t":"2025-08-20T04:00:00Z","v":163311,"vw":16.635511},{"c":16.63,"h":16.725,"l":16.46,"n":4356,"o":16.59,"t":"2025-08-21T04:00:00Z","v":246384,"vw":16.577393},{"c":16.95,"h":17.035,"l":16.72,"n":4903,"o":16.78,"t":"2025-08-22T04:00:00Z","v":245517,"vw":16.912417},{"c":16.87,"h":17.03,"l":16.83,"n":4161,"o":16.96,"t":"2025-08-25T04:00:00Z","v":222109,"vw":16.918952},{"c":16.96,"h":17.08,"l":16.87,"n":3403,"o":16.87,"t":"2025-08-26T04:00:00Z","v":240156,"vw":16.971188},{"c":17.14,"h":17.2,"l":17,"n":3412,"o":17,"t":"2025-08-27T04:00:00Z","v":193010,"vw":17.136884},{"c":17.19,"h":17.21,"l":17.01,"n":2668,"o":17.16,"t":"2025-08-28T04:00:00Z","v":136899,"vw":17.134737},{"c":17.28,"h":17.335,"l":17.155,"n":3259,"o":17.19,"t":"2025-08-29T04:00:00Z","v":162322,"vw":17.254754},{"c":17.01,"h":17.29,"l":16.94,"n":4889,"o":17.25,"t":"2025-09-02T04:00:00Z","v":231785,"vw":17.066875},{"c":17.13,"h":17.19,"l":16.9571,"n":3342,"o":16.97,"t":"2025-09-03T04:00:00Z","v":204178,"vw":17.113474},{"c":17.34,"h":17.37,"l":17.17,"n":3581,"o":17.2,"t":"2025-09-04T04:00:00Z","v":154462,"vw":17.270112},{"c":17.42,"h":17.57,"l":17.26,"n":3702,"o":17.39,"t":"2025-09-05T04:00:00Z","v":202584,"vw":17.417299},{"c":17.17,"h":17.3711,"l":17.1,"n":4114,"o":17.28,"t":"2025-09-08T04:00:00Z","v":219625,"vw":17.189973},{"c":17.06,"h":17.21,"l":17.05,"n":3634,"o":17.13,"t":"2025-09-09T04:00:00Z","v":207857,"vw":17.107577},{"c":17.02,"h":17.18,"l":16.86,"n":5666,"o":17.07,"t":"2025-09-10T04:00:00Z","v":568301,"vw":17.002029},{"c":16.58,"h":16.68,"l":16.42,"n":5158,"o":16.43,"t":"2025-09-11T04:00:00Z","v":383112,"vw":16.562633},{"c":16.53,"h":16.72,"l":16.52,"n":4164,"o":16.71,"t":"2025-09-12T04:00:00Z","v":346743,"vw":16.599966},{"c":16.58,"h":16.725,"l":16.5178,"n":5252,"o":16.71,"t":"2025-09-15T04:00:00Z","v":400262,"vw":16.604534},{"c":16.36,"h":16.7,"l":16.34,"n":4226,"o":16.6,"t":"2025-09-16T04:00:00Z","v":314160,"vw":16.431515},{"c":16.37,"h":16.685,"l":16.32,"n":4738,"o":16.46,"t":"2025-09-17T04:00:00Z","v":296385,"vw":16.491118},{"c":16.46,"h":16.5196,"l":16.33,"n":4301,"o":16.33,"t":"2025-09-18T04:00:00Z","v":216616,"vw":16.440011},{"c":16.33,"h":16.527,"l":16.3,"n":4319,"o":16.52,"t":"2025-09-19T04:00:00Z","v":546815,"vw":16.359665},{"c":16.11,"h":16.33,"l":16.1,"n":5936,"o":16.33,"t":"2025-09-22T04:00:00Z","v":379946,"vw":16.20093},{"c":16.08,"h":16.3445,"l":16.07,"n":5028,"o":16.11,"t":"2025-09-23T04:00:00Z","v":308474,"vw":16.174421},{"c":16.23,"h":16.57,"l":16.22,"n":5228,"o":16.5,"t":"2025-09-24T04:00:00Z","v":344697,"vw":16.334863},{"c":15.97,"h":16.3,"l":15.95,"n":5256,"o":16.17,"t":"2025-09-25T04:00:00Z","v":290523,"vw":16.047794},{"c":15.96,"h":16.1381,"l":15.9,"n":4810,"o":16.06,"t":"2025-09-26T04:00:00Z","v":333693,"vw":15.975825},{"c":15.89,"h":16.06,"l":15.8,"n":5255,"o":15.94,"t":"2025-09-29T04:00:00Z","v":379664,"vw":15.930481},{"c":16.3,"h":16.33,"l":15.83,"n":5610,"o":15.83,"t":"2025-09-30T04:00:00Z","v":388735,"vw":16.202426},{"c":16.22,"h":16.41,"l":16.21,"n":5590,"o":16.26,"t":"2025-10-01T04:00:00Z","v":401307,"vw":16.297295},{"c":16.13,"h":16.31,"l":16.11,"n":5721,"o":16.14,"t":"2025-10-02T04:00:00Z","v":428974,"vw":16.157439},{"c":16.23,"h":16.46,"l":16.13,"n":4607,"o":16.13,"t":"2025-10-03T04:00:00Z","v":352597,"vw":16.300067},{"c":15.57,"h":16.22,"l":15.56,"n":6789,"o":16.18,"t":"2025-10-06T04:00:00Z","v":530387,"vw":15.734507},{"c":15.35,"h":15.55,"l":15.25,"n":7299,"o":15.55,"t":"2025-10-07T04:00:00Z","v":489912,"vw":15.384746},{"c":15.39,"h":15.41,"l":15.065,"n":6370,"o":15.24,"t":"2025-10-08T04:00:00Z","v":501766,"vw":15.32943},{"c":15.45,"h":15.58,"l":15.36,"n":4325,"o":15.46,"t":"2025-10-09T04:00:00Z","v":288709,"vw":15.459194},{"c":15.26,"h":15.61,"l":15.25,"n":4645,"o":15.47,"t":"2025-10-10T04:00:00Z","v":312682,"vw":15.333003},{"c":15.68,"h":15.71,"l":15.29,"n":4524,"o":15.29,"t":"2025-10-13T04:00:00Z","v":258859,"vw":15.499105},{"c":15.75,"h":15.815,"l":15.55,"n":4496,"o":15.55,"t":"2025-10-14T04:00:00Z","v":301585,"vw":15.682777},{"c":15.91,"h":16.02,"l":15.76,"n":3596,"o":15.76,"t":"2025-10-15T04:00:00Z","v":200606,"vw":15.867954},{"c":15.66,"h":16.02,"l":15.5879,"n":3871,"o":15.91,"t":"2025-10-16T04:00:00Z","v":203246,"vw":15.759428},{"c":15.72,"h":15.825,"l":15.6,"n":4734,"o":15.68,"t":"2025-10-17T04:00:00Z","v":217571,"vw":15.726417},{"c":15.9,"h":15.9192,"l":15.64,"n":3156,"o":15.79,"t":"2025-10-20T04:00:00Z","v":204889,"vw":15.818901},{"c":15.84,"h":15.945,"l":15.79,"n":5913,"o":15.88,"t":"2025-10-21T04:00:00Z","v":210223,"vw":15.850725},{"c":16.15,"h":16.15,"l":15.83,"n":5187,"o":15.92,"t":"2025-10-22T04:00:00Z","v":239879,"vw":16.059898},{"c":16.32,"h":16.39,"l":16.12,"n":5112,"o":16.22,"t":"2025-10-23T04:00:00Z","v":236192,"vw":16.265928},{"c":16.37,"h":16.47,"l":16.295,"n":4122,"o":16.38,"t":"2025-10-24T04:00:00Z","v":199729,"vw":16.374027},{"c":16.43,"h":16.47,"l":16.0201,"n":5346,"o":16.37,"t":"2025-10-27T04:00:00Z","v":353036,"vw":16.291001},{"c":16.3,"h":16.38,"l":16.165,"n":5141,"o":16.38,"t":"2025-10-28T04:00:00Z","v":302184,"vw":16.291124},{"c":16.51,"h":17.49,"l":16.38,"n":6969,"o":16.8,"t":"2025-10-29T04:00:00Z","v":490364,"vw":16.724299},{"c":16.73,"h":16.87,"l":16.46,"n":6673,"o":16.47,"t":"2025-10-30T04:00:00Z","v":418915,"vw":16.723903},{"c":16.68,"h":16.78,"l":16.54,"n":4341,"o":16.72,"t":"2025-10-31T04:00:00Z","v":277998,"vw":16.688413},{"c":16.9,"h":16.99,"l":16.5,"n":6071,"o":16.67,"t":"2025-11-03T05:00:00Z","v":375617,"vw":16.826195},{"c":17,"h":17.025,"l":16.66,"n":5790,"o":16.92,"t":"2025-11-04T05:00:00Z","v":323664,"vw":16.876999},{"c":17.08,"h":17.105,"l":16.93,"n":5048,"o":17.04,"t":"2025-11-05T05:00:00Z","v":224017,"vw":17.038841},{"c":17.08,"h":17.13,"l":16.905,"n":4499,"o":17.03,"t":"2025-11-06T05:00:00Z","v":270418,"vw":17.037977},{"c":17.37,"h":17.39,"l":17.1,"n":4704,"o":17.16,"t":"2025-11-07T05:00:00Z","v":237259,"vw":17.306848},{"c":17.31,"h":17.45,"l":17.21,"n":4023,"o":17.41,"t":"2025-11-10T05:00:00Z","v":219368,"vw":17.314116},{"c":17.6,"h":17.65,"l":17.285,"n":4447,"o":17.35,"t":"2025-11-11T05:00:00Z","v":276976,"vw":17.531861},{"c":17.42,"h":17.59,"l":17.365,"n":3630,"o":17.59,"t":"2025-11-12T05:00:00Z","v":217314,"vw":17.435432},{"c":17.41,"h":17.48,"l":17.25,"n":4450,"o":17.28,"t":"2025-11-13T05:00:00Z","v":206939,"vw":17.361797},{"c":17.45,"h":17.51,"l":17.22,"n":4427,"o":17.41,"t":"2025-11-14T05:00:00Z","v":197653,"vw":17.410087},{"c":17.23,"h":17.5489,"l":17.22,"n":4012,"o":17.46,"t":"2025-11-17T05:00:00Z","v":217434,"vw":17.346473},{"c":17.33,"h":17.36,"l":17.1386,"n":3514,"o":17.29,"t":"2025-11-18T05:00:00Z","v":198196,"vw":17.262955},{"c":17.09,"h":17.355,"l":17.02,"n":4712,"o":17.32,"t":"2025-11-19T05:00:00Z","v":228017,"vw":17.12957},{"c":17.22,"h":17.3315,"l":17.11,"n":4837,"o":17.21,"t":"2025-11-20T05:00:00Z","v":236742,"vw":17.232244},{"c":17.51,"h":17.62,"l":17.2,"n":5067,"o":17.31,"t":"2025-11-21T05:00:00Z","v":276576,"vw":17.427381},{"c":17.64,"h":17.77,"l":17.5,"n":3904,"o":17.5,"t":"2025-11-24T05:00:00Z","v":243895,"vw":17.639317},{"c":17.94,"h":18.02,"l":17.67,"n":4192,"o":17.67,"t":"2025-11-25T05:00:00Z","v":283075,"vw":17.933604},{"c":18.09,"h":18.19,"l":17.84,"n":3257,"o":17.84,"t":"2025-11-26T05:00:00Z","v":156579,"vw":18.073297},{"c":18.08,"h":18.18,"l":18,"n":1894,"o":18.15,"t":"2025-11-28T05:00:00Z","v":93884,"vw":18.063612},{"c":17.99,"h":18.1311,"l":17.96,"n":3997,"o":18.08,"t":"2025-12-01T05:00:00Z","v":187576,"vw":18.030821},{"c":18.05,"h":18.13,"l":17.86,"n":4235,"o":18.02,"t":"2025-12-02T05:00:00Z","v":227753,"vw":18.052704},{"c":18.08,"h":18.19,"l":18,"n":4057,"o":18.08,"t":"2025-12-03T05:00:00Z","v":238652,"vw":18.062588},{"c":17.95,"h":18.1432,"l":17.9115,"n":4799,"o":18.09,"t":"2025-12-04T05:00:00Z","v":252726,"vw":17.985372},{"c":18,"h":18.03,"l":17.91,"n":4198,"o":17.93,"t":"2025-12-05T05:00:00Z","v":231123,"vw":17.981596},{"c":17.94,"h":18.035,"l":17.8149,"n":4224,"o":18,"t":"2025-12-08T05:00:00Z","v":238445,"vw":17.956799},{"c":18.21,"h":18.31,"l":17.94,"n":5227,"o":17.94,"t":"2025-12-09T05:00:00Z","v":433249,"vw":18.192451},{"c":18.18,"h":18.27,"l":18.05,"n":5683,"o":18.27,"t":"2025-12-10T05:00:00Z","v":399198,"vw":18.185962},{"c":17.66,"h":17.91,"l":17.623,"n":5573,"o":17.79,"t":"2025-12-11T05:00:00Z","v":294240,"vw":17.720471},{"c":17.78,"h":17.86,"l":17.5901,"n":6245,"o":17.7,"t":"2025-12-12T05:00:00Z","v":448839,"vw":17.725065},{"c":17.8,"h":17.87,"l":17.72,"n":5772,"o":17.78,"t":"2025-12-15T05:00:00Z","v":397870,"vw":17.782611},{"c":17.73,"h":17.83,"l":17.65,"n":4685,"o":17.75,"t":"2025-12-16T05:00:00Z","v":341572,"vw":17.739482},{"c":18.06,"h":18.11,"l":17.69,"n":5238,"o":17.69,"t":"2025-12-17T05:00:00Z","v":305228,"vw":17.96904},{"c":18.52,"h":18.64,"l":18.06,"n":6290,"o":18.09,"t":"2025-12-18T05:00:00Z","v":422693,"vw":18.449988},{"c":18.07,"h":18.61,"l":18.0575,"n":4751,"o":18.52,"t":"2025-12-19T05:00:00Z","v":590166,"vw":18.182518},{"c":17.72,"h":18.05,"l":17.71,"n":5558,"o":18.05,"t":"2025-12-22T05:00:00Z","v":416384,"vw":17.801569},{"c":17.76,"h":17.88,"l":17.585,"n":3765,"o":17.79,"t":"2025-12-23T05:00:00Z","v":226190,"vw":17.752323},{"c":17.97,"h":18,"l":17.75,"n":2633,"o":17.78,"t":"2025-12-24T05:00:00Z","v":124334,"vw":17.939212},{"c":17.98,"h":18.04,"l":17.9,"n":3034,"o":17.98,"t":"2025-12-26T05:00:00Z","v":171104,"vw":17.972319},{"c":18.2,"h":18.29,"l":17.98,"n":4685,"o":18.05,"t":"2025-12-29T05:00:00Z","v":346289,"vw":18.185719},{"c":18.33,"h":18.47,"l":18.13,"n":4288,"o":18.22,"t":"2025-12-30T05:00:00Z","v":301111,"vw":18.333864},{"c":18.41,"h":18.44,"l":18.29,"n":3815,"o":18.34,"t":"2025-12-31T05:00:00Z","v":225821,"vw":18.374372},{"c":18.35,"h":18.445,"l":18.01,"n":4774,"o":18.4,"t":"2026-01-02T05:00:00Z","v":262031,"vw":18.229704},{"c":18.12,"h":18.231,"l":18.05,"n":4706,"o":18.21,"t":"2026-01-05T05:00:00Z","v":347016,"vw":18.152581},{"c":18.37,"h":18.385,"l":17.97,"n":4541,"o":18.06,"t":"2026-01-06T05:00:00Z","v":274028,"vw":18.232136},{"c":18.51,"h":18.59,"l":18.3,"n":4603,"o":18.4,"t":"2026-01-07T05:00:00Z","v":303703,"vw":18.505109},{"c":18.49,"h":18.71,"l":18.41,"n":4386,"o":18.43,"t":"2026-01-08T05:00:00Z","v":229844,"vw":18.569631},{"c":18.19,"h":18.58,"l":18.16,"n":4052,"o":18.45,"t":"2026-01-09T05:00:00Z","v":380288,"vw":18.235032},{"c":18.37,"h":18.455,"l":18.09,"n":3825,"o":18.2,"t":"2026-01-12T05:00:00Z","v":203707,"vw":18.358818},{"c":18.27,"h":18.37,"l":18.14,"n":3247,"o":18.34,"t":"2026-01-13T05:00:00Z","v":166749,"vw":18.238826},{"c":18.1,"h":18.32,"l":18,"n":3908,"o":18.25,"t":"2026-01-14T05:00:00Z","v":193959,"vw":18.092303},{"c":18.24,"h":18.29,"l":18.05,"n":3630,"o":18.05,"t":"2026-01-15T05:00:00Z","v":196275,"vw":18.227393},{"c":18.45,"h":18.5,"l":18.16,"n":3701,"o":18.18,"t":"2026-01-16T05:00:00Z","v":203990,"vw":18.371503},{"c":18.16,"h":18.34,"l":18.07,"n":4337,"o":18.26,"t":"2026-01-20T05:00:00Z","v":227250,"vw":18.216474},{"c":18.14,"h":18.25,"l":17.945,"n":5071,"o":18.25,"t":"2026-01-21T05:00:00Z","v":301917,"vw":18.075248},{"c":17.94,"h":18.31,"l":17.81,"n":4175,"o":18.17,"t":"2026-01-22T05:00:00Z","v":223463,"vw":18.00775},{"c":18.07,"h":18.14,"l":17.8501,"n":4314,"o":18,"t":"2026-01-23T05:00:00Z","v":245740,"vw":18.024018},{"c":17.76,"h":18.18,"l":17.75,"n":4230,"o":18.11,"t":"2026-01-26T05:00:00Z","v":206897,"vw":17.821084},{"c":17.72,"h":17.9,"l":17.69,"n":3158,"o":17.73,"t":"2026-01-27T05:00:00Z","v":172594,"vw":17.752444},{"c":17.39,"h":17.7889,"l":17.32,"n":4626,"o":17.68,"t":"2026-01-28T05:00:00Z","v":219280,"vw":17.491508},{"c":17.53,"h":17.56,"l":17.26,"n":4479,"o":17.5,"t":"2026-01-29T05:00:00Z","v":216779,"vw":17.464841},{"c":17.77,"h":17.77,"l":17.29,"n":4451,"o":17.45,"t":"2026-01-30T05:00:00Z","v":365328,"vw":17.635007},{"c":17.77,"h":17.98,"l":17.695,"n":5112,"o":17.71,"t":"2026-02-02T05:00:00Z","v":296823,"vw":17.792825},{"c":17.8,"h":17.98,"l":17.61,"n":4553,"o":17.73,"t":"2026-02-03T05:00:00Z","v":317347,"vw":17.77106},{"c":18.27,"h":18.35,"l":17.91,"n":5457,"o":17.94,"t":"2026-02-04T05:00:00Z","v":335522,"vw":18.195607},{"c":18.57,"h":18.59,"l":18.17,"n":4767,"o":18.22,"t":"2026-02-05T05:00:00Z","v":392697,"vw":18.509601},{"c":18.59,"h":18.725,"l":18.46,"n":4290,"o":18.56,"t":"2026-02-06T05:00:00Z","v":274667,"vw":18.597621},{"c":18.38,"h":18.58,"l":18.275,"n":2440,"o":18.53,"t":"2026-02-09T05:00:00Z","v":116425,"vw":18.397885},{"c":18.62,"h":18.72,"l":18.374,"n":3834,"o":18.41,"t":"2026-02-10T05:00:00Z","v":246278,"vw":18.620516},{"c":18.49,"h":18.75,"l":18.4329,"n":4180,"o":18.72,"t":"2026-02-11T05:00:00Z","v":137236,"vw":18.53945},{"c":18.5,"h":18.665,"l":18.36,"n":4396,"o":18.58,"t":"2026-02-12T05:00:00Z","v":202073,"vw":18.513325},{"c":18.93,"h":18.97,"l":18.4735,"n":4345,"o":18.62,"t":"2026-02-13T05:00:00Z","v":233541,"vw":18.888263},{"c":19.15,"h":19.19,"l":18.805,"n":5156,"o":19,"t":"2026-02-17T05:00:00Z","v":237837,"vw":19.081028},{"c":18.99,"h":19.19,"l":18.89,"n":5242,"o":19.19,"t":"2026-02-18T05:00:00Z","v":228280,"vw":18.992118},{"c":19.19,"h":19.19,"l":18.89,"n":4953,"o":18.89,"t":"2026-02-19T05:00:00Z","v":201720,"vw":19.087978},{"c":19.91,"h":20.2,"l":19.45,"n":7620,"o":19.67,"t":"2026-02-20T05:00:00Z","v":391153,"vw":19.923767},{"c":19.76,"h":20.25,"l":19.68,"n":5794,"o":20,"t":"2026-02-23T05:00:00Z","v":325657,"vw":19.834831},{"c":19.44,"h":19.88,"l":19.36,"n":5244,"o":19.88,"t":"2026-02-24T05:00:00Z","v":305253,"vw":19.509657},{"c":19.53,"h":19.55,"l":19.23,"n":5158,"o":19.39,"t":"2026-02-25T05:00:00Z","v":271546,"vw":19.465045},{"c":19.53,"h":19.7,"l":19.4,"n":4895,"o":19.51,"t":"2026-02-26T05:00:00Z","v":299811,"vw":19.556792},{"c":19.48,"h":19.69,"l":19.36,"n":3944,"o":19.53,"t":"2026-02-27T05:00:00Z","v":288065,"vw":19.522253},{"c":19.64,"h":19.655,"l":19.34,"n":9445,"o":19.47,"t":"2026-03-02T05:00:00Z","v":767921,"vw":19.570862},{"c":19.64,"h":19.71,"l":19.1601,"n":5101,"o":19.38,"t":"2026-03-03T05:00:00Z","v":321632,"vw":19.567486},{"c":19.75,"h":19.815,"l":19.41,"n":5009,"o":19.63,"t":"2026-03-04T05:00:00Z","v":353424,"vw":19.729419},{"c":19.62,"h":19.62,"l":19.32,"n":5009,"o":19.56,"t":"2026-03-05T05:00:00Z","v":251700,"vw":19.536071},{"c":19.77,"h":19.78,"l":19.31,"n":7195,"o":19.54,"t":"2026-03-06T05:00:00Z","v":433769,"vw":19.65414},{"c":19.55,"h":19.64,"l":19.21,"n":5639,"o":19.61,"t":"2026-03-09T04:00:00Z","v":227161,"vw":19.499366},{"c":19.59,"h":19.71,"l":19.3726,"n":5240,"o":19.4,"t":"2026-03-10T04:00:00Z","v":284298,"vw":19.566598},{"c":19.2,"h":19.56,"l":19.17,"n":5768,"o":19.5,"t":"2026-03-11T04:00:00Z","v":328995,"vw":19.269802},{"c":18.88,"h":19.09,"l":18.51,"n":6479,"o":18.72,"t":"2026-03-12T04:00:00Z","v":276560,"vw":18.860735},{"c":18.72,"h":19,"l":18.69,"n":3468,"o":18.88,"t":"2026-03-13T04:00:00Z","v":195400,"vw":18.774759},{"c":18.98,"h":19.12,"l":18.74,"n":3042,"o":18.91,"t":"2026-03-16T04:00:00Z","v":132413,"vw":18.988821},{"c":19.11,"h":19.2199,"l":19,"n":4089,"o":19.12,"t":"2026-03-17T04:00:00Z","v":234331,"vw":19.127015},{"c":18.86,"h":19.11,"l":18.83,"n":4703,"o":19.03,"t":"2026-03-18T04:00:00Z","v":206782,"vw":18.915331},{"c":18.76,"h":18.9,"l":18.5901,"n":3652,"o":18.84,"t":"2026-03-19T04:00:00Z","v":177050,"vw":18.735555},{"c":18.34,"h":18.819,"l":18.22,"n":3624,"o":18.8,"t":"2026-03-20T04:00:00Z","v":319633,"vw":18.40578},{"c":18.57,"h":18.74,"l":18.405,"n":3884,"o":18.6,"t":"2026-03-23T04:00:00Z","v":198710,"vw":18.601102},{"c":18.4,"h":18.62,"l":18.35,"n":4757,"o":18.47,"t":"2026-03-24T04:00:00Z","v":249615,"vw":18.447433},{"c":18.32,"h":18.525,"l":18.25,"n":4400,"o":18.52,"t":"2026-03-25T04:00:00Z","v":174483,"vw":18.367185},{"c":18.22,"h":18.48,"l":18.15,"n":4019,"o":18.3,"t":"2026-03-26T04:00:00Z","v":187346,"vw":18.263584},{"c":18.1,"h":18.325,"l":18,"n":5360,"o":18.09,"t":"2026-03-27T04:00:00Z","v":220252,"vw":18.128429},{"c":18.44,"h":18.59,"l":18.185,"n":4113,"o":18.3,"t":"2026-03-30T04:00:00Z","v":164767,"vw":18.451786},{"c":18.49,"h":18.62,"l":18.36,"n":4239,"o":18.57,"t":"2026-03-31T04:00:00Z","v":232402,"vw":18.49133},{"c":18.52,"h":18.6,"l":18.3295,"n":3878,"o":18.48,"t":"2026-04-01T04:00:00Z","v":174920,"vw":18.503987},{"c":18.8,"h":18.84,"l":18.43,"n":3205,"o":18.44,"t":"2026-04-02T04:00:00Z","v":160552,"vw":18.762609},{"c":19,"h":19.06,"l":18.73,"n":3004,"o":18.73,"t":"2026-04-06T04:00:00Z","v":176426,"vw":18.970412},{"c":19.1,"h":19.2399,"l":18.99,"n":3602,"o":19.02,"t":"2026-04-07T04:00:00Z","v":269394,"vw":19.113662},{"c":19.19,"h":19.3,"l":19.15,"n":5838,"o":19.29,"t":"2026-04-08T04:00:00Z","v":276814,"vw":19.209539},{"c":19.43,"h":19.68,"l":19.2,"n":5181,"o":19.2,"t":"2026-04-09T04:00:00Z","v":281242,"vw":19.460741},{"c":19.55,"h":19.63,"l":19.4,"n":3464,"o":19.41,"t":"2026-04-10T04:00:00Z","v":298440,"vw":19.547977},{"c":19.49,"h":19.595,"l":19.3,"n":3766,"o":19.52,"t":"2026-04-13T04:00:00Z","v":177541,"vw":19.433777},{"c":19.76,"h":19.76,"l":19.34,"n":2679,"o":19.5,"t":"2026-04-14T04:00:00Z","v":182274,"vw":19.656397},{"c":19.67,"h":19.75,"l":19.51,"n":3136,"o":19.74,"t":"2026-04-15T04:00:00Z","v":131496,"vw":19.656777},{"c":19.77,"h":19.78,"l":19.56,"n":2458,"o":19.56,"t":"2026-04-16T04:00:00Z","v":146466,"vw":19.73911},{"c":20.08,"h":20.09,"l":19.78,"n":3043,"o":19.85,"t":"2026-04-17T04:00:00Z","v":208187,"vw":20.011366},{"c":20.06,"h":20.165,"l":19.97,"n":3014,"o":20.09,"t":"2026-04-20T04:00:00Z","v":141763,"vw":20.04198},{"c":19.6,"h":19.985,"l":19.57,"n":4652,"o":19.93,"t":"2026-04-21T04:00:00Z","v":211436,"vw":19.642536},{"c":19.41,"h":19.8499,"l":19.27,"n":3860,"o":19.64,"t":"2026-04-22T04:00:00Z","v":185917,"vw":19.445152},{"c":19.58,"h":19.67,"l":19.4,"n":2786,"o":19.45,"t":"2026-04-23T04:00:00Z","v":108849,"vw":19.520944},{"c":19.67,"h":19.685,"l":19.37,"n":2577,"o":19.5,"t":"2026-04-24T04:00:00Z","v":139425,"vw":19.628491},{"c":19.57,"h":19.83,"l":19.535,"n":3225,"o":19.66,"t":"2026-04-27T04:00:00Z","v":158338,"vw":19.610732},{"c":19.7,"h":19.729,"l":19.55,"n":2655,"o":19.64,"t":"2026-04-28T04:00:00Z","v":126631,"vw":19.678694},{"c":20.43,"h":20.61,"l":19.91,"n":6631,"o":19.92,"t":"2026-04-29T04:00:00Z","v":331339,"vw":20.266879},{"c":20.25,"h":20.67,"l":20.22,"n":6187,"o":20.4,"t":"2026-04-30T04:00:00Z","v":394987,"vw":20.409605},{"c":20.44,"h":20.47,"l":20.09,"n":5942,"o":20.37,"t":"2026-05-01T04:00:00Z","v":408187,"vw":20.390371},{"c":20.33,"h":20.59,"l":19.95,"n":8158,"o":20.41,"t":"2026-05-04T04:00:00Z","v":545857,"vw":20.288681},{"c":20.58,"h":20.65,"l":20.26,"n":8092,"o":20.38,"t":"2026-05-05T04:00:00Z","v":315189,"vw":20.54315},{"c":20.5,"h":20.65,"l":20.395,"n":7734,"o":20.56,"t":"2026-05-06T04:00:00Z","v":407545,"vw":20.493452},{"c":20.3,"h":20.56,"l":20.245,"n":5919,"o":20.5,"t":"2026-05-07T04:00:00Z","v":337386,"vw":20.3517},{"c":20.29,"h":20.51,"l":20.1,"n":10124,"o":20.3,"t":"2026-05-08T04:00:00Z","v":795233,"vw":20.303141},{"c":20.26,"h":20.44,"l":20.04,"n":5531,"o":20.38,"t":"2026-05-11T04:00:00Z","v":339483,"vw":20.204258},{"c":20.21,"h":20.33,"l":20.04,"n":5039,"o":20.28,"t":"2026-05-12T04:00:00Z","v":277859,"vw":20.200705},{"c":19.92,"h":20.13,"l":19.68,"n":5377,"o":20.13,"t":"2026-05-13T04:00:00Z","v":285873,"vw":19.864097},{"c":20.08,"h":20.16,"l":19.99,"n":5008,"o":19.99,"t":"2026-05-14T04:00:00Z","v":287193,"vw":20.053849},{"c":19.98,"h":20.12,"l":19.835,"n":4143,"o":20,"t":"2026-05-15T04:00:00Z","v":198120,"vw":20.0183},{"c":20.44,"h":20.44,"l":20.045,"n":9587,"o":20.06,"t":"2026-05-18T04:00:00Z","v":740385,"vw":20.274572},{"c":20.72,"h":20.9,"l":20.09,"n":7139,"o":20.35,"t":"2026-05-19T04:00:00Z","v":444538,"vw":20.69528},{"c":20.7,"h":20.84,"l":20.58,"n":5893,"o":20.65,"t":"2026-05-20T04:00:00Z","v":306555,"vw":20.725553},{"c":20.48,"h":20.6114,"l":20.195,"n":8812,"o":20.56,"t":"2026-05-21T04:00:00Z","v":716001,"vw":20.35197},{"c":20.38,"h":20.54,"l":20.28,"n":5660,"o":20.54,"t":"2026-05-22T04:00:00Z","v":317112,"vw":20.376931},{"c":20.5,"h":20.53,"l":20.15,"n":9327,"o":20.33,"t":"2026-05-26T04:00:00Z","v":1308745,"vw":20.277953},{"c":20.64,"h":20.85,"l":20.5,"n":8481,"o":20.65,"t":"2026-05-27T04:00:00Z","v":542869,"vw":20.661884},{"c":20.85,"h":20.85,"l":20.38,"n":6197,"o":20.65,"t":"2026-05-28T04:00:00Z","v":350532,"vw":20.701127},{"c":20.55,"h":20.93,"l":20.42,"n":7377,"o":20.9,"t":"2026-05-29T04:00:00Z","v":553603,"vw":20.6245},{"c":20.32,"h":20.54,"l":20.2755,"n":7022,"o":20.39,"t":"2026-06-01T04:00:00Z","v":320033,"vw":20.360009},{"c":20.32,"h":20.51,"l":20.06,"n":6262,"o":20.35,"t":"2026-06-02T04:00:00Z","v":303689,"vw":20.313153},{"c":19.92,"h":20.38,"l":19.8445,"n":6758,"o":20.29,"t":"2026-06-03T04:00:00Z","v":360320,"vw":20.028474},{"c":20.07,"h":20.2499,"l":19.91,"n":4091,"o":20.18,"t":"2026-06-04T04:00:00Z","v":199737,"vw":20.048022},{"c":20.52,"h":20.67,"l":20.16,"n":4706,"o":20.24,"t":"2026-06-05T04:00:00Z","v":284766,"vw":20.507544},{"c":20.62,"h":20.71,"l":20.43,"n":6890,"o":20.48,"t":"2026-06-08T04:00:00Z","v":356351,"vw":20.586637},{"c":20.81,"h":21,"l":20.6201,"n":6258,"o":20.73,"t":"2026-06-09T04:00:00Z","v":335225,"vw":20.853382},{"c":20.98,"h":21.08,"l":20.7115,"n":8045,"o":20.97,"t":"2026-06-10T04:00:00Z","v":476625,"vw":20.978924},{"c":20.83,"h":21.08,"l":20.61,"n":6999,"o":20.64,"t":"2026-06-11T04:00:00Z","v":348193,"vw":20.954913},{"c":20.93,"h":21.01,"l":20.725,"n":5336,"o":20.95,"t":"2026-06-12T04:00:00Z","v":228576,"vw":20.854764},{"c":20.6,"h":20.93,"l":20.56,"n":5216,"o":20.88,"t":"2026-06-15T04:00:00Z","v":216808,"vw":20.715533},{"c":20.92,"h":20.95,"l":20.7,"n":4318,"o":20.75,"t":"2026-06-16T04:00:00Z","v":172928,"vw":20.843031},{"c":20.66,"h":20.95,"l":20.575,"n":5845,"o":20.81,"t":"2026-06-17T04:00:00Z","v":305017,"vw":20.716875},{"c":20.6,"h":20.815,"l":20.46,"n":4600,"o":20.81,"t":"2026-06-18T04:00:00Z","v":487324,"vw":20.628086},{"c":20.51,"h":20.79,"l":20.46,"n":4633,"o":20.67,"t":"2026-06-22T04:00:00Z","v":277540,"vw":20.562761},{"c":20.83,"h":20.95,"l":20.65,"n":4728,"o":20.67,"t":"2026-06-23T04:00:00Z","v":431277,"vw":20.846259},{"c":21.25,"h":21.445,"l":20.9,"n":9558,"o":20.9,"t":"2026-06-24T04:00:00Z","v":611953,"vw":21.264227},{"c":21.14,"h":21.39,"l":20.95,"n":5694,"o":21.2,"t":"2026-06-25T04:00:00Z","v":235374,"vw":21.13934},{"c":21.74,"h":21.76,"l":21.076,"n":8156,"o":21.21,"t":"2026-06-26T04:00:00Z","v":1400805,"vw":21.583587},{"c":21.93,"h":21.95,"l":21.57,"n":8482,"o":21.64,"t":"2026-06-29T04:00:00Z","v":402725,"vw":21.791857},{"c":21.51,"h":22.01,"l":21.34,"n":7774,"o":21.73,"t":"2026-06-30T04:00:00Z","v":521274,"vw":21.640012},{"c":21.48,"h":21.69,"l":21.4,"n":8521,"o":21.63,"t":"2026-07-01T04:00:00Z","v":462276,"vw":21.499863},{"c":21.57,"h":21.7197,"l":21.49,"n":8921,"o":21.63,"t":"2026-07-02T04:00:00Z","v":472784,"vw":21.586691},{"c":21.43,"h":21.77,"l":21.43,"n":6528,"o":21.77,"t":"2026-07-06T04:00:00Z","v":286756,"vw":21.512872},{"c":21.55,"h":21.79,"l":21.43,"n":8287,"o":21.59,"t":"2026-07-07T04:00:00Z","v":470778,"vw":21.601005},{"c":21.43,"h":21.595,"l":21.3469,"n":7574,"o":21.5,"t":"2026-07-08T04:00:00Z","v":577105,"vw":21.478115},{"c":21.43,"h":21.56,"l":21.34,"n":6529,"o":21.55,"t":"2026-07-09T04:00:00Z","v":354035,"vw":21.427214},{"c":21.29,"h":21.61,"l":21.11,"n":5061,"o":21.61,"t":"2026-07-10T04:00:00Z","v":256554,"vw":21.255429},{"c":21.44,"h":21.55,"l":21.18,"n":5029,"o":21.26,"t":"2026-07-13T04:00:00Z","v":282788,"vw":21.429274},{"c":21.61,"h":21.719,"l":21.52,"n":4720,"o":21.66,"t":"2026-07-14T04:00:00Z","v":301070,"vw":21.628228},{"c":21.52,"h":21.82,"l":21.48,"n":5371,"o":21.52,"t":"2026-07-15T04:00:00Z","v":205319,"vw":21.583542},{"c":22.36,"h":22.38,"l":21.63,"n":5172,"o":21.63,"t":"2026-07-16T04:00:00Z","v":330370,"vw":22.16641},{"c":22.22,"h":22.655,"l":22.13,"n":5004,"o":22.36,"t":"2026-07-17T04:00:00Z","v":225076,"vw":22.286954},{"c":22.39,"h":22.5387,"l":22.03,"n":5511,"o":22.4,"t":"2026-07-20T04:00:00Z","v":269896,"vw":22.295656},{"c":22.53,"h":22.56,"l":22.275,"n":6998,"o":22.46,"t":"2026-07-21T04:00:00Z","v":366774,"vw":22.46807},{"c":22.17,"h":22.61,"l":22.09,"n":5205,"o":22.61,"t":"2026-07-22T04:00:00Z","v":202448,"vw":22.204056},{"c":21.81,"h":22.16,"l":21.67,"n":6782,"o":22.14,"t":"2026-07-23T04:00:00Z","v":324571,"vw":21.862097},{"c":22,"h":22.11,"l":21.87,"n":4473,"o":21.87,"t":"2026-07-24T04:00:00Z","v":183904,"vw":22.014406},{"c":22.03,"h":22.27,"l":21.83,"n":7319,"o":22.01,"t":"2026-07-27T04:00:00Z","v":308334,"vw":22.091557},{"c":21.91,"h":22.22,"l":21.825,"n":7260,"o":22.19,"t":"2026-07-28T04:00:00Z","v":372987,"vw":21.991173},{"c":22.37,"h":22.71,"l":22.0598,"n":7683,"o":22.17,"t":"2026-07-29T04:00:00Z","v":457465,"vw":22.413794},{"c":21.87,"h":22.49,"l":21.48,"n":6701,"o":22.49,"t":"2026-07-30T04:00:00Z","v":372766,"vw":21.780933},{"c":21.97,"h":21.98,"l":21.55,"n":7082,"o":21.85,"t":"2026-07-31T04:00:00Z","v":413186,"vw":21.823978},{"c":22.07,"h":22.49,"l":21.83,"n":8828,"o":22.13,"t":"2026-08-03T04:00:00Z","v":513271,"vw":22.081829},{"c":21.85,"h":21.88,"l":21.43,"n":7632,"o":21.88,"t":"2026-08-04T04:00:00Z","v":462562,"vw":21.781913},{"c":21.8,"h":21.9,"l":21.55,"n":7191,"o":21.9,"t":"2026-08-05T04:00:00Z","v":360506,"vw":21.768001},{"c":21.8,"h":22.07,"l":21.67,"n":6098,"o":22,"t":"2026-08-06T04:00:00Z","v":384877,"vw":21.790206},{"c":21.75,"h":21.94,"l":21.63,"n":5252,"o":21.72,"t":"2026-08-07T04:00:00Z","v":311196,"vw":21.745652},{"c":21.47,"h":21.7,"l":21.33,"n":6770,"o":21.7,"t":"2026-08-10T04:00:00Z","v":351860,"vw":21.459544},{"c":21.57,"h":21.66,"l":21.36,"n":6893,"o":21.52,"t":"2026-08-11T04:00:00Z","v":327735,"vw":21.580963},{"c":21.85,"h":21.88,"l":21.57,"n":5561,"o":21.57,"t":"2026-08-12T04:00:00Z","v":291008,"vw":21.80992},{"c":21.96,"h":22.11,"l":21.87,"n":7018,"o":21.97,"t":"2026-08-13T04:00:00Z","v":338676,"vw":21.980562},{"c":22,"h":22.11,"l":21.93,"n":6309,"o":22.05,"t":"2026-08-14T04:00:00Z","v":300934,"vw":21.993729},{"c":21.91,"h":22,"l":21.8,"n":5616,"o":21.98,"t":"2026-08-17T04:00:00Z","v":261052,"vw":21.886674},{"c":21.86,"h":22.1419,"l":21.83,"n":5826,"o":22.07,"t":"2026-08-18T04:00:00Z","v":289179,"vw":21.895969},{"c":22.03,"h":22.03,"l":21.84,"n":8241,"o":21.97,"t":"2026-08-19T04:00:00Z","v":469261,"vw":21.985541},{"c":21.98,"h":22.05,"l":21.84,"n":7697,"o":22,"t":"2026-08-20T04:00:00Z","v":377432,"vw":21.972516},{"c":21.8,"h":22,"l":21.75,"n":7478,"o":22,"t":"2026-08-21T04:00:00Z","v":727254,"vw":21.824959},{"c":22,"h":22.1,"l":21.81,"n":6406,"o":21.85,"t":"2026-08-24T04:00:00Z","v":314465,"vw":21.952114},{"c":21.95,"h":22.04,"l":21.83,"n":6043,"o":22.02,"t":"2026-08-25T04:00:00Z","v":321539,"vw":21.937338},{"c":21.71,"h":21.91,"l":21.66,"n":7408,"o":21.91,"t":"2026-08-26T04:00:00Z","v":414758,"vw":21.753004},{"c":21.44,"h":21.61,"l":21.41,"n":4914,"o":21.57,"t":"2026-08-27T04:00:00Z","v":296379,"vw":21.466045},{"c":21.57,"h":21.7399,"l":21.435,"n":5733,"o":21.54,"t":"2026-08-28T04:00:00Z","v":310142,"vw":21.595909},{"c":21.34,"h":21.5,"l":21.27,"n":6169,"o":21.45,"t":"2026-08-31T04:00:00Z","v":441283,"vw":21.347833},{"c":21.5,"h":21.5,"l":21.34,"n":5550,"o":21.35,"t":"2026-09-01T04:00:00Z","v":271458,"vw":21.445806},{"c":21.43,"h":21.65,"l":21.32,"n":5716,"o":21.65,"t":"2026-09-02T04:00:00Z","v":290900,"vw":21.449894},{"c":21.42,"h":21.62,"l":21.3511,"n":4316,"o":21.62,"t":"2026-09-03T04:00:00Z","v":225635,"vw":21.462324},{"c":21.49,"h":21.64,"l":21.35,"n":4507,"o":21.35,"t":"2026-09-04T04:00:00Z","v":198953,"vw":21.519953},{"c":21.49,"h":21.68,"l":21.38,"n":8275,"o":21.43,"t":"2026-09-08T04:00:00Z","v":389699,"vw":21.505762},{"c":21.4,"h":21.52,"l":21.26,"n":6849,"o":21.49,"t":"2026-09-09T04:00:00Z","v":357045,"vw":21.355351},{"c":20.83,"h":21.135,"l":20.755,"n":7482,"o":21.01,"t":"2026-09-10T04:00:00Z","v":363125,"vw":20.890035},{"c":20.71,"h":20.9902,"l":20.65,"n":5558,"o":20.84,"t":"2026-09-11T04:00:00Z","v":328609,"vw":20.744167},{"c":20.86,"h":21.03,"l":20.7,"n":7167,"o":20.89,"t":"2026-09-14T04:00:00Z","v":275271,"vw":20.825292},{"c":20.75,"h":20.91,"l":20.66,"n":7506,"o":20.81,"t":"2026-09-15T04:00:00Z","v":315119,"vw":20.755336},{"c":20.7,"h":20.94,"l":20.48,"n":8699,"o":20.77,"t":"2026-09-16T04:00:00Z","v":480758,"vw":20.733385},{"c":20.4,"h":20.94,"l":20.37,"n":7889,"o":20.85,"t":"2026-09-17T04:00:00Z","v":404349,"vw":20.55016},{"c":20.28,"h":20.4408,"l":20.16,"n":8407,"o":20.31,"t":"2026-09-18T04:00:00Z","v":1548117,"vw":20.29148},{"c":20.33,"h":20.53,"l":20.26,"n":7074,"o":20.37,"t":"2026-09-21T04:00:00Z","v":346146,"vw":20.370005},{"c":20.38,"h":20.535,"l":20.29,"n":6416,"o":20.45,"t":"2026-09-22T04:00:00Z","v":368981,"vw":20.406097},{"c":20.25,"h":20.4,"l":20.08,"n":8294,"o":20.3,"t":"2026-09-23T04:00:00Z","v":485118,"vw":20.254906},{"c":20.55,"h":20.66,"l":20.29,"n":9151,"o":20.31,"t":"2026-09-24T04:00:00Z","v":493992,"vw":20.526508},{"c":20.72,"h":20.82,"l":20.27,"n":7408,"o":20.5,"t":"2026-09-25T04:00:00Z","v":531095,"vw":20.640119},{"c":20.48,"h":20.9426,"l":20.44,"n":6205,"o":20.75,"t":"2026-09-28T04:00:00Z","v":305715,"vw":20.537344},{"c":20.65,"h":20.71,"l":20.385,"n":7353,"o":20.59,"t":"2026-09-29T04:00:00Z","v":373069,"vw":20.616227},{"c":20.49,"h":20.76,"l":20.445,"n":6525,"o":20.76,"t":"2026-09-30T04:00:00Z","v":389583,"vw":20.525232},{"c":20.35,"h":20.51,"l":20.27,"n":7129,"o":20.5,"t":"2026-10-01T04:00:00Z","v":327234,"vw":20.370729},{"c":20.54,"h":20.74,"l":20.36,"n":6437,"o":20.52,"t":"2026-10-02T04:00:00Z","v":285353,"vw":20.533788},{"c":20.29,"h":20.545,"l":20.22,"n":6294,"o":20.49,"t":"2026-10-05T04:00:00Z","v":307987,"vw":20.329483},{"c":20.53,"h":20.6,"l":20.25,"n":6511,"o":20.29,"t":"2026-10-06T04:00:00Z","v":427496,"vw":20.486111},{"c":20.35,"h":20.54,"l":20.3,"n":6909,"o":20.48,"t":"2026-10-07T04:00:00Z","v":378824,"vw":20.398539},{"c":20.56,"h":20.62,"l":20.15,"n":6910,"o":20.62,"t":"2026-10-08T04:00:00Z","v":318712,"vw":20.422357},{"c":20.49,"h":20.73,"l":20.47,"n":3952,"o":20.62,"t":"2026-10-09T04:00:00Z","v":163554,"vw":20.515478},{"c":20.75,"h":20.81,"l":20.43,"n":3654,"o":20.53,"t":"2026-10-12T04:00:00Z","v":207957,"vw":20.716786},{"c":20.79,"h":20.96,"l":20.63,"n":3286,"o":20.96,"t":"2026-10-13T04:00:00Z","v":161113,"vw":20.747862},{"c":20.46,"h":20.75,"l":20.42,"n":4657,"o":20.71,"t":"2026-10-14T04:00:00Z","v":256145,"vw":20.522788},{"c":20.6,"h":20.935,"l":20.55,"n":5315,"o":20.75,"t":"2026-10-15T04:00:00Z","v":295800,"vw":20.689972},{"c":20.54,"h":20.89,"l":20.53,"n":4414,"o":20.72,"t":"2026-10-16T04:00:00Z","v":281855,"vw":20.607538},{"c":20.02,"h":20.6249,"l":19.91,"n":7145,"o":20.25,"t":"2026-10-19T04:00:00Z","v":508311,"vw":20.054407},{"c":20.27,"h":20.4189,"l":20,"n":4796,"o":20.07,"t":"2026-10-20T04:00:00Z","v":250644,"vw":20.290894},{"c":19.58,"h":20.42,"l":19.55,"n":6219,"o":20.3,"t":"2026-10-21T04:00:00Z","v":383327,"vw":19.762052},{"c":20.25,"h":20.31,"l":19.66,"n":6849,"o":19.69,"t":"2026-10-22T04:00:00Z","v":398507,"vw":20.145011}],"volatilityBars":[{"c":20.37,"h":20.47,"l":20.34,"n":121,"o":20.45,"t":"2026-09-22T13:30:00Z","v":7811,"vw":20.427683},{"c":20.4,"h":20.42,"l":20.375,"n":96,"o":20.3799,"t":"2026-09-22T13:45:00Z","v":3714,"vw":20.393865},{"c":20.41,"h":20.48,"l":20.41,"n":112,"o":20.42,"t":"2026-09-22T14:00:00Z","v":3353,"vw":20.439099},{"c":20.4,"h":20.42,"l":20.385,"n":158,"o":20.42,"t":"2026-09-22T14:15:00Z","v":6153,"vw":20.397985},{"c":20.415,"h":20.415,"l":20.36,"n":165,"o":20.39,"t":"2026-09-22T14:30:00Z","v":8694,"vw":20.400632},{"c":20.315,"h":20.415,"l":20.315,"n":207,"o":20.415,"t":"2026-09-22T14:45:00Z","v":7994,"vw":20.349921},{"c":20.37,"h":20.38,"l":20.32,"n":229,"o":20.32,"t":"2026-09-22T15:00:00Z","v":17298,"vw":20.357122},{"c":20.3,"h":20.37,"l":20.3,"n":154,"o":20.37,"t":"2026-09-22T15:15:00Z","v":6913,"vw":20.327086},{"c":20.32,"h":20.325,"l":20.29,"n":180,"o":20.32,"t":"2026-09-22T15:30:00Z","v":8629,"vw":20.312173},{"c":20.33,"h":20.33,"l":20.3,"n":196,"o":20.33,"t":"2026-09-22T15:45:00Z","v":9161,"vw":20.315561},{"c":20.36,"h":20.36,"l":20.33,"n":145,"o":20.33,"t":"2026-09-22T16:00:00Z","v":7293,"vw":20.348551},{"c":20.37,"h":20.37,"l":20.34,"n":175,"o":20.35,"t":"2026-09-22T16:15:00Z","v":7754,"vw":20.3582},{"c":20.385,"h":20.4,"l":20.38,"n":159,"o":20.38,"t":"2026-09-22T16:30:00Z","v":6219,"vw":20.390488},{"c":20.419,"h":20.42,"l":20.38,"n":104,"o":20.385,"t":"2026-09-22T16:45:00Z","v":6610,"vw":20.397308},{"c":20.382,"h":20.42,"l":20.382,"n":165,"o":20.41,"t":"2026-09-22T17:00:00Z","v":6631,"vw":20.3985},{"c":20.37,"h":20.38,"l":20.36,"n":150,"o":20.38,"t":"2026-09-22T17:15:00Z","v":6506,"vw":20.371332},{"c":20.385,"h":20.4,"l":20.3601,"n":112,"o":20.37,"t":"2026-09-22T17:30:00Z","v":5093,"vw":20.382471},{"c":20.45,"h":20.455,"l":20.37,"n":301,"o":20.385,"t":"2026-09-22T17:45:00Z","v":15616,"vw":20.415434},{"c":20.48,"h":20.49,"l":20.46,"n":183,"o":20.465,"t":"2026-09-22T18:00:00Z","v":7868,"vw":20.474534},{"c":20.48,"h":20.49,"l":20.47,"n":196,"o":20.49,"t":"2026-09-22T18:15:00Z","v":6273,"vw":20.484347},{"c":20.48,"h":20.49,"l":20.46,"n":195,"o":20.47,"t":"2026-09-22T18:30:00Z","v":7915,"vw":20.475985},{"c":20.48,"h":20.48,"l":20.4624,"n":198,"o":20.48,"t":"2026-09-22T18:45:00Z","v":7256,"vw":20.473874},{"c":20.4895,"h":20.495,"l":20.48,"n":128,"o":20.48,"t":"2026-09-22T19:00:00Z","v":4599,"vw":20.488955},{"c":20.5,"h":20.5,"l":20.475,"n":294,"o":20.485,"t":"2026-09-22T19:15:00Z","v":15730,"vw":20.489956},{"c":20.48,"h":20.535,"l":20.4799,"n":365,"o":20.5,"t":"2026-09-22T19:30:00Z","v":19156,"vw":20.506628},{"c":20.39,"h":20.5025,"l":20.39,"n":964,"o":20.475,"t":"2026-09-22T19:45:00Z","v":58776,"vw":20.428151},{"c":20.38,"h":20.38,"l":20.38,"n":16,"o":20.38,"t":"2026-09-22T20:00:00Z","v":68216,"vw":20.38},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-09-23T12:30:00Z","v":250,"vw":20.4},{"c":20.15,"h":20.4,"l":20.121,"n":100,"o":20.3,"t":"2026-09-23T13:30:00Z","v":10302,"vw":20.253379},{"c":20.11,"h":20.15,"l":20.08,"n":83,"o":20.15,"t":"2026-09-23T13:45:00Z","v":9342,"vw":20.11412},{"c":20.162,"h":20.162,"l":20.09,"n":184,"o":20.1263,"t":"2026-09-23T14:00:00Z","v":9749,"vw":20.115929},{"c":20.24,"h":20.26,"l":20.16,"n":196,"o":20.1676,"t":"2026-09-23T14:15:00Z","v":11167,"vw":20.218355},{"c":20.26,"h":20.285,"l":20.25,"n":175,"o":20.25,"t":"2026-09-23T14:30:00Z","v":7124,"vw":20.271021},{"c":20.239,"h":20.255,"l":20.205,"n":152,"o":20.25,"t":"2026-09-23T14:45:00Z","v":6366,"vw":20.227477},{"c":20.225,"h":20.24,"l":20.22,"n":125,"o":20.23,"t":"2026-09-23T15:00:00Z","v":4075,"vw":20.2305},{"c":20.24,"h":20.24,"l":20.2,"n":197,"o":20.22,"t":"2026-09-23T15:15:00Z","v":7375,"vw":20.221326},{"c":20.28,"h":20.28,"l":20.2485,"n":201,"o":20.2485,"t":"2026-09-23T15:30:00Z","v":7845,"vw":20.258677},{"c":20.2901,"h":20.295,"l":20.26,"n":159,"o":20.279,"t":"2026-09-23T15:45:00Z","v":7121,"vw":20.276079},{"c":20.27,"h":20.3,"l":20.25,"n":186,"o":20.3,"t":"2026-09-23T16:00:00Z","v":10913,"vw":20.270143},{"c":20.23,"h":20.26,"l":20.22,"n":188,"o":20.26,"t":"2026-09-23T16:15:00Z","v":9253,"vw":20.234604},{"c":20.24,"h":20.255,"l":20.23,"n":134,"o":20.24,"t":"2026-09-23T16:30:00Z","v":5727,"vw":20.248227},{"c":20.19,"h":20.25,"l":20.19,"n":117,"o":20.25,"t":"2026-09-23T16:45:00Z","v":4736,"vw":20.216364},{"c":20.185,"h":20.21,"l":20.18,"n":237,"o":20.2,"t":"2026-09-23T17:00:00Z","v":8968,"vw":20.199741},{"c":20.2,"h":20.2,"l":20.18,"n":117,"o":20.1895,"t":"2026-09-23T17:15:00Z","v":3786,"vw":20.19433},{"c":20.21,"h":20.21,"l":20.19,"n":208,"o":20.2,"t":"2026-09-23T17:30:00Z","v":7879,"vw":20.201733},{"c":20.23,"h":20.235,"l":20.2,"n":197,"o":20.21,"t":"2026-09-23T17:45:00Z","v":10339,"vw":20.210191},{"c":20.23,"h":20.245,"l":20.21,"n":309,"o":20.24,"t":"2026-09-23T18:00:00Z","v":7182,"vw":20.231632},{"c":20.23,"h":20.24,"l":20.2,"n":365,"o":20.22,"t":"2026-09-23T18:15:00Z","v":15956,"vw":20.217795},{"c":20.215,"h":20.23,"l":20.195,"n":317,"o":20.23,"t":"2026-09-23T18:30:00Z","v":11071,"vw":20.212336},{"c":20.22,"h":20.23,"l":20.2001,"n":266,"o":20.215,"t":"2026-09-23T18:45:00Z","v":8304,"vw":20.21812},{"c":20.25,"h":20.26,"l":20.215,"n":288,"o":20.23,"t":"2026-09-23T19:00:00Z","v":11897,"vw":20.238196},{"c":20.27,"h":20.27,"l":20.2,"n":386,"o":20.245,"t":"2026-09-23T19:15:00Z","v":21628,"vw":20.23559},{"c":20.32,"h":20.32,"l":20.27,"n":575,"o":20.275,"t":"2026-09-23T19:30:00Z","v":38417,"vw":20.294842},{"c":20.26,"h":20.34,"l":20.26,"n":1852,"o":20.31,"t":"2026-09-23T19:45:00Z","v":127486,"vw":20.300103},{"c":20.25,"h":20.28,"l":20.25,"n":22,"o":20.28,"t":"2026-09-23T20:00:00Z","v":91161,"vw":20.250099},{"c":20.395,"h":20.46,"l":20.29,"n":135,"o":20.31,"t":"2026-09-24T13:30:00Z","v":10782,"vw":20.353551},{"c":20.38,"h":20.44,"l":20.38,"n":98,"o":20.405,"t":"2026-09-24T13:45:00Z","v":4779,"vw":20.412818},{"c":20.4485,"h":20.4485,"l":20.37,"n":196,"o":20.37,"t":"2026-09-24T14:00:00Z","v":9848,"vw":20.410837},{"c":20.33,"h":20.44,"l":20.33,"n":284,"o":20.435,"t":"2026-09-24T14:15:00Z","v":15213,"vw":20.389103},{"c":20.345,"h":20.36,"l":20.31,"n":157,"o":20.32,"t":"2026-09-24T14:30:00Z","v":11858,"vw":20.329349},{"c":20.32,"h":20.345,"l":20.32,"n":181,"o":20.34,"t":"2026-09-24T14:45:00Z","v":5297,"vw":20.328334},{"c":20.36,"h":20.36,"l":20.31,"n":170,"o":20.32,"t":"2026-09-24T15:00:00Z","v":6320,"vw":20.326094},{"c":20.4,"h":20.41,"l":20.35,"n":166,"o":20.36,"t":"2026-09-24T15:15:00Z","v":5920,"vw":20.380866},{"c":20.41,"h":20.44,"l":20.395,"n":201,"o":20.395,"t":"2026-09-24T15:30:00Z","v":9721,"vw":20.412718},{"c":20.42,"h":20.42,"l":20.39,"n":164,"o":20.4,"t":"2026-09-24T15:45:00Z","v":6090,"vw":20.405394},{"c":20.43,"h":20.46,"l":20.39,"n":267,"o":20.405,"t":"2026-09-24T16:00:00Z","v":16130,"vw":20.423062},{"c":20.48,"h":20.52,"l":20.435,"n":415,"o":20.435,"t":"2026-09-24T16:15:00Z","v":15788,"vw":20.478323},{"c":20.54,"h":20.55,"l":20.48,"n":228,"o":20.48,"t":"2026-09-24T16:30:00Z","v":6890,"vw":20.528802},{"c":20.49,"h":20.53,"l":20.49,"n":80,"o":20.53,"t":"2026-09-24T16:45:00Z","v":2509,"vw":20.509598},{"c":20.495,"h":20.52,"l":20.46,"n":279,"o":20.48,"t":"2026-09-24T17:00:00Z","v":13448,"vw":20.495328},{"c":20.54,"h":20.555,"l":20.49,"n":442,"o":20.49,"t":"2026-09-24T17:15:00Z","v":23868,"vw":20.52657},{"c":20.56,"h":20.58,"l":20.54,"n":325,"o":20.54,"t":"2026-09-24T17:30:00Z","v":16882,"vw":20.556182},{"c":20.565,"h":20.5793,"l":20.555,"n":141,"o":20.56,"t":"2026-09-24T17:45:00Z","v":5442,"vw":20.567979},{"c":20.565,"h":20.57,"l":20.54,"n":357,"o":20.57,"t":"2026-09-24T18:00:00Z","v":17314,"vw":20.555975},{"c":20.555,"h":20.565,"l":20.54,"n":332,"o":20.565,"t":"2026-09-24T18:15:00Z","v":17156,"vw":20.554617},{"c":20.615,"h":20.62,"l":20.5599,"n":302,"o":20.5599,"t":"2026-09-24T18:30:00Z","v":13901,"vw":20.583595},{"c":20.595,"h":20.62,"l":20.595,"n":174,"o":20.6,"t":"2026-09-24T18:45:00Z","v":9206,"vw":20.60842},{"c":20.63,"h":20.635,"l":20.595,"n":352,"o":20.595,"t":"2026-09-24T19:00:00Z","v":17532,"vw":20.619066},{"c":20.62,"h":20.62,"l":20.59,"n":436,"o":20.62,"t":"2026-09-24T19:15:00Z","v":20587,"vw":20.603746},{"c":20.655,"h":20.66,"l":20.59,"n":602,"o":20.62,"t":"2026-09-24T19:30:00Z","v":30289,"vw":20.622218},{"c":20.56,"h":20.66,"l":20.56,"n":1392,"o":20.66,"t":"2026-09-24T19:45:00Z","v":79998,"vw":20.608442},{"c":20.55,"h":20.55,"l":20.55,"n":17,"o":20.55,"t":"2026-09-24T20:00:00Z","v":69805,"vw":20.55},{"c":20.2844,"h":20.2844,"l":20.2844,"n":1,"o":20.2844,"t":"2026-09-24T20:30:00Z","v":168,"vw":20.2844},{"c":20.44,"h":20.5,"l":20.37,"n":51,"o":20.5,"t":"2026-09-25T13:30:00Z","v":3672,"vw":20.410067},{"c":20.355,"h":20.415,"l":20.355,"n":11,"o":20.4,"t":"2026-09-25T13:45:00Z","v":775,"vw":20.379034},{"c":20.33,"h":20.355,"l":20.3,"n":126,"o":20.355,"t":"2026-09-25T14:00:00Z","v":7346,"vw":20.328957},{"c":20.3,"h":20.35,"l":20.28,"n":129,"o":20.33,"t":"2026-09-25T14:15:00Z","v":8076,"vw":20.321602},{"c":20.31,"h":20.32,"l":20.27,"n":147,"o":20.28,"t":"2026-09-25T14:30:00Z","v":6189,"vw":20.300901},{"c":20.32,"h":20.32,"l":20.29,"n":119,"o":20.32,"t":"2026-09-25T14:45:00Z","v":7172,"vw":20.310723},{"c":20.37,"h":20.38,"l":20.32,"n":110,"o":20.32,"t":"2026-09-25T15:00:00Z","v":4755,"vw":20.363312},{"c":20.35,"h":20.39,"l":20.34,"n":404,"o":20.35,"t":"2026-09-25T15:15:00Z","v":35136,"vw":20.376462},{"c":20.395,"h":20.4,"l":20.34,"n":261,"o":20.35,"t":"2026-09-25T15:30:00Z","v":12499,"vw":20.374337},{"c":20.45,"h":20.45,"l":20.4,"n":152,"o":20.4,"t":"2026-09-25T15:45:00Z","v":8738,"vw":20.418958},{"c":20.53,"h":20.55,"l":20.46,"n":314,"o":20.46,"t":"2026-09-25T16:00:00Z","v":21878,"vw":20.519945},{"c":20.52,"h":20.54,"l":20.5,"n":192,"o":20.53,"t":"2026-09-25T16:15:00Z","v":13823,"vw":20.522267},{"c":20.555,"h":20.57,"l":20.53,"n":237,"o":20.53,"t":"2026-09-25T16:30:00Z","v":13137,"vw":20.553512},{"c":20.55,"h":20.55,"l":20.53,"n":123,"o":20.54,"t":"2026-09-25T16:45:00Z","v":7519,"vw":20.541766},{"c":20.575,"h":20.58,"l":20.55,"n":118,"o":20.55,"t":"2026-09-25T17:00:00Z","v":4245,"vw":20.56635},{"c":20.6,"h":20.6,"l":20.57,"n":148,"o":20.575,"t":"2026-09-25T17:15:00Z","v":5760,"vw":20.581587},{"c":20.625,"h":20.625,"l":20.59,"n":166,"o":20.61,"t":"2026-09-25T17:30:00Z","v":15899,"vw":20.601272},{"c":20.63,"h":20.635,"l":20.62,"n":164,"o":20.63,"t":"2026-09-25T17:45:00Z","v":8728,"vw":20.626553},{"c":20.67,"h":20.675,"l":20.63,"n":183,"o":20.63,"t":"2026-09-25T18:00:00Z","v":17207,"vw":20.66538},{"c":20.66,"h":20.68,"l":20.65,"n":208,"o":20.67,"t":"2026-09-25T18:15:00Z","v":19953,"vw":20.669292},{"c":20.71,"h":20.715,"l":20.67,"n":252,"o":20.67,"t":"2026-09-25T18:30:00Z","v":11504,"vw":20.701231},{"c":20.73,"h":20.735,"l":20.7,"n":194,"o":20.7,"t":"2026-09-25T18:45:00Z","v":12690,"vw":20.723371},{"c":20.71,"h":20.74,"l":20.68,"n":356,"o":20.73,"t":"2026-09-25T19:00:00Z","v":29334,"vw":20.721208},{"c":20.705,"h":20.72,"l":20.705,"n":201,"o":20.715,"t":"2026-09-25T19:15:00Z","v":12100,"vw":20.711791},{"c":20.76,"h":20.76,"l":20.695,"n":445,"o":20.71,"t":"2026-09-25T19:30:00Z","v":23308,"vw":20.707534},{"c":20.73,"h":20.82,"l":20.73,"n":1621,"o":20.76,"t":"2026-09-25T19:45:00Z","v":119679,"vw":20.783623},{"c":20.72,"h":20.72,"l":20.72,"n":20,"o":20.72,"t":"2026-09-25T20:00:00Z","v":81800,"vw":20.72},{"c":20.74,"h":20.9426,"l":20.69,"n":56,"o":20.75,"t":"2026-09-28T13:30:00Z","v":2994,"vw":20.773847},{"c":20.75,"h":20.88,"l":20.73,"n":336,"o":20.73,"t":"2026-09-28T13:45:00Z","v":17808,"vw":20.810361},{"c":20.69,"h":20.75,"l":20.68,"n":166,"o":20.74,"t":"2026-09-28T14:00:00Z","v":6296,"vw":20.727879},{"c":20.62,"h":20.685,"l":20.605,"n":168,"o":20.685,"t":"2026-09-28T14:15:00Z","v":8845,"vw":20.653372},{"c":20.62,"h":20.68,"l":20.62,"n":102,"o":20.65,"t":"2026-09-28T14:30:00Z","v":4977,"vw":20.648419},{"c":20.55,"h":20.6,"l":20.55,"n":172,"o":20.6,"t":"2026-09-28T14:45:00Z","v":7112,"vw":20.587172},{"c":20.49,"h":20.53,"l":20.49,"n":40,"o":20.53,"t":"2026-09-28T15:00:00Z","v":2073,"vw":20.508704},{"c":20.44,"h":20.5,"l":20.44,"n":144,"o":20.48,"t":"2026-09-28T15:15:00Z","v":5745,"vw":20.476496},{"c":20.5,"h":20.5,"l":20.46,"n":109,"o":20.46,"t":"2026-09-28T15:30:00Z","v":2408,"vw":20.477778},{"c":20.465,"h":20.5,"l":20.46,"n":105,"o":20.5,"t":"2026-09-28T15:45:00Z","v":4016,"vw":20.470639},{"c":20.46,"h":20.48,"l":20.46,"n":103,"o":20.46,"t":"2026-09-28T16:00:00Z","v":4862,"vw":20.474616},{"c":20.51,"h":20.53,"l":20.45,"n":315,"o":20.45,"t":"2026-09-28T16:15:00Z","v":12653,"vw":20.492151},{"c":20.46,"h":20.5,"l":20.45,"n":96,"o":20.49,"t":"2026-09-28T16:30:00Z","v":3572,"vw":20.47586},{"c":20.53,"h":20.53,"l":20.47,"n":218,"o":20.47,"t":"2026-09-28T16:45:00Z","v":8410,"vw":20.502429},{"c":20.53,"h":20.57,"l":20.52,"n":166,"o":20.53,"t":"2026-09-28T17:00:00Z","v":5060,"vw":20.539617},{"c":20.53,"h":20.54,"l":20.5,"n":110,"o":20.52,"t":"2026-09-28T17:15:00Z","v":4286,"vw":20.519327},{"c":20.54,"h":20.55,"l":20.515,"n":175,"o":20.53,"t":"2026-09-28T17:30:00Z","v":5833,"vw":20.52834},{"c":20.57,"h":20.57,"l":20.5481,"n":200,"o":20.55,"t":"2026-09-28T17:45:00Z","v":6452,"vw":20.556851},{"c":20.55,"h":20.57,"l":20.55,"n":117,"o":20.57,"t":"2026-09-28T18:00:00Z","v":4875,"vw":20.562955},{"c":20.53,"h":20.54,"l":20.515,"n":136,"o":20.54,"t":"2026-09-28T18:15:00Z","v":3890,"vw":20.526735},{"c":20.56,"h":20.56,"l":20.54,"n":47,"o":20.54,"t":"2026-09-28T18:30:00Z","v":1638,"vw":20.545643},{"c":20.55,"h":20.55,"l":20.5406,"n":94,"o":20.5406,"t":"2026-09-28T18:45:00Z","v":3340,"vw":20.54795},{"c":20.5,"h":20.545,"l":20.5,"n":179,"o":20.545,"t":"2026-09-28T19:00:00Z","v":4821,"vw":20.526898},{"c":20.55,"h":20.55,"l":20.49,"n":239,"o":20.49,"t":"2026-09-28T19:15:00Z","v":10925,"vw":20.52124},{"c":20.5665,"h":20.58,"l":20.54,"n":350,"o":20.56,"t":"2026-09-28T19:30:00Z","v":15424,"vw":20.558045},{"c":20.5,"h":20.57,"l":20.48,"n":861,"o":20.56,"t":"2026-09-28T19:45:00Z","v":53339,"vw":20.513981},{"c":20.48,"h":20.48,"l":20.48,"n":17,"o":20.48,"t":"2026-09-28T20:00:00Z","v":72839,"vw":20.48},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-09-28T20:45:00Z","v":100,"vw":20.6},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-09-28T23:00:00Z","v":100,"vw":20.6},{"c":20.63,"h":20.63,"l":20.385,"n":120,"o":20.59,"t":"2026-09-29T13:30:00Z","v":12220,"vw":20.448664},{"c":20.605,"h":20.675,"l":20.59,"n":62,"o":20.625,"t":"2026-09-29T13:45:00Z","v":3565,"vw":20.623416},{"c":20.62,"h":20.64,"l":20.595,"n":127,"o":20.605,"t":"2026-09-29T14:00:00Z","v":5836,"vw":20.611581},{"c":20.56,"h":20.64,"l":20.55,"n":133,"o":20.635,"t":"2026-09-29T14:15:00Z","v":5207,"vw":20.60232},{"c":20.55,"h":20.6,"l":20.53,"n":217,"o":20.58,"t":"2026-09-29T14:30:00Z","v":9780,"vw":20.562527},{"c":20.56,"h":20.59,"l":20.56,"n":154,"o":20.56,"t":"2026-09-29T14:45:00Z","v":5252,"vw":20.572178},{"c":20.59,"h":20.59,"l":20.55,"n":184,"o":20.56,"t":"2026-09-29T15:00:00Z","v":6780,"vw":20.565956},{"c":20.57,"h":20.59,"l":20.57,"n":90,"o":20.59,"t":"2026-09-29T15:15:00Z","v":3084,"vw":20.579231},{"c":20.6,"h":20.62,"l":20.57,"n":212,"o":20.57,"t":"2026-09-29T15:30:00Z","v":8851,"vw":20.596192},{"c":20.55,"h":20.605,"l":20.52,"n":249,"o":20.6,"t":"2026-09-29T15:45:00Z","v":29090,"vw":20.574746},{"c":20.58,"h":20.58,"l":20.56,"n":90,"o":20.57,"t":"2026-09-29T16:00:00Z","v":4169,"vw":20.570372},{"c":20.555,"h":20.61,"l":20.555,"n":189,"o":20.585,"t":"2026-09-29T16:15:00Z","v":7567,"vw":20.57829},{"c":20.53,"h":20.58,"l":20.53,"n":142,"o":20.56,"t":"2026-09-29T16:30:00Z","v":4976,"vw":20.55612},{"c":20.545,"h":20.56,"l":20.54,"n":135,"o":20.54,"t":"2026-09-29T16:45:00Z","v":5381,"vw":20.547566},{"c":20.58,"h":20.6,"l":20.56,"n":115,"o":20.56,"t":"2026-09-29T17:00:00Z","v":4458,"vw":20.587401},{"c":20.6,"h":20.6,"l":20.58,"n":116,"o":20.59,"t":"2026-09-29T17:15:00Z","v":3717,"vw":20.589063},{"c":20.575,"h":20.61,"l":20.575,"n":178,"o":20.6,"t":"2026-09-29T17:30:00Z","v":4654,"vw":20.59141},{"c":20.51,"h":20.59,"l":20.51,"n":178,"o":20.575,"t":"2026-09-29T17:45:00Z","v":12606,"vw":20.56923},{"c":20.515,"h":20.53,"l":20.5,"n":143,"o":20.52,"t":"2026-09-29T18:00:00Z","v":5156,"vw":20.519088},{"c":20.56,"h":20.56,"l":20.5299,"n":209,"o":20.5299,"t":"2026-09-29T18:15:00Z","v":6262,"vw":20.542015},{"c":20.56,"h":20.58,"l":20.545,"n":225,"o":20.56,"t":"2026-09-29T18:30:00Z","v":6331,"vw":20.562562},{"c":20.57,"h":20.59,"l":20.565,"n":209,"o":20.57,"t":"2026-09-29T18:45:00Z","v":6280,"vw":20.57708},{"c":20.56,"h":20.575,"l":20.56,"n":186,"o":20.56,"t":"2026-09-29T19:00:00Z","v":6527,"vw":20.567867},{"c":20.655,"h":20.68,"l":20.56,"n":552,"o":20.5699,"t":"2026-09-29T19:15:00Z","v":24488,"vw":20.647923},{"c":20.66,"h":20.71,"l":20.64,"n":459,"o":20.66,"t":"2026-09-29T19:30:00Z","v":44055,"vw":20.678018},{"c":20.65,"h":20.69,"l":20.62,"n":1165,"o":20.67,"t":"2026-09-29T19:45:00Z","v":54913,"vw":20.654287},{"c":20.65,"h":20.65,"l":20.65,"n":19,"o":20.65,"t":"2026-09-29T20:00:00Z","v":62715,"vw":20.65},{"c":20.68,"h":20.76,"l":20.53,"n":109,"o":20.76,"t":"2026-09-30T13:30:00Z","v":17440,"vw":20.739279},{"c":20.605,"h":20.605,"l":20.605,"n":9,"o":20.605,"t":"2026-09-30T13:45:00Z","v":1063,"vw":20.605},{"c":20.61,"h":20.67,"l":20.595,"n":99,"o":20.595,"t":"2026-09-30T14:00:00Z","v":4318,"vw":20.61387},{"c":20.57,"h":20.64,"l":20.57,"n":182,"o":20.62,"t":"2026-09-30T14:15:00Z","v":7646,"vw":20.619288},{"c":20.51,"h":20.61,"l":20.51,"n":154,"o":20.58,"t":"2026-09-30T14:30:00Z","v":16226,"vw":20.561375},{"c":20.59,"h":20.59,"l":20.53,"n":129,"o":20.54,"t":"2026-09-30T14:45:00Z","v":4961,"vw":20.555449},{"c":20.555,"h":20.65,"l":20.54,"n":363,"o":20.585,"t":"2026-09-30T15:00:00Z","v":20258,"vw":20.581166},{"c":20.5391,"h":20.56,"l":20.53,"n":114,"o":20.56,"t":"2026-09-30T15:15:00Z","v":5054,"vw":20.542976},{"c":20.49,"h":20.54,"l":20.475,"n":215,"o":20.53,"t":"2026-09-30T15:30:00Z","v":12120,"vw":20.497596},{"c":20.485,"h":20.485,"l":20.46,"n":193,"o":20.47,"t":"2026-09-30T15:45:00Z","v":6137,"vw":20.47097},{"c":20.51,"h":20.51,"l":20.48,"n":142,"o":20.485,"t":"2026-09-30T16:00:00Z","v":5772,"vw":20.496319},{"c":20.49,"h":20.51,"l":20.47,"n":159,"o":20.51,"t":"2026-09-30T16:15:00Z","v":6500,"vw":20.491582},{"c":20.5,"h":20.51,"l":20.4827,"n":173,"o":20.49,"t":"2026-09-30T16:30:00Z","v":6811,"vw":20.497527},{"c":20.5023,"h":20.5023,"l":20.475,"n":137,"o":20.5,"t":"2026-09-30T16:45:00Z","v":5298,"vw":20.490399},{"c":20.52,"h":20.55,"l":20.49,"n":328,"o":20.52,"t":"2026-09-30T17:00:00Z","v":17085,"vw":20.508115},{"c":20.5,"h":20.515,"l":20.49,"n":112,"o":20.49,"t":"2026-09-30T17:15:00Z","v":3511,"vw":20.505},{"c":20.4599,"h":20.49,"l":20.445,"n":87,"o":20.49,"t":"2026-09-30T17:30:00Z","v":3128,"vw":20.46071},{"c":20.46,"h":20.46,"l":20.445,"n":65,"o":20.445,"t":"2026-09-30T17:45:00Z","v":2164,"vw":20.455693},{"c":20.52,"h":20.52,"l":20.47,"n":149,"o":20.47,"t":"2026-09-30T18:00:00Z","v":6685,"vw":20.488978},{"c":20.54,"h":20.54,"l":20.52,"n":95,"o":20.52,"t":"2026-09-30T18:15:00Z","v":4061,"vw":20.527202},{"c":20.49,"h":20.54,"l":20.49,"n":129,"o":20.54,"t":"2026-09-30T18:30:00Z","v":4460,"vw":20.521977},{"c":20.515,"h":20.515,"l":20.49,"n":176,"o":20.49,"t":"2026-09-30T18:45:00Z","v":6661,"vw":20.502067},{"c":20.53,"h":20.535,"l":20.51,"n":97,"o":20.51,"t":"2026-09-30T19:00:00Z","v":4516,"vw":20.525763},{"c":20.53,"h":20.53,"l":20.51,"n":150,"o":20.53,"t":"2026-09-30T19:15:00Z","v":6460,"vw":20.521743},{"c":20.55,"h":20.56,"l":20.52,"n":245,"o":20.53,"t":"2026-09-30T19:30:00Z","v":10738,"vw":20.54016},{"c":20.52,"h":20.58,"l":20.465,"n":921,"o":20.55,"t":"2026-09-30T19:45:00Z","v":54980,"vw":20.520643},{"c":20.49,"h":20.49,"l":20.49,"n":22,"o":20.49,"t":"2026-09-30T20:00:00Z","v":120440,"vw":20.49},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-10-01T11:45:00Z","v":550,"vw":20.49},{"c":20.275,"h":20.51,"l":20.275,"n":165,"o":20.5,"t":"2026-10-01T13:30:00Z","v":9031,"vw":20.423364},{"c":20.35,"h":20.35,"l":20.27,"n":72,"o":20.275,"t":"2026-10-01T13:45:00Z","v":5656,"vw":20.311249},{"c":20.425,"h":20.43,"l":20.375,"n":52,"o":20.375,"t":"2026-10-01T14:00:00Z","v":2070,"vw":20.417633},{"c":20.365,"h":20.48,"l":20.35,"n":216,"o":20.43,"t":"2026-10-01T14:15:00Z","v":12198,"vw":20.440468},{"c":20.37,"h":20.395,"l":20.33,"n":246,"o":20.35,"t":"2026-10-01T14:30:00Z","v":8648,"vw":20.3672},{"c":20.34,"h":20.39,"l":20.325,"n":122,"o":20.39,"t":"2026-10-01T14:45:00Z","v":3741,"vw":20.350851},{"c":20.3999,"h":20.3999,"l":20.35,"n":253,"o":20.35,"t":"2026-10-01T15:00:00Z","v":13932,"vw":20.363815},{"c":20.35,"h":20.41,"l":20.34,"n":148,"o":20.395,"t":"2026-10-01T15:15:00Z","v":5744,"vw":20.382959},{"c":20.34,"h":20.36,"l":20.29,"n":234,"o":20.32,"t":"2026-10-01T15:30:00Z","v":7466,"vw":20.326593},{"c":20.29,"h":20.35,"l":20.29,"n":203,"o":20.35,"t":"2026-10-01T15:45:00Z","v":5779,"vw":20.324618},{"c":20.35,"h":20.35,"l":20.27,"n":163,"o":20.27,"t":"2026-10-01T16:00:00Z","v":4897,"vw":20.310426},{"c":20.36,"h":20.38,"l":20.32,"n":188,"o":20.33,"t":"2026-10-01T16:15:00Z","v":6197,"vw":20.342855},{"c":20.37,"h":20.37,"l":20.35,"n":172,"o":20.36,"t":"2026-10-01T16:30:00Z","v":6524,"vw":20.360481},{"c":20.36,"h":20.385,"l":20.34,"n":182,"o":20.38,"t":"2026-10-01T16:45:00Z","v":6476,"vw":20.36383},{"c":20.37,"h":20.39,"l":20.34,"n":166,"o":20.34,"t":"2026-10-01T17:00:00Z","v":7507,"vw":20.377889},{"c":20.38,"h":20.4,"l":20.37,"n":172,"o":20.37,"t":"2026-10-01T17:15:00Z","v":5972,"vw":20.386609},{"c":20.38,"h":20.41,"l":20.34,"n":183,"o":20.38,"t":"2026-10-01T17:30:00Z","v":7039,"vw":20.377841},{"c":20.35,"h":20.41,"l":20.35,"n":211,"o":20.38,"t":"2026-10-01T17:45:00Z","v":8300,"vw":20.385602},{"c":20.32,"h":20.35,"l":20.315,"n":169,"o":20.34,"t":"2026-10-01T18:00:00Z","v":6154,"vw":20.339873},{"c":20.34,"h":20.34,"l":20.31,"n":159,"o":20.315,"t":"2026-10-01T18:15:00Z","v":4952,"vw":20.323874},{"c":20.34,"h":20.37,"l":20.3302,"n":169,"o":20.35,"t":"2026-10-01T18:30:00Z","v":7364,"vw":20.345716},{"c":20.32,"h":20.34,"l":20.315,"n":255,"o":20.34,"t":"2026-10-01T18:45:00Z","v":11773,"vw":20.329995},{"c":20.36,"h":20.36,"l":20.325,"n":240,"o":20.325,"t":"2026-10-01T19:00:00Z","v":9139,"vw":20.339752},{"c":20.41,"h":20.41,"l":20.36,"n":259,"o":20.36,"t":"2026-10-01T19:15:00Z","v":9305,"vw":20.388098},{"c":20.41,"h":20.43,"l":20.3812,"n":299,"o":20.41,"t":"2026-10-01T19:30:00Z","v":18123,"vw":20.398705},{"c":20.35,"h":20.47,"l":20.34,"n":1024,"o":20.42,"t":"2026-10-01T19:45:00Z","v":55859,"vw":20.408351},{"c":20.35,"h":20.35,"l":20.35,"n":15,"o":20.35,"t":"2026-10-01T20:00:00Z","v":60284,"vw":20.35},{"c":20.54,"h":20.74,"l":20.52,"n":64,"o":20.52,"t":"2026-10-02T13:30:00Z","v":6896,"vw":20.560915},{"c":20.5,"h":20.61,"l":20.5,"n":122,"o":20.59,"t":"2026-10-02T13:45:00Z","v":5637,"vw":20.563243},{"c":20.51,"h":20.51,"l":20.465,"n":95,"o":20.465,"t":"2026-10-02T14:00:00Z","v":3254,"vw":20.494771},{"c":20.525,"h":20.55,"l":20.51,"n":94,"o":20.53,"t":"2026-10-02T14:15:00Z","v":3892,"vw":20.526043},{"c":20.55,"h":20.55,"l":20.52,"n":78,"o":20.52,"t":"2026-10-02T14:30:00Z","v":4389,"vw":20.522959},{"c":20.56,"h":20.58,"l":20.55,"n":162,"o":20.57,"t":"2026-10-02T14:45:00Z","v":6805,"vw":20.561318},{"c":20.52,"h":20.52,"l":20.48,"n":124,"o":20.52,"t":"2026-10-02T15:00:00Z","v":3996,"vw":20.505292},{"c":20.47,"h":20.54,"l":20.47,"n":139,"o":20.54,"t":"2026-10-02T15:15:00Z","v":5743,"vw":20.497857},{"c":20.46,"h":20.49,"l":20.45,"n":76,"o":20.48,"t":"2026-10-02T15:30:00Z","v":1893,"vw":20.467715},{"c":20.43,"h":20.4699,"l":20.43,"n":59,"o":20.4699,"t":"2026-10-02T15:45:00Z","v":1860,"vw":20.439038},{"c":20.4,"h":20.43,"l":20.39,"n":124,"o":20.43,"t":"2026-10-02T16:00:00Z","v":3635,"vw":20.4056},{"c":20.36,"h":20.41,"l":20.36,"n":131,"o":20.4,"t":"2026-10-02T16:15:00Z","v":3613,"vw":20.391944},{"c":20.39,"h":20.4,"l":20.37,"n":105,"o":20.37,"t":"2026-10-02T16:30:00Z","v":2956,"vw":20.382869},{"c":20.42,"h":20.42,"l":20.4,"n":92,"o":20.4,"t":"2026-10-02T16:45:00Z","v":1931,"vw":20.413},{"c":20.46,"h":20.46,"l":20.43,"n":117,"o":20.43,"t":"2026-10-02T17:00:00Z","v":4201,"vw":20.447168},{"c":20.46,"h":20.47,"l":20.4591,"n":97,"o":20.46,"t":"2026-10-02T17:15:00Z","v":2471,"vw":20.460608},{"c":20.48,"h":20.5,"l":20.46,"n":174,"o":20.47,"t":"2026-10-02T17:30:00Z","v":11614,"vw":20.474854},{"c":20.52,"h":20.53,"l":20.485,"n":153,"o":20.485,"t":"2026-10-02T17:45:00Z","v":4093,"vw":20.512719},{"c":20.52,"h":20.52,"l":20.51,"n":57,"o":20.51,"t":"2026-10-02T18:00:00Z","v":1518,"vw":20.513062},{"c":20.54,"h":20.54,"l":20.51,"n":154,"o":20.52,"t":"2026-10-02T18:15:00Z","v":4876,"vw":20.524491},{"c":20.55,"h":20.55,"l":20.53,"n":157,"o":20.54,"t":"2026-10-02T18:30:00Z","v":5818,"vw":20.540548},{"c":20.54,"h":20.58,"l":20.51,"n":238,"o":20.56,"t":"2026-10-02T18:45:00Z","v":18103,"vw":20.538269},{"c":20.54,"h":20.555,"l":20.54,"n":104,"o":20.54,"t":"2026-10-02T19:00:00Z","v":4363,"vw":20.546037},{"c":20.61,"h":20.63,"l":20.55,"n":246,"o":20.55,"t":"2026-10-02T19:15:00Z","v":11155,"vw":20.589962},{"c":20.55,"h":20.61,"l":20.55,"n":343,"o":20.6,"t":"2026-10-02T19:30:00Z","v":18100,"vw":20.573101},{"c":20.555,"h":20.595,"l":20.51,"n":1022,"o":20.55,"t":"2026-10-02T19:45:00Z","v":56959,"vw":20.546131},{"c":20.54,"h":20.54,"l":20.54,"n":16,"o":20.54,"t":"2026-10-02T20:00:00Z","v":66886,"vw":20.54},{"c":20.8309,"h":20.8309,"l":20.8309,"n":1,"o":20.8309,"t":"2026-10-02T22:00:00Z","v":100,"vw":20.8309},{"c":20.375,"h":20.55,"l":20.375,"n":152,"o":20.49,"t":"2026-10-05T13:30:00Z","v":8824,"vw":20.445023},{"c":20.3699,"h":20.375,"l":20.319,"n":64,"o":20.375,"t":"2026-10-05T13:45:00Z","v":2652,"vw":20.350139},{"c":20.4,"h":20.42,"l":20.37,"n":136,"o":20.37,"t":"2026-10-05T14:00:00Z","v":11975,"vw":20.385112},{"c":20.43,"h":20.47,"l":20.43,"n":120,"o":20.435,"t":"2026-10-05T14:15:00Z","v":15282,"vw":20.439811},{"c":20.37,"h":20.43,"l":20.32,"n":317,"o":20.43,"t":"2026-10-05T14:30:00Z","v":16377,"vw":20.378102},{"c":20.31,"h":20.35,"l":20.31,"n":130,"o":20.35,"t":"2026-10-05T14:45:00Z","v":3057,"vw":20.322257},{"c":20.31,"h":20.325,"l":20.3001,"n":94,"o":20.32,"t":"2026-10-05T15:00:00Z","v":4945,"vw":20.310946},{"c":20.34,"h":20.34,"l":20.3096,"n":84,"o":20.3096,"t":"2026-10-05T15:15:00Z","v":2446,"vw":20.324706},{"c":20.3528,"h":20.3528,"l":20.33,"n":47,"o":20.34,"t":"2026-10-05T15:30:00Z","v":2704,"vw":20.345413},{"c":20.34,"h":20.345,"l":20.34,"n":61,"o":20.345,"t":"2026-10-05T15:45:00Z","v":2713,"vw":20.340476},{"c":20.35,"h":20.35,"l":20.33,"n":72,"o":20.33,"t":"2026-10-05T16:00:00Z","v":3031,"vw":20.336217},{"c":20.34,"h":20.35,"l":20.34,"n":51,"o":20.35,"t":"2026-10-05T16:15:00Z","v":1572,"vw":20.342},{"c":20.33,"h":20.3304,"l":20.32,"n":79,"o":20.33,"t":"2026-10-05T16:30:00Z","v":3805,"vw":20.327412},{"c":20.335,"h":20.335,"l":20.32,"n":160,"o":20.33,"t":"2026-10-05T16:45:00Z","v":5246,"vw":20.326528},{"c":20.36,"h":20.36,"l":20.2936,"n":231,"o":20.33,"t":"2026-10-05T17:00:00Z","v":9582,"vw":20.321939},{"c":20.25,"h":20.36,"l":20.22,"n":259,"o":20.36,"t":"2026-10-05T17:15:00Z","v":24514,"vw":20.299491},{"c":20.285,"h":20.285,"l":20.24,"n":301,"o":20.25,"t":"2026-10-05T17:30:00Z","v":12087,"vw":20.257663},{"c":20.365,"h":20.37,"l":20.29,"n":229,"o":20.29,"t":"2026-10-05T17:45:00Z","v":9164,"vw":20.321765},{"c":20.36,"h":20.38,"l":20.35,"n":275,"o":20.36,"t":"2026-10-05T18:00:00Z","v":7455,"vw":20.354114},{"c":20.35,"h":20.36,"l":20.325,"n":321,"o":20.35,"t":"2026-10-05T18:15:00Z","v":12223,"vw":20.341604},{"c":20.32,"h":20.35,"l":20.32,"n":142,"o":20.35,"t":"2026-10-05T18:30:00Z","v":4689,"vw":20.338563},{"c":20.33,"h":20.33,"l":20.32,"n":73,"o":20.325,"t":"2026-10-05T18:45:00Z","v":2542,"vw":20.323683},{"c":20.36,"h":20.36,"l":20.33,"n":136,"o":20.35,"t":"2026-10-05T19:00:00Z","v":6284,"vw":20.346837},{"c":20.34,"h":20.39,"l":20.34,"n":185,"o":20.35,"t":"2026-10-05T19:15:00Z","v":13892,"vw":20.374562},{"c":20.32,"h":20.345,"l":20.31,"n":237,"o":20.345,"t":"2026-10-05T19:30:00Z","v":7939,"vw":20.32987},{"c":20.31,"h":20.32,"l":20.26,"n":983,"o":20.31,"t":"2026-10-05T19:45:00Z","v":39221,"vw":20.290982},{"c":20.29,"h":20.31,"l":20.29,"n":15,"o":20.31,"t":"2026-10-05T20:00:00Z","v":59956,"vw":20.290078},{"c":20.784,"h":21,"l":20.784,"n":4,"o":21,"t":"2026-10-06T11:15:00Z","v":317,"vw":20.8704},{"c":20.36,"h":20.36,"l":20.25,"n":149,"o":20.29,"t":"2026-10-06T13:30:00Z","v":19107,"vw":20.311422},{"c":20.39,"h":20.4,"l":20.35,"n":86,"o":20.355,"t":"2026-10-06T13:45:00Z","v":3615,"vw":20.374921},{"c":20.4,"h":20.45,"l":20.39,"n":287,"o":20.405,"t":"2026-10-06T14:00:00Z","v":35889,"vw":20.421966},{"c":20.36,"h":20.46,"l":20.35,"n":160,"o":20.4,"t":"2026-10-06T14:15:00Z","v":14703,"vw":20.380242},{"c":20.38,"h":20.47,"l":20.38,"n":144,"o":20.41,"t":"2026-10-06T14:30:00Z","v":16353,"vw":20.440235},{"c":20.48,"h":20.48,"l":20.39,"n":130,"o":20.4,"t":"2026-10-06T14:45:00Z","v":9783,"vw":20.415383},{"c":20.49,"h":20.5,"l":20.48,"n":78,"o":20.4828,"t":"2026-10-06T15:00:00Z","v":3930,"vw":20.486657},{"c":20.51,"h":20.51,"l":20.48,"n":92,"o":20.49,"t":"2026-10-06T15:15:00Z","v":4677,"vw":20.48947},{"c":20.52,"h":20.52,"l":20.49,"n":77,"o":20.515,"t":"2026-10-06T15:30:00Z","v":2856,"vw":20.504189},{"c":20.475,"h":20.52,"l":20.46,"n":88,"o":20.52,"t":"2026-10-06T15:45:00Z","v":3369,"vw":20.49757},{"c":20.465,"h":20.47,"l":20.43,"n":62,"o":20.45,"t":"2026-10-06T16:00:00Z","v":2278,"vw":20.459021},{"c":20.515,"h":20.515,"l":20.465,"n":58,"o":20.465,"t":"2026-10-06T16:15:00Z","v":2896,"vw":20.500725},{"c":20.45,"h":20.515,"l":20.45,"n":73,"o":20.515,"t":"2026-10-06T16:30:00Z","v":3951,"vw":20.483721},{"c":20.46,"h":20.47,"l":20.44,"n":277,"o":20.47,"t":"2026-10-06T16:45:00Z","v":18526,"vw":20.451795},{"c":20.55,"h":20.56,"l":20.47,"n":182,"o":20.47,"t":"2026-10-06T17:00:00Z","v":10972,"vw":20.512544},{"c":20.55,"h":20.55,"l":20.54,"n":172,"o":20.55,"t":"2026-10-06T17:15:00Z","v":7673,"vw":20.54646},{"c":20.53,"h":20.6,"l":20.53,"n":345,"o":20.54,"t":"2026-10-06T17:30:00Z","v":38121,"vw":20.558565},{"c":20.5025,"h":20.51,"l":20.5025,"n":66,"o":20.505,"t":"2026-10-06T17:45:00Z","v":1763,"vw":20.505279},{"c":20.52,"h":20.52,"l":20.505,"n":129,"o":20.505,"t":"2026-10-06T18:00:00Z","v":5996,"vw":20.515728},{"c":20.465,"h":20.55,"l":20.45,"n":253,"o":20.52,"t":"2026-10-06T18:15:00Z","v":16914,"vw":20.516391},{"c":20.49,"h":20.49,"l":20.455,"n":80,"o":20.465,"t":"2026-10-06T18:30:00Z","v":5203,"vw":20.474247},{"c":20.52,"h":20.52,"l":20.49,"n":171,"o":20.5,"t":"2026-10-06T18:45:00Z","v":9912,"vw":20.509196},{"c":20.49,"h":20.52,"l":20.49,"n":257,"o":20.52,"t":"2026-10-06T19:00:00Z","v":17633,"vw":20.51088},{"c":20.475,"h":20.5,"l":20.47,"n":276,"o":20.49,"t":"2026-10-06T19:15:00Z","v":14490,"vw":20.481228},{"c":20.5,"h":20.53,"l":20.48,"n":567,"o":20.49,"t":"2026-10-06T19:30:00Z","v":31806,"vw":20.515339},{"c":20.52,"h":20.55,"l":20.47,"n":1139,"o":20.5,"t":"2026-10-06T19:45:00Z","v":68692,"vw":20.526732},{"c":20.53,"h":20.53,"l":20.53,"n":28,"o":20.53,"t":"2026-10-06T20:00:00Z","v":40497,"vw":20.53},{"c":20.46,"h":20.54,"l":20.45,"n":152,"o":20.48,"t":"2026-10-07T13:30:00Z","v":7143,"vw":20.498928},{"c":20.405,"h":20.45,"l":20.38,"n":92,"o":20.45,"t":"2026-10-07T13:45:00Z","v":2994,"vw":20.4079},{"c":20.37,"h":20.45,"l":20.36,"n":242,"o":20.41,"t":"2026-10-07T14:00:00Z","v":11964,"vw":20.428922},{"c":20.32,"h":20.34,"l":20.3,"n":106,"o":20.34,"t":"2026-10-07T14:15:00Z","v":6613,"vw":20.327755},{"c":20.355,"h":20.36,"l":20.33,"n":136,"o":20.33,"t":"2026-10-07T14:30:00Z","v":5138,"vw":20.340698},{"c":20.41,"h":20.41,"l":20.355,"n":55,"o":20.355,"t":"2026-10-07T14:45:00Z","v":1351,"vw":20.38125},{"c":20.35,"h":20.39,"l":20.35,"n":82,"o":20.39,"t":"2026-10-07T15:00:00Z","v":2919,"vw":20.368617},{"c":20.34,"h":20.35,"l":20.31,"n":108,"o":20.34,"t":"2026-10-07T15:15:00Z","v":4543,"vw":20.333862},{"c":20.33,"h":20.35,"l":20.32,"n":145,"o":20.34,"t":"2026-10-07T15:30:00Z","v":4968,"vw":20.332009},{"c":20.36,"h":20.36,"l":20.32,"n":76,"o":20.32,"t":"2026-10-07T15:45:00Z","v":2788,"vw":20.338227},{"c":20.33,"h":20.36,"l":20.32,"n":154,"o":20.36,"t":"2026-10-07T16:00:00Z","v":8117,"vw":20.336481},{"c":20.36,"h":20.37,"l":20.35,"n":50,"o":20.35,"t":"2026-10-07T16:15:00Z","v":1934,"vw":20.358249},{"c":20.33,"h":20.35,"l":20.32,"n":77,"o":20.35,"t":"2026-10-07T16:30:00Z","v":2559,"vw":20.338287},{"c":20.41,"h":20.41,"l":20.32,"n":175,"o":20.32,"t":"2026-10-07T16:45:00Z","v":9701,"vw":20.355851},{"c":20.45,"h":20.48,"l":20.42,"n":285,"o":20.42,"t":"2026-10-07T17:00:00Z","v":16903,"vw":20.459071},{"c":20.41,"h":20.47,"l":20.41,"n":189,"o":20.46,"t":"2026-10-07T17:15:00Z","v":10117,"vw":20.444966},{"c":20.43,"h":20.43,"l":20.39,"n":192,"o":20.4,"t":"2026-10-07T17:30:00Z","v":9329,"vw":20.409865},{"c":20.445,"h":20.46,"l":20.43,"n":146,"o":20.46,"t":"2026-10-07T17:45:00Z","v":6804,"vw":20.435612},{"c":20.43,"h":20.44,"l":20.4226,"n":145,"o":20.44,"t":"2026-10-07T18:00:00Z","v":9361,"vw":20.429515},{"c":20.45,"h":20.46,"l":20.43,"n":214,"o":20.44,"t":"2026-10-07T18:15:00Z","v":10757,"vw":20.449651},{"c":20.425,"h":20.46,"l":20.425,"n":187,"o":20.45,"t":"2026-10-07T18:30:00Z","v":9708,"vw":20.448057},{"c":20.4,"h":20.44,"l":20.4,"n":125,"o":20.44,"t":"2026-10-07T18:45:00Z","v":3818,"vw":20.420639},{"c":20.425,"h":20.425,"l":20.4,"n":360,"o":20.4,"t":"2026-10-07T19:00:00Z","v":19168,"vw":20.414763},{"c":20.42,"h":20.455,"l":20.42,"n":674,"o":20.44,"t":"2026-10-07T19:15:00Z","v":64597,"vw":20.443891},{"c":20.39,"h":20.44,"l":20.385,"n":464,"o":20.43,"t":"2026-10-07T19:30:00Z","v":21172,"vw":20.401374},{"c":20.35,"h":20.39,"l":20.311,"n":1108,"o":20.39,"t":"2026-10-07T19:45:00Z","v":51067,"vw":20.346316},{"c":20.35,"h":20.35,"l":20.35,"n":13,"o":20.35,"t":"2026-10-07T20:00:00Z","v":51188,"vw":20.35},{"c":20.3,"h":20.62,"l":20.2,"n":276,"o":20.62,"t":"2026-10-08T13:30:00Z","v":12951,"vw":20.262565},{"c":20.35,"h":20.35,"l":20.32,"n":39,"o":20.33,"t":"2026-10-08T13:45:00Z","v":2646,"vw":20.34551},{"c":20.28,"h":20.33,"l":20.26,"n":205,"o":20.33,"t":"2026-10-08T14:00:00Z","v":9638,"vw":20.292907},{"c":20.285,"h":20.32,"l":20.28,"n":175,"o":20.31,"t":"2026-10-08T14:15:00Z","v":5851,"vw":20.305},{"c":20.3,"h":20.32,"l":20.3,"n":73,"o":20.31,"t":"2026-10-08T14:30:00Z","v":7292,"vw":20.302015},{"c":20.295,"h":20.3048,"l":20.295,"n":10,"o":20.3048,"t":"2026-10-08T14:45:00Z","v":3537,"vw":20.301791},{"c":20.25,"h":20.28,"l":20.25,"n":162,"o":20.27,"t":"2026-10-08T15:00:00Z","v":10788,"vw":20.269346},{"c":20.2099,"h":20.23,"l":20.205,"n":106,"o":20.21,"t":"2026-10-08T15:15:00Z","v":3389,"vw":20.214},{"c":20.21,"h":20.27,"l":20.185,"n":183,"o":20.2,"t":"2026-10-08T15:30:00Z","v":10365,"vw":20.215022},{"c":20.17,"h":20.21,"l":20.15,"n":137,"o":20.21,"t":"2026-10-08T15:45:00Z","v":5474,"vw":20.169622},{"c":20.192,"h":20.1925,"l":20.165,"n":88,"o":20.165,"t":"2026-10-08T16:00:00Z","v":4123,"vw":20.18467},{"c":20.23,"h":20.24,"l":20.19,"n":177,"o":20.19,"t":"2026-10-08T16:15:00Z","v":6605,"vw":20.216988},{"c":20.19,"h":20.2,"l":20.19,"n":40,"o":20.2,"t":"2026-10-08T16:30:00Z","v":627,"vw":20.1925},{"c":20.34,"h":20.34,"l":20.2,"n":267,"o":20.2,"t":"2026-10-08T16:45:00Z","v":8402,"vw":20.260676},{"c":20.41,"h":20.41,"l":20.335,"n":326,"o":20.34,"t":"2026-10-08T17:00:00Z","v":21883,"vw":20.376543},{"c":20.4608,"h":20.4608,"l":20.41,"n":236,"o":20.41,"t":"2026-10-08T17:15:00Z","v":7583,"vw":20.433392},{"c":20.4499,"h":20.4499,"l":20.41,"n":136,"o":20.43,"t":"2026-10-08T17:30:00Z","v":3511,"vw":20.429298},{"c":20.475,"h":20.475,"l":20.44,"n":176,"o":20.44,"t":"2026-10-08T17:45:00Z","v":4188,"vw":20.448292},{"c":20.4998,"h":20.51,"l":20.475,"n":284,"o":20.475,"t":"2026-10-08T18:00:00Z","v":14001,"vw":20.49403},{"c":20.435,"h":20.485,"l":20.435,"n":91,"o":20.485,"t":"2026-10-08T18:15:00Z","v":2690,"vw":20.471186},{"c":20.44,"h":20.46,"l":20.42,"n":231,"o":20.435,"t":"2026-10-08T18:30:00Z","v":9883,"vw":20.439276},{"c":20.4,"h":20.42,"l":20.4,"n":118,"o":20.42,"t":"2026-10-08T18:45:00Z","v":5966,"vw":20.407454},{"c":20.455,"h":20.455,"l":20.39,"n":164,"o":20.39,"t":"2026-10-08T19:00:00Z","v":5372,"vw":20.425968},{"c":20.49,"h":20.49,"l":20.44,"n":272,"o":20.45,"t":"2026-10-08T19:15:00Z","v":12581,"vw":20.465915},{"c":20.485,"h":20.5,"l":20.45,"n":407,"o":20.49,"t":"2026-10-08T19:30:00Z","v":22382,"vw":20.481954},{"c":20.55,"h":20.56,"l":20.485,"n":634,"o":20.485,"t":"2026-10-08T19:45:00Z","v":37388,"vw":20.519594},{"c":20.27,"h":20.56,"l":20.27,"n":16,"o":20.56,"t":"2026-10-08T20:00:00Z","v":49919,"vw":20.559224},{"c":20.64,"h":20.73,"l":20.5,"n":76,"o":20.62,"t":"2026-10-09T13:30:00Z","v":3859,"vw":20.615983},{"c":20.54,"h":20.57,"l":20.54,"n":17,"o":20.57,"t":"2026-10-09T13:45:00Z","v":845,"vw":20.547236},{"c":20.58,"h":20.58,"l":20.54,"n":42,"o":20.54,"t":"2026-10-09T14:00:00Z","v":2410,"vw":20.552865},{"c":20.6,"h":20.63,"l":20.6,"n":106,"o":20.605,"t":"2026-10-09T14:15:00Z","v":4660,"vw":20.614485},{"c":20.5,"h":20.55,"l":20.495,"n":86,"o":20.55,"t":"2026-10-09T14:30:00Z","v":3051,"vw":20.517524},{"c":20.4851,"h":20.52,"l":20.48,"n":30,"o":20.52,"t":"2026-10-09T14:45:00Z","v":1006,"vw":20.495054},{"c":20.52,"h":20.525,"l":20.48,"n":138,"o":20.49,"t":"2026-10-09T15:00:00Z","v":7348,"vw":20.501668},{"c":20.52,"h":20.54,"l":20.51,"n":93,"o":20.54,"t":"2026-10-09T15:15:00Z","v":2183,"vw":20.529334},{"c":20.49,"h":20.52,"l":20.48,"n":129,"o":20.51,"t":"2026-10-09T15:30:00Z","v":4307,"vw":20.501546},{"c":20.49,"h":20.49,"l":20.4851,"n":13,"o":20.4851,"t":"2026-10-09T15:45:00Z","v":654,"vw":20.485898},{"c":20.48,"h":20.485,"l":20.47,"n":77,"o":20.47,"t":"2026-10-09T16:00:00Z","v":1974,"vw":20.476111},{"c":20.52,"h":20.525,"l":20.5,"n":102,"o":20.5,"t":"2026-10-09T16:15:00Z","v":4579,"vw":20.51625},{"c":20.53,"h":20.53,"l":20.51,"n":75,"o":20.52,"t":"2026-10-09T16:30:00Z","v":3177,"vw":20.524626},{"c":20.56,"h":20.56,"l":20.53,"n":86,"o":20.53,"t":"2026-10-09T16:45:00Z","v":4263,"vw":20.538744},{"c":20.54,"h":20.57,"l":20.54,"n":81,"o":20.57,"t":"2026-10-09T17:00:00Z","v":4307,"vw":20.558556},{"c":20.52,"h":20.54,"l":20.52,"n":102,"o":20.52,"t":"2026-10-09T17:15:00Z","v":4002,"vw":20.526971},{"c":20.54,"h":20.54,"l":20.52,"n":66,"o":20.52,"t":"2026-10-09T17:30:00Z","v":2519,"vw":20.529061},{"c":20.535,"h":20.54,"l":20.525,"n":45,"o":20.54,"t":"2026-10-09T17:45:00Z","v":1628,"vw":20.533637},{"c":20.53,"h":20.53,"l":20.53,"n":7,"o":20.53,"t":"2026-10-09T18:00:00Z","v":150,"vw":20.53},{"c":20.55,"h":20.55,"l":20.55,"n":54,"o":20.55,"t":"2026-10-09T18:15:00Z","v":1670,"vw":20.55},{"c":20.585,"h":20.585,"l":20.55,"n":146,"o":20.55,"t":"2026-10-09T18:30:00Z","v":5268,"vw":20.57228},{"c":20.55,"h":20.56,"l":20.535,"n":95,"o":20.56,"t":"2026-10-09T18:45:00Z","v":4740,"vw":20.547421},{"c":20.53,"h":20.55,"l":20.53,"n":109,"o":20.54,"t":"2026-10-09T19:00:00Z","v":4175,"vw":20.539031},{"c":20.52,"h":20.53,"l":20.505,"n":109,"o":20.53,"t":"2026-10-09T19:15:00Z","v":4297,"vw":20.513939},{"c":20.53,"h":20.57,"l":20.53,"n":259,"o":20.53,"t":"2026-10-09T19:30:00Z","v":11465,"vw":20.548537},{"c":20.48,"h":20.52,"l":20.475,"n":602,"o":20.52,"t":"2026-10-09T19:45:00Z","v":25398,"vw":20.487851},{"c":20.49,"h":20.49,"l":20.49,"n":17,"o":20.49,"t":"2026-10-09T20:00:00Z","v":36032,"vw":20.49},{"c":20.89,"h":20.89,"l":20.89,"n":1,"o":20.89,"t":"2026-10-09T23:00:00Z","v":480,"vw":20.89},{"c":20.47,"h":20.59,"l":20.43,"n":142,"o":20.53,"t":"2026-10-12T13:30:00Z","v":8795,"vw":20.560318},{"c":20.47,"h":20.47,"l":20.445,"n":16,"o":20.45,"t":"2026-10-12T13:45:00Z","v":1039,"vw":20.453997},{"c":20.5857,"h":20.5857,"l":20.47,"n":68,"o":20.47,"t":"2026-10-12T14:00:00Z","v":2947,"vw":20.540527},{"c":20.56,"h":20.5799,"l":20.53,"n":116,"o":20.5799,"t":"2026-10-12T14:15:00Z","v":12913,"vw":20.540528},{"c":20.68,"h":20.7,"l":20.61,"n":161,"o":20.61,"t":"2026-10-12T14:30:00Z","v":7857,"vw":20.673694},{"c":20.695,"h":20.7101,"l":20.651,"n":102,"o":20.69,"t":"2026-10-12T14:45:00Z","v":6286,"vw":20.677637},{"c":20.69,"h":20.7,"l":20.6729,"n":85,"o":20.7,"t":"2026-10-12T15:00:00Z","v":5389,"vw":20.690525},{"c":20.68,"h":20.7,"l":20.68,"n":51,"o":20.7,"t":"2026-10-12T15:15:00Z","v":2684,"vw":20.691273},{"c":20.7499,"h":20.7499,"l":20.685,"n":44,"o":20.685,"t":"2026-10-12T15:30:00Z","v":4062,"vw":20.728891},{"c":20.72,"h":20.75,"l":20.72,"n":66,"o":20.75,"t":"2026-10-12T15:45:00Z","v":4297,"vw":20.723562},{"c":20.73,"h":20.73,"l":20.72,"n":63,"o":20.72,"t":"2026-10-12T16:00:00Z","v":2127,"vw":20.722667},{"c":20.76,"h":20.76,"l":20.7201,"n":72,"o":20.74,"t":"2026-10-12T16:15:00Z","v":5172,"vw":20.732954},{"c":20.75,"h":20.75,"l":20.74,"n":40,"o":20.74,"t":"2026-10-12T16:30:00Z","v":2832,"vw":20.742781},{"c":20.75,"h":20.76,"l":20.74,"n":45,"o":20.74,"t":"2026-10-12T16:45:00Z","v":2555,"vw":20.750745},{"c":20.76,"h":20.76,"l":20.74,"n":86,"o":20.75,"t":"2026-10-12T17:00:00Z","v":5045,"vw":20.748788},{"c":20.76,"h":20.77,"l":20.76,"n":49,"o":20.762,"t":"2026-10-12T17:15:00Z","v":2367,"vw":20.761194},{"c":20.77,"h":20.77,"l":20.745,"n":65,"o":20.76,"t":"2026-10-12T17:30:00Z","v":2000,"vw":20.757561},{"c":20.7902,"h":20.81,"l":20.77,"n":77,"o":20.77,"t":"2026-10-12T17:45:00Z","v":5262,"vw":20.792158},{"c":20.78,"h":20.79,"l":20.78,"n":22,"o":20.79,"t":"2026-10-12T18:00:00Z","v":862,"vw":20.785666},{"c":20.74,"h":20.77,"l":20.7201,"n":151,"o":20.77,"t":"2026-10-12T18:15:00Z","v":16320,"vw":20.740773},{"c":20.775,"h":20.785,"l":20.745,"n":149,"o":20.745,"t":"2026-10-12T18:30:00Z","v":11518,"vw":20.768237},{"c":20.79,"h":20.79,"l":20.775,"n":35,"o":20.775,"t":"2026-10-12T18:45:00Z","v":2417,"vw":20.785249},{"c":20.78,"h":20.805,"l":20.775,"n":155,"o":20.79,"t":"2026-10-12T19:00:00Z","v":5062,"vw":20.792484},{"c":20.77,"h":20.78,"l":20.75,"n":80,"o":20.765,"t":"2026-10-12T19:15:00Z","v":10702,"vw":20.768569},{"c":20.725,"h":20.76,"l":20.725,"n":132,"o":20.76,"t":"2026-10-12T19:30:00Z","v":6054,"vw":20.748859},{"c":20.77,"h":20.77,"l":20.72,"n":601,"o":20.72,"t":"2026-10-12T19:45:00Z","v":19659,"vw":20.745386},{"c":20.75,"h":20.75,"l":20.75,"n":14,"o":20.75,"t":"2026-10-12T20:00:00Z","v":39669,"vw":20.75},{"c":20.82,"h":20.96,"l":20.82,"n":15,"o":20.96,"t":"2026-10-13T13:30:00Z","v":4926,"vw":20.935832},{"c":20.7199,"h":20.785,"l":20.71,"n":79,"o":20.785,"t":"2026-10-13T13:45:00Z","v":5522,"vw":20.735938},{"c":20.6422,"h":20.6873,"l":20.63,"n":81,"o":20.68,"t":"2026-10-13T14:00:00Z","v":3859,"vw":20.656313},{"c":20.69,"h":20.69,"l":20.6596,"n":80,"o":20.66,"t":"2026-10-13T14:30:00Z","v":3666,"vw":20.673004},{"c":20.71,"h":20.71,"l":20.675,"n":72,"o":20.675,"t":"2026-10-13T14:45:00Z","v":4254,"vw":20.692358},{"c":20.72,"h":20.73,"l":20.7001,"n":53,"o":20.71,"t":"2026-10-13T15:00:00Z","v":2621,"vw":20.714319},{"c":20.69,"h":20.71,"l":20.685,"n":80,"o":20.7,"t":"2026-10-13T15:15:00Z","v":2852,"vw":20.700345},{"c":20.72,"h":20.72,"l":20.7,"n":40,"o":20.7,"t":"2026-10-13T15:30:00Z","v":2275,"vw":20.714357},{"c":20.66,"h":20.71,"l":20.66,"n":106,"o":20.71,"t":"2026-10-13T15:45:00Z","v":4344,"vw":20.680176},{"c":20.69,"h":20.69,"l":20.68,"n":35,"o":20.69,"t":"2026-10-13T16:00:00Z","v":1419,"vw":20.687143},{"c":20.68,"h":20.7,"l":20.68,"n":69,"o":20.7,"t":"2026-10-13T16:15:00Z","v":3683,"vw":20.691944},{"c":20.68,"h":20.69,"l":20.68,"n":26,"o":20.68,"t":"2026-10-13T16:30:00Z","v":763,"vw":20.681667},{"c":20.69,"h":20.69,"l":20.68,"n":69,"o":20.68,"t":"2026-10-13T16:45:00Z","v":2403,"vw":20.68499},{"c":20.69,"h":20.7,"l":20.68,"n":78,"o":20.69,"t":"2026-10-13T17:00:00Z","v":2218,"vw":20.69},{"c":20.7,"h":20.71,"l":20.7,"n":76,"o":20.7,"t":"2026-10-13T17:15:00Z","v":7465,"vw":20.706628},{"c":20.68,"h":20.7,"l":20.68,"n":34,"o":20.7,"t":"2026-10-13T17:30:00Z","v":1336,"vw":20.696429},{"c":20.66,"h":20.67,"l":20.65,"n":81,"o":20.67,"t":"2026-10-13T17:45:00Z","v":3651,"vw":20.662404},{"c":20.705,"h":20.73,"l":20.67,"n":105,"o":20.67,"t":"2026-10-13T18:00:00Z","v":5401,"vw":20.698813},{"c":20.72,"h":20.72,"l":20.7,"n":94,"o":20.7,"t":"2026-10-13T18:15:00Z","v":4478,"vw":20.713355},{"c":20.72,"h":20.72,"l":20.72,"n":59,"o":20.72,"t":"2026-10-13T18:30:00Z","v":1708,"vw":20.72},{"c":20.715,"h":20.72,"l":20.69,"n":65,"o":20.715,"t":"2026-10-13T18:45:00Z","v":4225,"vw":20.711597},{"c":20.75,"h":20.75,"l":20.73,"n":80,"o":20.73,"t":"2026-10-13T19:00:00Z","v":3751,"vw":20.7457},{"c":20.77,"h":20.77,"l":20.76,"n":91,"o":20.76,"t":"2026-10-13T19:15:00Z","v":2078,"vw":20.765066},{"c":20.75,"h":20.76,"l":20.74,"n":138,"o":20.76,"t":"2026-10-13T19:30:00Z","v":3162,"vw":20.751933},{"c":20.78,"h":20.78,"l":20.74,"n":578,"o":20.75,"t":"2026-10-13T19:45:00Z","v":29170,"vw":20.757476},{"c":20.79,"h":20.79,"l":20.79,"n":12,"o":20.79,"t":"2026-10-13T20:00:00Z","v":33083,"vw":20.79},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-14T12:00:00Z","v":362,"vw":20.9},{"c":20.68,"h":20.75,"l":20.66,"n":71,"o":20.71,"t":"2026-10-14T13:30:00Z","v":7074,"vw":20.704916},{"c":20.625,"h":20.65,"l":20.595,"n":157,"o":20.65,"t":"2026-10-14T13:45:00Z","v":5433,"vw":20.6218},{"c":20.68,"h":20.68,"l":20.625,"n":46,"o":20.625,"t":"2026-10-14T14:00:00Z","v":1764,"vw":20.643309},{"c":20.675,"h":20.675,"l":20.64,"n":70,"o":20.66,"t":"2026-10-14T14:15:00Z","v":2380,"vw":20.657297},{"c":20.625,"h":20.68,"l":20.625,"n":117,"o":20.67,"t":"2026-10-14T14:30:00Z","v":4898,"vw":20.65525},{"c":20.65,"h":20.65,"l":20.63,"n":57,"o":20.65,"t":"2026-10-14T14:45:00Z","v":2661,"vw":20.641559},{"c":20.68,"h":20.68,"l":20.655,"n":49,"o":20.655,"t":"2026-10-14T15:00:00Z","v":1852,"vw":20.664254},{"c":20.67,"h":20.685,"l":20.66,"n":67,"o":20.66,"t":"2026-10-14T15:15:00Z","v":2145,"vw":20.673277},{"c":20.685,"h":20.685,"l":20.66,"n":43,"o":20.66,"t":"2026-10-14T15:30:00Z","v":1758,"vw":20.678889},{"c":20.65,"h":20.6602,"l":20.635,"n":110,"o":20.66,"t":"2026-10-14T15:45:00Z","v":8908,"vw":20.650444},{"c":20.66,"h":20.6699,"l":20.6346,"n":72,"o":20.6346,"t":"2026-10-14T16:00:00Z","v":3423,"vw":20.656215},{"c":20.68,"h":20.68,"l":20.635,"n":93,"o":20.68,"t":"2026-10-14T16:15:00Z","v":3709,"vw":20.659263},{"c":20.67,"h":20.67,"l":20.67,"n":28,"o":20.67,"t":"2026-10-14T16:30:00Z","v":536,"vw":20.67},{"c":20.61,"h":20.652,"l":20.61,"n":73,"o":20.652,"t":"2026-10-14T16:45:00Z","v":2759,"vw":20.617233},{"c":20.58,"h":20.6,"l":20.57,"n":114,"o":20.6,"t":"2026-10-14T17:00:00Z","v":9837,"vw":20.581624},{"c":20.535,"h":20.56,"l":20.52,"n":181,"o":20.56,"t":"2026-10-14T17:15:00Z","v":10429,"vw":20.538335},{"c":20.54,"h":20.54,"l":20.51,"n":123,"o":20.535,"t":"2026-10-14T17:30:00Z","v":6640,"vw":20.528183},{"c":20.56,"h":20.56,"l":20.54,"n":193,"o":20.55,"t":"2026-10-14T17:45:00Z","v":14005,"vw":20.543817},{"c":20.57,"h":20.59,"l":20.555,"n":178,"o":20.56,"t":"2026-10-14T18:00:00Z","v":9126,"vw":20.567537},{"c":20.555,"h":20.58,"l":20.555,"n":45,"o":20.58,"t":"2026-10-14T18:15:00Z","v":1428,"vw":20.569861},{"c":20.54,"h":20.55,"l":20.5307,"n":93,"o":20.55,"t":"2026-10-14T18:30:00Z","v":5054,"vw":20.537768},{"c":20.54,"h":20.55,"l":20.5201,"n":122,"o":20.54,"t":"2026-10-14T18:45:00Z","v":6381,"vw":20.53229},{"c":20.56,"h":20.56,"l":20.535,"n":81,"o":20.54,"t":"2026-10-14T19:00:00Z","v":3761,"vw":20.544882},{"c":20.5,"h":20.5499,"l":20.495,"n":113,"o":20.5499,"t":"2026-10-14T19:15:00Z","v":4950,"vw":20.518859},{"c":20.44,"h":20.5,"l":20.42,"n":172,"o":20.5,"t":"2026-10-14T19:30:00Z","v":10001,"vw":20.441911},{"c":20.46,"h":20.49,"l":20.44,"n":618,"o":20.455,"t":"2026-10-14T19:45:00Z","v":38418,"vw":20.463753},{"c":20.46,"h":20.46,"l":20.46,"n":17,"o":20.46,"t":"2026-10-14T20:00:00Z","v":65520,"vw":20.46},{"c":20.86,"h":20.86,"l":20.86,"n":1,"o":20.86,"t":"2026-10-14T22:15:00Z","v":2000,"vw":20.86},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-15T12:45:00Z","v":100,"vw":20.75},{"c":20.7745,"h":20.86,"l":20.75,"n":88,"o":20.75,"t":"2026-10-15T13:30:00Z","v":10157,"vw":20.807022},{"c":20.8999,"h":20.93,"l":20.7434,"n":223,"o":20.7434,"t":"2026-10-15T13:45:00Z","v":8943,"vw":20.866815},{"c":20.85,"h":20.89,"l":20.84,"n":122,"o":20.89,"t":"2026-10-15T14:00:00Z","v":5181,"vw":20.865069},{"c":20.905,"h":20.905,"l":20.86,"n":149,"o":20.86,"t":"2026-10-15T14:15:00Z","v":4577,"vw":20.87971},{"c":20.88,"h":20.935,"l":20.88,"n":95,"o":20.895,"t":"2026-10-15T14:30:00Z","v":3373,"vw":20.907272},{"c":20.84,"h":20.865,"l":20.83,"n":108,"o":20.85,"t":"2026-10-15T14:45:00Z","v":4349,"vw":20.853068},{"c":20.81,"h":20.86,"l":20.81,"n":117,"o":20.86,"t":"2026-10-15T15:00:00Z","v":5245,"vw":20.831821},{"c":20.73,"h":20.8,"l":20.72,"n":79,"o":20.8,"t":"2026-10-15T15:15:00Z","v":2466,"vw":20.737694},{"c":20.77,"h":20.77,"l":20.735,"n":81,"o":20.74,"t":"2026-10-15T15:30:00Z","v":3463,"vw":20.740625},{"c":20.79,"h":20.8,"l":20.76,"n":109,"o":20.76,"t":"2026-10-15T15:45:00Z","v":3707,"vw":20.784289},{"c":20.77,"h":20.78,"l":20.7532,"n":45,"o":20.78,"t":"2026-10-15T16:00:00Z","v":2771,"vw":20.769611},{"c":20.795,"h":20.795,"l":20.765,"n":44,"o":20.765,"t":"2026-10-15T16:15:00Z","v":1835,"vw":20.781001},{"c":20.85,"h":20.85,"l":20.81,"n":40,"o":20.81,"t":"2026-10-15T16:30:00Z","v":1876,"vw":20.829605},{"c":20.85,"h":20.87,"l":20.85,"n":54,"o":20.85,"t":"2026-10-15T16:45:00Z","v":1672,"vw":20.856659},{"c":20.85,"h":20.87,"l":20.848,"n":75,"o":20.87,"t":"2026-10-15T17:00:00Z","v":2397,"vw":20.855885},{"c":20.84,"h":20.85,"l":20.84,"n":49,"o":20.85,"t":"2026-10-15T17:15:00Z","v":1268,"vw":20.848},{"c":20.82,"h":20.83,"l":20.81,"n":47,"o":20.83,"t":"2026-10-15T17:30:00Z","v":1987,"vw":20.82},{"c":20.845,"h":20.845,"l":20.815,"n":52,"o":20.815,"t":"2026-10-15T17:45:00Z","v":1633,"vw":20.831046},{"c":20.875,"h":20.875,"l":20.83,"n":52,"o":20.87,"t":"2026-10-15T18:00:00Z","v":1587,"vw":20.8625},{"c":20.85,"h":20.875,"l":20.85,"n":78,"o":20.875,"t":"2026-10-15T18:15:00Z","v":4019,"vw":20.858312},{"c":20.8,"h":20.84,"l":20.8,"n":104,"o":20.84,"t":"2026-10-15T18:30:00Z","v":4700,"vw":20.821277},{"c":20.755,"h":20.8,"l":20.745,"n":152,"o":20.795,"t":"2026-10-15T18:45:00Z","v":8995,"vw":20.783114},{"c":20.75,"h":20.78,"l":20.75,"n":93,"o":20.755,"t":"2026-10-15T19:00:00Z","v":4256,"vw":20.76329},{"c":20.754827,"h":20.76,"l":20.75,"n":66,"o":20.755,"t":"2026-10-15T19:15:00Z","v":3262,"vw":20.751958},{"c":20.735,"h":20.755,"l":20.72,"n":278,"o":20.75,"t":"2026-10-15T19:30:00Z","v":21195,"vw":20.733311},{"c":20.58,"h":20.74,"l":20.55,"n":1513,"o":20.735,"t":"2026-10-15T19:45:00Z","v":86937,"vw":20.645785},{"c":20.6,"h":20.6,"l":20.6,"n":12,"o":20.6,"t":"2026-10-15T20:00:00Z","v":80013,"vw":20.6},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-10-16T11:45:00Z","v":1000,"vw":20.65},{"c":20.66,"h":20.72,"l":20.57,"n":90,"o":20.72,"t":"2026-10-16T13:30:00Z","v":9217,"vw":20.698208},{"c":20.74,"h":20.74,"l":20.71,"n":28,"o":20.71,"t":"2026-10-16T13:45:00Z","v":5357,"vw":20.7282},{"c":20.78,"h":20.78,"l":20.78,"n":11,"o":20.78,"t":"2026-10-16T14:00:00Z","v":721,"vw":20.78},{"c":20.78,"h":20.78,"l":20.78,"n":9,"o":20.78,"t":"2026-10-16T14:15:00Z","v":1051,"vw":20.78},{"c":20.76,"h":20.81,"l":20.76,"n":49,"o":20.78,"t":"2026-10-16T14:30:00Z","v":1883,"vw":20.778},{"c":20.79,"h":20.79,"l":20.75,"n":67,"o":20.7816,"t":"2026-10-16T14:45:00Z","v":2918,"vw":20.776537},{"c":20.89,"h":20.89,"l":20.8,"n":71,"o":20.8,"t":"2026-10-16T15:00:00Z","v":3065,"vw":20.829478},{"c":20.88,"h":20.89,"l":20.88,"n":66,"o":20.89,"t":"2026-10-16T15:15:00Z","v":1534,"vw":20.888571},{"c":20.84,"h":20.87,"l":20.84,"n":91,"o":20.87,"t":"2026-10-16T15:30:00Z","v":3534,"vw":20.862435},{"c":20.82,"h":20.85,"l":20.81,"n":72,"o":20.85,"t":"2026-10-16T15:45:00Z","v":2607,"vw":20.82597},{"c":20.74,"h":20.805,"l":20.73,"n":89,"o":20.805,"t":"2026-10-16T16:00:00Z","v":2872,"vw":20.778305},{"c":20.72,"h":20.75,"l":20.72,"n":122,"o":20.73,"t":"2026-10-16T16:15:00Z","v":17590,"vw":20.731764},{"c":20.68,"h":20.72,"l":20.68,"n":86,"o":20.71,"t":"2026-10-16T16:30:00Z","v":3015,"vw":20.692781},{"c":20.69,"h":20.69,"l":20.6601,"n":105,"o":20.67,"t":"2026-10-16T16:45:00Z","v":3951,"vw":20.6711},{"c":20.705,"h":20.71,"l":20.705,"n":19,"o":20.71,"t":"2026-10-16T17:00:00Z","v":744,"vw":20.70625},{"c":20.665,"h":20.7,"l":20.66,"n":115,"o":20.7,"t":"2026-10-16T17:15:00Z","v":5336,"vw":20.675026},{"c":20.69,"h":20.69,"l":20.665,"n":117,"o":20.665,"t":"2026-10-16T17:30:00Z","v":6531,"vw":20.672504},{"c":20.565,"h":20.7,"l":20.55,"n":232,"o":20.685,"t":"2026-10-16T17:45:00Z","v":13397,"vw":20.622902},{"c":20.6,"h":20.6,"l":20.58,"n":41,"o":20.59,"t":"2026-10-16T18:00:00Z","v":3949,"vw":20.581933},{"c":20.575,"h":20.59,"l":20.56,"n":95,"o":20.58,"t":"2026-10-16T18:15:00Z","v":3754,"vw":20.578325},{"c":20.575,"h":20.575,"l":20.555,"n":88,"o":20.56,"t":"2026-10-16T18:30:00Z","v":4408,"vw":20.564329},{"c":20.6,"h":20.61,"l":20.57,"n":133,"o":20.59,"t":"2026-10-16T18:45:00Z","v":7071,"vw":20.5854},{"c":20.59,"h":20.615,"l":20.585,"n":187,"o":20.6,"t":"2026-10-16T19:00:00Z","v":9437,"vw":20.597675},{"c":20.585,"h":20.61,"l":20.58,"n":164,"o":20.59,"t":"2026-10-16T19:15:00Z","v":9029,"vw":20.587553},{"c":20.55,"h":20.6,"l":20.54,"n":426,"o":20.6,"t":"2026-10-16T19:30:00Z","v":31279,"vw":20.569678},{"c":20.53,"h":20.59,"l":20.53,"n":755,"o":20.55,"t":"2026-10-16T19:45:00Z","v":45621,"vw":20.553117},{"c":20.54,"h":20.54,"l":20.54,"n":14,"o":20.54,"t":"2026-10-16T20:00:00Z","v":55422,"vw":20.54},{"c":20.45,"h":20.6249,"l":20.25,"n":89,"o":20.25,"t":"2026-10-19T13:30:00Z","v":4417,"vw":20.461728},{"c":20.37,"h":20.422,"l":20.32,"n":76,"o":20.422,"t":"2026-10-19T13:45:00Z","v":7449,"vw":20.405309},{"c":20.38,"h":20.435,"l":20.35,"n":70,"o":20.355,"t":"2026-10-19T14:00:00Z","v":5104,"vw":20.378336},{"c":20.32,"h":20.3799,"l":20.32,"n":70,"o":20.35,"t":"2026-10-19T14:15:00Z","v":2489,"vw":20.344658},{"c":20.24,"h":20.32,"l":20.22,"n":166,"o":20.3,"t":"2026-10-19T14:30:00Z","v":9733,"vw":20.276575},{"c":20.2583,"h":20.27,"l":20.22,"n":142,"o":20.2342,"t":"2026-10-19T14:45:00Z","v":7087,"vw":20.24369},{"c":20.315,"h":20.315,"l":20.24,"n":171,"o":20.26,"t":"2026-10-19T15:00:00Z","v":9196,"vw":20.267974},{"c":20.26,"h":20.32,"l":20.26,"n":195,"o":20.32,"t":"2026-10-19T15:15:00Z","v":10576,"vw":20.290352},{"c":20.2454,"h":20.25,"l":20.22,"n":187,"o":20.25,"t":"2026-10-19T15:30:00Z","v":9183,"vw":20.240885},{"c":20.245,"h":20.2574,"l":20.23,"n":128,"o":20.23,"t":"2026-10-19T15:45:00Z","v":14118,"vw":20.246878},{"c":20.2,"h":20.23,"l":20.17,"n":181,"o":20.23,"t":"2026-10-19T16:00:00Z","v":12896,"vw":20.189365},{"c":20.25,"h":20.25,"l":20.23,"n":86,"o":20.23,"t":"2026-10-19T16:15:00Z","v":4684,"vw":20.239913},{"c":20.19,"h":20.25,"l":20.19,"n":90,"o":20.2438,"t":"2026-10-19T16:30:00Z","v":6157,"vw":20.229635},{"c":20.15,"h":20.215,"l":20.15,"n":124,"o":20.2065,"t":"2026-10-19T16:45:00Z","v":9238,"vw":20.187227},{"c":20.07,"h":20.15,"l":20.07,"n":110,"o":20.15,"t":"2026-10-19T17:00:00Z","v":3842,"vw":20.095167},{"c":20.105,"h":20.12,"l":20.04,"n":145,"o":20.07,"t":"2026-10-19T17:15:00Z","v":15753,"vw":20.070545},{"c":20.0801,"h":20.11,"l":20.0801,"n":103,"o":20.11,"t":"2026-10-19T17:30:00Z","v":9363,"vw":20.090206},{"c":20.03,"h":20.095,"l":20.01,"n":204,"o":20.095,"t":"2026-10-19T17:45:00Z","v":11720,"vw":20.063137},{"c":19.97,"h":20.035,"l":19.97,"n":244,"o":20.035,"t":"2026-10-19T18:00:00Z","v":13158,"vw":19.989565},{"c":20,"h":20.02,"l":19.97,"n":274,"o":19.97,"t":"2026-10-19T18:15:00Z","v":16867,"vw":19.995331},{"c":19.99,"h":20,"l":19.98,"n":162,"o":20,"t":"2026-10-19T18:30:00Z","v":17711,"vw":19.993563},{"c":19.985,"h":19.99,"l":19.98,"n":135,"o":19.99,"t":"2026-10-19T18:45:00Z","v":6683,"vw":19.98367},{"c":19.99,"h":19.99,"l":19.97,"n":188,"o":19.99,"t":"2026-10-19T19:00:00Z","v":11237,"vw":19.981025},{"c":19.96,"h":20.005,"l":19.95,"n":277,"o":19.98,"t":"2026-10-19T19:15:00Z","v":19174,"vw":19.978988},{"c":19.99,"h":19.99,"l":19.91,"n":434,"o":19.95,"t":"2026-10-19T19:30:00Z","v":39360,"vw":19.958353},{"c":20.02,"h":20.03,"l":19.96,"n":2195,"o":20.005,"t":"2026-10-19T19:45:00Z","v":152357,"vw":19.99512},{"c":20.02,"h":20.02,"l":20.02,"n":14,"o":20.02,"t":"2026-10-19T20:00:00Z","v":65620,"vw":20.02},{"c":20.28,"h":20.29,"l":20,"n":112,"o":20.07,"t":"2026-10-20T13:30:00Z","v":10172,"vw":20.074576},{"c":20.315,"h":20.4189,"l":20.29,"n":51,"o":20.33,"t":"2026-10-20T13:45:00Z","v":2917,"vw":20.340808},{"c":20.25,"h":20.27,"l":20.2,"n":166,"o":20.27,"t":"2026-10-20T14:00:00Z","v":6149,"vw":20.220883},{"c":20.315,"h":20.315,"l":20.23,"n":74,"o":20.25,"t":"2026-10-20T14:15:00Z","v":2195,"vw":20.264493},{"c":20.31,"h":20.32,"l":20.31,"n":46,"o":20.32,"t":"2026-10-20T14:30:00Z","v":1291,"vw":20.31875},{"c":20.325,"h":20.35,"l":20.32,"n":109,"o":20.33,"t":"2026-10-20T14:45:00Z","v":4256,"vw":20.336411},{"c":20.315,"h":20.33,"l":20.26,"n":160,"o":20.33,"t":"2026-10-20T15:00:00Z","v":8093,"vw":20.294214},{"c":20.365,"h":20.37,"l":20.34,"n":97,"o":20.34,"t":"2026-10-20T15:15:00Z","v":3451,"vw":20.35248},{"c":20.3698,"h":20.3698,"l":20.33,"n":83,"o":20.34,"t":"2026-10-20T15:30:00Z","v":4198,"vw":20.346333},{"c":20.31,"h":20.33,"l":20.31,"n":65,"o":20.33,"t":"2026-10-20T15:45:00Z","v":2219,"vw":20.324444},{"c":20.29,"h":20.3,"l":20.275,"n":110,"o":20.3,"t":"2026-10-20T16:00:00Z","v":7143,"vw":20.292539},{"c":20.315,"h":20.34,"l":20.27,"n":83,"o":20.27,"t":"2026-10-20T16:15:00Z","v":3559,"vw":20.289193},{"c":20.35,"h":20.37,"l":20.315,"n":44,"o":20.315,"t":"2026-10-20T16:30:00Z","v":3428,"vw":20.347759},{"c":20.33,"h":20.35,"l":20.31,"n":85,"o":20.35,"t":"2026-10-20T16:45:00Z","v":3947,"vw":20.330833},{"c":20.34,"h":20.34,"l":20.315,"n":90,"o":20.315,"t":"2026-10-20T17:00:00Z","v":5006,"vw":20.325806},{"c":20.305,"h":20.33,"l":20.305,"n":88,"o":20.32,"t":"2026-10-20T17:15:00Z","v":3096,"vw":20.315062},{"c":20.32,"h":20.32,"l":20.25,"n":191,"o":20.31,"t":"2026-10-20T17:30:00Z","v":12209,"vw":20.273103},{"c":20.36,"h":20.36,"l":20.33,"n":64,"o":20.33,"t":"2026-10-20T17:45:00Z","v":1218,"vw":20.341143},{"c":20.36,"h":20.365,"l":20.35,"n":41,"o":20.365,"t":"2026-10-20T18:00:00Z","v":1953,"vw":20.354854},{"c":20.33,"h":20.365,"l":20.33,"n":45,"o":20.365,"t":"2026-10-20T18:15:00Z","v":2051,"vw":20.35046},{"c":20.315,"h":20.335,"l":20.31,"n":104,"o":20.32,"t":"2026-10-20T18:30:00Z","v":5091,"vw":20.316771},{"c":20.33,"h":20.3455,"l":20.315,"n":95,"o":20.315,"t":"2026-10-20T18:45:00Z","v":3531,"vw":20.331888},{"c":20.34,"h":20.35,"l":20.32,"n":141,"o":20.335,"t":"2026-10-20T19:00:00Z","v":5751,"vw":20.330084},{"c":20.34,"h":20.35,"l":20.33,"n":147,"o":20.34,"t":"2026-10-20T19:15:00Z","v":5632,"vw":20.33831},{"c":20.39,"h":20.39,"l":20.33,"n":217,"o":20.345,"t":"2026-10-20T19:30:00Z","v":11887,"vw":20.348522},{"c":20.26,"h":20.39,"l":20.26,"n":972,"o":20.39,"t":"2026-10-20T19:45:00Z","v":59887,"vw":20.317739},{"c":20.27,"h":20.27,"l":20.27,"n":18,"o":20.27,"t":"2026-10-20T20:00:00Z","v":52980,"vw":20.27},{"c":20.27,"h":20.27,"l":20.27,"n":1,"o":20.27,"t":"2026-10-20T20:15:00Z","v":621,"vw":20.27},{"c":20.38,"h":20.38,"l":20.32,"n":4,"o":20.32,"t":"2026-10-21T11:00:00Z","v":400,"vw":20.351905},{"c":20.19,"h":20.19,"l":20.19,"n":1,"o":20.19,"t":"2026-10-21T12:45:00Z","v":300,"vw":20.19},{"c":20.2,"h":20.42,"l":20.17,"n":81,"o":20.3,"t":"2026-10-21T13:30:00Z","v":8794,"vw":20.27968},{"c":20.11,"h":20.195,"l":20.11,"n":34,"o":20.195,"t":"2026-10-21T13:45:00Z","v":1317,"vw":20.160333},{"c":20.13,"h":20.13,"l":20.06,"n":108,"o":20.11,"t":"2026-10-21T14:00:00Z","v":7820,"vw":20.1058},{"c":20.055,"h":20.13,"l":20.04,"n":75,"o":20.13,"t":"2026-10-21T14:15:00Z","v":4992,"vw":20.087592},{"c":20.03,"h":20.07,"l":20.03,"n":119,"o":20.03,"t":"2026-10-21T14:30:00Z","v":5664,"vw":20.043389},{"c":19.99,"h":20.025,"l":19.965,"n":146,"o":20.025,"t":"2026-10-21T14:45:00Z","v":6539,"vw":19.993028},{"c":19.99,"h":20,"l":19.96,"n":76,"o":20,"t":"2026-10-21T15:00:00Z","v":3059,"vw":19.981064},{"c":19.96,"h":19.97,"l":19.95,"n":78,"o":19.97,"t":"2026-10-21T15:15:00Z","v":5221,"vw":19.962048},{"c":19.95,"h":19.95,"l":19.9301,"n":86,"o":19.95,"t":"2026-10-21T15:30:00Z","v":4329,"vw":19.946517},{"c":19.99,"h":19.99,"l":19.94,"n":92,"o":19.95,"t":"2026-10-21T15:45:00Z","v":4112,"vw":19.968755},{"c":19.99,"h":19.99,"l":19.98,"n":21,"o":19.98,"t":"2026-10-21T16:00:00Z","v":1220,"vw":19.981389},{"c":20.03,"h":20.05,"l":20.01,"n":39,"o":20.01,"t":"2026-10-21T16:15:00Z","v":1375,"vw":20.035686},{"c":19.975,"h":20.025,"l":19.97,"n":145,"o":20.02,"t":"2026-10-21T16:30:00Z","v":7772,"vw":19.992382},{"c":19.99,"h":19.99,"l":19.975,"n":11,"o":19.975,"t":"2026-10-21T16:45:00Z","v":350,"vw":19.9825},{"c":19.8901,"h":19.98,"l":19.89,"n":221,"o":19.98,"t":"2026-10-21T17:00:00Z","v":8752,"vw":19.943987},{"c":19.89,"h":19.93,"l":19.8645,"n":225,"o":19.89,"t":"2026-10-21T17:15:00Z","v":15207,"vw":19.896087},{"c":19.85,"h":19.89,"l":19.84,"n":164,"o":19.88,"t":"2026-10-21T17:30:00Z","v":7194,"vw":19.853555},{"c":19.84,"h":19.885,"l":19.82,"n":277,"o":19.855,"t":"2026-10-21T17:45:00Z","v":29073,"vw":19.849051},{"c":19.86,"h":19.86,"l":19.81,"n":219,"o":19.84,"t":"2026-10-21T18:00:00Z","v":17558,"vw":19.829154},{"c":19.92,"h":19.92,"l":19.855,"n":121,"o":19.86,"t":"2026-10-21T18:15:00Z","v":9282,"vw":19.873072},{"c":19.89,"h":19.91,"l":19.88,"n":130,"o":19.905,"t":"2026-10-21T18:30:00Z","v":8385,"vw":19.893958},{"c":19.83,"h":19.9,"l":19.83,"n":270,"o":19.9,"t":"2026-10-21T18:45:00Z","v":9490,"vw":19.87527},{"c":19.83,"h":19.83,"l":19.79,"n":226,"o":19.82,"t":"2026-10-21T19:00:00Z","v":11344,"vw":19.809168},{"c":19.78,"h":19.82,"l":19.78,"n":228,"o":19.81,"t":"2026-10-21T19:15:00Z","v":7806,"vw":19.802368},{"c":19.655,"h":19.78,"l":19.64,"n":357,"o":19.78,"t":"2026-10-21T19:30:00Z","v":25280,"vw":19.691786},{"c":19.56,"h":19.64,"l":19.55,"n":1545,"o":19.64,"t":"2026-10-21T19:45:00Z","v":104245,"vw":19.601411},{"c":19.58,"h":19.58,"l":19.58,"n":19,"o":19.58,"t":"2026-10-21T20:00:00Z","v":55513,"vw":19.58},{"c":19.81,"h":19.81,"l":19.66,"n":101,"o":19.69,"t":"2026-10-22T13:30:00Z","v":5742,"vw":19.708833},{"c":19.93,"h":19.93,"l":19.78,"n":110,"o":19.84,"t":"2026-10-22T13:45:00Z","v":5987,"vw":19.867314},{"c":20,"h":20.01,"l":19.87,"n":163,"o":19.945,"t":"2026-10-22T14:00:00Z","v":5380,"vw":19.957368},{"c":20.05,"h":20.05,"l":19.99,"n":106,"o":19.995,"t":"2026-10-22T14:15:00Z","v":4246,"vw":20.012484},{"c":20,"h":20.04,"l":19.95,"n":233,"o":20.04,"t":"2026-10-22T14:30:00Z","v":10187,"vw":19.999587},{"c":20.035,"h":20.0426,"l":20,"n":239,"o":20,"t":"2026-10-22T14:45:00Z","v":15147,"vw":20.008627},{"c":20.07,"h":20.07,"l":20.0153,"n":186,"o":20.035,"t":"2026-10-22T15:00:00Z","v":7579,"vw":20.045823},{"c":19.93,"h":20.07,"l":19.9,"n":301,"o":20.07,"t":"2026-10-22T15:15:00Z","v":10592,"vw":19.985081},{"c":19.945,"h":19.95,"l":19.93,"n":164,"o":19.94,"t":"2026-10-22T15:30:00Z","v":5744,"vw":19.937641},{"c":19.94,"h":19.95,"l":19.915,"n":200,"o":19.93,"t":"2026-10-22T15:45:00Z","v":7386,"vw":19.92765},{"c":19.92,"h":19.95,"l":19.9,"n":181,"o":19.95,"t":"2026-10-22T16:00:00Z","v":8819,"vw":19.93059},{"c":19.96,"h":19.96,"l":19.92,"n":91,"o":19.92,"t":"2026-10-22T16:15:00Z","v":4501,"vw":19.939983},{"c":19.99,"h":19.99,"l":19.935,"n":181,"o":19.95,"t":"2026-10-22T16:30:00Z","v":7654,"vw":19.956492},{"c":20.04,"h":20.045,"l":19.98,"n":205,"o":19.985,"t":"2026-10-22T16:45:00Z","v":12051,"vw":20.014714},{"c":20.02,"h":20.04,"l":20.02,"n":56,"o":20.03,"t":"2026-10-22T17:00:00Z","v":2604,"vw":20.035385},{"c":20.04,"h":20.04,"l":20.01,"n":156,"o":20.04,"t":"2026-10-22T17:15:00Z","v":8048,"vw":20.021561},{"c":20.06,"h":20.07,"l":20.03,"n":164,"o":20.04,"t":"2026-10-22T17:30:00Z","v":6896,"vw":20.051046},{"c":20.05,"h":20.06,"l":20.05,"n":112,"o":20.06,"t":"2026-10-22T17:45:00Z","v":4461,"vw":20.051733},{"c":20.085,"h":20.09,"l":20.0401,"n":152,"o":20.05,"t":"2026-10-22T18:00:00Z","v":10090,"vw":20.053954},{"c":20.1,"h":20.11,"l":20.09,"n":187,"o":20.09,"t":"2026-10-22T18:15:00Z","v":8436,"vw":20.09982},{"c":20.08,"h":20.12,"l":20.07,"n":193,"o":20.1,"t":"2026-10-22T18:30:00Z","v":15204,"vw":20.097303},{"c":20.13,"h":20.15,"l":20.1,"n":181,"o":20.1,"t":"2026-10-22T18:45:00Z","v":7539,"vw":20.128351},{"c":20.18,"h":20.215,"l":20.14,"n":274,"o":20.14,"t":"2026-10-22T19:00:00Z","v":11676,"vw":20.188463},{"c":20.17,"h":20.205,"l":20.16,"n":344,"o":20.19,"t":"2026-10-22T19:15:00Z","v":14096,"vw":20.182634},{"c":20.205,"h":20.23,"l":20.17,"n":322,"o":20.17,"t":"2026-10-22T19:30:00Z","v":15696,"vw":20.200709},{"c":20.24,"h":20.31,"l":20.195,"n":1369,"o":20.21,"t":"2026-10-22T19:45:00Z","v":92546,"vw":20.256693},{"c":20.25,"h":20.25,"l":20.25,"n":15,"o":20.25,"t":"2026-10-22T20:00:00Z","v":77176,"vw":20.25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":28.38748537928787,"iv":0.9853864945559923,"gamma":0.04396725794088431,"theta":-0.022618676953936243,"vega":0.013155767573997864,"rho":0.00204054764951072,"breakevenPct":42.03696483598949},{"delta":0.2,"premium":0.3936271621027651,"strike":24.780856916438058,"iv":0.7131458201070229,"gamma":0.07147227196298202,"theta":-0.019278320335478414,"vega":0.015272891557112101,"rho":0.0027912366963796817,"breakevenPct":24.318439894028756},{"delta":0.25,"premium":0.44534169988556416,"strike":24.172450589581597,"iv":0.6586732036515606,"gamma":0.09326251477756817,"theta":-0.01839026735310651,"vega":0.016103523835412928,"rho":0.0035239679193405926,"breakevenPct":21.569344639344013},{"delta":0.3,"premium":0.49705623766836315,"strike":23.56404426272514,"iv":0.6042005871960983,"gamma":0.1150527575921543,"theta":-0.017502214370734608,"vega":0.016934156113713756,"rho":0.004256699142301503,"breakevenPct":18.820249384659274},{"delta":0.35,"premium":0.5487707754511623,"strike":22.95563793586868,"iv":0.549727970740636,"gamma":0.13684300040674047,"theta":-0.016614161388362705,"vega":0.017764788392014584,"rho":0.004989430365262414,"breakevenPct":16.07115412997453},{"delta":0.4,"premium":0.6004853132339614,"strike":22.34723160901222,"iv":0.4952553542851736,"gamma":0.15863324322132663,"theta":-0.0157261084059908,"vega":0.01859542067031541,"rho":0.005722161588223326,"breakevenPct":13.322058875289786},{"delta":0.45,"premium":0.6521998510167604,"strike":21.73882528215576,"iv":0.4407827378297113,"gamma":0.1804234860359128,"theta":-0.014838055423618898,"vega":0.019426052948616237,"rho":0.006454892811184236,"breakevenPct":10.572963620605044},{"delta":0.5,"premium":0.7039143887995594,"strike":21.1304189552993,"iv":0.386310121374249,"gamma":0.20221372885049893,"theta":-0.013950002441246997,"vega":0.020256685226917065,"rho":0.007187624034145146,"breakevenPct":7.823868365920305},{"delta":0.55,"premium":0.7556289265823585,"strike":20.52201262844284,"iv":0.33183750491878666,"gamma":0.22400397166508507,"theta":-0.013061949458875092,"vega":0.02108731750521789,"rho":0.007920355257106057,"breakevenPct":5.074773111235562},{"delta":0.6,"premium":0.9556011264927631,"strike":19.84013582894579,"iv":0.30857001579971655,"gamma":0.23790697732517319,"theta":-0.01247617384238272,"vega":0.021504590426478933,"rho":0.008544734824880246,"breakevenPct":2.69499731080768},{"delta":0.65,"premium":2.051383707427716,"strike":18.71433180743728,"iv":0.47385181720617114,"gamma":0.20415329651653366,"theta":-0.013716834704232857,"vega":0.019424241317175624,"rho":0.008514426222582543,"breakevenPct":2.546743283283926},{"delta":0.7,"premium":3.1471662883626657,"strike":17.58852778592877,"iv":0.6391336186126253,"gamma":0.1703996157078942,"theta":-0.01495749556608299,"vega":0.017343892207872323,"rho":0.008484117620284842,"breakevenPct":2.398489255760172},{"delta":0.75,"premium":4.242948869297619,"strike":16.462723764420254,"iv":0.80441542001908,"gamma":0.13664593489925464,"theta":-0.016198156427933128,"vega":0.015263543098569017,"rho":0.00845380901798714,"breakevenPct":2.2502352282364173},{"delta":0.8,"premium":5.338731450232571,"strike":15.336919742911741,"iv":0.9696972214255346,"gamma":0.10289225409061512,"theta":-0.017438817289783266,"vega":0.01318319398926571,"rho":0.008423500415689438,"breakevenPct":2.1019812007126633},{"delta":0.85,"premium":6.434514031167522,"strike":14.211115721403232,"iv":1.134979022831989,"gamma":0.06913857328197565,"theta":-0.0186794781516334,"vega":0.011102844879962409,"rho":0.008393191813391735,"breakevenPct":1.9537271731889092},{"delta":0.9,"premium":7.530296612102474,"strike":13.085311699894717,"iv":1.3002608242384435,"gamma":0.03538489247333612,"theta":-0.019920139013483537,"vega":0.009022495770659103,"rho":0.008362883211094034,"breakevenPct":1.8054731456651552}],"put":[{"delta":0.1,"premium":0.375,"strike":13.42095302465678,"iv":1.316017899577019,"gamma":0.02816854686171482,"theta":-0.020826843189685435,"vega":0.009753651718035161,"rho":-0.0019161150788180575,"breakevenPct":35.57554061897886},{"delta":0.15,"premium":0.375,"strike":16.077964348763235,"iv":0.873625722537184,"gamma":0.056638217217897184,"theta":-0.0176096494068704,"vega":0.012976689956114337,"rho":-0.0027439196064064633,"breakevenPct":22.454497043144524},{"delta":0.2,"premium":0.39457542607474333,"strike":17.74469282593429,"iv":0.6062451504589842,"gamma":0.08582513555273916,"theta":-0.01547791324865698,"vega":0.01540621637317712,"rho":-0.0035851693009626238,"breakevenPct":14.320407901928156},{"delta":0.25,"premium":0.4366913396894157,"strike":18.271141746117696,"iv":0.5403849379335445,"gamma":0.11583794237983085,"theta":-0.014596047410968609,"vega":0.01692203888177256,"rho":-0.004441900682474244,"breakevenPct":11.9286399682554},{"delta":0.3,"premium":0.47880725330408813,"strike":18.7975906663011,"iv":0.47452472540810464,"gamma":0.14585074920692254,"theta":-0.013714181573280238,"vega":0.018437861390368005,"rho":-0.0052986320639858645,"breakevenPct":9.536872034582645},{"delta":0.35,"premium":0.5209231669187605,"strike":19.324039586484506,"iv":0.4086645128826648,"gamma":0.1758635560340142,"theta":-0.012832315735591869,"vega":0.01995368389896345,"rho":-0.006155363445497486,"breakevenPct":7.14510410090989},{"delta":0.4,"premium":0.563039080533433,"strike":19.85048850666791,"iv":0.3428043003572249,"gamma":0.20587636286110594,"theta":-0.011950449897903496,"vega":0.021469506407558896,"rho":-0.007012094827009107,"breakevenPct":4.753336167237132},{"delta":0.45,"premium":1.0613571017826335,"strike":20.51466359976998,"iv":0.3829878090856814,"gamma":0.19867188039102934,"theta":-0.013130764807360553,"vega":0.021436802760207013,"rho":-0.008186232685600519,"breakevenPct":3.934288898827903},{"delta":0.5,"premium":1.7406267970097755,"strike":21.233467510063253,"iv":0.4652333525014376,"gamma":0.17670523289246695,"theta":-0.015129039677975848,"vega":0.02078987924094307,"rho":-0.009486269202698442,"breakevenPct":3.7390582071433114},{"delta":0.55,"premium":2.4198964922369184,"strike":21.952271420356528,"iv":0.5474788959171939,"gamma":0.15473858539390453,"theta":-0.017127314548591146,"vega":0.020142955721679123,"rho":-0.010786305719796364,"breakevenPct":3.54382751545872},{"delta":0.6,"premium":3.099166187464059,"strike":22.6710753306498,"iv":0.62972443933295,"gamma":0.1327719378953422,"theta":-0.01912558941920644,"vega":0.019496032202415182,"rho":-0.012086342236894285,"breakevenPct":3.348596823774129},{"delta":0.65,"premium":3.778435882691202,"strike":23.38987924094307,"iv":0.7119699827487063,"gamma":0.11080529039677976,"theta":-0.02112386428982174,"vega":0.018849108683151233,"rho":-0.01338637875399221,"breakevenPct":3.1533661320895376},{"delta":0.7,"premium":4.457705577918343,"strike":24.10868315123634,"iv":0.7942155261644623,"gamma":0.08883864289821741,"theta":-0.02312213916043703,"vega":0.018202185163887292,"rho":-0.014686415271090129,"breakevenPct":2.9581354404049467},{"delta":0.75,"premium":5.136975273145485,"strike":24.827487061529617,"iv":0.8764610695802186,"gamma":0.066871995399655,"theta":-0.025120414031052328,"vega":0.017555261644623347,"rho":-0.015986451788188052,"breakevenPct":2.762904748720355},{"delta":0.8,"premium":11.354810205250594,"strike":30.949789116945105,"iv":1.4235283160829066,"gamma":0.03422615240092268,"theta":-0.035699100060471445,"vega":0.015674853503867096,"rho":-0.021683390549699935,"breakevenPct":3.234672041014763},{"delta":0.85,"premium":13.471328102987334,"strike":33.301475669985926,"iv":1.4025152431421042,"gamma":0.028588763905861205,"theta":-0.028003612566410548,"vega":0.01291657746348982,"rho":-0.024134755524718915,"breakevenPct":2.073345348155098},{"delta":0.9,"premium":5.045565003261439,"strike":25.24075000319749,"iv":0.5192036103531467,"gamma":0.09156931865619365,"theta":-0.006873247150441965,"vega":0.009890385892109037,"rho":-0.018331435435217584,"breakevenPct":0.27069135834049274}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":28.38748537928787,"iv":0.9853864945559923,"gamma":0.04396725794088431,"theta":-0.022618676953936243,"vega":0.013155767573997864,"rho":0.00204054764951072,"breakevenPct":42.03696483598949},{"delta":0.2,"premium":0.3936271621027651,"strike":24.780856916438058,"iv":0.7131458201070229,"gamma":0.07147227196298202,"theta":-0.019278320335478414,"vega":0.015272891557112101,"rho":0.0027912366963796817,"breakevenPct":24.318439894028756},{"delta":0.25,"premium":0.44534169988556416,"strike":24.172450589581597,"iv":0.6586732036515606,"gamma":0.09326251477756817,"theta":-0.01839026735310651,"vega":0.016103523835412928,"rho":0.0035239679193405926,"breakevenPct":21.569344639344013},{"delta":0.3,"premium":0.49705623766836315,"strike":23.56404426272514,"iv":0.6042005871960983,"gamma":0.1150527575921543,"theta":-0.017502214370734608,"vega":0.016934156113713756,"rho":0.004256699142301503,"breakevenPct":18.820249384659274},{"delta":0.35,"premium":0.5487707754511623,"strike":22.95563793586868,"iv":0.549727970740636,"gamma":0.13684300040674047,"theta":-0.016614161388362705,"vega":0.017764788392014584,"rho":0.004989430365262414,"breakevenPct":16.07115412997453},{"delta":0.4,"premium":0.6004853132339614,"strike":22.34723160901222,"iv":0.4952553542851736,"gamma":0.15863324322132663,"theta":-0.0157261084059908,"vega":0.01859542067031541,"rho":0.005722161588223326,"breakevenPct":13.322058875289786},{"delta":0.45,"premium":0.6521998510167604,"strike":21.73882528215576,"iv":0.4407827378297113,"gamma":0.1804234860359128,"theta":-0.014838055423618898,"vega":0.019426052948616237,"rho":0.006454892811184236,"breakevenPct":10.572963620605044},{"delta":0.5,"premium":0.7039143887995594,"strike":21.1304189552993,"iv":0.386310121374249,"gamma":0.20221372885049893,"theta":-0.013950002441246997,"vega":0.020256685226917065,"rho":0.007187624034145146,"breakevenPct":7.823868365920305},{"delta":0.55,"premium":0.7556289265823585,"strike":20.52201262844284,"iv":0.33183750491878666,"gamma":0.22400397166508507,"theta":-0.013061949458875092,"vega":0.02108731750521789,"rho":0.007920355257106057,"breakevenPct":5.074773111235562},{"delta":0.6,"premium":0.9556011264927631,"strike":19.84013582894579,"iv":0.30857001579971655,"gamma":0.23790697732517319,"theta":-0.01247617384238272,"vega":0.021504590426478933,"rho":0.008544734824880246,"breakevenPct":2.69499731080768},{"delta":0.65,"premium":2.051383707427716,"strike":18.71433180743728,"iv":0.47385181720617114,"gamma":0.20415329651653366,"theta":-0.013716834704232857,"vega":0.019424241317175624,"rho":0.008514426222582543,"breakevenPct":2.546743283283926},{"delta":0.7,"premium":3.1471662883626657,"strike":17.58852778592877,"iv":0.6391336186126253,"gamma":0.1703996157078942,"theta":-0.01495749556608299,"vega":0.017343892207872323,"rho":0.008484117620284842,"breakevenPct":2.398489255760172},{"delta":0.75,"premium":4.242948869297619,"strike":16.462723764420254,"iv":0.80441542001908,"gamma":0.13664593489925464,"theta":-0.016198156427933128,"vega":0.015263543098569017,"rho":0.00845380901798714,"breakevenPct":2.2502352282364173},{"delta":0.8,"premium":5.338731450232571,"strike":15.336919742911741,"iv":0.9696972214255346,"gamma":0.10289225409061512,"theta":-0.017438817289783266,"vega":0.01318319398926571,"rho":0.008423500415689438,"breakevenPct":2.1019812007126633},{"delta":0.85,"premium":6.434514031167522,"strike":14.211115721403232,"iv":1.134979022831989,"gamma":0.06913857328197565,"theta":-0.0186794781516334,"vega":0.011102844879962409,"rho":0.008393191813391735,"breakevenPct":1.9537271731889092},{"delta":0.9,"premium":7.530296612102474,"strike":13.085311699894717,"iv":1.3002608242384435,"gamma":0.03538489247333612,"theta":-0.019920139013483537,"vega":0.009022495770659103,"rho":0.008362883211094034,"breakevenPct":1.8054731456651552}],"put":[{"delta":0.1,"premium":0.375,"strike":13.42095302465678,"iv":1.316017899577019,"gamma":0.02816854686171482,"theta":-0.020826843189685435,"vega":0.009753651718035161,"rho":-0.0019161150788180575,"breakevenPct":35.57554061897886},{"delta":0.15,"premium":0.375,"strike":16.077964348763235,"iv":0.873625722537184,"gamma":0.056638217217897184,"theta":-0.0176096494068704,"vega":0.012976689956114337,"rho":-0.0027439196064064633,"breakevenPct":22.454497043144524},{"delta":0.2,"premium":0.39457542607474333,"strike":17.74469282593429,"iv":0.6062451504589842,"gamma":0.08582513555273916,"theta":-0.01547791324865698,"vega":0.01540621637317712,"rho":-0.0035851693009626238,"breakevenPct":14.320407901928156},{"delta":0.25,"premium":0.4366913396894157,"strike":18.271141746117696,"iv":0.5403849379335445,"gamma":0.11583794237983085,"theta":-0.014596047410968609,"vega":0.01692203888177256,"rho":-0.004441900682474244,"breakevenPct":11.9286399682554},{"delta":0.3,"premium":0.47880725330408813,"strike":18.7975906663011,"iv":0.47452472540810464,"gamma":0.14585074920692254,"theta":-0.013714181573280238,"vega":0.018437861390368005,"rho":-0.0052986320639858645,"breakevenPct":9.536872034582645},{"delta":0.35,"premium":0.5209231669187605,"strike":19.324039586484506,"iv":0.4086645128826648,"gamma":0.1758635560340142,"theta":-0.012832315735591869,"vega":0.01995368389896345,"rho":-0.006155363445497486,"breakevenPct":7.14510410090989},{"delta":0.4,"premium":0.563039080533433,"strike":19.85048850666791,"iv":0.3428043003572249,"gamma":0.20587636286110594,"theta":-0.011950449897903496,"vega":0.021469506407558896,"rho":-0.007012094827009107,"breakevenPct":4.753336167237132},{"delta":0.45,"premium":1.0613571017826335,"strike":20.51466359976998,"iv":0.3829878090856814,"gamma":0.19867188039102934,"theta":-0.013130764807360553,"vega":0.021436802760207013,"rho":-0.008186232685600519,"breakevenPct":3.934288898827903},{"delta":0.5,"premium":1.7406267970097755,"strike":21.233467510063253,"iv":0.4652333525014376,"gamma":0.17670523289246695,"theta":-0.015129039677975848,"vega":0.02078987924094307,"rho":-0.009486269202698442,"breakevenPct":3.7390582071433114},{"delta":0.55,"premium":2.4198964922369184,"strike":21.952271420356528,"iv":0.5474788959171939,"gamma":0.15473858539390453,"theta":-0.017127314548591146,"vega":0.020142955721679123,"rho":-0.010786305719796364,"breakevenPct":3.54382751545872},{"delta":0.6,"premium":3.099166187464059,"strike":22.6710753306498,"iv":0.62972443933295,"gamma":0.1327719378953422,"theta":-0.01912558941920644,"vega":0.019496032202415182,"rho":-0.012086342236894285,"breakevenPct":3.348596823774129},{"delta":0.65,"premium":3.778435882691202,"strike":23.38987924094307,"iv":0.7119699827487063,"gamma":0.11080529039677976,"theta":-0.02112386428982174,"vega":0.018849108683151233,"rho":-0.01338637875399221,"breakevenPct":3.1533661320895376},{"delta":0.7,"premium":4.457705577918343,"strike":24.10868315123634,"iv":0.7942155261644623,"gamma":0.08883864289821741,"theta":-0.02312213916043703,"vega":0.018202185163887292,"rho":-0.014686415271090129,"breakevenPct":2.9581354404049467},{"delta":0.75,"premium":5.136975273145485,"strike":24.827487061529617,"iv":0.8764610695802186,"gamma":0.066871995399655,"theta":-0.025120414031052328,"vega":0.017555261644623347,"rho":-0.015986451788188052,"breakevenPct":2.762904748720355},{"delta":0.8,"premium":11.354810205250594,"strike":30.949789116945105,"iv":1.4235283160829066,"gamma":0.03422615240092268,"theta":-0.035699100060471445,"vega":0.015674853503867096,"rho":-0.021683390549699935,"breakevenPct":3.234672041014763},{"delta":0.85,"premium":13.471328102987334,"strike":33.301475669985926,"iv":1.4025152431421042,"gamma":0.028588763905861205,"theta":-0.028003612566410548,"vega":0.01291657746348982,"rho":-0.024134755524718915,"breakevenPct":2.073345348155098},{"delta":0.9,"premium":5.045565003261439,"strike":25.24075000319749,"iv":0.5192036103531467,"gamma":0.09156931865619365,"theta":-0.006873247150441965,"vega":0.009890385892109037,"rho":-0.018331435435217584,"breakevenPct":0.27069135834049274}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}