{"symbol":"ETD","url":"https://intraalpha.com/companies/ETD","capturedAt":"2026-10-23T01:59:59.426Z","state":"ready","quote":{"symbol":"ETD","last_price":20.79,"prev_close":19.78,"regular_close":20.79,"change":1.01,"change_pct":5.1062,"regular_change":1.01,"regular_change_pct":5.1062,"extended_change":0,"extended_change_pct":0,"bid":19.5,"ask":20.94,"bid_size":100,"ask_size":100,"volume":336432,"vwap":20.596081,"open":19.73,"high":20.81,"low":19.73,"close":20.79,"trade_count":6840,"last_trade_at":"2026-10-22T23:00:00.003164426Z","last_quote_at":"2026-10-23T00:00:00.040612686Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:58.93964271-04:00","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":"ETD","fetched_at":"2026-10-23T01:59:58.968698+00:00","name":"Ethan Allen Interiors Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"FURNISHINGS, FIXTURES & APPLIANCES","country":"USA","description":"Ethan Allen Interiors Inc. is an interior design company and home furnishings manufacturer and retailer in the United States and internationally. The company is headquartered in Danbury, Connecticut.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":498543000,"ebitda":61407000,"pe_ratio":12.68,"peg_ratio":1.993,"book_value":18.71,"dividend_per_share":1.56,"dividend_yield":0.0774,"eps":1.56,"revenue_ttm":579487000,"gross_profit_ttm":354771000,"profit_margin":0.0688,"operating_margin_ttm":0.105,"return_on_assets_ttm":0.0396,"return_on_equity_ttm":0.0836,"quarterly_earnings_growth":-0.037,"quarterly_revenue_growth":-0.085,"analyst_target_price":22,"analyst_number":0,"beta":1.055,"fifty_two_week_high":22.86,"fifty_two_week_low":15.63,"fifty_day_ma":21.77,"two_hundred_day_ma":22.17,"shares_outstanding":25204400,"forward_pe":14.41,"price_to_sales":0.86,"price_to_book":1.123,"ev_to_revenue":0.911,"ev_to_ebitda":7.69},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:58.968698+00:00"},"optionObservedAt":"2026-10-22T19:57:45.089Z","bars":[{"c":20.51,"h":20.51,"l":20.51,"n":13,"o":20.51,"t":"2026-10-16T13:30:00Z","v":9346,"vw":20.51},{"c":20.645,"h":20.645,"l":20.645,"n":7,"o":20.645,"t":"2026-10-16T13:35:00Z","v":173,"vw":20.645},{"c":20.61,"h":20.65,"l":20.56,"n":80,"o":20.64,"t":"2026-10-16T13:45:00Z","v":1865,"vw":20.625},{"c":20.57,"h":20.6,"l":20.55,"n":84,"o":20.56,"t":"2026-10-16T13:50:00Z","v":2619,"vw":20.573114},{"c":20.6,"h":20.61,"l":20.56,"n":86,"o":20.6,"t":"2026-10-16T13:55:00Z","v":3769,"vw":20.586113},{"c":20.51,"h":20.6,"l":20.51,"n":126,"o":20.58,"t":"2026-10-16T14:00:00Z","v":5361,"vw":20.572273},{"c":20.44,"h":20.5,"l":20.44,"n":55,"o":20.5,"t":"2026-10-16T14:05:00Z","v":2043,"vw":20.4725},{"c":20.49,"h":20.49,"l":20.445,"n":111,"o":20.445,"t":"2026-10-16T14:10:00Z","v":3271,"vw":20.469493},{"c":20.525,"h":20.525,"l":20.48,"n":114,"o":20.51,"t":"2026-10-16T14:15:00Z","v":3860,"vw":20.503034},{"c":20.53,"h":20.535,"l":20.52,"n":12,"o":20.535,"t":"2026-10-16T14:20:00Z","v":430,"vw":20.52625},{"c":20.5,"h":20.53,"l":20.5,"n":83,"o":20.5,"t":"2026-10-16T14:25:00Z","v":3129,"vw":20.512123},{"c":20.52,"h":20.55,"l":20.51,"n":61,"o":20.51,"t":"2026-10-16T14:30:00Z","v":1955,"vw":20.52462},{"c":20.48,"h":20.52,"l":20.48,"n":92,"o":20.52,"t":"2026-10-16T14:35:00Z","v":2998,"vw":20.497273},{"c":20.43,"h":20.485,"l":20.43,"n":78,"o":20.485,"t":"2026-10-16T14:40:00Z","v":5408,"vw":20.450718},{"c":20.405,"h":20.42,"l":20.405,"n":24,"o":20.42,"t":"2026-10-16T14:45:00Z","v":659,"vw":20.411303},{"c":20.44,"h":20.44,"l":20.41,"n":92,"o":20.42,"t":"2026-10-16T14:50:00Z","v":3441,"vw":20.419397},{"c":20.46,"h":20.47,"l":20.45,"n":75,"o":20.45,"t":"2026-10-16T14:55:00Z","v":1864,"vw":20.462174},{"c":20.485,"h":20.485,"l":20.48,"n":72,"o":20.48,"t":"2026-10-16T15:00:00Z","v":2156,"vw":20.483},{"c":20.51,"h":20.515,"l":20.485,"n":123,"o":20.485,"t":"2026-10-16T15:05:00Z","v":4855,"vw":20.497031},{"c":20.51,"h":20.56,"l":20.5,"n":101,"o":20.5,"t":"2026-10-16T15:10:00Z","v":4156,"vw":20.531359},{"c":20.51,"h":20.51,"l":20.5,"n":75,"o":20.5,"t":"2026-10-16T15:15:00Z","v":3396,"vw":20.503695},{"c":20.455,"h":20.49,"l":20.455,"n":92,"o":20.49,"t":"2026-10-16T15:20:00Z","v":3531,"vw":20.482739},{"c":20.425,"h":20.455,"l":20.425,"n":165,"o":20.455,"t":"2026-10-16T15:25:00Z","v":6408,"vw":20.443081},{"c":20.41,"h":20.44,"l":20.41,"n":52,"o":20.44,"t":"2026-10-16T15:30:00Z","v":2509,"vw":20.426502},{"c":20.4,"h":20.45,"l":20.4,"n":98,"o":20.45,"t":"2026-10-16T15:35:00Z","v":3315,"vw":20.416991},{"c":20.33,"h":20.385,"l":20.33,"n":127,"o":20.385,"t":"2026-10-16T15:40:00Z","v":2456,"vw":20.361363},{"c":20.31,"h":20.33,"l":20.31,"n":68,"o":20.33,"t":"2026-10-16T15:45:00Z","v":2949,"vw":20.325655},{"c":20.32,"h":20.32,"l":20.31,"n":82,"o":20.31,"t":"2026-10-16T15:50:00Z","v":3389,"vw":20.315736},{"c":20.26,"h":20.32,"l":20.26,"n":100,"o":20.32,"t":"2026-10-16T15:55:00Z","v":3329,"vw":20.299438},{"c":20.215,"h":20.26,"l":20.2,"n":140,"o":20.26,"t":"2026-10-16T16:00:00Z","v":3983,"vw":20.226875},{"c":20.23,"h":20.24,"l":20.215,"n":67,"o":20.215,"t":"2026-10-16T16:05:00Z","v":2685,"vw":20.229716},{"c":20.19,"h":20.23,"l":20.19,"n":83,"o":20.23,"t":"2026-10-16T16:10:00Z","v":3546,"vw":20.206785},{"c":20.16,"h":20.2,"l":20.145,"n":97,"o":20.2,"t":"2026-10-16T16:15:00Z","v":3618,"vw":20.17065},{"c":20.13,"h":20.175,"l":20.13,"n":93,"o":20.17,"t":"2026-10-16T16:20:00Z","v":2767,"vw":20.150405},{"c":20.115,"h":20.13,"l":20.115,"n":49,"o":20.13,"t":"2026-10-16T16:25:00Z","v":1363,"vw":20.121},{"c":20.11,"h":20.125,"l":20.11,"n":78,"o":20.115,"t":"2026-10-16T16:30:00Z","v":2629,"vw":20.116139},{"c":20.1101,"h":20.115,"l":20.1,"n":49,"o":20.115,"t":"2026-10-16T16:35:00Z","v":1688,"vw":20.107732},{"c":20.1,"h":20.11,"l":20.1,"n":73,"o":20.11,"t":"2026-10-16T16:40:00Z","v":2425,"vw":20.10102},{"c":20.07,"h":20.11,"l":20.07,"n":102,"o":20.1,"t":"2026-10-16T16:45:00Z","v":3024,"vw":20.090833},{"c":20.07,"h":20.07,"l":20.06,"n":30,"o":20.06,"t":"2026-10-16T16:50:00Z","v":645,"vw":20.06537},{"c":20.05,"h":20.06,"l":20.05,"n":62,"o":20.06,"t":"2026-10-16T16:55:00Z","v":1782,"vw":20.055787},{"c":20.01,"h":20.0457,"l":20.01,"n":116,"o":20.0457,"t":"2026-10-16T17:00:00Z","v":4639,"vw":20.02926},{"c":20.025,"h":20.03,"l":20.015,"n":83,"o":20.0156,"t":"2026-10-16T17:05:00Z","v":3766,"vw":20.021405},{"c":20.07,"h":20.07,"l":20.04,"n":123,"o":20.04,"t":"2026-10-16T17:10:00Z","v":4767,"vw":20.052729},{"c":20.05,"h":20.085,"l":20.04,"n":124,"o":20.07,"t":"2026-10-16T17:15:00Z","v":4005,"vw":20.0705},{"c":20.05,"h":20.06,"l":20.04,"n":72,"o":20.045,"t":"2026-10-16T17:20:00Z","v":2522,"vw":20.046683},{"c":20.02,"h":20.08,"l":20.02,"n":125,"o":20.06,"t":"2026-10-16T17:25:00Z","v":4304,"vw":20.048933},{"c":20.02,"h":20.02,"l":19.97,"n":127,"o":20.01,"t":"2026-10-16T17:30:00Z","v":12601,"vw":19.987686},{"c":20.035,"h":20.055,"l":20.02,"n":78,"o":20.02,"t":"2026-10-16T17:35:00Z","v":3009,"vw":20.039763},{"c":20.03,"h":20.035,"l":20.03,"n":56,"o":20.035,"t":"2026-10-16T17:40:00Z","v":1867,"vw":20.031307},{"c":20,"h":20.06,"l":20,"n":93,"o":20.06,"t":"2026-10-16T17:45:00Z","v":3938,"vw":20.019726},{"c":19.99,"h":20.01,"l":19.98,"n":90,"o":20.01,"t":"2026-10-16T17:50:00Z","v":2883,"vw":19.99545},{"c":19.98,"h":19.99,"l":19.98,"n":49,"o":19.99,"t":"2026-10-16T17:55:00Z","v":1428,"vw":19.983402},{"c":19.92,"h":19.97,"l":19.92,"n":140,"o":19.97,"t":"2026-10-16T18:00:00Z","v":3646,"vw":19.946387},{"c":19.925,"h":19.93,"l":19.92,"n":60,"o":19.92,"t":"2026-10-16T18:05:00Z","v":2272,"vw":19.925667},{"c":19.91,"h":19.925,"l":19.91,"n":79,"o":19.925,"t":"2026-10-16T18:10:00Z","v":2133,"vw":19.913235},{"c":19.89,"h":19.92,"l":19.89,"n":117,"o":19.92,"t":"2026-10-16T18:15:00Z","v":3775,"vw":19.900251},{"c":19.92,"h":19.92,"l":19.9,"n":101,"o":19.9,"t":"2026-10-16T18:20:00Z","v":4322,"vw":19.911142},{"c":19.92,"h":19.9299,"l":19.91,"n":115,"o":19.91,"t":"2026-10-16T18:25:00Z","v":5992,"vw":19.920535},{"c":19.94,"h":19.97,"l":19.93,"n":182,"o":19.93,"t":"2026-10-16T18:30:00Z","v":7063,"vw":19.952223},{"c":19.95,"h":19.95,"l":19.91,"n":112,"o":19.93,"t":"2026-10-16T18:35:00Z","v":3796,"vw":19.925441},{"c":19.93,"h":19.94,"l":19.92,"n":90,"o":19.94,"t":"2026-10-16T18:40:00Z","v":5872,"vw":19.929908},{"c":19.91,"h":19.92,"l":19.91,"n":62,"o":19.92,"t":"2026-10-16T18:45:00Z","v":2516,"vw":19.914615},{"c":19.91,"h":19.92,"l":19.91,"n":56,"o":19.92,"t":"2026-10-16T18:50:00Z","v":2325,"vw":19.910991},{"c":19.94,"h":19.94,"l":19.92,"n":65,"o":19.92,"t":"2026-10-16T18:55:00Z","v":2533,"vw":19.92625},{"c":19.955,"h":19.975,"l":19.94,"n":143,"o":19.94,"t":"2026-10-16T19:00:00Z","v":5127,"vw":19.96519},{"c":19.94,"h":19.97,"l":19.94,"n":88,"o":19.94,"t":"2026-10-16T19:05:00Z","v":3355,"vw":19.950737},{"c":19.97,"h":19.97,"l":19.9301,"n":132,"o":19.94,"t":"2026-10-16T19:10:00Z","v":5456,"vw":19.952817},{"c":19.98,"h":20,"l":19.97,"n":145,"o":19.97,"t":"2026-10-16T19:15:00Z","v":5421,"vw":19.987676},{"c":20,"h":20.015,"l":19.99,"n":87,"o":20,"t":"2026-10-16T19:20:00Z","v":3255,"vw":20.007991},{"c":20.01,"h":20.02,"l":19.99,"n":161,"o":20,"t":"2026-10-16T19:25:00Z","v":5480,"vw":20.003414},{"c":20.03,"h":20.03,"l":20.01,"n":136,"o":20.02,"t":"2026-10-16T19:30:00Z","v":4739,"vw":20.018519},{"c":20.03,"h":20.03,"l":20.01,"n":168,"o":20.03,"t":"2026-10-16T19:35:00Z","v":6952,"vw":20.021009},{"c":19.99,"h":20.03,"l":19.99,"n":195,"o":20.03,"t":"2026-10-16T19:40:00Z","v":9389,"vw":20.003276},{"c":20,"h":20.01,"l":19.99,"n":214,"o":19.99,"t":"2026-10-16T19:45:00Z","v":10370,"vw":20.000401},{"c":20.03,"h":20.06,"l":20.01,"n":310,"o":20.02,"t":"2026-10-16T19:50:00Z","v":12943,"vw":20.040167},{"c":20.03,"h":20.08,"l":20.02,"n":1202,"o":20.03,"t":"2026-10-16T19:55:00Z","v":65433,"vw":20.050101},{"c":20.03,"h":20.03,"l":20.03,"n":12,"o":20.03,"t":"2026-10-16T20:00:00Z","v":122553,"vw":20.03},{"c":19.84,"h":19.95,"l":19.75,"n":119,"o":19.95,"t":"2026-10-19T13:30:00Z","v":9712,"vw":19.883715},{"c":19.8899,"h":19.8899,"l":19.82,"n":19,"o":19.82,"t":"2026-10-19T13:35:00Z","v":528,"vw":19.83398},{"c":19.75,"h":19.82,"l":19.75,"n":54,"o":19.82,"t":"2026-10-19T13:40:00Z","v":4316,"vw":19.796193},{"c":19.77,"h":19.77,"l":19.72,"n":58,"o":19.73,"t":"2026-10-19T13:45:00Z","v":2632,"vw":19.736605},{"c":19.835,"h":19.9,"l":19.78,"n":143,"o":19.78,"t":"2026-10-19T13:50:00Z","v":8952,"vw":19.803185},{"c":19.86,"h":19.86,"l":19.8499,"n":28,"o":19.8499,"t":"2026-10-19T13:55:00Z","v":955,"vw":19.851656},{"c":19.9,"h":19.925,"l":19.9,"n":22,"o":19.925,"t":"2026-10-19T14:00:00Z","v":812,"vw":19.908523},{"c":19.9,"h":19.93,"l":19.89,"n":112,"o":19.9,"t":"2026-10-19T14:05:00Z","v":5153,"vw":19.90451},{"c":19.8301,"h":19.91,"l":19.8301,"n":64,"o":19.895,"t":"2026-10-19T14:10:00Z","v":3550,"vw":19.881874},{"c":19.88,"h":19.9,"l":19.88,"n":62,"o":19.88,"t":"2026-10-19T14:15:00Z","v":2703,"vw":19.886608},{"c":19.84,"h":19.86,"l":19.84,"n":31,"o":19.86,"t":"2026-10-19T14:20:00Z","v":1162,"vw":19.853559},{"c":19.79,"h":19.83,"l":19.79,"n":29,"o":19.83,"t":"2026-10-19T14:25:00Z","v":900,"vw":19.82},{"c":19.795,"h":19.8,"l":19.79,"n":26,"o":19.8,"t":"2026-10-19T14:30:00Z","v":1100,"vw":19.793251},{"c":19.78,"h":19.78,"l":19.78,"n":18,"o":19.78,"t":"2026-10-19T14:35:00Z","v":434,"vw":19.78},{"c":19.73,"h":19.795,"l":19.73,"n":62,"o":19.795,"t":"2026-10-19T14:40:00Z","v":1779,"vw":19.776429},{"c":19.77,"h":19.78,"l":19.75,"n":59,"o":19.7551,"t":"2026-10-19T14:45:00Z","v":3732,"vw":19.763676},{"c":19.79,"h":19.79,"l":19.77,"n":55,"o":19.77,"t":"2026-10-19T14:50:00Z","v":2004,"vw":19.778759},{"c":19.79,"h":19.81,"l":19.79,"n":30,"o":19.81,"t":"2026-10-19T14:55:00Z","v":934,"vw":19.798},{"c":19.83,"h":19.83,"l":19.82,"n":27,"o":19.82,"t":"2026-10-19T15:00:00Z","v":1619,"vw":19.821497},{"c":19.83,"h":19.84,"l":19.82,"n":101,"o":19.8301,"t":"2026-10-19T15:05:00Z","v":3796,"vw":19.832493},{"c":19.85,"h":19.85,"l":19.84,"n":22,"o":19.84,"t":"2026-10-19T15:10:00Z","v":1519,"vw":19.846654},{"c":19.85,"h":19.86,"l":19.85,"n":34,"o":19.85,"t":"2026-10-19T15:15:00Z","v":1919,"vw":19.853234},{"c":19.84,"h":19.85,"l":19.84,"n":59,"o":19.85,"t":"2026-10-19T15:20:00Z","v":3344,"vw":19.844437},{"c":19.86,"h":19.86,"l":19.82,"n":57,"o":19.82,"t":"2026-10-19T15:25:00Z","v":2944,"vw":19.854752},{"c":19.86,"h":19.87,"l":19.8509,"n":55,"o":19.86,"t":"2026-10-19T15:30:00Z","v":1673,"vw":19.86112},{"c":19.895,"h":19.895,"l":19.88,"n":60,"o":19.88,"t":"2026-10-19T15:35:00Z","v":2189,"vw":19.884323},{"c":19.87,"h":19.88,"l":19.87,"n":48,"o":19.88,"t":"2026-10-19T15:40:00Z","v":1788,"vw":19.875987},{"c":19.87,"h":19.88,"l":19.87,"n":57,"o":19.88,"t":"2026-10-19T15:45:00Z","v":2098,"vw":19.877953},{"c":19.915,"h":19.915,"l":19.87,"n":62,"o":19.87,"t":"2026-10-19T15:50:00Z","v":4296,"vw":19.890875},{"c":19.905,"h":19.915,"l":19.9,"n":78,"o":19.915,"t":"2026-10-19T15:55:00Z","v":4432,"vw":19.902232},{"c":19.86,"h":19.905,"l":19.855,"n":189,"o":19.9,"t":"2026-10-19T16:00:00Z","v":17319,"vw":19.883595},{"c":19.85,"h":19.86,"l":19.84,"n":95,"o":19.85,"t":"2026-10-19T16:05:00Z","v":4325,"vw":19.849484},{"c":19.8466,"h":19.85,"l":19.8466,"n":28,"o":19.85,"t":"2026-10-19T16:10:00Z","v":1820,"vw":19.849433},{"c":19.84,"h":19.855,"l":19.84,"n":17,"o":19.84,"t":"2026-10-19T16:15:00Z","v":848,"vw":19.849546},{"c":19.84,"h":19.8699,"l":19.84,"n":40,"o":19.84,"t":"2026-10-19T16:20:00Z","v":1802,"vw":19.84449},{"c":19.77,"h":19.83,"l":19.77,"n":85,"o":19.83,"t":"2026-10-19T16:25:00Z","v":3538,"vw":19.801951},{"c":19.76,"h":19.77,"l":19.71,"n":168,"o":19.77,"t":"2026-10-19T16:30:00Z","v":10144,"vw":19.743269},{"c":19.77,"h":19.77,"l":19.76,"n":41,"o":19.76,"t":"2026-10-19T16:35:00Z","v":2981,"vw":19.761721},{"c":19.78,"h":19.7804,"l":19.77,"n":27,"o":19.77,"t":"2026-10-19T16:40:00Z","v":3527,"vw":19.778448},{"c":19.79,"h":19.79,"l":19.78,"n":44,"o":19.78,"t":"2026-10-19T16:45:00Z","v":2010,"vw":19.784588},{"c":19.77,"h":19.78,"l":19.77,"n":38,"o":19.78,"t":"2026-10-19T16:50:00Z","v":1165,"vw":19.776667},{"c":19.74,"h":19.75,"l":19.74,"n":39,"o":19.75,"t":"2026-10-19T16:55:00Z","v":1336,"vw":19.744884},{"c":19.725,"h":19.73,"l":19.72,"n":69,"o":19.72,"t":"2026-10-19T17:00:00Z","v":4113,"vw":19.726325},{"c":19.725,"h":19.73,"l":19.71,"n":65,"o":19.725,"t":"2026-10-19T17:05:00Z","v":3574,"vw":19.71862},{"c":19.71,"h":19.725,"l":19.71,"n":14,"o":19.725,"t":"2026-10-19T17:10:00Z","v":597,"vw":19.72},{"c":19.71,"h":19.725,"l":19.71,"n":87,"o":19.71,"t":"2026-10-19T17:15:00Z","v":3186,"vw":19.713942},{"c":19.71,"h":19.7101,"l":19.71,"n":35,"o":19.71,"t":"2026-10-19T17:20:00Z","v":2132,"vw":19.710013},{"c":19.72,"h":19.72,"l":19.71,"n":81,"o":19.71,"t":"2026-10-19T17:25:00Z","v":3038,"vw":19.7175},{"c":19.72,"h":19.72,"l":19.71,"n":100,"o":19.71,"t":"2026-10-19T17:30:00Z","v":6731,"vw":19.716568},{"c":19.7,"h":19.71,"l":19.7,"n":91,"o":19.7,"t":"2026-10-19T17:35:00Z","v":3400,"vw":19.701939},{"c":19.735,"h":19.74,"l":19.69,"n":119,"o":19.695,"t":"2026-10-19T17:40:00Z","v":6440,"vw":19.709726},{"c":19.71,"h":19.725,"l":19.71,"n":61,"o":19.72,"t":"2026-10-19T17:45:00Z","v":3450,"vw":19.717484},{"c":19.72,"h":19.72,"l":19.7,"n":81,"o":19.7,"t":"2026-10-19T17:50:00Z","v":3023,"vw":19.710005},{"c":19.745,"h":19.745,"l":19.72,"n":81,"o":19.72,"t":"2026-10-19T17:55:00Z","v":3844,"vw":19.731633},{"c":19.75,"h":19.77,"l":19.745,"n":62,"o":19.745,"t":"2026-10-19T18:00:00Z","v":1506,"vw":19.750384},{"c":19.755,"h":19.78,"l":19.75,"n":32,"o":19.78,"t":"2026-10-19T18:05:00Z","v":1031,"vw":19.756767},{"c":19.7501,"h":19.78,"l":19.7501,"n":56,"o":19.77,"t":"2026-10-19T18:10:00Z","v":3973,"vw":19.768927},{"c":19.75,"h":19.76,"l":19.75,"n":55,"o":19.75,"t":"2026-10-19T18:15:00Z","v":2765,"vw":19.750993},{"c":19.75,"h":19.75,"l":19.75,"n":26,"o":19.75,"t":"2026-10-19T18:20:00Z","v":744,"vw":19.75},{"c":19.74,"h":19.74,"l":19.74,"n":18,"o":19.74,"t":"2026-10-19T18:25:00Z","v":661,"vw":19.74},{"c":19.75,"h":19.755,"l":19.74,"n":117,"o":19.75,"t":"2026-10-19T18:30:00Z","v":3232,"vw":19.747375},{"c":19.73,"h":19.745,"l":19.72,"n":82,"o":19.74,"t":"2026-10-19T18:40:00Z","v":4532,"vw":19.732619},{"c":19.73,"h":19.73,"l":19.73,"n":30,"o":19.73,"t":"2026-10-19T18:45:00Z","v":1241,"vw":19.73},{"c":19.715,"h":19.72,"l":19.715,"n":48,"o":19.72,"t":"2026-10-19T18:50:00Z","v":2284,"vw":19.715356},{"c":19.72,"h":19.72,"l":19.7101,"n":35,"o":19.715,"t":"2026-10-19T18:55:00Z","v":1752,"vw":19.714686},{"c":19.725,"h":19.74,"l":19.71,"n":168,"o":19.715,"t":"2026-10-19T19:00:00Z","v":10672,"vw":19.722804},{"c":19.71,"h":19.725,"l":19.71,"n":39,"o":19.725,"t":"2026-10-19T19:05:00Z","v":3745,"vw":19.721015},{"c":19.7,"h":19.71,"l":19.7,"n":60,"o":19.71,"t":"2026-10-19T19:10:00Z","v":3569,"vw":19.706149},{"c":19.68,"h":19.705,"l":19.68,"n":70,"o":19.705,"t":"2026-10-19T19:15:00Z","v":6458,"vw":19.69967},{"c":19.66,"h":19.68,"l":19.66,"n":94,"o":19.68,"t":"2026-10-19T19:20:00Z","v":4900,"vw":19.662279},{"c":19.69,"h":19.69,"l":19.6568,"n":146,"o":19.66,"t":"2026-10-19T19:25:00Z","v":9582,"vw":19.668814},{"c":19.7,"h":19.71,"l":19.69,"n":82,"o":19.7,"t":"2026-10-19T19:30:00Z","v":3595,"vw":19.698179},{"c":19.72,"h":19.72,"l":19.705,"n":83,"o":19.705,"t":"2026-10-19T19:35:00Z","v":2023,"vw":19.710682},{"c":19.73,"h":19.73,"l":19.72,"n":91,"o":19.72,"t":"2026-10-19T19:40:00Z","v":3777,"vw":19.724495},{"c":19.7,"h":19.735,"l":19.7,"n":135,"o":19.72,"t":"2026-10-19T19:45:00Z","v":8186,"vw":19.721696},{"c":19.7,"h":19.72,"l":19.695,"n":155,"o":19.72,"t":"2026-10-19T19:50:00Z","v":6317,"vw":19.700207},{"c":19.77,"h":19.77,"l":19.68,"n":723,"o":19.7,"t":"2026-10-19T19:55:00Z","v":40490,"vw":19.729282},{"c":19.77,"h":19.77,"l":19.77,"n":18,"o":19.77,"t":"2026-10-19T20:00:00Z","v":68695,"vw":19.77},{"c":19.5558,"h":19.5558,"l":19.5558,"n":1,"o":19.5558,"t":"2026-10-19T23:10:00Z","v":100,"vw":19.5558},{"c":19.91,"h":19.91,"l":19.79,"n":48,"o":19.87,"t":"2026-10-20T13:30:00Z","v":3560,"vw":19.863133},{"c":20.04,"h":20.05,"l":19.97,"n":20,"o":19.97,"t":"2026-10-20T13:35:00Z","v":1109,"vw":20.0125},{"c":20.04,"h":20.07,"l":20.04,"n":43,"o":20.04,"t":"2026-10-20T13:40:00Z","v":1713,"vw":20.051451},{"c":20.11,"h":20.12,"l":20.04,"n":46,"o":20.04,"t":"2026-10-20T13:45:00Z","v":2408,"vw":20.087273},{"c":20.12,"h":20.16,"l":20.12,"n":49,"o":20.16,"t":"2026-10-20T13:50:00Z","v":897,"vw":20.14},{"c":20.21,"h":20.225,"l":20.155,"n":55,"o":20.16,"t":"2026-10-20T13:55:00Z","v":1790,"vw":20.186818},{"c":20.16,"h":20.19,"l":20.16,"n":39,"o":20.19,"t":"2026-10-20T14:00:00Z","v":2733,"vw":20.168333},{"c":20.05,"h":20.05,"l":20,"n":31,"o":20.02,"t":"2026-10-20T14:05:00Z","v":1293,"vw":20.01656},{"c":20.0499,"h":20.05,"l":20.01,"n":42,"o":20.05,"t":"2026-10-20T14:10:00Z","v":1852,"vw":20.034958},{"c":20.05,"h":20.07,"l":20.04,"n":20,"o":20.05,"t":"2026-10-20T14:15:00Z","v":1052,"vw":20.052222},{"c":20.2,"h":20.2,"l":20.12,"n":91,"o":20.12,"t":"2026-10-20T14:20:00Z","v":2446,"vw":20.161736},{"c":20.22,"h":20.22,"l":20.18,"n":113,"o":20.21,"t":"2026-10-20T14:25:00Z","v":2580,"vw":20.2075},{"c":20.15,"h":20.16,"l":20.15,"n":30,"o":20.16,"t":"2026-10-20T14:35:00Z","v":469,"vw":20.155},{"c":20.21,"h":20.21,"l":20.18,"n":74,"o":20.18,"t":"2026-10-20T14:40:00Z","v":4148,"vw":20.204194},{"c":20.18,"h":20.245,"l":20.17,"n":112,"o":20.22,"t":"2026-10-20T14:45:00Z","v":5684,"vw":20.214166},{"c":20.25,"h":20.25,"l":20.21,"n":206,"o":20.21,"t":"2026-10-20T14:50:00Z","v":13750,"vw":20.231677},{"c":20.22,"h":20.255,"l":20.22,"n":126,"o":20.255,"t":"2026-10-20T14:55:00Z","v":4318,"vw":20.250301},{"c":20.18,"h":20.22,"l":20.18,"n":150,"o":20.22,"t":"2026-10-20T15:00:00Z","v":3880,"vw":20.202437},{"c":20.17,"h":20.17,"l":20.14,"n":81,"o":20.16,"t":"2026-10-20T15:05:00Z","v":2359,"vw":20.159136},{"c":20.08,"h":20.1683,"l":20.06,"n":115,"o":20.16,"t":"2026-10-20T15:10:00Z","v":4971,"vw":20.129086},{"c":20.12,"h":20.13,"l":20.0951,"n":62,"o":20.1,"t":"2026-10-20T15:15:00Z","v":2889,"vw":20.107442},{"c":20.075,"h":20.11,"l":20.075,"n":55,"o":20.1,"t":"2026-10-20T15:20:00Z","v":1654,"vw":20.097778},{"c":20.06,"h":20.07,"l":20.06,"n":62,"o":20.07,"t":"2026-10-20T15:25:00Z","v":2251,"vw":20.068261},{"c":20.03,"h":20.06,"l":20.03,"n":46,"o":20.05,"t":"2026-10-20T15:30:00Z","v":1684,"vw":20.040039},{"c":20.08,"h":20.08,"l":20.03,"n":65,"o":20.03,"t":"2026-10-20T15:35:00Z","v":2350,"vw":20.050673},{"c":20.105,"h":20.105,"l":20.1,"n":30,"o":20.1,"t":"2026-10-20T15:40:00Z","v":1190,"vw":20.102171},{"c":20.07,"h":20.09,"l":20.07,"n":33,"o":20.09,"t":"2026-10-20T15:45:00Z","v":2427,"vw":20.0765},{"c":20.075,"h":20.08,"l":20.045,"n":78,"o":20.05,"t":"2026-10-20T15:50:00Z","v":2265,"vw":20.062475},{"c":20.055,"h":20.055,"l":20.055,"n":9,"o":20.055,"t":"2026-10-20T15:55:00Z","v":198,"vw":20.055},{"c":20.035,"h":20.035,"l":20.03,"n":31,"o":20.03,"t":"2026-10-20T16:00:00Z","v":669,"vw":20.0325},{"c":20.02,"h":20.035,"l":20.02,"n":74,"o":20.035,"t":"2026-10-20T16:05:00Z","v":2034,"vw":20.024622},{"c":19.99,"h":20.02,"l":19.99,"n":50,"o":20.02,"t":"2026-10-20T16:10:00Z","v":1309,"vw":20.006667},{"c":19.95,"h":19.985,"l":19.95,"n":34,"o":19.985,"t":"2026-10-20T16:15:00Z","v":797,"vw":19.961667},{"c":19.935,"h":19.94,"l":19.935,"n":55,"o":19.935,"t":"2026-10-20T16:20:00Z","v":3006,"vw":19.936521},{"c":19.97,"h":19.97,"l":19.94,"n":96,"o":19.94,"t":"2026-10-20T16:25:00Z","v":3770,"vw":19.94519},{"c":19.975,"h":19.975,"l":19.975,"n":10,"o":19.975,"t":"2026-10-20T16:30:00Z","v":229,"vw":19.975},{"c":19.985,"h":20,"l":19.985,"n":80,"o":19.99,"t":"2026-10-20T16:35:00Z","v":2380,"vw":19.993302},{"c":19.97,"h":19.985,"l":19.97,"n":37,"o":19.985,"t":"2026-10-20T16:40:00Z","v":1142,"vw":19.97255},{"c":19.9701,"h":19.98,"l":19.9601,"n":112,"o":19.97,"t":"2026-10-20T16:45:00Z","v":8925,"vw":19.963813},{"c":19.925,"h":19.97,"l":19.925,"n":100,"o":19.97,"t":"2026-10-20T16:50:00Z","v":3764,"vw":19.945368},{"c":19.925,"h":19.925,"l":19.925,"n":17,"o":19.925,"t":"2026-10-20T16:55:00Z","v":324,"vw":19.925},{"c":19.945,"h":19.95,"l":19.93,"n":52,"o":19.93,"t":"2026-10-20T17:00:00Z","v":1372,"vw":19.939},{"c":19.995,"h":19.995,"l":19.97,"n":86,"o":19.97,"t":"2026-10-20T17:05:00Z","v":1958,"vw":19.981363},{"c":20.015,"h":20.015,"l":19.98,"n":110,"o":19.98,"t":"2026-10-20T17:10:00Z","v":4844,"vw":19.984158},{"c":20.035,"h":20.05,"l":20.02,"n":75,"o":20.02,"t":"2026-10-20T17:15:00Z","v":1378,"vw":20.031628},{"c":20.045,"h":20.045,"l":20.01,"n":75,"o":20.02,"t":"2026-10-20T17:20:00Z","v":3295,"vw":20.022657},{"c":20.035,"h":20.05,"l":20.035,"n":65,"o":20.045,"t":"2026-10-20T17:25:00Z","v":4970,"vw":20.045488},{"c":20.065,"h":20.0775,"l":20.035,"n":75,"o":20.035,"t":"2026-10-20T17:30:00Z","v":6654,"vw":20.063519},{"c":20.09,"h":20.09,"l":20.07,"n":21,"o":20.08,"t":"2026-10-20T17:35:00Z","v":1163,"vw":20.073181},{"c":20.095,"h":20.095,"l":20.09,"n":27,"o":20.09,"t":"2026-10-20T17:40:00Z","v":2017,"vw":20.091821},{"c":20.12,"h":20.12,"l":20.115,"n":55,"o":20.115,"t":"2026-10-20T17:45:00Z","v":1148,"vw":20.1175},{"c":20.12,"h":20.12,"l":20.11,"n":40,"o":20.11,"t":"2026-10-20T17:50:00Z","v":2254,"vw":20.110588},{"c":20.13,"h":20.1392,"l":20.13,"n":53,"o":20.13,"t":"2026-10-20T17:55:00Z","v":1731,"vw":20.1346},{"c":20.14,"h":20.15,"l":20.13,"n":184,"o":20.14,"t":"2026-10-20T18:00:00Z","v":10981,"vw":20.14388},{"c":20.12,"h":20.15,"l":20.12,"n":64,"o":20.15,"t":"2026-10-20T18:05:00Z","v":3243,"vw":20.141499},{"c":20.13,"h":20.13,"l":20.1178,"n":71,"o":20.1178,"t":"2026-10-20T18:10:00Z","v":3027,"vw":20.122612},{"c":20.1378,"h":20.1378,"l":20.1378,"n":14,"o":20.1378,"t":"2026-10-20T18:15:00Z","v":443,"vw":20.1378},{"c":20.13,"h":20.13,"l":20.13,"n":32,"o":20.13,"t":"2026-10-20T18:20:00Z","v":820,"vw":20.13},{"c":20.135,"h":20.135,"l":20.135,"n":8,"o":20.135,"t":"2026-10-20T18:25:00Z","v":180,"vw":20.135},{"c":20.145,"h":20.145,"l":20.135,"n":68,"o":20.135,"t":"2026-10-20T18:30:00Z","v":3295,"vw":20.143596},{"c":20.145,"h":20.145,"l":20.145,"n":12,"o":20.145,"t":"2026-10-20T18:35:00Z","v":194,"vw":20.145},{"c":20.1564,"h":20.16,"l":20.145,"n":199,"o":20.145,"t":"2026-10-20T18:40:00Z","v":14339,"vw":20.150242},{"c":20.2,"h":20.21,"l":20.16,"n":340,"o":20.16,"t":"2026-10-20T18:45:00Z","v":17829,"vw":20.192159},{"c":20.23,"h":20.23,"l":20.2,"n":90,"o":20.2,"t":"2026-10-20T18:50:00Z","v":3191,"vw":20.217666},{"c":20.18,"h":20.23,"l":20.17,"n":81,"o":20.23,"t":"2026-10-20T18:55:00Z","v":4039,"vw":20.197756},{"c":20.21,"h":20.2268,"l":20.1901,"n":56,"o":20.2,"t":"2026-10-20T19:00:00Z","v":8627,"vw":20.196172},{"c":20.22,"h":20.22,"l":20.205,"n":98,"o":20.21,"t":"2026-10-20T19:05:00Z","v":2873,"vw":20.210454},{"c":20.23,"h":20.23,"l":20.215,"n":43,"o":20.215,"t":"2026-10-20T19:10:00Z","v":1042,"vw":20.226194},{"c":20.24,"h":20.245,"l":20.23,"n":83,"o":20.23,"t":"2026-10-20T19:15:00Z","v":3348,"vw":20.238532},{"c":20.24,"h":20.24,"l":20.21,"n":211,"o":20.235,"t":"2026-10-20T19:20:00Z","v":19052,"vw":20.227683},{"c":20.235,"h":20.235,"l":20.205,"n":143,"o":20.235,"t":"2026-10-20T19:25:00Z","v":7143,"vw":20.22238},{"c":20.2,"h":20.22,"l":20.19,"n":118,"o":20.22,"t":"2026-10-20T19:30:00Z","v":8543,"vw":20.201145},{"c":20.2,"h":20.2,"l":20.15,"n":243,"o":20.2,"t":"2026-10-20T19:35:00Z","v":10592,"vw":20.173284},{"c":20.27,"h":20.275,"l":20.2,"n":156,"o":20.2,"t":"2026-10-20T19:40:00Z","v":8894,"vw":20.236135},{"c":20.19,"h":20.27,"l":20.19,"n":232,"o":20.27,"t":"2026-10-20T19:45:00Z","v":14150,"vw":20.235296},{"c":20.19,"h":20.195,"l":20.18,"n":175,"o":20.19,"t":"2026-10-20T19:50:00Z","v":7685,"vw":20.188145},{"c":20.15,"h":20.21,"l":20.14,"n":970,"o":20.19,"t":"2026-10-20T19:55:00Z","v":51530,"vw":20.178877},{"c":20.16,"h":20.16,"l":20.16,"n":20,"o":20.16,"t":"2026-10-20T20:00:00Z","v":111732,"vw":20.16},{"c":19.905,"h":20.12,"l":19.84,"n":105,"o":20.12,"t":"2026-10-21T13:30:00Z","v":7795,"vw":20.012994},{"c":19.84,"h":19.92,"l":19.84,"n":124,"o":19.8775,"t":"2026-10-21T13:35:00Z","v":3690,"vw":19.893417},{"c":19.82,"h":19.86,"l":19.775,"n":81,"o":19.85,"t":"2026-10-21T13:40:00Z","v":2678,"vw":19.827719},{"c":19.72,"h":19.82,"l":19.72,"n":33,"o":19.82,"t":"2026-10-21T13:45:00Z","v":716,"vw":19.757381},{"c":19.81,"h":19.81,"l":19.75,"n":65,"o":19.75,"t":"2026-10-21T13:50:00Z","v":1350,"vw":19.785},{"c":19.795,"h":19.81,"l":19.795,"n":8,"o":19.81,"t":"2026-10-21T13:55:00Z","v":4194,"vw":19.795366},{"c":19.765,"h":19.77,"l":19.76,"n":32,"o":19.77,"t":"2026-10-21T14:00:00Z","v":1375,"vw":19.768036},{"c":19.73,"h":19.74,"l":19.73,"n":16,"o":19.74,"t":"2026-10-21T14:05:00Z","v":528,"vw":19.7375},{"c":19.73,"h":19.76,"l":19.715,"n":65,"o":19.715,"t":"2026-10-21T14:10:00Z","v":5250,"vw":19.719769},{"c":19.725,"h":19.7567,"l":19.71,"n":45,"o":19.7201,"t":"2026-10-21T14:15:00Z","v":3445,"vw":19.723137},{"c":19.7425,"h":19.775,"l":19.74,"n":70,"o":19.76,"t":"2026-10-21T14:20:00Z","v":3209,"vw":19.75875},{"c":19.7699,"h":19.7699,"l":19.7699,"n":2,"o":19.7699,"t":"2026-10-21T14:25:00Z","v":503,"vw":19.7699},{"c":19.805,"h":19.81,"l":19.78,"n":92,"o":19.78,"t":"2026-10-21T14:35:00Z","v":3372,"vw":19.801022},{"c":19.8,"h":19.8,"l":19.8,"n":11,"o":19.8,"t":"2026-10-21T14:40:00Z","v":467,"vw":19.8},{"c":19.8,"h":19.825,"l":19.8,"n":59,"o":19.82,"t":"2026-10-21T14:45:00Z","v":1984,"vw":19.810625},{"c":19.78,"h":19.805,"l":19.78,"n":44,"o":19.805,"t":"2026-10-21T14:50:00Z","v":1263,"vw":19.789231},{"c":19.765,"h":19.77,"l":19.765,"n":44,"o":19.77,"t":"2026-10-21T14:55:00Z","v":1651,"vw":19.768},{"c":19.74,"h":19.75,"l":19.73,"n":60,"o":19.75,"t":"2026-10-21T15:00:00Z","v":1511,"vw":19.739627},{"c":19.74,"h":19.75,"l":19.74,"n":59,"o":19.74,"t":"2026-10-21T15:05:00Z","v":1305,"vw":19.7425},{"c":19.76,"h":19.76,"l":19.75,"n":111,"o":19.75,"t":"2026-10-21T15:10:00Z","v":3462,"vw":19.752592},{"c":19.77,"h":19.77,"l":19.77,"n":28,"o":19.77,"t":"2026-10-21T15:15:00Z","v":721,"vw":19.77},{"c":19.81,"h":19.81,"l":19.805,"n":30,"o":19.805,"t":"2026-10-21T15:20:00Z","v":1043,"vw":19.808889},{"c":19.83,"h":19.83,"l":19.8,"n":160,"o":19.81,"t":"2026-10-21T15:25:00Z","v":9091,"vw":19.811379},{"c":19.8196,"h":19.84,"l":19.8196,"n":22,"o":19.84,"t":"2026-10-21T15:30:00Z","v":673,"vw":19.835631},{"c":19.83,"h":19.83,"l":19.83,"n":13,"o":19.83,"t":"2026-10-21T15:35:00Z","v":274,"vw":19.83},{"c":19.79,"h":19.82,"l":19.79,"n":85,"o":19.82,"t":"2026-10-21T15:40:00Z","v":3123,"vw":19.811},{"c":19.79,"h":19.8,"l":19.79,"n":54,"o":19.8,"t":"2026-10-21T15:45:00Z","v":5397,"vw":19.790454},{"c":19.81,"h":19.81,"l":19.8,"n":74,"o":19.8,"t":"2026-10-21T15:50:00Z","v":2977,"vw":19.803833},{"c":19.82,"h":19.82,"l":19.81,"n":50,"o":19.81,"t":"2026-10-21T15:55:00Z","v":1596,"vw":19.816667},{"c":19.81,"h":19.83,"l":19.81,"n":81,"o":19.825,"t":"2026-10-21T16:00:00Z","v":3518,"vw":19.815521},{"c":19.82,"h":19.82,"l":19.805,"n":32,"o":19.805,"t":"2026-10-21T16:05:00Z","v":807,"vw":19.807463},{"c":19.87,"h":19.87,"l":19.82,"n":74,"o":19.82,"t":"2026-10-21T16:10:00Z","v":1627,"vw":19.841111},{"c":19.845,"h":19.85,"l":19.845,"n":29,"o":19.85,"t":"2026-10-21T16:15:00Z","v":763,"vw":19.848868},{"c":19.85,"h":19.85,"l":19.85,"n":28,"o":19.85,"t":"2026-10-21T16:25:00Z","v":775,"vw":19.85},{"c":19.85,"h":19.85,"l":19.85,"n":14,"o":19.85,"t":"2026-10-21T16:30:00Z","v":286,"vw":19.85},{"c":19.92,"h":19.92,"l":19.84,"n":246,"o":19.85,"t":"2026-10-21T16:35:00Z","v":10992,"vw":19.859173},{"c":19.87,"h":19.9,"l":19.87,"n":108,"o":19.9,"t":"2026-10-21T16:40:00Z","v":3705,"vw":19.894497},{"c":19.875,"h":19.875,"l":19.875,"n":30,"o":19.875,"t":"2026-10-21T16:45:00Z","v":702,"vw":19.875},{"c":19.86,"h":19.86,"l":19.86,"n":30,"o":19.86,"t":"2026-10-21T16:50:00Z","v":911,"vw":19.86},{"c":19.885,"h":19.885,"l":19.87,"n":49,"o":19.87,"t":"2026-10-21T16:55:00Z","v":1371,"vw":19.876429},{"c":19.9,"h":19.9,"l":19.87,"n":93,"o":19.87,"t":"2026-10-21T17:00:00Z","v":2670,"vw":19.878571},{"c":19.93,"h":19.94,"l":19.91,"n":87,"o":19.91,"t":"2026-10-21T17:05:00Z","v":3444,"vw":19.930719},{"c":19.9,"h":19.93,"l":19.9,"n":71,"o":19.93,"t":"2026-10-21T17:10:00Z","v":2221,"vw":19.916121},{"c":19.87,"h":19.89,"l":19.87,"n":32,"o":19.89,"t":"2026-10-21T17:15:00Z","v":1145,"vw":19.874926},{"c":19.89,"h":19.89,"l":19.87,"n":40,"o":19.87,"t":"2026-10-21T17:20:00Z","v":2112,"vw":19.877897},{"c":19.89,"h":19.9,"l":19.89,"n":33,"o":19.89,"t":"2026-10-21T17:25:00Z","v":1404,"vw":19.891121},{"c":19.89,"h":19.89,"l":19.89,"n":12,"o":19.89,"t":"2026-10-21T17:30:00Z","v":335,"vw":19.89},{"c":19.885,"h":19.89,"l":19.88,"n":57,"o":19.89,"t":"2026-10-21T17:35:00Z","v":1967,"vw":19.88625},{"c":19.9,"h":19.9,"l":19.885,"n":59,"o":19.885,"t":"2026-10-21T17:40:00Z","v":1532,"vw":19.888596},{"c":19.9,"h":19.92,"l":19.89,"n":161,"o":19.9,"t":"2026-10-21T17:45:00Z","v":16191,"vw":19.900538},{"c":19.9,"h":19.905,"l":19.9,"n":28,"o":19.9,"t":"2026-10-21T17:50:00Z","v":887,"vw":19.901},{"c":19.9199,"h":19.9199,"l":19.91,"n":76,"o":19.91,"t":"2026-10-21T17:55:00Z","v":2609,"vw":19.911556},{"c":19.93,"h":19.93,"l":19.915,"n":130,"o":19.915,"t":"2026-10-21T18:00:00Z","v":3028,"vw":19.924688},{"c":19.955,"h":19.955,"l":19.915,"n":111,"o":19.93,"t":"2026-10-21T18:05:00Z","v":4109,"vw":19.936395},{"c":19.945,"h":19.955,"l":19.945,"n":46,"o":19.955,"t":"2026-10-21T18:10:00Z","v":1771,"vw":19.949733},{"c":19.925,"h":19.94,"l":19.9101,"n":98,"o":19.94,"t":"2026-10-21T18:15:00Z","v":4435,"vw":19.935612},{"c":19.93,"h":19.93,"l":19.914,"n":18,"o":19.914,"t":"2026-10-21T18:20:00Z","v":602,"vw":19.919109},{"c":19.92,"h":19.92,"l":19.91,"n":96,"o":19.91,"t":"2026-10-21T18:25:00Z","v":3277,"vw":19.914018},{"c":19.94,"h":19.94,"l":19.93,"n":79,"o":19.93,"t":"2026-10-21T18:30:00Z","v":2328,"vw":19.933636},{"c":19.97,"h":19.97,"l":19.9379,"n":92,"o":19.9379,"t":"2026-10-21T18:35:00Z","v":2978,"vw":19.946872},{"c":19.97,"h":19.97,"l":19.96,"n":52,"o":19.97,"t":"2026-10-21T18:40:00Z","v":2927,"vw":19.967894},{"c":19.93,"h":19.96,"l":19.93,"n":145,"o":19.96,"t":"2026-10-21T18:45:00Z","v":10163,"vw":19.935001},{"c":19.89,"h":19.91,"l":19.89,"n":58,"o":19.9,"t":"2026-10-21T18:50:00Z","v":1985,"vw":19.900588},{"c":19.83,"h":19.88,"l":19.83,"n":80,"o":19.88,"t":"2026-10-21T18:55:00Z","v":2376,"vw":19.853182},{"c":19.78,"h":19.81,"l":19.78,"n":155,"o":19.81,"t":"2026-10-21T19:00:00Z","v":6260,"vw":19.787681},{"c":19.745,"h":19.79,"l":19.745,"n":132,"o":19.77,"t":"2026-10-21T19:05:00Z","v":5071,"vw":19.772128},{"c":19.74,"h":19.76,"l":19.73,"n":93,"o":19.745,"t":"2026-10-21T19:10:00Z","v":4464,"vw":19.749128},{"c":19.74,"h":19.74,"l":19.72,"n":292,"o":19.73,"t":"2026-10-21T19:15:00Z","v":17991,"vw":19.737354},{"c":19.735,"h":19.75,"l":19.73,"n":180,"o":19.74,"t":"2026-10-21T19:20:00Z","v":10862,"vw":19.739552},{"c":19.785,"h":19.785,"l":19.74,"n":329,"o":19.74,"t":"2026-10-21T19:25:00Z","v":15707,"vw":19.750847},{"c":19.79,"h":19.79,"l":19.78,"n":157,"o":19.79,"t":"2026-10-21T19:30:00Z","v":6362,"vw":19.784541},{"c":19.74,"h":19.785,"l":19.74,"n":157,"o":19.785,"t":"2026-10-21T19:35:00Z","v":5301,"vw":19.760557},{"c":19.74,"h":19.74,"l":19.7,"n":198,"o":19.72,"t":"2026-10-21T19:40:00Z","v":8581,"vw":19.718845},{"c":19.76,"h":19.76,"l":19.72,"n":236,"o":19.74,"t":"2026-10-21T19:45:00Z","v":25561,"vw":19.731993},{"c":19.74,"h":19.76,"l":19.74,"n":138,"o":19.76,"t":"2026-10-21T19:50:00Z","v":6962,"vw":19.753158},{"c":19.76,"h":19.78,"l":19.74,"n":724,"o":19.74,"t":"2026-10-21T19:55:00Z","v":31521,"vw":19.758369},{"c":19.79,"h":19.79,"l":19.78,"n":17,"o":19.78,"t":"2026-10-21T20:00:00Z","v":65852,"vw":19.780016},{"c":19.82,"h":19.82,"l":19.82,"n":1,"o":19.82,"t":"2026-10-22T12:15:00Z","v":100,"vw":19.82},{"c":19.875,"h":19.875,"l":19.73,"n":30,"o":19.73,"t":"2026-10-22T13:30:00Z","v":3286,"vw":19.748871},{"c":19.92,"h":20,"l":19.92,"n":24,"o":20,"t":"2026-10-22T13:35:00Z","v":2689,"vw":19.96581},{"c":20.05,"h":20.05,"l":20.05,"n":3,"o":20.05,"t":"2026-10-22T13:40:00Z","v":137,"vw":20.05},{"c":20.195,"h":20.195,"l":19.9413,"n":27,"o":19.9413,"t":"2026-10-22T13:45:00Z","v":1209,"vw":20.050462},{"c":20.12,"h":20.25,"l":20.06,"n":92,"o":20.25,"t":"2026-10-22T13:50:00Z","v":3054,"vw":20.132133},{"c":20.19,"h":20.19,"l":20.0534,"n":49,"o":20.0534,"t":"2026-10-22T13:55:00Z","v":3683,"vw":20.145485},{"c":20.24,"h":20.24,"l":20.19,"n":31,"o":20.19,"t":"2026-10-22T14:00:00Z","v":1034,"vw":20.221667},{"c":20.19,"h":20.22,"l":20.19,"n":30,"o":20.22,"t":"2026-10-22T14:05:00Z","v":971,"vw":20.200101},{"c":20.29,"h":20.29,"l":20.2,"n":68,"o":20.22,"t":"2026-10-22T14:10:00Z","v":2765,"vw":20.24058},{"c":20.31,"h":20.33,"l":20.3,"n":53,"o":20.31,"t":"2026-10-22T14:15:00Z","v":1299,"vw":20.311429},{"c":20.26,"h":20.28,"l":20.26,"n":35,"o":20.26,"t":"2026-10-22T14:20:00Z","v":1031,"vw":20.266885},{"c":20.215,"h":20.215,"l":20.205,"n":14,"o":20.21,"t":"2026-10-22T14:25:00Z","v":593,"vw":20.21},{"c":20.21,"h":20.244,"l":20.21,"n":43,"o":20.23,"t":"2026-10-22T14:30:00Z","v":1579,"vw":20.234161},{"c":20.17,"h":20.17,"l":20.17,"n":37,"o":20.17,"t":"2026-10-22T14:35:00Z","v":763,"vw":20.17},{"c":20.195,"h":20.195,"l":20.19,"n":38,"o":20.19,"t":"2026-10-22T14:40:00Z","v":3449,"vw":20.194069},{"c":20.26,"h":20.28,"l":20.21,"n":92,"o":20.21,"t":"2026-10-22T14:45:00Z","v":2743,"vw":20.251093},{"c":20.32,"h":20.32,"l":20.27,"n":45,"o":20.27,"t":"2026-10-22T14:50:00Z","v":1280,"vw":20.291667},{"c":20.345,"h":20.35,"l":20.32,"n":69,"o":20.345,"t":"2026-10-22T14:55:00Z","v":3130,"vw":20.336974},{"c":20.34,"h":20.34,"l":20.34,"n":20,"o":20.34,"t":"2026-10-22T15:00:00Z","v":737,"vw":20.34},{"c":20.31,"h":20.36,"l":20.31,"n":40,"o":20.33,"t":"2026-10-22T15:05:00Z","v":2168,"vw":20.334004},{"c":20.34,"h":20.36,"l":20.32,"n":48,"o":20.33,"t":"2026-10-22T15:10:00Z","v":2085,"vw":20.333676},{"c":20.43,"h":20.43,"l":20.38,"n":92,"o":20.38,"t":"2026-10-22T15:15:00Z","v":2587,"vw":20.41},{"c":20.45,"h":20.45,"l":20.43,"n":25,"o":20.43,"t":"2026-10-22T15:20:00Z","v":737,"vw":20.445},{"c":20.46,"h":20.49,"l":20.44,"n":129,"o":20.48,"t":"2026-10-22T15:25:00Z","v":3900,"vw":20.466558},{"c":20.52,"h":20.53,"l":20.4557,"n":70,"o":20.46,"t":"2026-10-22T15:30:00Z","v":1915,"vw":20.49657},{"c":20.48,"h":20.52,"l":20.48,"n":30,"o":20.52,"t":"2026-10-22T15:35:00Z","v":1131,"vw":20.492727},{"c":20.49,"h":20.49,"l":20.475,"n":13,"o":20.475,"t":"2026-10-22T15:40:00Z","v":2390,"vw":20.475671},{"c":20.475,"h":20.475,"l":20.45,"n":46,"o":20.46,"t":"2026-10-22T15:45:00Z","v":1752,"vw":20.464545},{"c":20.47,"h":20.49,"l":20.47,"n":59,"o":20.49,"t":"2026-10-22T15:50:00Z","v":1580,"vw":20.483746},{"c":20.525,"h":20.525,"l":20.47,"n":37,"o":20.47,"t":"2026-10-22T15:55:00Z","v":1272,"vw":20.502},{"c":20.54,"h":20.54,"l":20.51,"n":53,"o":20.525,"t":"2026-10-22T16:00:00Z","v":4501,"vw":20.527076},{"c":20.5079,"h":20.52,"l":20.5,"n":21,"o":20.515,"t":"2026-10-22T16:05:00Z","v":2632,"vw":20.510188},{"c":20.5,"h":20.51,"l":20.5,"n":28,"o":20.51,"t":"2026-10-22T16:10:00Z","v":708,"vw":20.503333},{"c":20.53,"h":20.53,"l":20.51,"n":54,"o":20.51,"t":"2026-10-22T16:15:00Z","v":3141,"vw":20.515409},{"c":20.54,"h":20.54,"l":20.54,"n":16,"o":20.54,"t":"2026-10-22T16:20:00Z","v":429,"vw":20.54},{"c":20.525,"h":20.55,"l":20.52,"n":131,"o":20.55,"t":"2026-10-22T16:25:00Z","v":8292,"vw":20.535389},{"c":20.53,"h":20.53,"l":20.525,"n":37,"o":20.525,"t":"2026-10-22T16:30:00Z","v":1021,"vw":20.527841},{"c":20.49,"h":20.53,"l":20.49,"n":30,"o":20.53,"t":"2026-10-22T16:35:00Z","v":907,"vw":20.5125},{"c":20.45,"h":20.5,"l":20.45,"n":26,"o":20.5,"t":"2026-10-22T16:40:00Z","v":677,"vw":20.476119},{"c":20.44,"h":20.44,"l":20.43,"n":50,"o":20.43,"t":"2026-10-22T16:45:00Z","v":1787,"vw":20.438},{"c":20.46,"h":20.46,"l":20.46,"n":18,"o":20.46,"t":"2026-10-22T16:50:00Z","v":652,"vw":20.46},{"c":20.47,"h":20.47,"l":20.43,"n":40,"o":20.47,"t":"2026-10-22T16:55:00Z","v":1112,"vw":20.460099},{"c":20.45,"h":20.48,"l":20.45,"n":36,"o":20.46,"t":"2026-10-22T17:00:00Z","v":1315,"vw":20.466068},{"c":20.45,"h":20.45,"l":20.45,"n":51,"o":20.45,"t":"2026-10-22T17:05:00Z","v":1379,"vw":20.45},{"c":20.43,"h":20.4464,"l":20.43,"n":40,"o":20.4464,"t":"2026-10-22T17:10:00Z","v":1093,"vw":20.434516},{"c":20.4599,"h":20.4599,"l":20.42,"n":58,"o":20.42,"t":"2026-10-22T17:15:00Z","v":2487,"vw":20.442403},{"c":20.455,"h":20.4786,"l":20.445,"n":94,"o":20.46,"t":"2026-10-22T17:20:00Z","v":10176,"vw":20.465152},{"c":20.48,"h":20.48,"l":20.4587,"n":34,"o":20.4587,"t":"2026-10-22T17:25:00Z","v":1259,"vw":20.468119},{"c":20.495,"h":20.495,"l":20.49,"n":45,"o":20.49,"t":"2026-10-22T17:30:00Z","v":1087,"vw":20.491},{"c":20.48,"h":20.49,"l":20.48,"n":54,"o":20.48,"t":"2026-10-22T17:35:00Z","v":1398,"vw":20.48375},{"c":20.49,"h":20.49,"l":20.48,"n":82,"o":20.49,"t":"2026-10-22T17:40:00Z","v":4590,"vw":20.48375},{"c":20.49,"h":20.49,"l":20.48,"n":27,"o":20.48,"t":"2026-10-22T17:45:00Z","v":746,"vw":20.484},{"c":20.47,"h":20.49,"l":20.46,"n":88,"o":20.49,"t":"2026-10-22T17:50:00Z","v":3104,"vw":20.474296},{"c":20.5,"h":20.5,"l":20.49,"n":43,"o":20.49,"t":"2026-10-22T17:55:00Z","v":1472,"vw":20.492222},{"c":20.48,"h":20.51,"l":20.48,"n":97,"o":20.4901,"t":"2026-10-22T18:00:00Z","v":6836,"vw":20.500587},{"c":20.53,"h":20.53,"l":20.49,"n":96,"o":20.49,"t":"2026-10-22T18:05:00Z","v":2795,"vw":20.515667},{"c":20.535,"h":20.5679,"l":20.535,"n":125,"o":20.55,"t":"2026-10-22T18:10:00Z","v":6412,"vw":20.551214},{"c":20.535,"h":20.535,"l":20.535,"n":6,"o":20.535,"t":"2026-10-22T18:15:00Z","v":202,"vw":20.535},{"c":20.55,"h":20.55,"l":20.55,"n":56,"o":20.55,"t":"2026-10-22T18:20:00Z","v":1412,"vw":20.55},{"c":20.52,"h":20.55,"l":20.52,"n":52,"o":20.55,"t":"2026-10-22T18:25:00Z","v":1656,"vw":20.531437},{"c":20.49,"h":20.52,"l":20.49,"n":56,"o":20.52,"t":"2026-10-22T18:30:00Z","v":1553,"vw":20.507},{"c":20.485,"h":20.5,"l":20.485,"n":39,"o":20.5,"t":"2026-10-22T18:35:00Z","v":1622,"vw":20.498},{"c":20.55,"h":20.55,"l":20.51,"n":62,"o":20.51,"t":"2026-10-22T18:40:00Z","v":3035,"vw":20.52491},{"c":20.5451,"h":20.56,"l":20.54,"n":41,"o":20.54,"t":"2026-10-22T18:45:00Z","v":897,"vw":20.547982},{"c":20.57,"h":20.57,"l":20.56,"n":41,"o":20.56,"t":"2026-10-22T18:50:00Z","v":1078,"vw":20.568},{"c":20.585,"h":20.59,"l":20.57,"n":74,"o":20.57,"t":"2026-10-22T18:55:00Z","v":1613,"vw":20.580625},{"c":20.615,"h":20.6269,"l":20.58,"n":68,"o":20.58,"t":"2026-10-22T19:00:00Z","v":3866,"vw":20.607764},{"c":20.6,"h":20.63,"l":20.6,"n":71,"o":20.63,"t":"2026-10-22T19:05:00Z","v":2622,"vw":20.620653},{"c":20.625,"h":20.625,"l":20.6,"n":120,"o":20.62,"t":"2026-10-22T19:10:00Z","v":4293,"vw":20.610012},{"c":20.6,"h":20.61,"l":20.59,"n":90,"o":20.6,"t":"2026-10-22T19:15:00Z","v":3199,"vw":20.599394},{"c":20.625,"h":20.63,"l":20.625,"n":82,"o":20.63,"t":"2026-10-22T19:20:00Z","v":1896,"vw":20.627143},{"c":20.61,"h":20.63,"l":20.61,"n":112,"o":20.63,"t":"2026-10-22T19:25:00Z","v":4200,"vw":20.620738},{"c":20.61,"h":20.63,"l":20.58,"n":174,"o":20.61,"t":"2026-10-22T19:30:00Z","v":8310,"vw":20.604064},{"c":20.64,"h":20.64,"l":20.6,"n":74,"o":20.6,"t":"2026-10-22T19:35:00Z","v":2507,"vw":20.618809},{"c":20.605,"h":20.64,"l":20.6,"n":244,"o":20.64,"t":"2026-10-22T19:40:00Z","v":10720,"vw":20.605845},{"c":20.655,"h":20.655,"l":20.59,"n":193,"o":20.62,"t":"2026-10-22T19:45:00Z","v":10590,"vw":20.613922},{"c":20.7,"h":20.71,"l":20.66,"n":288,"o":20.66,"t":"2026-10-22T19:50:00Z","v":14849,"vw":20.681583},{"c":20.78,"h":20.81,"l":20.71,"n":701,"o":20.71,"t":"2026-10-22T19:55:00Z","v":30628,"vw":20.770579},{"c":20.79,"h":20.79,"l":20.79,"n":31,"o":20.79,"t":"2026-10-22T20:00:00Z","v":79851,"vw":20.79}],"history":[{"c":29.9,"h":31.16,"l":29.89,"n":3952,"o":31.14,"t":"2024-10-21T04:00:00Z","v":161704,"vw":30.087651},{"c":29.74,"h":29.82,"l":29.42,"n":4862,"o":29.76,"t":"2024-10-22T04:00:00Z","v":198018,"vw":29.665696},{"c":29.6,"h":29.95,"l":29.36,"n":5532,"o":29.5,"t":"2024-10-23T04:00:00Z","v":160457,"vw":29.626261},{"c":29.33,"h":29.75,"l":29.08,"n":4846,"o":29.7,"t":"2024-10-24T04:00:00Z","v":215289,"vw":29.32324},{"c":29.35,"h":29.85,"l":29.175,"n":4358,"o":29.68,"t":"2024-10-25T04:00:00Z","v":171780,"vw":29.393801},{"c":29.78,"h":29.935,"l":29.415,"n":4373,"o":29.48,"t":"2024-10-28T04:00:00Z","v":225360,"vw":29.775242},{"c":29.49,"h":29.65,"l":29.23,"n":4940,"o":29.33,"t":"2024-10-29T04:00:00Z","v":155291,"vw":29.489876},{"c":29.4,"h":30.12,"l":29.37,"n":6753,"o":29.39,"t":"2024-10-30T04:00:00Z","v":263371,"vw":29.654205},{"c":27.67,"h":29.58,"l":27.35,"n":7317,"o":29,"t":"2024-10-31T04:00:00Z","v":334762,"vw":27.823463},{"c":27.95,"h":28.13,"l":27.65,"n":6696,"o":28.06,"t":"2024-11-01T04:00:00Z","v":247186,"vw":27.892872},{"c":28.15,"h":28.36,"l":27.885,"n":14100,"o":27.91,"t":"2024-11-04T05:00:00Z","v":217555,"vw":28.115729},{"c":27.98,"h":28.23,"l":27.9,"n":5651,"o":28.04,"t":"2024-11-05T05:00:00Z","v":224248,"vw":28.015248},{"c":28.76,"h":29.875,"l":28.63,"n":9270,"o":29.26,"t":"2024-11-06T05:00:00Z","v":435282,"vw":28.9438},{"c":28.81,"h":29.72,"l":28.58,"n":5857,"o":28.86,"t":"2024-11-07T05:00:00Z","v":275620,"vw":28.875846},{"c":29.08,"h":29.265,"l":28.7,"n":4619,"o":28.81,"t":"2024-11-08T05:00:00Z","v":215468,"vw":29.050849},{"c":29.52,"h":29.73,"l":29.06,"n":5169,"o":29.56,"t":"2024-11-11T05:00:00Z","v":209472,"vw":29.432402},{"c":28.64,"h":29.3105,"l":28.41,"n":5480,"o":29.06,"t":"2024-11-12T05:00:00Z","v":238979,"vw":28.755793},{"c":29.3,"h":29.76,"l":28.8,"n":5647,"o":29.01,"t":"2024-11-13T05:00:00Z","v":256111,"vw":29.394309},{"c":29.16,"h":29.51,"l":29.02,"n":5147,"o":29.44,"t":"2024-11-14T05:00:00Z","v":190233,"vw":29.205943},{"c":28.88,"h":29.39,"l":28.845,"n":4656,"o":29.39,"t":"2024-11-15T05:00:00Z","v":173559,"vw":28.974993},{"c":28.89,"h":29.15,"l":28.56,"n":4281,"o":28.97,"t":"2024-11-18T05:00:00Z","v":167952,"vw":28.829743},{"c":29.1,"h":29.15,"l":28.31,"n":4149,"o":28.65,"t":"2024-11-19T05:00:00Z","v":154863,"vw":28.950272},{"c":28.97,"h":29.12,"l":28.6758,"n":4026,"o":29.12,"t":"2024-11-20T05:00:00Z","v":116062,"vw":28.884111},{"c":29.31,"h":29.39,"l":28.79,"n":4807,"o":29,"t":"2024-11-21T05:00:00Z","v":172224,"vw":29.260676},{"c":29.93,"h":29.97,"l":29.515,"n":5395,"o":29.59,"t":"2024-11-22T05:00:00Z","v":168008,"vw":29.859575},{"c":31.04,"h":31.625,"l":30.27,"n":5024,"o":30.45,"t":"2024-11-25T05:00:00Z","v":222369,"vw":31.138147},{"c":30.51,"h":30.85,"l":30.47,"n":4292,"o":30.77,"t":"2024-11-26T05:00:00Z","v":113829,"vw":30.59024},{"c":30.75,"h":31.0431,"l":30.63,"n":3477,"o":30.8,"t":"2024-11-27T05:00:00Z","v":114849,"vw":30.808734},{"c":30.73,"h":31,"l":30.53,"n":2288,"o":30.73,"t":"2024-11-29T05:00:00Z","v":111255,"vw":30.726792},{"c":31.11,"h":31.33,"l":30.54,"n":5818,"o":30.73,"t":"2024-12-02T05:00:00Z","v":172221,"vw":31.105176},{"c":30.83,"h":31.08,"l":30.45,"n":3872,"o":31.07,"t":"2024-12-03T05:00:00Z","v":126971,"vw":30.784545},{"c":31.05,"h":31.06,"l":30.52,"n":4606,"o":30.87,"t":"2024-12-04T05:00:00Z","v":182391,"vw":30.951102},{"c":30.37,"h":31.08,"l":30.36,"n":3905,"o":30.93,"t":"2024-12-05T05:00:00Z","v":131295,"vw":30.487029},{"c":30.15,"h":30.69,"l":30.0703,"n":3236,"o":30.67,"t":"2024-12-06T05:00:00Z","v":132795,"vw":30.194157},{"c":30.7,"h":30.87,"l":30.3,"n":4586,"o":30.44,"t":"2024-12-09T05:00:00Z","v":149046,"vw":30.695588},{"c":30.46,"h":30.74,"l":30,"n":4106,"o":30.62,"t":"2024-12-10T05:00:00Z","v":124957,"vw":30.476364},{"c":30.48,"h":30.805,"l":30.4,"n":3787,"o":30.77,"t":"2024-12-11T05:00:00Z","v":171946,"vw":30.529517},{"c":29.95,"h":30.3,"l":29.75,"n":3223,"o":30.25,"t":"2024-12-12T05:00:00Z","v":109252,"vw":29.980557},{"c":30.16,"h":30.16,"l":29.33,"n":4215,"o":30.03,"t":"2024-12-13T05:00:00Z","v":195072,"vw":29.823851},{"c":29.68,"h":30.32,"l":29.54,"n":6226,"o":30.13,"t":"2024-12-16T05:00:00Z","v":276942,"vw":29.735972},{"c":29.92,"h":30.12,"l":29.61,"n":4762,"o":29.61,"t":"2024-12-17T05:00:00Z","v":190448,"vw":29.922522},{"c":28.7,"h":30.49,"l":28.65,"n":5885,"o":30.03,"t":"2024-12-18T05:00:00Z","v":196211,"vw":29.247544},{"c":28.31,"h":28.98,"l":28.25,"n":5247,"o":28.79,"t":"2024-12-19T05:00:00Z","v":180336,"vw":28.432748},{"c":28.18,"h":28.74,"l":27.875,"n":5948,"o":27.93,"t":"2024-12-20T05:00:00Z","v":810646,"vw":28.197892},{"c":28.33,"h":28.4,"l":28.04,"n":4194,"o":28.18,"t":"2024-12-23T05:00:00Z","v":150993,"vw":28.257116},{"c":28.48,"h":28.53,"l":28.02,"n":1753,"o":28.4,"t":"2024-12-24T05:00:00Z","v":63112,"vw":28.376392},{"c":28.39,"h":28.68,"l":28.33,"n":3844,"o":28.38,"t":"2024-12-26T05:00:00Z","v":119386,"vw":28.44093},{"c":27.92,"h":28.585,"l":27.755,"n":3715,"o":28.16,"t":"2024-12-27T05:00:00Z","v":153445,"vw":27.988556},{"c":27.72,"h":27.87,"l":27.3301,"n":3977,"o":27.87,"t":"2024-12-30T05:00:00Z","v":184990,"vw":27.701189},{"c":28.11,"h":28.26,"l":27.85,"n":3338,"o":27.87,"t":"2024-12-31T05:00:00Z","v":196187,"vw":28.078267},{"c":27.84,"h":28.54,"l":27.55,"n":3965,"o":28.31,"t":"2025-01-02T05:00:00Z","v":183040,"vw":27.850606},{"c":27.97,"h":27.98,"l":27.52,"n":4636,"o":27.89,"t":"2025-01-03T05:00:00Z","v":171029,"vw":27.826225},{"c":28.11,"h":28.41,"l":27.95,"n":4689,"o":28,"t":"2025-01-06T05:00:00Z","v":200106,"vw":28.131134},{"c":27.72,"h":28.26,"l":27.47,"n":6491,"o":28.01,"t":"2025-01-07T05:00:00Z","v":260535,"vw":27.763916},{"c":27.52,"h":27.65,"l":26.9,"n":5277,"o":27.53,"t":"2025-01-08T05:00:00Z","v":193145,"vw":27.475312},{"c":27.85,"h":27.89,"l":27.1,"n":6304,"o":27.1,"t":"2025-01-10T05:00:00Z","v":256854,"vw":27.623163},{"c":28.17,"h":28.2,"l":27.38,"n":7883,"o":27.38,"t":"2025-01-13T05:00:00Z","v":269155,"vw":27.97929},{"c":28.28,"h":28.59,"l":27.74,"n":5170,"o":28.33,"t":"2025-01-14T05:00:00Z","v":220623,"vw":28.207345},{"c":28.81,"h":29.14,"l":28.58,"n":5229,"o":28.99,"t":"2025-01-15T05:00:00Z","v":170309,"vw":28.825878},{"c":28.75,"h":28.9,"l":28.51,"n":4815,"o":28.65,"t":"2025-01-16T05:00:00Z","v":154800,"vw":28.724337},{"c":28.67,"h":28.99,"l":28.54,"n":4201,"o":28.99,"t":"2025-01-17T05:00:00Z","v":136851,"vw":28.694365},{"c":28.9,"h":29.18,"l":28.76,"n":5873,"o":28.76,"t":"2025-01-21T05:00:00Z","v":178949,"vw":28.915601},{"c":28.22,"h":28.74,"l":28.21,"n":4526,"o":28.7,"t":"2025-01-22T05:00:00Z","v":184031,"vw":28.347433},{"c":28.77,"h":28.885,"l":28.15,"n":4644,"o":28.15,"t":"2025-01-23T05:00:00Z","v":247343,"vw":28.713761},{"c":28.77,"h":28.79,"l":28.2501,"n":4345,"o":28.56,"t":"2025-01-24T05:00:00Z","v":195206,"vw":28.668404},{"c":28.88,"h":29.5,"l":28.625,"n":5377,"o":28.75,"t":"2025-01-27T05:00:00Z","v":187688,"vw":28.962279},{"c":28.93,"h":29.065,"l":28.71,"n":4618,"o":28.76,"t":"2025-01-28T05:00:00Z","v":139514,"vw":28.920905},{"c":28.57,"h":29.44,"l":28.34,"n":6920,"o":29.44,"t":"2025-01-29T05:00:00Z","v":267669,"vw":28.660908},{"c":31.72,"h":32.61,"l":28.31,"n":17268,"o":28.31,"t":"2025-01-30T05:00:00Z","v":1268416,"vw":31.711888},{"c":31.02,"h":31.9,"l":30.54,"n":12208,"o":31.4,"t":"2025-01-31T05:00:00Z","v":658419,"vw":31.14708},{"c":30.18,"h":30.6087,"l":29.6493,"n":9291,"o":30.45,"t":"2025-02-03T05:00:00Z","v":313856,"vw":30.222467},{"c":30.62,"h":30.81,"l":29.879,"n":6905,"o":30.12,"t":"2025-02-04T05:00:00Z","v":232066,"vw":30.526722},{"c":30.62,"h":30.73,"l":30.24,"n":4974,"o":30.59,"t":"2025-02-05T05:00:00Z","v":212779,"vw":30.586777},{"c":30.22,"h":31.05,"l":30.21,"n":6528,"o":30.92,"t":"2025-02-06T05:00:00Z","v":234876,"vw":30.449368},{"c":29.46,"h":30.235,"l":29.37,"n":6655,"o":30.22,"t":"2025-02-07T05:00:00Z","v":220746,"vw":29.60489},{"c":29.57,"h":29.77,"l":29.24,"n":8804,"o":29.6,"t":"2025-02-10T05:00:00Z","v":341484,"vw":29.548275},{"c":29.39,"h":29.52,"l":28.73,"n":6557,"o":28.97,"t":"2025-02-11T05:00:00Z","v":282269,"vw":29.290043},{"c":28.89,"h":29.21,"l":28.71,"n":6324,"o":28.71,"t":"2025-02-12T05:00:00Z","v":315022,"vw":28.955795},{"c":29.94,"h":29.97,"l":29.07,"n":4919,"o":29.14,"t":"2025-02-13T05:00:00Z","v":236048,"vw":29.697884},{"c":29.53,"h":30.42,"l":29.35,"n":4375,"o":30.09,"t":"2025-02-14T05:00:00Z","v":163754,"vw":29.60922},{"c":29.28,"h":29.56,"l":29.1,"n":4410,"o":29.34,"t":"2025-02-18T05:00:00Z","v":146967,"vw":29.279911},{"c":29.21,"h":29.52,"l":28.72,"n":5312,"o":28.89,"t":"2025-02-19T05:00:00Z","v":220828,"vw":29.216268},{"c":28.93,"h":29.17,"l":28.595,"n":5443,"o":29.11,"t":"2025-02-20T05:00:00Z","v":183037,"vw":28.895286},{"c":28.52,"h":29.41,"l":28.43,"n":6022,"o":29.18,"t":"2025-02-21T05:00:00Z","v":290420,"vw":28.688354},{"c":28.51,"h":28.94,"l":28.32,"n":5557,"o":28.73,"t":"2025-02-24T05:00:00Z","v":229850,"vw":28.625788},{"c":28.89,"h":29.53,"l":28.55,"n":7186,"o":28.55,"t":"2025-02-25T05:00:00Z","v":260100,"vw":29.045556},{"c":28.87,"h":29.18,"l":28.67,"n":6129,"o":28.82,"t":"2025-02-26T05:00:00Z","v":279526,"vw":28.890064},{"c":28.26,"h":28.845,"l":28.155,"n":6897,"o":28.73,"t":"2025-02-27T05:00:00Z","v":289230,"vw":28.347869},{"c":28.5,"h":28.6,"l":28.04,"n":6009,"o":28.33,"t":"2025-02-28T05:00:00Z","v":259122,"vw":28.456438},{"c":27.87,"h":28.82,"l":27.79,"n":6110,"o":28.7,"t":"2025-03-03T05:00:00Z","v":238429,"vw":28.187029},{"c":27.54,"h":27.9,"l":27.14,"n":6596,"o":27.5,"t":"2025-03-04T05:00:00Z","v":267059,"vw":27.558665},{"c":27.64,"h":27.81,"l":27.1518,"n":5529,"o":27.61,"t":"2025-03-05T05:00:00Z","v":183778,"vw":27.595215},{"c":27.74,"h":27.99,"l":27.49,"n":6609,"o":27.52,"t":"2025-03-06T05:00:00Z","v":199165,"vw":27.740221},{"c":27.88,"h":28.02,"l":27.22,"n":6724,"o":27.62,"t":"2025-03-07T05:00:00Z","v":277744,"vw":27.78283},{"c":27.74,"h":28.4199,"l":27.495,"n":5566,"o":27.65,"t":"2025-03-10T04:00:00Z","v":190102,"vw":27.883579},{"c":27.55,"h":28.2199,"l":27.52,"n":6758,"o":27.8,"t":"2025-03-11T04:00:00Z","v":212467,"vw":27.721578},{"c":27.15,"h":27.685,"l":27.08,"n":4737,"o":27.57,"t":"2025-03-12T04:00:00Z","v":174050,"vw":27.241372},{"c":26.34,"h":27.5599,"l":26.3,"n":6670,"o":27.09,"t":"2025-03-13T04:00:00Z","v":237902,"vw":26.530086},{"c":26.94,"h":27.22,"l":26.13,"n":8472,"o":26.5,"t":"2025-03-14T04:00:00Z","v":329984,"vw":26.844317},{"c":27.04,"h":27.2509,"l":26.5,"n":9915,"o":26.79,"t":"2025-03-17T04:00:00Z","v":454890,"vw":26.845578},{"c":26.91,"h":27.2199,"l":26.5296,"n":7075,"o":26.92,"t":"2025-03-18T04:00:00Z","v":350238,"vw":26.965483},{"c":27.46,"h":27.66,"l":26.63,"n":7367,"o":26.67,"t":"2025-03-19T04:00:00Z","v":371067,"vw":27.316327},{"c":27.43,"h":27.82,"l":27.26,"n":6040,"o":27.26,"t":"2025-03-20T04:00:00Z","v":190432,"vw":27.511276},{"c":27.57,"h":27.59,"l":27.06,"n":7325,"o":27.13,"t":"2025-03-21T04:00:00Z","v":1015291,"vw":27.508195},{"c":28.44,"h":28.51,"l":27.92,"n":8053,"o":27.92,"t":"2025-03-24T04:00:00Z","v":415740,"vw":28.33453},{"c":27.77,"h":28.66,"l":27.75,"n":7482,"o":28.34,"t":"2025-03-25T04:00:00Z","v":307866,"vw":27.963087},{"c":27.66,"h":28.08,"l":27.54,"n":5818,"o":27.83,"t":"2025-03-26T04:00:00Z","v":193650,"vw":27.696341},{"c":27.88,"h":28.16,"l":27.56,"n":5181,"o":27.85,"t":"2025-03-27T04:00:00Z","v":247692,"vw":27.91241},{"c":27.53,"h":27.93,"l":27.32,"n":4588,"o":27.93,"t":"2025-03-28T04:00:00Z","v":199096,"vw":27.481118},{"c":27.7,"h":27.97,"l":27,"n":4018,"o":27.32,"t":"2025-03-31T04:00:00Z","v":192226,"vw":27.674638},{"c":27.88,"h":28,"l":27.54,"n":4337,"o":27.74,"t":"2025-04-01T04:00:00Z","v":178969,"vw":27.81516},{"c":28.04,"h":28.075,"l":27.56,"n":4341,"o":27.56,"t":"2025-04-02T04:00:00Z","v":174864,"vw":27.92178},{"c":25.8,"h":26.4,"l":25.35,"n":7554,"o":26.17,"t":"2025-04-03T04:00:00Z","v":391780,"vw":25.919841},{"c":26.62,"h":26.7,"l":24.83,"n":7671,"o":25.03,"t":"2025-04-04T04:00:00Z","v":370666,"vw":26.120577},{"c":26.26,"h":27.955,"l":25.44,"n":10975,"o":25.95,"t":"2025-04-07T04:00:00Z","v":723308,"vw":26.954028},{"c":25.26,"h":27.44,"l":24.91,"n":7446,"o":27.44,"t":"2025-04-08T04:00:00Z","v":314279,"vw":25.672333},{"c":27.16,"h":28.095,"l":24.55,"n":9764,"o":24.58,"t":"2025-04-09T04:00:00Z","v":537794,"vw":26.565885},{"c":26.54,"h":26.9543,"l":25.86,"n":6298,"o":26.75,"t":"2025-04-10T04:00:00Z","v":274113,"vw":26.406735},{"c":26.83,"h":26.925,"l":25.8,"n":6134,"o":26.43,"t":"2025-04-11T04:00:00Z","v":200182,"vw":26.579823},{"c":26.39,"h":27.3924,"l":26.27,"n":4543,"o":27.28,"t":"2025-04-14T04:00:00Z","v":194054,"vw":26.496689},{"c":26.13,"h":26.665,"l":25.99,"n":4434,"o":26.33,"t":"2025-04-15T04:00:00Z","v":240052,"vw":26.212864},{"c":25.93,"h":26.32,"l":25.765,"n":4292,"o":26,"t":"2025-04-16T04:00:00Z","v":163244,"vw":25.97803},{"c":26.51,"h":26.54,"l":25.88,"n":4877,"o":25.89,"t":"2025-04-17T04:00:00Z","v":187936,"vw":26.331631},{"c":26.37,"h":26.45,"l":25.93,"n":4725,"o":26.14,"t":"2025-04-21T04:00:00Z","v":249128,"vw":26.279818},{"c":27.26,"h":27.27,"l":26.7018,"n":5617,"o":26.83,"t":"2025-04-22T04:00:00Z","v":274089,"vw":27.053964},{"c":27.74,"h":28.33,"l":27.34,"n":6662,"o":28,"t":"2025-04-23T04:00:00Z","v":388870,"vw":27.691203},{"c":28.52,"h":28.56,"l":27.6,"n":6801,"o":27.82,"t":"2025-04-24T04:00:00Z","v":409729,"vw":28.323076},{"c":28.42,"h":28.51,"l":27.845,"n":6588,"o":28.49,"t":"2025-04-25T04:00:00Z","v":298080,"vw":28.312045},{"c":28.59,"h":28.8,"l":28.135,"n":7704,"o":28.28,"t":"2025-04-28T04:00:00Z","v":429695,"vw":28.537778},{"c":28.79,"h":28.84,"l":28.24,"n":4903,"o":28.36,"t":"2025-04-29T04:00:00Z","v":210705,"vw":28.658679},{"c":28.43,"h":28.71,"l":27.855,"n":5548,"o":28.51,"t":"2025-04-30T04:00:00Z","v":278525,"vw":28.359529},{"c":29.04,"h":29.2,"l":28.24,"n":5540,"o":28.47,"t":"2025-05-01T04:00:00Z","v":221842,"vw":28.957567},{"c":29.45,"h":29.48,"l":28.99,"n":5378,"o":29.06,"t":"2025-05-02T04:00:00Z","v":225347,"vw":29.332798},{"c":29.13,"h":29.39,"l":28.79,"n":6403,"o":29.19,"t":"2025-05-05T04:00:00Z","v":298048,"vw":29.104905},{"c":25.66,"h":27.46,"l":25.2,"n":24158,"o":27.115,"t":"2025-05-06T04:00:00Z","v":1795724,"vw":25.850965},{"c":25.27,"h":26.27,"l":25.15,"n":15205,"o":26.03,"t":"2025-05-07T04:00:00Z","v":810130,"vw":25.344503},{"c":26.29,"h":26.31,"l":24.795,"n":9762,"o":25.44,"t":"2025-05-08T04:00:00Z","v":632078,"vw":25.878285},{"c":26.08,"h":26.49,"l":26.015,"n":8964,"o":26.29,"t":"2025-05-09T04:00:00Z","v":414165,"vw":26.180996},{"c":27.46,"h":27.72,"l":27.08,"n":8359,"o":27.28,"t":"2025-05-12T04:00:00Z","v":386183,"vw":27.397571},{"c":27.48,"h":27.7541,"l":27.25,"n":6299,"o":27.47,"t":"2025-05-13T04:00:00Z","v":285932,"vw":27.530871},{"c":26.9,"h":27.47,"l":26.87,"n":6434,"o":27.34,"t":"2025-05-14T04:00:00Z","v":299038,"vw":27.027679},{"c":27.54,"h":27.64,"l":26.19,"n":11302,"o":26.61,"t":"2025-05-15T04:00:00Z","v":947776,"vw":27.227134},{"c":27.58,"h":27.84,"l":27.3,"n":7590,"o":27.52,"t":"2025-05-16T04:00:00Z","v":362832,"vw":27.599864},{"c":27.08,"h":27.46,"l":26.66,"n":7416,"o":27.17,"t":"2025-05-19T04:00:00Z","v":353236,"vw":26.970568},{"c":27.22,"h":27.31,"l":26.935,"n":5943,"o":26.98,"t":"2025-05-20T04:00:00Z","v":277467,"vw":27.197109},{"c":26.07,"h":27.0263,"l":26,"n":7076,"o":26.79,"t":"2025-05-21T04:00:00Z","v":356977,"vw":26.33864},{"c":25.98,"h":26.1207,"l":25.68,"n":5923,"o":25.89,"t":"2025-05-22T04:00:00Z","v":220641,"vw":25.978184},{"c":26.07,"h":26.23,"l":25.66,"n":5763,"o":25.66,"t":"2025-05-23T04:00:00Z","v":258161,"vw":26.037715},{"c":26.6,"h":26.7262,"l":26.02,"n":5722,"o":26.37,"t":"2025-05-27T04:00:00Z","v":246176,"vw":26.554473},{"c":26.23,"h":26.6,"l":26.21,"n":5512,"o":26.51,"t":"2025-05-28T04:00:00Z","v":202453,"vw":26.328406},{"c":26.38,"h":26.48,"l":26.015,"n":5890,"o":26.3,"t":"2025-05-29T04:00:00Z","v":233861,"vw":26.345884},{"c":26.13,"h":26.38,"l":26.09,"n":4237,"o":26.17,"t":"2025-05-30T04:00:00Z","v":167166,"vw":26.199016},{"c":25.73,"h":26.18,"l":25.44,"n":5330,"o":26.17,"t":"2025-06-02T04:00:00Z","v":227206,"vw":25.754078},{"c":26.51,"h":26.59,"l":25.68,"n":6724,"o":25.88,"t":"2025-06-03T04:00:00Z","v":286940,"vw":26.370221},{"c":26.36,"h":26.59,"l":26.265,"n":5277,"o":26.39,"t":"2025-06-04T04:00:00Z","v":216658,"vw":26.397601},{"c":26.02,"h":26.42,"l":25.99,"n":5548,"o":26.28,"t":"2025-06-05T04:00:00Z","v":226990,"vw":26.134832},{"c":26.18,"h":26.4,"l":26.09,"n":5058,"o":26.35,"t":"2025-06-06T04:00:00Z","v":173008,"vw":26.201419},{"c":26.64,"h":26.82,"l":26.27,"n":5708,"o":26.5,"t":"2025-06-09T04:00:00Z","v":233225,"vw":26.617284},{"c":27.05,"h":27.28,"l":26.6308,"n":4616,"o":26.89,"t":"2025-06-10T04:00:00Z","v":189152,"vw":27.062107},{"c":26.87,"h":27.21,"l":26.83,"n":5281,"o":27.21,"t":"2025-06-11T04:00:00Z","v":211643,"vw":26.94759},{"c":26.65,"h":26.74,"l":26.33,"n":5250,"o":26.68,"t":"2025-06-12T04:00:00Z","v":244737,"vw":26.585131},{"c":26.27,"h":26.86,"l":26.2,"n":6460,"o":26.36,"t":"2025-06-13T04:00:00Z","v":234115,"vw":26.4212},{"c":27.23,"h":27.24,"l":26.42,"n":6631,"o":26.55,"t":"2025-06-16T04:00:00Z","v":265272,"vw":27.108159},{"c":26.76,"h":27.21,"l":26.7025,"n":6592,"o":27.05,"t":"2025-06-17T04:00:00Z","v":298933,"vw":26.896065},{"c":27.25,"h":27.535,"l":26.65,"n":7655,"o":26.76,"t":"2025-06-18T04:00:00Z","v":298966,"vw":27.209264},{"c":27.4,"h":27.43,"l":27.155,"n":6128,"o":27.32,"t":"2025-06-20T04:00:00Z","v":433282,"vw":27.352729},{"c":27.5,"h":27.51,"l":26.75,"n":6396,"o":27.12,"t":"2025-06-23T04:00:00Z","v":259534,"vw":27.2764},{"c":27.88,"h":27.93,"l":27.4398,"n":5735,"o":27.75,"t":"2025-06-24T04:00:00Z","v":257286,"vw":27.754063},{"c":27.41,"h":27.85,"l":27.345,"n":4670,"o":27.85,"t":"2025-06-25T04:00:00Z","v":208733,"vw":27.465576},{"c":27.94,"h":27.98,"l":27.43,"n":4581,"o":27.45,"t":"2025-06-26T04:00:00Z","v":202164,"vw":27.809282},{"c":27.92,"h":28.4305,"l":27.73,"n":5773,"o":28.06,"t":"2025-06-27T04:00:00Z","v":340962,"vw":27.969889},{"c":27.85,"h":28.27,"l":27.8,"n":4488,"o":28.18,"t":"2025-06-30T04:00:00Z","v":191957,"vw":27.892816},{"c":29.35,"h":29.92,"l":27.85,"n":6913,"o":27.97,"t":"2025-07-01T04:00:00Z","v":332024,"vw":29.24643},{"c":30.24,"h":30.24,"l":29.2097,"n":5595,"o":29.42,"t":"2025-07-02T04:00:00Z","v":213582,"vw":30.01895},{"c":30.13,"h":30.25,"l":29.96,"n":2432,"o":30.24,"t":"2025-07-03T04:00:00Z","v":99835,"vw":30.089484},{"c":29.45,"h":30.1,"l":29.38,"n":6859,"o":29.83,"t":"2025-07-07T04:00:00Z","v":212382,"vw":29.608924},{"c":29.49,"h":29.835,"l":29.27,"n":6091,"o":29.63,"t":"2025-07-08T04:00:00Z","v":180161,"vw":29.549355},{"c":30.09,"h":30.157,"l":29.32,"n":5124,"o":29.5,"t":"2025-07-09T04:00:00Z","v":191979,"vw":29.884108},{"c":30.32,"h":30.925,"l":30.03,"n":6521,"o":30.09,"t":"2025-07-10T04:00:00Z","v":253988,"vw":30.508483},{"c":29.81,"h":30.23,"l":29.7201,"n":5926,"o":30.02,"t":"2025-07-11T04:00:00Z","v":227462,"vw":29.86763},{"c":29.72,"h":29.83,"l":29.4,"n":5357,"o":29.81,"t":"2025-07-14T04:00:00Z","v":146335,"vw":29.673832},{"c":28.52,"h":29.78,"l":28.455,"n":5799,"o":29.72,"t":"2025-07-15T04:00:00Z","v":197020,"vw":28.741892},{"c":28.81,"h":28.88,"l":28.31,"n":5428,"o":28.7,"t":"2025-07-16T04:00:00Z","v":185214,"vw":28.743774},{"c":29.18,"h":29.39,"l":28.87,"n":5344,"o":28.87,"t":"2025-07-17T04:00:00Z","v":206774,"vw":29.166184},{"c":28.97,"h":29.385,"l":28.86,"n":4604,"o":29.37,"t":"2025-07-18T04:00:00Z","v":185117,"vw":29.010083},{"c":29.09,"h":29.41,"l":29.09,"n":5379,"o":29.12,"t":"2025-07-21T04:00:00Z","v":204198,"vw":29.186385},{"c":29.85,"h":30.1,"l":29.26,"n":5271,"o":29.26,"t":"2025-07-22T04:00:00Z","v":201051,"vw":29.821049},{"c":30.03,"h":30.325,"l":29.9999,"n":5106,"o":30.15,"t":"2025-07-23T04:00:00Z","v":212223,"vw":30.066224},{"c":29.6,"h":30.1,"l":29.525,"n":6662,"o":30.03,"t":"2025-07-24T04:00:00Z","v":187745,"vw":29.728498},{"c":29.86,"h":29.96,"l":29.4033,"n":4956,"o":29.96,"t":"2025-07-25T04:00:00Z","v":148825,"vw":29.774049},{"c":29.81,"h":30.06,"l":29.59,"n":5468,"o":29.88,"t":"2025-07-28T04:00:00Z","v":285317,"vw":29.828491},{"c":29.22,"h":29.94,"l":29.15,"n":5516,"o":29.94,"t":"2025-07-29T04:00:00Z","v":196339,"vw":29.333877},{"c":29.19,"h":29.66,"l":28.945,"n":8295,"o":29.51,"t":"2025-07-30T04:00:00Z","v":426171,"vw":29.301741},{"c":29.77,"h":31,"l":28.943,"n":12339,"o":30.51,"t":"2025-07-31T04:00:00Z","v":624199,"vw":30.006202},{"c":28.56,"h":29.46,"l":28.2228,"n":10778,"o":29.28,"t":"2025-08-01T04:00:00Z","v":426048,"vw":28.620748},{"c":29.18,"h":29.34,"l":28.63,"n":6041,"o":28.63,"t":"2025-08-04T04:00:00Z","v":265025,"vw":29.110205},{"c":29.51,"h":29.63,"l":29.03,"n":6206,"o":29.13,"t":"2025-08-05T04:00:00Z","v":259612,"vw":29.43049},{"c":29.58,"h":29.9,"l":29.49,"n":6878,"o":29.51,"t":"2025-08-06T04:00:00Z","v":242749,"vw":29.631792},{"c":29.31,"h":30.085,"l":29.25,"n":7464,"o":29.76,"t":"2025-08-07T04:00:00Z","v":314736,"vw":29.39802},{"c":29.26,"h":29.695,"l":29.18,"n":4755,"o":29.62,"t":"2025-08-08T04:00:00Z","v":197520,"vw":29.330455},{"c":29.47,"h":29.585,"l":29.1,"n":5312,"o":29.39,"t":"2025-08-11T04:00:00Z","v":251588,"vw":29.405188},{"c":30.41,"h":30.49,"l":29.61,"n":6967,"o":29.73,"t":"2025-08-12T04:00:00Z","v":301426,"vw":30.301985},{"c":30.48,"h":30.67,"l":29.84,"n":7028,"o":29.84,"t":"2025-08-13T04:00:00Z","v":401783,"vw":30.432146},{"c":29.75,"h":29.992,"l":29.64,"n":5188,"o":29.85,"t":"2025-08-14T04:00:00Z","v":215206,"vw":29.794509},{"c":29.88,"h":29.93,"l":29.55,"n":6279,"o":29.9,"t":"2025-08-15T04:00:00Z","v":450915,"vw":29.825722},{"c":29.79,"h":30.095,"l":29.72,"n":5544,"o":29.9,"t":"2025-08-18T04:00:00Z","v":199880,"vw":29.813817},{"c":30.08,"h":30.45,"l":29.92,"n":5591,"o":29.99,"t":"2025-08-19T04:00:00Z","v":231546,"vw":30.129882},{"c":29.1,"h":30.06,"l":29.1,"n":5482,"o":29.89,"t":"2025-08-20T04:00:00Z","v":239727,"vw":29.380788},{"c":28.81,"h":29.1,"l":28.665,"n":4789,"o":29.1,"t":"2025-08-21T04:00:00Z","v":235893,"vw":28.840475},{"c":30.03,"h":30.1,"l":28.83,"n":9616,"o":28.89,"t":"2025-08-22T04:00:00Z","v":304659,"vw":29.928973},{"c":30.11,"h":31.4105,"l":29.92,"n":8996,"o":31.22,"t":"2025-08-25T04:00:00Z","v":404527,"vw":30.352599},{"c":29.91,"h":30.39,"l":29.76,"n":9188,"o":30,"t":"2025-08-26T04:00:00Z","v":421899,"vw":30.044741},{"c":29.96,"h":30.14,"l":29.645,"n":7290,"o":29.95,"t":"2025-08-27T04:00:00Z","v":278415,"vw":29.934603},{"c":29.55,"h":30.06,"l":29.48,"n":8898,"o":30.06,"t":"2025-08-28T04:00:00Z","v":414040,"vw":29.597589},{"c":29.51,"h":29.696,"l":29.25,"n":7255,"o":29.63,"t":"2025-08-29T04:00:00Z","v":337435,"vw":29.460655},{"c":29.16,"h":29.575,"l":29.145,"n":8186,"o":29.16,"t":"2025-09-02T04:00:00Z","v":309777,"vw":29.294354},{"c":28.95,"h":29.31,"l":28.74,"n":7781,"o":29.03,"t":"2025-09-03T04:00:00Z","v":287794,"vw":28.931774},{"c":30.24,"h":30.27,"l":29.095,"n":8511,"o":29.22,"t":"2025-09-04T04:00:00Z","v":327798,"vw":29.956961},{"c":30.34,"h":30.8,"l":30.13,"n":7080,"o":30.44,"t":"2025-09-05T04:00:00Z","v":253893,"vw":30.350959},{"c":29.87,"h":30.35,"l":29.8,"n":6918,"o":30.35,"t":"2025-09-08T04:00:00Z","v":233421,"vw":29.904774},{"c":29.35,"h":29.775,"l":29.2,"n":6882,"o":29.63,"t":"2025-09-09T04:00:00Z","v":200655,"vw":29.38857},{"c":29.3,"h":29.42,"l":29.11,"n":7783,"o":29.35,"t":"2025-09-10T04:00:00Z","v":250727,"vw":29.282971},{"c":29.58,"h":29.705,"l":29.3,"n":7163,"o":29.51,"t":"2025-09-11T04:00:00Z","v":289554,"vw":29.567974},{"c":29.17,"h":29.44,"l":29.07,"n":7346,"o":29.33,"t":"2025-09-12T04:00:00Z","v":264341,"vw":29.210665},{"c":29.5,"h":29.57,"l":29.11,"n":6254,"o":29.25,"t":"2025-09-15T04:00:00Z","v":250824,"vw":29.426221},{"c":29.13,"h":29.335,"l":28.56,"n":6817,"o":29.28,"t":"2025-09-16T04:00:00Z","v":293685,"vw":29.033864},{"c":29.2,"h":30.11,"l":29.02,"n":6865,"o":29.27,"t":"2025-09-17T04:00:00Z","v":244878,"vw":29.354872},{"c":29.81,"h":29.84,"l":29.29,"n":6359,"o":29.42,"t":"2025-09-18T04:00:00Z","v":260911,"vw":29.720332},{"c":29.26,"h":29.82,"l":29.215,"n":5530,"o":29.82,"t":"2025-09-19T04:00:00Z","v":473587,"vw":29.34473},{"c":29.01,"h":29.365,"l":28.94,"n":6439,"o":29.35,"t":"2025-09-22T04:00:00Z","v":257692,"vw":29.049543},{"c":28.99,"h":29.285,"l":28.8192,"n":5744,"o":29.03,"t":"2025-09-23T04:00:00Z","v":199360,"vw":28.987081},{"c":28.87,"h":29.21,"l":28.63,"n":5644,"o":28.95,"t":"2025-09-24T04:00:00Z","v":165206,"vw":28.861878},{"c":28.64,"h":28.87,"l":28.5,"n":5679,"o":28.75,"t":"2025-09-25T04:00:00Z","v":159815,"vw":28.655016},{"c":29.23,"h":29.24,"l":28.94,"n":6000,"o":29.05,"t":"2025-09-26T04:00:00Z","v":193410,"vw":29.174347},{"c":29.45,"h":29.61,"l":28.875,"n":10191,"o":29.36,"t":"2025-09-29T04:00:00Z","v":612782,"vw":29.294094},{"c":29.46,"h":29.58,"l":29.13,"n":7334,"o":29.46,"t":"2025-09-30T04:00:00Z","v":271135,"vw":29.344832},{"c":28.53,"h":29.41,"l":28.45,"n":9061,"o":29.3,"t":"2025-10-01T04:00:00Z","v":392225,"vw":28.644028},{"c":28.81,"h":28.83,"l":28.43,"n":6507,"o":28.45,"t":"2025-10-02T04:00:00Z","v":296919,"vw":28.714489},{"c":28.92,"h":29.3,"l":28.85,"n":5108,"o":28.86,"t":"2025-10-03T04:00:00Z","v":197950,"vw":29.017029},{"c":28.16,"h":29.0096,"l":28.09,"n":6867,"o":28.99,"t":"2025-10-06T04:00:00Z","v":244071,"vw":28.349872},{"c":27.69,"h":28.1,"l":27.54,"n":6372,"o":28.1,"t":"2025-10-07T04:00:00Z","v":272430,"vw":27.711402},{"c":28.08,"h":28.11,"l":27.56,"n":7668,"o":27.67,"t":"2025-10-08T04:00:00Z","v":228706,"vw":27.878625},{"c":27.63,"h":28.11,"l":27.545,"n":6350,"o":28.11,"t":"2025-10-09T04:00:00Z","v":192527,"vw":27.682342},{"c":26.96,"h":27.8531,"l":26.87,"n":6488,"o":27.75,"t":"2025-10-10T04:00:00Z","v":226617,"vw":27.129758},{"c":27.4,"h":27.5,"l":27.0765,"n":6003,"o":27.22,"t":"2025-10-13T04:00:00Z","v":172412,"vw":27.366361},{"c":28,"h":28.13,"l":26.99,"n":5759,"o":26.99,"t":"2025-10-14T04:00:00Z","v":228795,"vw":27.908529},{"c":28.08,"h":28.39,"l":27.845,"n":5566,"o":28.23,"t":"2025-10-15T04:00:00Z","v":191026,"vw":28.042818},{"c":27.35,"h":28,"l":27.32,"n":6315,"o":27.76,"t":"2025-10-16T04:00:00Z","v":226634,"vw":27.486494},{"c":27.37,"h":27.615,"l":27.24,"n":5621,"o":27.24,"t":"2025-10-17T04:00:00Z","v":173720,"vw":27.360736},{"c":27.36,"h":27.63,"l":27.24,"n":4681,"o":27.47,"t":"2025-10-20T04:00:00Z","v":149283,"vw":27.371176},{"c":27.55,"h":27.68,"l":27.32,"n":5747,"o":27.32,"t":"2025-10-21T04:00:00Z","v":161287,"vw":27.523411},{"c":27.48,"h":27.7,"l":27.2902,"n":5174,"o":27.57,"t":"2025-10-22T04:00:00Z","v":153345,"vw":27.445502},{"c":27.56,"h":27.71,"l":27.3,"n":5496,"o":27.71,"t":"2025-10-23T04:00:00Z","v":141780,"vw":27.524354},{"c":27.58,"h":27.85,"l":27.5336,"n":5238,"o":27.81,"t":"2025-10-24T04:00:00Z","v":129089,"vw":27.633024},{"c":27.7,"h":27.82,"l":27.39,"n":5511,"o":27.65,"t":"2025-10-27T04:00:00Z","v":165275,"vw":27.65281},{"c":28.19,"h":28.21,"l":27.49,"n":7188,"o":27.49,"t":"2025-10-28T04:00:00Z","v":208138,"vw":28.095752},{"c":27.19,"h":27.98,"l":26.98,"n":7951,"o":27.97,"t":"2025-10-29T04:00:00Z","v":261071,"vw":27.335688},{"c":24.51,"h":26.28,"l":24.42,"n":19836,"o":25.4,"t":"2025-10-30T04:00:00Z","v":885224,"vw":24.855447},{"c":24.17,"h":24.675,"l":24.07,"n":9713,"o":24.55,"t":"2025-10-31T04:00:00Z","v":465145,"vw":24.274953},{"c":23.91,"h":24.18,"l":23.67,"n":11145,"o":24.18,"t":"2025-11-03T05:00:00Z","v":494781,"vw":23.857001},{"c":23.88,"h":24.02,"l":23.6,"n":8061,"o":23.76,"t":"2025-11-04T05:00:00Z","v":439241,"vw":23.821144},{"c":24.13,"h":24.18,"l":23.55,"n":8210,"o":23.83,"t":"2025-11-05T05:00:00Z","v":436698,"vw":23.97413},{"c":23.61,"h":24.16,"l":23.571,"n":6181,"o":24.08,"t":"2025-11-06T05:00:00Z","v":296516,"vw":23.778269},{"c":23.67,"h":23.885,"l":23.3,"n":7652,"o":23.55,"t":"2025-11-07T05:00:00Z","v":271444,"vw":23.607725},{"c":23.45,"h":23.94,"l":23.3501,"n":5372,"o":23.82,"t":"2025-11-10T05:00:00Z","v":257502,"vw":23.526713},{"c":23.51,"h":23.76,"l":23.41,"n":6602,"o":23.59,"t":"2025-11-11T05:00:00Z","v":337036,"vw":23.536551},{"c":22.83,"h":23.25,"l":22.83,"n":6792,"o":23.22,"t":"2025-11-12T05:00:00Z","v":258919,"vw":22.979074},{"c":22.68,"h":23.12,"l":22.64,"n":5862,"o":22.83,"t":"2025-11-13T05:00:00Z","v":303625,"vw":22.809455},{"c":22.5,"h":22.7599,"l":22.39,"n":6328,"o":22.59,"t":"2025-11-14T05:00:00Z","v":301644,"vw":22.503673},{"c":21.88,"h":22.7466,"l":21.76,"n":8149,"o":22.58,"t":"2025-11-17T05:00:00Z","v":344380,"vw":22.021173},{"c":21.97,"h":22.22,"l":21.67,"n":7452,"o":21.67,"t":"2025-11-18T05:00:00Z","v":362727,"vw":22.021676},{"c":22.37,"h":22.53,"l":22,"n":7000,"o":22,"t":"2025-11-19T05:00:00Z","v":312541,"vw":22.357986},{"c":22.2,"h":22.8373,"l":22.175,"n":7801,"o":22.53,"t":"2025-11-20T05:00:00Z","v":299010,"vw":22.399079},{"c":23.02,"h":23.23,"l":22.38,"n":6823,"o":22.38,"t":"2025-11-21T05:00:00Z","v":320231,"vw":22.960714},{"c":22.7,"h":23.12,"l":22.64,"n":7123,"o":22.96,"t":"2025-11-24T05:00:00Z","v":427560,"vw":22.740971},{"c":23.59,"h":23.715,"l":22.9,"n":7105,"o":22.9,"t":"2025-11-25T05:00:00Z","v":365658,"vw":23.526891},{"c":23.66,"h":24.1,"l":23.43,"n":8030,"o":23.43,"t":"2025-11-26T05:00:00Z","v":447917,"vw":23.762075},{"c":23.64,"h":23.8276,"l":23.25,"n":4520,"o":23.46,"t":"2025-11-28T05:00:00Z","v":283498,"vw":23.632691},{"c":24,"h":24.14,"l":23.27,"n":5690,"o":23.27,"t":"2025-12-01T05:00:00Z","v":282819,"vw":23.957299},{"c":23.99,"h":24.05,"l":23.6301,"n":5373,"o":24,"t":"2025-12-02T05:00:00Z","v":212705,"vw":23.923183},{"c":24.34,"h":24.51,"l":23.94,"n":5421,"o":24.1,"t":"2025-12-03T05:00:00Z","v":191641,"vw":24.353768},{"c":24.11,"h":24.4,"l":24.06,"n":4908,"o":24.35,"t":"2025-12-04T05:00:00Z","v":171129,"vw":24.19026},{"c":24.01,"h":24.38,"l":23.89,"n":4995,"o":24.05,"t":"2025-12-05T05:00:00Z","v":237950,"vw":24.020739},{"c":23.71,"h":23.99,"l":23.64,"n":6720,"o":23.99,"t":"2025-12-08T05:00:00Z","v":276315,"vw":23.758095},{"c":23.95,"h":24.08,"l":23.58,"n":4396,"o":23.58,"t":"2025-12-09T05:00:00Z","v":149896,"vw":23.945666},{"c":24.65,"h":24.74,"l":23.84,"n":5592,"o":23.84,"t":"2025-12-10T05:00:00Z","v":226897,"vw":24.493021},{"c":25.2,"h":25.215,"l":24.5,"n":6956,"o":24.79,"t":"2025-12-11T05:00:00Z","v":367571,"vw":25.026469},{"c":25.03,"h":25.26,"l":24.9536,"n":6404,"o":25.17,"t":"2025-12-12T05:00:00Z","v":262738,"vw":25.100445},{"c":24.91,"h":25.155,"l":24.46,"n":8963,"o":25.05,"t":"2025-12-15T05:00:00Z","v":398987,"vw":24.812687},{"c":24.11,"h":25.0225,"l":24.09,"n":7795,"o":24.96,"t":"2025-12-16T05:00:00Z","v":381578,"vw":24.337733},{"c":23.98,"h":24.39,"l":23.83,"n":7019,"o":24.02,"t":"2025-12-17T05:00:00Z","v":292535,"vw":24.005009},{"c":24.05,"h":24.456,"l":23.93,"n":6019,"o":24.24,"t":"2025-12-18T05:00:00Z","v":288925,"vw":24.106475},{"c":23.59,"h":23.99,"l":23.45,"n":6232,"o":23.82,"t":"2025-12-19T05:00:00Z","v":537612,"vw":23.592887},{"c":23.31,"h":23.627,"l":23.19,"n":5921,"o":23.46,"t":"2025-12-22T05:00:00Z","v":283304,"vw":23.351072},{"c":23.02,"h":23.21,"l":22.915,"n":6090,"o":23.19,"t":"2025-12-23T05:00:00Z","v":429183,"vw":23.03485},{"c":23.23,"h":23.25,"l":22.97,"n":2451,"o":23.01,"t":"2025-12-24T05:00:00Z","v":93560,"vw":23.159286},{"c":23.27,"h":23.3,"l":23.03,"n":3984,"o":23.1,"t":"2025-12-26T05:00:00Z","v":230570,"vw":23.178605},{"c":22.99,"h":23.3799,"l":22.89,"n":4336,"o":23.27,"t":"2025-12-29T05:00:00Z","v":210012,"vw":23.023739},{"c":22.78,"h":22.99,"l":22.73,"n":4784,"o":22.86,"t":"2025-12-30T05:00:00Z","v":219653,"vw":22.852423},{"c":22.84,"h":22.925,"l":22.69,"n":4689,"o":22.81,"t":"2025-12-31T05:00:00Z","v":282466,"vw":22.79638},{"c":22.86,"h":23.367,"l":22.84,"n":7173,"o":22.89,"t":"2026-01-02T05:00:00Z","v":329592,"vw":23.015815},{"c":23.01,"h":23.37,"l":22.73,"n":6715,"o":22.83,"t":"2026-01-05T05:00:00Z","v":309820,"vw":23.134401},{"c":23.3,"h":23.4,"l":22.7,"n":6180,"o":22.9,"t":"2026-01-06T05:00:00Z","v":275164,"vw":23.18668},{"c":23.03,"h":23.4,"l":22.915,"n":6753,"o":23.37,"t":"2026-01-07T05:00:00Z","v":255040,"vw":23.034901},{"c":23.97,"h":24.15,"l":22.875,"n":8514,"o":22.9,"t":"2026-01-08T05:00:00Z","v":493440,"vw":23.936947},{"c":24.24,"h":24.4,"l":23.64,"n":7131,"o":24.18,"t":"2026-01-09T05:00:00Z","v":316034,"vw":24.114376},{"c":24.15,"h":24.22,"l":23.67,"n":5707,"o":24.07,"t":"2026-01-12T05:00:00Z","v":191518,"vw":24.100884},{"c":24.58,"h":24.6,"l":24.11,"n":5593,"o":24.3,"t":"2026-01-13T05:00:00Z","v":343864,"vw":24.497545},{"c":24.16,"h":24.69,"l":24.005,"n":7546,"o":24.49,"t":"2026-01-14T05:00:00Z","v":318159,"vw":24.202179},{"c":24.83,"h":24.87,"l":23.9944,"n":6026,"o":24.21,"t":"2026-01-15T05:00:00Z","v":294792,"vw":24.718901},{"c":24.66,"h":24.84,"l":24.48,"n":5982,"o":24.78,"t":"2026-01-16T05:00:00Z","v":244895,"vw":24.643172},{"c":24.2,"h":24.4,"l":24.16,"n":5431,"o":24.37,"t":"2026-01-20T05:00:00Z","v":258413,"vw":24.256976},{"c":24.96,"h":24.97,"l":24.2,"n":7669,"o":24.38,"t":"2026-01-21T05:00:00Z","v":360707,"vw":24.728365},{"c":24.78,"h":25.14,"l":24.51,"n":7398,"o":24.97,"t":"2026-01-22T05:00:00Z","v":347091,"vw":24.776089},{"c":24.21,"h":24.72,"l":24.15,"n":6497,"o":24.65,"t":"2026-01-23T05:00:00Z","v":202345,"vw":24.240899},{"c":24.66,"h":24.7,"l":23.934,"n":9239,"o":24.14,"t":"2026-01-26T05:00:00Z","v":515857,"vw":24.506704},{"c":24.3,"h":24.66,"l":23.9,"n":8726,"o":24.53,"t":"2026-01-27T05:00:00Z","v":365775,"vw":24.203045},{"c":24.15,"h":24.53,"l":24.07,"n":11052,"o":24.35,"t":"2026-01-28T05:00:00Z","v":500252,"vw":24.224188},{"c":22.54,"h":24.25,"l":22.345,"n":16786,"o":24.25,"t":"2026-01-29T05:00:00Z","v":1240845,"vw":22.686539},{"c":22.93,"h":22.985,"l":22.26,"n":11947,"o":22.61,"t":"2026-01-30T05:00:00Z","v":743063,"vw":22.743885},{"c":23.11,"h":23.195,"l":22.76,"n":9076,"o":22.83,"t":"2026-02-02T05:00:00Z","v":477448,"vw":23.055298},{"c":23.33,"h":23.87,"l":23.01,"n":11698,"o":23.01,"t":"2026-02-03T05:00:00Z","v":551745,"vw":23.3038},{"c":24.23,"h":24.24,"l":23.385,"n":10637,"o":23.5,"t":"2026-02-04T05:00:00Z","v":508136,"vw":24.042731},{"c":23.95,"h":24.2507,"l":23.76,"n":9848,"o":24.19,"t":"2026-02-05T05:00:00Z","v":353434,"vw":23.945199},{"c":24.54,"h":24.585,"l":23.92,"n":8616,"o":23.92,"t":"2026-02-06T05:00:00Z","v":399952,"vw":24.420721},{"c":24.61,"h":24.63,"l":24.12,"n":7026,"o":24.52,"t":"2026-02-09T05:00:00Z","v":301132,"vw":24.530072},{"c":24.74,"h":24.96,"l":24.61,"n":6607,"o":24.72,"t":"2026-02-10T05:00:00Z","v":314616,"vw":24.767944},{"c":23.62,"h":24.53,"l":23.38,"n":6867,"o":24.15,"t":"2026-02-11T05:00:00Z","v":289470,"vw":23.622554},{"c":23.49,"h":24.03,"l":23.28,"n":7138,"o":23.73,"t":"2026-02-12T05:00:00Z","v":328698,"vw":23.465102},{"c":23.85,"h":23.98,"l":23.24,"n":9555,"o":23.6,"t":"2026-02-13T05:00:00Z","v":455082,"vw":23.702217},{"c":23.71,"h":23.99,"l":23.18,"n":6858,"o":23.97,"t":"2026-02-17T05:00:00Z","v":276385,"vw":23.615549},{"c":23.42,"h":23.71,"l":23.16,"n":8362,"o":23.22,"t":"2026-02-18T05:00:00Z","v":382081,"vw":23.431611},{"c":23.37,"h":23.7,"l":23.13,"n":6500,"o":23.43,"t":"2026-02-19T05:00:00Z","v":315663,"vw":23.331622},{"c":23.6,"h":23.76,"l":23.17,"n":8642,"o":23.41,"t":"2026-02-20T05:00:00Z","v":476582,"vw":23.54573},{"c":22.91,"h":23.555,"l":22.74,"n":6252,"o":23.5,"t":"2026-02-23T05:00:00Z","v":352952,"vw":22.962598},{"c":22.97,"h":23.3,"l":22.88,"n":5853,"o":22.93,"t":"2026-02-24T05:00:00Z","v":256605,"vw":23.026538},{"c":23.03,"h":23.065,"l":22.54,"n":5564,"o":22.94,"t":"2026-02-25T05:00:00Z","v":278125,"vw":22.886816},{"c":23.19,"h":23.4499,"l":22.99,"n":7044,"o":23.14,"t":"2026-02-26T05:00:00Z","v":429387,"vw":23.227704},{"c":22.78,"h":22.95,"l":22.63,"n":6494,"o":22.95,"t":"2026-02-27T05:00:00Z","v":296199,"vw":22.789554},{"c":22.57,"h":22.72,"l":22.2,"n":7467,"o":22.5,"t":"2026-03-02T05:00:00Z","v":323784,"vw":22.522809},{"c":22.47,"h":22.6191,"l":21.974,"n":10174,"o":22,"t":"2026-03-03T05:00:00Z","v":439085,"vw":22.390903},{"c":22.72,"h":22.82,"l":22.24,"n":7100,"o":22.46,"t":"2026-03-04T05:00:00Z","v":322108,"vw":22.684076},{"c":22.3,"h":22.745,"l":22.215,"n":5899,"o":22.55,"t":"2026-03-05T05:00:00Z","v":239079,"vw":22.386479},{"c":22.23,"h":22.26,"l":21.78,"n":9092,"o":22,"t":"2026-03-06T05:00:00Z","v":341598,"vw":22.139837},{"c":22.15,"h":22.205,"l":21.45,"n":11847,"o":21.88,"t":"2026-03-09T04:00:00Z","v":625521,"vw":21.820553},{"c":22.07,"h":22.425,"l":21.84,"n":9531,"o":22.14,"t":"2026-03-10T04:00:00Z","v":412483,"vw":22.137227},{"c":21.93,"h":22.21,"l":21.675,"n":5563,"o":22.07,"t":"2026-03-11T04:00:00Z","v":244424,"vw":21.868784},{"c":22.02,"h":22.13,"l":21.66,"n":8702,"o":21.79,"t":"2026-03-12T04:00:00Z","v":388673,"vw":21.957623},{"c":22.15,"h":22.46,"l":21.82,"n":9939,"o":22.26,"t":"2026-03-13T04:00:00Z","v":431809,"vw":22.103906},{"c":22.19,"h":22.555,"l":22.155,"n":9013,"o":22.3,"t":"2026-03-16T04:00:00Z","v":328420,"vw":22.284265},{"c":22.34,"h":22.46,"l":22.16,"n":6280,"o":22.38,"t":"2026-03-17T04:00:00Z","v":255124,"vw":22.335191},{"c":22.21,"h":22.53,"l":22.14,"n":6506,"o":22.15,"t":"2026-03-18T04:00:00Z","v":294631,"vw":22.291764},{"c":22.18,"h":22.45,"l":21.88,"n":9539,"o":21.98,"t":"2026-03-19T04:00:00Z","v":345096,"vw":22.14395},{"c":21.9,"h":22.38,"l":21.89,"n":8095,"o":22.38,"t":"2026-03-20T04:00:00Z","v":1038678,"vw":21.932151},{"c":22.55,"h":22.8,"l":22.25,"n":11206,"o":22.55,"t":"2026-03-23T04:00:00Z","v":422568,"vw":22.603909},{"c":22.39,"h":22.595,"l":22.25,"n":6704,"o":22.33,"t":"2026-03-24T04:00:00Z","v":230974,"vw":22.436743},{"c":22.46,"h":22.54,"l":22.045,"n":8924,"o":22.52,"t":"2026-03-25T04:00:00Z","v":359860,"vw":22.407944},{"c":22.32,"h":22.63,"l":22.21,"n":7210,"o":22.28,"t":"2026-03-26T04:00:00Z","v":211723,"vw":22.341386},{"c":22.16,"h":22.25,"l":22,"n":7232,"o":22.07,"t":"2026-03-27T04:00:00Z","v":357501,"vw":22.147612},{"c":22.09,"h":22.43,"l":22.07,"n":8380,"o":22.36,"t":"2026-03-30T04:00:00Z","v":357414,"vw":22.196868},{"c":22.26,"h":22.565,"l":21.96,"n":7267,"o":22.42,"t":"2026-03-31T04:00:00Z","v":252756,"vw":22.227465},{"c":22.32,"h":22.71,"l":21.9,"n":10180,"o":22.04,"t":"2026-04-01T04:00:00Z","v":527274,"vw":22.389606},{"c":22.26,"h":22.48,"l":21.8553,"n":7029,"o":22.06,"t":"2026-04-02T04:00:00Z","v":331926,"vw":22.197983},{"c":21.88,"h":22.2,"l":21.83,"n":7861,"o":22.16,"t":"2026-04-06T04:00:00Z","v":431679,"vw":21.956584},{"c":21.23,"h":21.96,"l":21.2,"n":9997,"o":21.8,"t":"2026-04-07T04:00:00Z","v":502209,"vw":21.405396},{"c":21.87,"h":22.33,"l":21.71,"n":12969,"o":21.9,"t":"2026-04-08T04:00:00Z","v":730042,"vw":21.95833},{"c":22.2,"h":22.23,"l":21.39,"n":7440,"o":21.74,"t":"2026-04-09T04:00:00Z","v":322253,"vw":21.997564},{"c":22.39,"h":22.48,"l":22.07,"n":6277,"o":22.33,"t":"2026-04-10T04:00:00Z","v":283431,"vw":22.380515},{"c":22.24,"h":22.45,"l":22.1,"n":7707,"o":22.27,"t":"2026-04-13T04:00:00Z","v":458560,"vw":22.27097},{"c":22.46,"h":22.57,"l":22.2,"n":5652,"o":22.34,"t":"2026-04-14T04:00:00Z","v":267539,"vw":22.47016},{"c":22.28,"h":22.4517,"l":22.12,"n":7028,"o":22.42,"t":"2026-04-15T04:00:00Z","v":262886,"vw":22.271603},{"c":22.14,"h":22.4499,"l":22.11,"n":6927,"o":22.16,"t":"2026-04-16T04:00:00Z","v":368416,"vw":22.170446},{"c":22.7,"h":23.0756,"l":22.445,"n":9592,"o":22.47,"t":"2026-04-17T04:00:00Z","v":341423,"vw":22.753798},{"c":22.74,"h":22.82,"l":22.49,"n":7684,"o":22.52,"t":"2026-04-20T04:00:00Z","v":275765,"vw":22.712274},{"c":22.81,"h":23.15,"l":22.72,"n":7192,"o":22.93,"t":"2026-04-21T04:00:00Z","v":337573,"vw":22.857531},{"c":22.64,"h":22.9926,"l":22.53,"n":7238,"o":22.88,"t":"2026-04-22T04:00:00Z","v":292534,"vw":22.647519},{"c":22.48,"h":22.755,"l":22.21,"n":7341,"o":22.7,"t":"2026-04-23T04:00:00Z","v":319907,"vw":22.434902},{"c":22.43,"h":22.46,"l":22.16,"n":7363,"o":22.38,"t":"2026-04-24T04:00:00Z","v":286779,"vw":22.377591},{"c":22.61,"h":22.79,"l":22.28,"n":7784,"o":22.29,"t":"2026-04-27T04:00:00Z","v":317827,"vw":22.616777},{"c":22.44,"h":22.79,"l":22.28,"n":6892,"o":22.79,"t":"2026-04-28T04:00:00Z","v":253390,"vw":22.434289},{"c":22.21,"h":22.47,"l":22.13,"n":7539,"o":22.25,"t":"2026-04-29T04:00:00Z","v":358741,"vw":22.239782},{"c":21.34,"h":22.63,"l":21.16,"n":12876,"o":22.44,"t":"2026-04-30T04:00:00Z","v":826186,"vw":21.459166},{"c":20.82,"h":21.52,"l":20.735,"n":11181,"o":21.48,"t":"2026-05-01T04:00:00Z","v":613330,"vw":21.001868},{"c":20.04,"h":20.78,"l":20.01,"n":11728,"o":20.75,"t":"2026-05-04T04:00:00Z","v":684833,"vw":20.191158},{"c":20.26,"h":20.44,"l":20.15,"n":8165,"o":20.15,"t":"2026-05-05T04:00:00Z","v":403957,"vw":20.272799},{"c":20.5,"h":20.74,"l":20.275,"n":8202,"o":20.57,"t":"2026-05-06T04:00:00Z","v":407013,"vw":20.457092},{"c":20.44,"h":20.88,"l":20.25,"n":8038,"o":20.52,"t":"2026-05-07T04:00:00Z","v":449895,"vw":20.433097},{"c":20.39,"h":20.48,"l":20.15,"n":6728,"o":20.42,"t":"2026-05-08T04:00:00Z","v":283985,"vw":20.391735},{"c":19.63,"h":20.5,"l":19.62,"n":10158,"o":20.37,"t":"2026-05-11T04:00:00Z","v":636616,"vw":19.816954},{"c":19.13,"h":19.6899,"l":19.1,"n":13941,"o":19.61,"t":"2026-05-12T04:00:00Z","v":912466,"vw":19.305206},{"c":18.68,"h":18.8,"l":18.28,"n":12150,"o":18.68,"t":"2026-05-13T04:00:00Z","v":724251,"vw":18.552857},{"c":18.98,"h":19.08,"l":18.75,"n":8464,"o":18.8,"t":"2026-05-14T04:00:00Z","v":514593,"vw":18.946711},{"c":18.84,"h":19.24,"l":18.78,"n":8031,"o":19.05,"t":"2026-05-15T04:00:00Z","v":550062,"vw":18.949222},{"c":19.3,"h":19.57,"l":18.875,"n":8874,"o":18.91,"t":"2026-05-18T04:00:00Z","v":501881,"vw":19.301658},{"c":19.07,"h":19.26,"l":18.945,"n":11360,"o":19.22,"t":"2026-05-19T04:00:00Z","v":545179,"vw":19.118462},{"c":19.66,"h":19.825,"l":18.9,"n":10024,"o":19.12,"t":"2026-05-20T04:00:00Z","v":577469,"vw":19.601058},{"c":19.72,"h":19.935,"l":19.14,"n":7521,"o":19.54,"t":"2026-05-21T04:00:00Z","v":399229,"vw":19.726917},{"c":19.74,"h":19.83,"l":19.625,"n":5216,"o":19.63,"t":"2026-05-22T04:00:00Z","v":285155,"vw":19.720692},{"c":20,"h":20.1,"l":19.78,"n":6821,"o":19.86,"t":"2026-05-26T04:00:00Z","v":338984,"vw":19.940733},{"c":20.57,"h":20.74,"l":20.115,"n":7944,"o":20.115,"t":"2026-05-27T04:00:00Z","v":446425,"vw":20.517411},{"c":21.04,"h":21.205,"l":20.43,"n":11833,"o":20.57,"t":"2026-05-28T04:00:00Z","v":642436,"vw":21.028539},{"c":20.62,"h":21.25,"l":20.61,"n":9563,"o":20.93,"t":"2026-05-29T04:00:00Z","v":542974,"vw":20.836707},{"c":20.64,"h":20.93,"l":20.4,"n":9228,"o":20.71,"t":"2026-06-01T04:00:00Z","v":571093,"vw":20.713495},{"c":20.44,"h":20.87,"l":20.405,"n":9490,"o":20.62,"t":"2026-06-02T04:00:00Z","v":518998,"vw":20.60668},{"c":20.55,"h":20.56,"l":20.26,"n":8797,"o":20.34,"t":"2026-06-03T04:00:00Z","v":429007,"vw":20.450546},{"c":20.79,"h":20.995,"l":20.59,"n":8910,"o":20.93,"t":"2026-06-04T04:00:00Z","v":430397,"vw":20.730282},{"c":20.67,"h":20.9,"l":20.53,"n":11405,"o":20.77,"t":"2026-06-05T04:00:00Z","v":559737,"vw":20.676725},{"c":20.69,"h":20.92,"l":20.32,"n":11067,"o":20.57,"t":"2026-06-08T04:00:00Z","v":569729,"vw":20.718086},{"c":21.57,"h":21.62,"l":20.785,"n":12228,"o":20.86,"t":"2026-06-09T04:00:00Z","v":655166,"vw":21.481826},{"c":21.35,"h":21.72,"l":21.24,"n":11188,"o":21.68,"t":"2026-06-10T04:00:00Z","v":453158,"vw":21.431729},{"c":22.13,"h":22.16,"l":21.26,"n":10123,"o":21.32,"t":"2026-06-11T04:00:00Z","v":505162,"vw":21.75821},{"c":21.58,"h":22.13,"l":21.45,"n":11183,"o":22.09,"t":"2026-06-12T04:00:00Z","v":544204,"vw":21.690406},{"c":21.46,"h":21.89,"l":21.455,"n":12581,"o":21.63,"t":"2026-06-15T04:00:00Z","v":603884,"vw":21.578842},{"c":21.09,"h":21.72,"l":20.95,"n":10270,"o":21.62,"t":"2026-06-16T04:00:00Z","v":602185,"vw":21.183619},{"c":21.07,"h":21.86,"l":21.01,"n":13777,"o":21.23,"t":"2026-06-17T04:00:00Z","v":806217,"vw":21.367952},{"c":21.17,"h":22.06,"l":21.03,"n":14471,"o":21.14,"t":"2026-06-18T04:00:00Z","v":4555562,"vw":21.231328},{"c":21.33,"h":22.15,"l":20.85,"n":12865,"o":21.17,"t":"2026-06-22T04:00:00Z","v":748938,"vw":21.375311},{"c":21.66,"h":21.77,"l":21.315,"n":11360,"o":21.4,"t":"2026-06-23T04:00:00Z","v":562778,"vw":21.644612},{"c":22.68,"h":23.14,"l":21.9531,"n":12831,"o":22.1,"t":"2026-06-24T04:00:00Z","v":784861,"vw":22.714724},{"c":21.98,"h":22.9499,"l":21.98,"n":9730,"o":22.59,"t":"2026-06-25T04:00:00Z","v":489118,"vw":22.245514},{"c":22.53,"h":22.66,"l":21.8,"n":9984,"o":22,"t":"2026-06-26T04:00:00Z","v":1106267,"vw":22.480872},{"c":22.11,"h":22.31,"l":21.82,"n":9429,"o":22.2,"t":"2026-06-29T04:00:00Z","v":464638,"vw":22.148835},{"c":22.34,"h":22.395,"l":21.7649,"n":7790,"o":21.88,"t":"2026-06-30T04:00:00Z","v":452812,"vw":22.18587},{"c":21.87,"h":22.45,"l":21.87,"n":11550,"o":22.41,"t":"2026-07-01T04:00:00Z","v":712682,"vw":22.02916},{"c":21.69,"h":22.075,"l":21.49,"n":9039,"o":22.02,"t":"2026-07-02T04:00:00Z","v":460583,"vw":21.713984},{"c":21.25,"h":21.58,"l":21.11,"n":9249,"o":21.58,"t":"2026-07-06T04:00:00Z","v":426676,"vw":21.255498},{"c":21.4,"h":21.555,"l":21.31,"n":8399,"o":21.43,"t":"2026-07-07T04:00:00Z","v":364605,"vw":21.418879},{"c":21.22,"h":21.39,"l":20.905,"n":9804,"o":21.25,"t":"2026-07-08T04:00:00Z","v":556374,"vw":21.169053},{"c":21.36,"h":21.47,"l":20.98,"n":8310,"o":21.22,"t":"2026-07-09T04:00:00Z","v":366719,"vw":21.325195},{"c":21.73,"h":22.06,"l":21.46,"n":9098,"o":21.46,"t":"2026-07-10T04:00:00Z","v":368629,"vw":21.833705},{"c":22.13,"h":22.205,"l":21.82,"n":9509,"o":21.82,"t":"2026-07-13T04:00:00Z","v":448243,"vw":22.079527},{"c":22.23,"h":22.325,"l":21.79,"n":8973,"o":22.22,"t":"2026-07-14T04:00:00Z","v":310167,"vw":22.136063},{"c":22.89,"h":23.23,"l":22,"n":11124,"o":22.11,"t":"2026-07-15T04:00:00Z","v":492996,"vw":22.935797},{"c":23.2,"h":23.74,"l":23.025,"n":9848,"o":23.08,"t":"2026-07-16T04:00:00Z","v":611823,"vw":23.314962},{"c":22.78,"h":23.6,"l":22.71,"n":8046,"o":23.19,"t":"2026-07-17T04:00:00Z","v":340280,"vw":22.892453},{"c":23.09,"h":23.185,"l":22.695,"n":9800,"o":23,"t":"2026-07-20T04:00:00Z","v":432299,"vw":23.050045},{"c":22.85,"h":23.34,"l":22.82,"n":8415,"o":23.24,"t":"2026-07-21T04:00:00Z","v":368252,"vw":22.939837},{"c":22.85,"h":23.21,"l":22.7,"n":7915,"o":22.81,"t":"2026-07-22T04:00:00Z","v":389723,"vw":22.890341},{"c":22.5,"h":22.9899,"l":22.27,"n":8191,"o":22.75,"t":"2026-07-23T04:00:00Z","v":378576,"vw":22.44488},{"c":22.82,"h":22.9584,"l":22.5,"n":4872,"o":22.6,"t":"2026-07-24T04:00:00Z","v":201742,"vw":22.812528},{"c":23.27,"h":23.3,"l":22.96,"n":6608,"o":23.06,"t":"2026-07-27T04:00:00Z","v":285956,"vw":23.18621},{"c":23.8,"h":24.01,"l":23.52,"n":8120,"o":23.52,"t":"2026-07-28T04:00:00Z","v":451155,"vw":23.802715},{"c":23.59,"h":23.94,"l":23.44,"n":9411,"o":23.64,"t":"2026-07-29T04:00:00Z","v":384976,"vw":23.683936},{"c":22.91,"h":23.59,"l":22.76,"n":14870,"o":23.15,"t":"2026-07-30T04:00:00Z","v":849412,"vw":23.089458},{"c":22.4,"h":22.81,"l":21.98,"n":12325,"o":22.81,"t":"2026-07-31T04:00:00Z","v":665496,"vw":22.385789},{"c":23.5,"h":23.5499,"l":22.635,"n":10656,"o":22.85,"t":"2026-08-03T04:00:00Z","v":663470,"vw":23.339428},{"c":23.89,"h":24.13,"l":23.342,"n":11915,"o":23.49,"t":"2026-08-04T04:00:00Z","v":485278,"vw":23.89335},{"c":24.13,"h":24.8,"l":23.74,"n":14988,"o":23.93,"t":"2026-08-05T04:00:00Z","v":1041514,"vw":24.344935},{"c":23.51,"h":24.05,"l":23.45,"n":7871,"o":24.05,"t":"2026-08-06T04:00:00Z","v":333887,"vw":23.598385},{"c":23.71,"h":23.9,"l":23.45,"n":9178,"o":23.45,"t":"2026-08-07T04:00:00Z","v":348408,"vw":23.682067},{"c":23.51,"h":23.96,"l":23.4,"n":9402,"o":23.73,"t":"2026-08-10T04:00:00Z","v":377269,"vw":23.569894},{"c":23.67,"h":23.97,"l":23.35,"n":7843,"o":23.38,"t":"2026-08-11T04:00:00Z","v":376808,"vw":23.749916},{"c":22.6,"h":23.09,"l":22.38,"n":12316,"o":22.91,"t":"2026-08-12T04:00:00Z","v":694629,"vw":22.594241},{"c":22.9,"h":23.04,"l":22.6,"n":7907,"o":22.89,"t":"2026-08-13T04:00:00Z","v":385594,"vw":22.863151},{"c":22.84,"h":22.89,"l":22.58,"n":8904,"o":22.81,"t":"2026-08-14T04:00:00Z","v":334979,"vw":22.780461},{"c":22.77,"h":22.83,"l":22.31,"n":9609,"o":22.75,"t":"2026-08-17T04:00:00Z","v":496450,"vw":22.675804},{"c":22.37,"h":22.79,"l":22.2992,"n":7669,"o":22.79,"t":"2026-08-18T04:00:00Z","v":258736,"vw":22.488065},{"c":22.63,"h":22.73,"l":22.36,"n":8766,"o":22.43,"t":"2026-08-19T04:00:00Z","v":383584,"vw":22.593604},{"c":22.93,"h":23.71,"l":22.735,"n":11624,"o":23.69,"t":"2026-08-20T04:00:00Z","v":743806,"vw":23.026836},{"c":23.39,"h":23.8,"l":23.09,"n":11244,"o":23.09,"t":"2026-08-21T04:00:00Z","v":810493,"vw":23.446306},{"c":23.28,"h":23.6013,"l":23.16,"n":11494,"o":23.48,"t":"2026-08-24T04:00:00Z","v":700855,"vw":23.339344},{"c":23.76,"h":23.845,"l":23.095,"n":9500,"o":23.38,"t":"2026-08-25T04:00:00Z","v":531347,"vw":23.573054},{"c":23.6,"h":23.85,"l":23.42,"n":10901,"o":23.85,"t":"2026-08-26T04:00:00Z","v":564257,"vw":23.61653},{"c":23.41,"h":23.62,"l":23.26,"n":10626,"o":23.36,"t":"2026-08-27T04:00:00Z","v":650936,"vw":23.432348},{"c":23.47,"h":23.76,"l":23.32,"n":11043,"o":23.53,"t":"2026-08-28T04:00:00Z","v":721949,"vw":23.490182},{"c":23.65,"h":23.7,"l":23.26,"n":10499,"o":23.5,"t":"2026-08-31T04:00:00Z","v":798385,"vw":23.533117},{"c":23.95,"h":24.11,"l":23.5,"n":13721,"o":23.6,"t":"2026-09-01T04:00:00Z","v":954712,"vw":23.902333},{"c":24.71,"h":25.13,"l":24.32,"n":22101,"o":24.32,"t":"2026-09-02T04:00:00Z","v":1520154,"vw":24.864353},{"c":21.87,"h":22.2627,"l":21.225,"n":18361,"o":21.82,"t":"2026-09-03T04:00:00Z","v":1233509,"vw":21.931322},{"c":22.49,"h":22.74,"l":21.675,"n":12851,"o":21.84,"t":"2026-09-04T04:00:00Z","v":797405,"vw":22.424085},{"c":21.71,"h":22.31,"l":21.51,"n":10527,"o":22.15,"t":"2026-09-08T04:00:00Z","v":600565,"vw":21.726543},{"c":21.71,"h":21.93,"l":21.565,"n":9812,"o":21.71,"t":"2026-09-09T04:00:00Z","v":511886,"vw":21.778093},{"c":21.85,"h":21.86,"l":21.13,"n":9911,"o":21.53,"t":"2026-09-10T04:00:00Z","v":517191,"vw":21.547597},{"c":21.93,"h":22.2,"l":21.9,"n":8813,"o":22.07,"t":"2026-09-11T04:00:00Z","v":388881,"vw":21.991693},{"c":22.2,"h":22.43,"l":21.7701,"n":7973,"o":21.91,"t":"2026-09-14T04:00:00Z","v":350120,"vw":22.190079},{"c":21.72,"h":22.155,"l":21.705,"n":9257,"o":22.04,"t":"2026-09-15T04:00:00Z","v":399275,"vw":21.786088},{"c":21.62,"h":21.925,"l":21.485,"n":8572,"o":21.7,"t":"2026-09-16T04:00:00Z","v":362607,"vw":21.680672},{"c":21.47,"h":22.08,"l":21.405,"n":10849,"o":21.78,"t":"2026-09-17T04:00:00Z","v":552666,"vw":21.56902},{"c":21.41,"h":21.47,"l":21.19,"n":9880,"o":21.32,"t":"2026-09-18T04:00:00Z","v":788857,"vw":21.362344},{"c":20.97,"h":21.54,"l":20.96,"n":10553,"o":21.53,"t":"2026-09-21T04:00:00Z","v":549978,"vw":21.160004},{"c":21.33,"h":21.65,"l":21.115,"n":12532,"o":21.13,"t":"2026-09-22T04:00:00Z","v":605284,"vw":21.424575},{"c":21.02,"h":21.35,"l":20.94,"n":11206,"o":21.1,"t":"2026-09-23T04:00:00Z","v":543937,"vw":21.103158},{"c":21.05,"h":21.12,"l":20.62,"n":9908,"o":21,"t":"2026-09-24T04:00:00Z","v":642094,"vw":20.935561},{"c":21.29,"h":21.385,"l":20.9,"n":8850,"o":21.09,"t":"2026-09-25T04:00:00Z","v":364809,"vw":21.237234},{"c":21.2,"h":21.4,"l":21.06,"n":7993,"o":21.28,"t":"2026-09-28T04:00:00Z","v":396331,"vw":21.23031},{"c":21.01,"h":21.37,"l":21.01,"n":7451,"o":21.28,"t":"2026-09-29T04:00:00Z","v":358198,"vw":21.095729},{"c":20.91,"h":21.17,"l":20.69,"n":8372,"o":21.17,"t":"2026-09-30T04:00:00Z","v":508667,"vw":20.882633},{"c":21.16,"h":21.17,"l":20.515,"n":10385,"o":20.84,"t":"2026-10-01T04:00:00Z","v":580054,"vw":21.020751},{"c":21.06,"h":21.5699,"l":20.99,"n":8119,"o":21.38,"t":"2026-10-02T04:00:00Z","v":361386,"vw":21.123396},{"c":21.08,"h":21.16,"l":20.645,"n":7824,"o":20.91,"t":"2026-10-05T04:00:00Z","v":510274,"vw":21.039514},{"c":21.07,"h":21.3,"l":20.99,"n":8364,"o":21.18,"t":"2026-10-06T04:00:00Z","v":501174,"vw":21.133105},{"c":20.76,"h":21.11,"l":20.74,"n":8341,"o":20.98,"t":"2026-10-07T04:00:00Z","v":457082,"vw":20.856054},{"c":20.86,"h":20.97,"l":20.47,"n":8867,"o":20.55,"t":"2026-10-08T04:00:00Z","v":542264,"vw":20.83067},{"c":20.34,"h":20.845,"l":20.31,"n":8479,"o":20.81,"t":"2026-10-09T04:00:00Z","v":430508,"vw":20.50125},{"c":20.32,"h":20.645,"l":20.18,"n":7819,"o":20.29,"t":"2026-10-12T04:00:00Z","v":380723,"vw":20.402213},{"c":20.43,"h":20.73,"l":20.395,"n":7880,"o":20.45,"t":"2026-10-13T04:00:00Z","v":446248,"vw":20.500603},{"c":20.06,"h":20.32,"l":19.895,"n":7976,"o":20.26,"t":"2026-10-14T04:00:00Z","v":430518,"vw":20.065149},{"c":20.36,"h":20.85,"l":20.29,"n":8391,"o":20.29,"t":"2026-10-15T04:00:00Z","v":394780,"vw":20.478668},{"c":20.03,"h":20.65,"l":19.89,"n":9531,"o":20.51,"t":"2026-10-16T04:00:00Z","v":498016,"vw":20.108615},{"c":19.77,"h":19.95,"l":19.6568,"n":7091,"o":19.95,"t":"2026-10-19T04:00:00Z","v":399748,"vw":19.772286},{"c":20.16,"h":20.275,"l":19.79,"n":8674,"o":19.87,"t":"2026-10-20T04:00:00Z","v":476623,"vw":20.150065},{"c":19.78,"h":20.12,"l":19.7,"n":8424,"o":20.12,"t":"2026-10-21T04:00:00Z","v":404552,"vw":19.804268},{"c":20.79,"h":20.81,"l":19.73,"n":6840,"o":19.73,"t":"2026-10-22T04:00:00Z","v":336432,"vw":20.596081}],"volatilityBars":[{"c":21.29,"h":21.32,"l":21.115,"n":187,"o":21.13,"t":"2026-09-22T13:30:00Z","v":14772,"vw":21.197618},{"c":21.3,"h":21.33,"l":21.19,"n":215,"o":21.305,"t":"2026-09-22T13:45:00Z","v":8547,"vw":21.263629},{"c":21.385,"h":21.3999,"l":21.3001,"n":175,"o":21.32,"t":"2026-09-22T14:00:00Z","v":5730,"vw":21.345115},{"c":21.58,"h":21.58,"l":21.35,"n":363,"o":21.37,"t":"2026-09-22T14:15:00Z","v":10916,"vw":21.46824},{"c":21.43,"h":21.56,"l":21.43,"n":497,"o":21.555,"t":"2026-09-22T14:30:00Z","v":14823,"vw":21.504346},{"c":21.43,"h":21.45,"l":21.405,"n":129,"o":21.405,"t":"2026-09-22T14:45:00Z","v":2895,"vw":21.427393},{"c":21.53,"h":21.57,"l":21.465,"n":218,"o":21.48,"t":"2026-09-22T15:00:00Z","v":6391,"vw":21.51879},{"c":21.525,"h":21.56,"l":21.525,"n":244,"o":21.56,"t":"2026-09-22T15:15:00Z","v":5604,"vw":21.543013},{"c":21.41,"h":21.5,"l":21.41,"n":135,"o":21.5,"t":"2026-09-22T15:30:00Z","v":2091,"vw":21.448718},{"c":21.43,"h":21.49,"l":21.4,"n":440,"o":21.41,"t":"2026-09-22T15:45:00Z","v":16678,"vw":21.441947},{"c":21.425,"h":21.48,"l":21.42,"n":219,"o":21.445,"t":"2026-09-22T16:00:00Z","v":7299,"vw":21.454918},{"c":21.47,"h":21.48,"l":21.42,"n":193,"o":21.42,"t":"2026-09-22T16:15:00Z","v":7785,"vw":21.455982},{"c":21.46,"h":21.48,"l":21.46,"n":124,"o":21.48,"t":"2026-09-22T16:30:00Z","v":2732,"vw":21.472269},{"c":21.5,"h":21.55,"l":21.46,"n":551,"o":21.46,"t":"2026-09-22T16:45:00Z","v":23266,"vw":21.499175},{"c":21.43,"h":21.49,"l":21.43,"n":179,"o":21.49,"t":"2026-09-22T17:00:00Z","v":3704,"vw":21.462775},{"c":21.46,"h":21.58,"l":21.44,"n":584,"o":21.44,"t":"2026-09-22T17:15:00Z","v":35416,"vw":21.530734},{"c":21.47,"h":21.485,"l":21.46,"n":85,"o":21.46,"t":"2026-09-22T17:30:00Z","v":2745,"vw":21.475132},{"c":21.64,"h":21.64,"l":21.47,"n":416,"o":21.47,"t":"2026-09-22T17:45:00Z","v":18374,"vw":21.533188},{"c":21.55,"h":21.65,"l":21.55,"n":233,"o":21.63,"t":"2026-09-22T18:00:00Z","v":8872,"vw":21.622793},{"c":21.5724,"h":21.59,"l":21.56,"n":295,"o":21.56,"t":"2026-09-22T18:15:00Z","v":9044,"vw":21.573681},{"c":21.525,"h":21.58,"l":21.52,"n":285,"o":21.58,"t":"2026-09-22T18:30:00Z","v":7401,"vw":21.537592},{"c":21.53,"h":21.57,"l":21.5,"n":464,"o":21.54,"t":"2026-09-22T18:45:00Z","v":20435,"vw":21.52131},{"c":21.57,"h":21.57,"l":21.53,"n":377,"o":21.55,"t":"2026-09-22T19:00:00Z","v":16993,"vw":21.539607},{"c":21.49,"h":21.58,"l":21.49,"n":911,"o":21.57,"t":"2026-09-22T19:15:00Z","v":65383,"vw":21.546088},{"c":21.39,"h":21.51,"l":21.39,"n":779,"o":21.47,"t":"2026-09-22T19:30:00Z","v":43159,"vw":21.46012},{"c":21.32,"h":21.45,"l":21.28,"n":1942,"o":21.39,"t":"2026-09-22T19:45:00Z","v":105553,"vw":21.338758},{"c":21.33,"h":21.33,"l":21.33,"n":20,"o":21.33,"t":"2026-09-22T20:00:00Z","v":107576,"vw":21.33},{"c":21.04,"h":21.23,"l":21.04,"n":145,"o":21.1,"t":"2026-09-23T13:30:00Z","v":9494,"vw":21.105665},{"c":20.99,"h":21.05,"l":20.96,"n":164,"o":21.01,"t":"2026-09-23T13:45:00Z","v":6728,"vw":21.01072},{"c":21.09,"h":21.1,"l":20.99,"n":173,"o":20.99,"t":"2026-09-23T14:00:00Z","v":3947,"vw":21.064783},{"c":21.07,"h":21.19,"l":21.07,"n":245,"o":21.1032,"t":"2026-09-23T14:15:00Z","v":9648,"vw":21.11547},{"c":21.07,"h":21.14,"l":21.07,"n":251,"o":21.12,"t":"2026-09-23T14:30:00Z","v":7494,"vw":21.110228},{"c":21.1,"h":21.11,"l":21.03,"n":237,"o":21.05,"t":"2026-09-23T14:45:00Z","v":5875,"vw":21.075956},{"c":21.15,"h":21.1759,"l":21.105,"n":222,"o":21.105,"t":"2026-09-23T15:00:00Z","v":9322,"vw":21.134141},{"c":21.225,"h":21.27,"l":21.16,"n":427,"o":21.16,"t":"2026-09-23T15:15:00Z","v":16507,"vw":21.228145},{"c":21.205,"h":21.25,"l":21.19,"n":280,"o":21.23,"t":"2026-09-23T15:30:00Z","v":12091,"vw":21.225899},{"c":21.21,"h":21.225,"l":21.2,"n":286,"o":21.2,"t":"2026-09-23T15:45:00Z","v":8451,"vw":21.210681},{"c":21.19,"h":21.2,"l":21.17,"n":176,"o":21.2,"t":"2026-09-23T16:00:00Z","v":4957,"vw":21.183596},{"c":21.26,"h":21.26,"l":21.16,"n":376,"o":21.185,"t":"2026-09-23T16:15:00Z","v":18309,"vw":21.200016},{"c":21.255,"h":21.29,"l":21.25,"n":279,"o":21.25,"t":"2026-09-23T16:30:00Z","v":10648,"vw":21.264764},{"c":21.27,"h":21.27,"l":21.23,"n":344,"o":21.26,"t":"2026-09-23T16:45:00Z","v":10087,"vw":21.247947},{"c":21.315,"h":21.33,"l":21.23,"n":415,"o":21.28,"t":"2026-09-23T17:00:00Z","v":15094,"vw":21.301239},{"c":21.29,"h":21.3,"l":21.27,"n":224,"o":21.3,"t":"2026-09-23T17:15:00Z","v":8807,"vw":21.295292},{"c":21.255,"h":21.28,"l":21.235,"n":250,"o":21.28,"t":"2026-09-23T17:30:00Z","v":8994,"vw":21.261906},{"c":21.32,"h":21.32,"l":21.29,"n":251,"o":21.29,"t":"2026-09-23T17:45:00Z","v":9198,"vw":21.301943},{"c":21.32,"h":21.34,"l":21.31,"n":156,"o":21.32,"t":"2026-09-23T18:00:00Z","v":6071,"vw":21.325808},{"c":21.34,"h":21.35,"l":21.3201,"n":255,"o":21.3201,"t":"2026-09-23T18:15:00Z","v":11049,"vw":21.33511},{"c":21.3,"h":21.34,"l":21.295,"n":202,"o":21.34,"t":"2026-09-23T18:30:00Z","v":6491,"vw":21.316233},{"c":21.265,"h":21.305,"l":21.25,"n":271,"o":21.29,"t":"2026-09-23T18:45:00Z","v":8289,"vw":21.275974},{"c":21.24,"h":21.2799,"l":21.23,"n":352,"o":21.27,"t":"2026-09-23T19:00:00Z","v":21256,"vw":21.253125},{"c":21.115,"h":21.235,"l":21.105,"n":474,"o":21.235,"t":"2026-09-23T19:15:00Z","v":26632,"vw":21.174898},{"c":21.035,"h":21.13,"l":21.03,"n":674,"o":21.12,"t":"2026-09-23T19:30:00Z","v":42453,"vw":21.07766},{"c":21.04,"h":21.04,"l":20.94,"n":2396,"o":21.035,"t":"2026-09-23T19:45:00Z","v":148384,"vw":20.989532},{"c":21.02,"h":21.02,"l":21.02,"n":26,"o":21.02,"t":"2026-09-23T20:00:00Z","v":79579,"vw":21.02},{"c":20.925,"h":21.12,"l":20.89,"n":108,"o":21,"t":"2026-09-24T13:30:00Z","v":5869,"vw":20.983912},{"c":21.02,"h":21.08,"l":20.925,"n":82,"o":20.925,"t":"2026-09-24T13:45:00Z","v":3385,"vw":21.007449},{"c":20.925,"h":21.1,"l":20.92,"n":195,"o":21.07,"t":"2026-09-24T14:00:00Z","v":7189,"vw":21.002012},{"c":20.88,"h":20.925,"l":20.85,"n":135,"o":20.925,"t":"2026-09-24T14:15:00Z","v":3737,"vw":20.87796},{"c":20.97,"h":20.98,"l":20.89,"n":152,"o":20.89,"t":"2026-09-24T14:30:00Z","v":5685,"vw":20.946741},{"c":20.75,"h":20.96,"l":20.75,"n":494,"o":20.96,"t":"2026-09-24T14:45:00Z","v":51296,"vw":20.869983},{"c":20.69,"h":20.77,"l":20.62,"n":626,"o":20.73,"t":"2026-09-24T15:00:00Z","v":55217,"vw":20.689084},{"c":20.78,"h":20.79,"l":20.67,"n":615,"o":20.67,"t":"2026-09-24T15:15:00Z","v":41643,"vw":20.722565},{"c":20.78,"h":20.82,"l":20.76,"n":268,"o":20.77,"t":"2026-09-24T15:30:00Z","v":17750,"vw":20.78092},{"c":20.83,"h":20.83,"l":20.76,"n":234,"o":20.79,"t":"2026-09-24T15:45:00Z","v":9129,"vw":20.802333},{"c":20.79,"h":20.83,"l":20.7561,"n":257,"o":20.83,"t":"2026-09-24T16:00:00Z","v":10975,"vw":20.783576},{"c":20.965,"h":21,"l":20.8,"n":418,"o":20.8,"t":"2026-09-24T16:15:00Z","v":21945,"vw":20.92151},{"c":20.94,"h":20.985,"l":20.9,"n":444,"o":20.95,"t":"2026-09-24T16:30:00Z","v":27913,"vw":20.949473},{"c":20.925,"h":20.955,"l":20.91,"n":179,"o":20.93,"t":"2026-09-24T16:45:00Z","v":7971,"vw":20.926907},{"c":20.91,"h":20.93,"l":20.89,"n":171,"o":20.9009,"t":"2026-09-24T17:00:00Z","v":9064,"vw":20.912433},{"c":20.88,"h":20.92,"l":20.85,"n":175,"o":20.91,"t":"2026-09-24T17:15:00Z","v":6362,"vw":20.87946},{"c":20.85,"h":20.895,"l":20.85,"n":110,"o":20.88,"t":"2026-09-24T17:30:00Z","v":4369,"vw":20.865442},{"c":20.964,"h":20.98,"l":20.84,"n":268,"o":20.84,"t":"2026-09-24T17:45:00Z","v":15767,"vw":20.934162},{"c":21.01,"h":21.01,"l":20.93,"n":276,"o":20.98,"t":"2026-09-24T18:00:00Z","v":24977,"vw":20.962261},{"c":21.08,"h":21.1,"l":21.02,"n":240,"o":21.02,"t":"2026-09-24T18:15:00Z","v":8454,"vw":21.056448},{"c":21.05,"h":21.07,"l":20.99,"n":198,"o":21.07,"t":"2026-09-24T18:30:00Z","v":7050,"vw":21.042763},{"c":21.04,"h":21.06,"l":21,"n":337,"o":21.05,"t":"2026-09-24T18:45:00Z","v":22766,"vw":21.022413},{"c":20.99,"h":21.04,"l":20.98,"n":245,"o":21.04,"t":"2026-09-24T19:00:00Z","v":8233,"vw":21.015137},{"c":21.02,"h":21.02,"l":20.96,"n":221,"o":20.96,"t":"2026-09-24T19:15:00Z","v":5578,"vw":20.993182},{"c":21.05,"h":21.06,"l":21.02,"n":447,"o":21.03,"t":"2026-09-24T19:30:00Z","v":16300,"vw":21.046282},{"c":21.04,"h":21.1,"l":21.02,"n":1766,"o":21.06,"t":"2026-09-24T19:45:00Z","v":106681,"vw":21.057008},{"c":21.05,"h":21.05,"l":21.05,"n":17,"o":21.05,"t":"2026-09-24T20:00:00Z","v":89557,"vw":21.05},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-09-24T20:30:00Z","v":1838,"vw":21.05},{"c":21.04,"h":21.17,"l":20.9,"n":89,"o":21.09,"t":"2026-09-25T13:30:00Z","v":12109,"vw":20.972918},{"c":20.94,"h":20.94,"l":20.92,"n":46,"o":20.93,"t":"2026-09-25T13:45:00Z","v":2015,"vw":20.925809},{"c":21.04,"h":21.04,"l":20.91,"n":88,"o":20.96,"t":"2026-09-25T14:00:00Z","v":8050,"vw":20.925951},{"c":20.97,"h":21.03,"l":20.97,"n":128,"o":21.025,"t":"2026-09-25T14:15:00Z","v":4001,"vw":21.013588},{"c":21.04,"h":21.095,"l":21.01,"n":175,"o":21.0165,"t":"2026-09-25T14:30:00Z","v":7592,"vw":21.049403},{"c":21.01,"h":21.065,"l":21,"n":223,"o":21.035,"t":"2026-09-25T14:45:00Z","v":9687,"vw":21.025338},{"c":21.035,"h":21.08,"l":21.02,"n":269,"o":21.03,"t":"2026-09-25T15:00:00Z","v":9260,"vw":21.041264},{"c":21.14,"h":21.16,"l":21.05,"n":247,"o":21.05,"t":"2026-09-25T15:15:00Z","v":10827,"vw":21.122136},{"c":21.18,"h":21.22,"l":21.15,"n":310,"o":21.15,"t":"2026-09-25T15:30:00Z","v":12755,"vw":21.169128},{"c":21.205,"h":21.22,"l":21.13,"n":207,"o":21.16,"t":"2026-09-25T15:45:00Z","v":6047,"vw":21.172988},{"c":21.32,"h":21.36,"l":21.23,"n":293,"o":21.23,"t":"2026-09-25T16:00:00Z","v":10618,"vw":21.322805},{"c":21.37,"h":21.375,"l":21.31,"n":191,"o":21.32,"t":"2026-09-25T16:15:00Z","v":5024,"vw":21.325684},{"c":21.33,"h":21.365,"l":21.29,"n":254,"o":21.36,"t":"2026-09-25T16:30:00Z","v":10075,"vw":21.33257},{"c":21.3,"h":21.32,"l":21.275,"n":136,"o":21.31,"t":"2026-09-25T16:45:00Z","v":4884,"vw":21.302481},{"c":21.34,"h":21.35,"l":21.31,"n":104,"o":21.315,"t":"2026-09-25T17:00:00Z","v":3496,"vw":21.328688},{"c":21.37,"h":21.385,"l":21.32,"n":220,"o":21.33,"t":"2026-09-25T17:15:00Z","v":8753,"vw":21.333364},{"c":21.345,"h":21.37,"l":21.3155,"n":236,"o":21.37,"t":"2026-09-25T17:30:00Z","v":10218,"vw":21.339191},{"c":21.335,"h":21.36,"l":21.32,"n":233,"o":21.35,"t":"2026-09-25T17:45:00Z","v":8870,"vw":21.34393},{"c":21.3,"h":21.335,"l":21.3,"n":129,"o":21.335,"t":"2026-09-25T18:00:00Z","v":5052,"vw":21.318953},{"c":21.36,"h":21.36,"l":21.32,"n":280,"o":21.32,"t":"2026-09-25T18:15:00Z","v":9895,"vw":21.340533},{"c":21.36,"h":21.37,"l":21.34,"n":225,"o":21.37,"t":"2026-09-25T18:30:00Z","v":7034,"vw":21.355674},{"c":21.35,"h":21.37,"l":21.35,"n":301,"o":21.36,"t":"2026-09-25T18:45:00Z","v":9010,"vw":21.359859},{"c":21.3,"h":21.34,"l":21.29,"n":342,"o":21.34,"t":"2026-09-25T19:00:00Z","v":9235,"vw":21.318082},{"c":21.225,"h":21.31,"l":21.225,"n":470,"o":21.31,"t":"2026-09-25T19:15:00Z","v":15846,"vw":21.277383},{"c":21.29,"h":21.29,"l":21.22,"n":619,"o":21.23,"t":"2026-09-25T19:30:00Z","v":17601,"vw":21.245618},{"c":21.29,"h":21.31,"l":21.24,"n":1475,"o":21.29,"t":"2026-09-25T19:45:00Z","v":60059,"vw":21.270288},{"c":21.29,"h":21.29,"l":21.29,"n":20,"o":21.29,"t":"2026-09-25T20:00:00Z","v":65967,"vw":21.29},{"c":21.29,"h":21.29,"l":21.29,"n":2,"o":21.29,"t":"2026-09-25T20:30:00Z","v":2599,"vw":21.29},{"c":21.08,"h":21.08,"l":21.08,"n":1,"o":21.08,"t":"2026-09-28T11:00:00Z","v":100,"vw":21.08},{"c":21.28,"h":21.28,"l":21.28,"n":1,"o":21.28,"t":"2026-09-28T13:15:00Z","v":100,"vw":21.28},{"c":21.06,"h":21.28,"l":21.06,"n":75,"o":21.28,"t":"2026-09-28T13:30:00Z","v":16714,"vw":21.270169},{"c":21.08,"h":21.115,"l":21.06,"n":117,"o":21.09,"t":"2026-09-28T13:45:00Z","v":4218,"vw":21.08486},{"c":21.2,"h":21.21,"l":21.13,"n":144,"o":21.14,"t":"2026-09-28T14:00:00Z","v":4732,"vw":21.172276},{"c":21.305,"h":21.305,"l":21.205,"n":213,"o":21.205,"t":"2026-09-28T14:15:00Z","v":6203,"vw":21.247799},{"c":21.23,"h":21.29,"l":21.23,"n":150,"o":21.29,"t":"2026-09-28T14:30:00Z","v":2735,"vw":21.262727},{"c":21.22,"h":21.265,"l":21.22,"n":189,"o":21.25,"t":"2026-09-28T14:45:00Z","v":6133,"vw":21.251221},{"c":21.15,"h":21.1993,"l":21.15,"n":96,"o":21.19,"t":"2026-09-28T15:00:00Z","v":3108,"vw":21.174454},{"c":21.06,"h":21.15,"l":21.06,"n":150,"o":21.15,"t":"2026-09-28T15:15:00Z","v":11540,"vw":21.120349},{"c":21.11,"h":21.19,"l":21.09,"n":200,"o":21.09,"t":"2026-09-28T15:30:00Z","v":6990,"vw":21.149464},{"c":21.1,"h":21.125,"l":21.06,"n":120,"o":21.08,"t":"2026-09-28T15:45:00Z","v":4071,"vw":21.100578},{"c":21.13,"h":21.1556,"l":21.08,"n":216,"o":21.11,"t":"2026-09-28T16:00:00Z","v":9801,"vw":21.120365},{"c":21.315,"h":21.315,"l":21.13,"n":416,"o":21.13,"t":"2026-09-28T16:15:00Z","v":10698,"vw":21.210854},{"c":21.18,"h":21.315,"l":21.18,"n":127,"o":21.315,"t":"2026-09-28T16:30:00Z","v":2825,"vw":21.257143},{"c":21.19,"h":21.21,"l":21.16,"n":160,"o":21.19,"t":"2026-09-28T16:45:00Z","v":6009,"vw":21.195437},{"c":21.33,"h":21.4,"l":21.215,"n":357,"o":21.23,"t":"2026-09-28T17:00:00Z","v":15801,"vw":21.279996},{"c":21.28,"h":21.34,"l":21.28,"n":187,"o":21.3,"t":"2026-09-28T17:15:00Z","v":9982,"vw":21.309264},{"c":21.29,"h":21.3,"l":21.25,"n":171,"o":21.295,"t":"2026-09-28T17:30:00Z","v":6940,"vw":21.276982},{"c":21.335,"h":21.35,"l":21.28,"n":179,"o":21.29,"t":"2026-09-28T17:45:00Z","v":9315,"vw":21.303362},{"c":21.3,"h":21.33,"l":21.29,"n":237,"o":21.33,"t":"2026-09-28T18:00:00Z","v":16080,"vw":21.314093},{"c":21.27,"h":21.3,"l":21.27,"n":91,"o":21.3,"t":"2026-09-28T18:15:00Z","v":4491,"vw":21.289904},{"c":21.325,"h":21.325,"l":21.27,"n":207,"o":21.27,"t":"2026-09-28T18:30:00Z","v":8485,"vw":21.282545},{"c":21.271,"h":21.32,"l":21.2702,"n":233,"o":21.32,"t":"2026-09-28T18:45:00Z","v":14095,"vw":21.288428},{"c":21.22,"h":21.27,"l":21.22,"n":160,"o":21.27,"t":"2026-09-28T19:00:00Z","v":4213,"vw":21.245424},{"c":21.32,"h":21.32,"l":21.215,"n":385,"o":21.215,"t":"2026-09-28T19:15:00Z","v":17561,"vw":21.26059},{"c":21.265,"h":21.32,"l":21.26,"n":435,"o":21.32,"t":"2026-09-28T19:30:00Z","v":14081,"vw":21.292869},{"c":21.21,"h":21.29,"l":21.19,"n":1487,"o":21.26,"t":"2026-09-28T19:45:00Z","v":70809,"vw":21.237988},{"c":21.2,"h":21.2,"l":21.2,"n":9,"o":21.2,"t":"2026-09-28T20:00:00Z","v":83936,"vw":21.2},{"c":21.2,"h":21.2,"l":21.2,"n":2,"o":21.2,"t":"2026-09-28T20:30:00Z","v":1722,"vw":21.2},{"c":21.33,"h":21.37,"l":21.16,"n":116,"o":21.28,"t":"2026-09-29T13:30:00Z","v":10952,"vw":21.261639},{"c":21.25,"h":21.28,"l":21.22,"n":23,"o":21.28,"t":"2026-09-29T13:45:00Z","v":1119,"vw":21.241902},{"c":21.235,"h":21.27,"l":21.21,"n":105,"o":21.27,"t":"2026-09-29T14:00:00Z","v":2881,"vw":21.249649},{"c":21.24,"h":21.2999,"l":21.2,"n":129,"o":21.28,"t":"2026-09-29T14:15:00Z","v":6760,"vw":21.259228},{"c":21.27,"h":21.27,"l":21.21,"n":80,"o":21.25,"t":"2026-09-29T14:30:00Z","v":2634,"vw":21.242556},{"c":21.27,"h":21.28,"l":21.2205,"n":105,"o":21.28,"t":"2026-09-29T14:45:00Z","v":3258,"vw":21.256577},{"c":21.165,"h":21.23,"l":21.165,"n":167,"o":21.215,"t":"2026-09-29T15:00:00Z","v":5590,"vw":21.196255},{"c":21.18,"h":21.18,"l":21.15,"n":163,"o":21.18,"t":"2026-09-29T15:15:00Z","v":9338,"vw":21.165625},{"c":21.15,"h":21.24,"l":21.15,"n":285,"o":21.18,"t":"2026-09-29T15:30:00Z","v":9846,"vw":21.192099},{"c":21.175,"h":21.21,"l":21.145,"n":254,"o":21.145,"t":"2026-09-29T15:45:00Z","v":13698,"vw":21.161256},{"c":21.17,"h":21.2,"l":21.16,"n":152,"o":21.17,"t":"2026-09-29T16:00:00Z","v":10498,"vw":21.174453},{"c":21.16,"h":21.185,"l":21.13,"n":240,"o":21.17,"t":"2026-09-29T16:15:00Z","v":13807,"vw":21.153399},{"c":21.14,"h":21.1497,"l":21.13,"n":67,"o":21.135,"t":"2026-09-29T16:30:00Z","v":1797,"vw":21.137606},{"c":21.13,"h":21.13,"l":21.094,"n":196,"o":21.13,"t":"2026-09-29T16:45:00Z","v":7477,"vw":21.112606},{"c":21.12,"h":21.1329,"l":21.0801,"n":115,"o":21.1102,"t":"2026-09-29T17:00:00Z","v":6042,"vw":21.112911},{"c":21.115,"h":21.125,"l":21.11,"n":90,"o":21.125,"t":"2026-09-29T17:15:00Z","v":1885,"vw":21.116238},{"c":21.155,"h":21.16,"l":21.1221,"n":126,"o":21.13,"t":"2026-09-29T17:30:00Z","v":3579,"vw":21.14945},{"c":21.13,"h":21.18,"l":21.1192,"n":190,"o":21.17,"t":"2026-09-29T17:45:00Z","v":8319,"vw":21.136822},{"c":21.105,"h":21.17,"l":21.105,"n":203,"o":21.13,"t":"2026-09-29T18:00:00Z","v":6453,"vw":21.145694},{"c":21.11,"h":21.135,"l":21.1,"n":267,"o":21.11,"t":"2026-09-29T18:15:00Z","v":8770,"vw":21.118359},{"c":21.18,"h":21.2,"l":21.1,"n":258,"o":21.12,"t":"2026-09-29T18:30:00Z","v":7108,"vw":21.147674},{"c":21.19,"h":21.2,"l":21.15,"n":147,"o":21.175,"t":"2026-09-29T18:45:00Z","v":5724,"vw":21.174678},{"c":21.16,"h":21.21,"l":21.15,"n":312,"o":21.2,"t":"2026-09-29T19:00:00Z","v":11315,"vw":21.176106},{"c":21.12,"h":21.165,"l":21.12,"n":350,"o":21.15,"t":"2026-09-29T19:15:00Z","v":16005,"vw":21.149143},{"c":21.075,"h":21.14,"l":21.07,"n":417,"o":21.115,"t":"2026-09-29T19:30:00Z","v":16414,"vw":21.108904},{"c":21.02,"h":21.09,"l":21.01,"n":1362,"o":21.075,"t":"2026-09-29T19:45:00Z","v":56448,"vw":21.048957},{"c":21.01,"h":21.04,"l":21.01,"n":10,"o":21.04,"t":"2026-09-29T20:00:00Z","v":89770,"vw":21.010035},{"c":21.01,"h":21.01,"l":21.01,"n":2,"o":21.01,"t":"2026-09-29T20:15:00Z","v":1891,"vw":21.01},{"c":21.115,"h":21.17,"l":21.085,"n":70,"o":21.17,"t":"2026-09-30T13:30:00Z","v":5462,"vw":21.152819},{"c":21.09,"h":21.12,"l":21.02,"n":113,"o":21.11,"t":"2026-09-30T13:45:00Z","v":5990,"vw":21.083833},{"c":21.08,"h":21.095,"l":21.02,"n":240,"o":21.06,"t":"2026-09-30T14:00:00Z","v":11566,"vw":21.060191},{"c":20.92,"h":21.07,"l":20.91,"n":221,"o":21.07,"t":"2026-09-30T14:15:00Z","v":6985,"vw":21.012222},{"c":20.9,"h":20.92,"l":20.88,"n":178,"o":20.905,"t":"2026-09-30T14:30:00Z","v":7346,"vw":20.900731},{"c":20.92,"h":20.94,"l":20.9,"n":168,"o":20.905,"t":"2026-09-30T14:45:00Z","v":5248,"vw":20.924451},{"c":20.84,"h":20.92,"l":20.81,"n":239,"o":20.914,"t":"2026-09-30T15:00:00Z","v":8825,"vw":20.882133},{"c":20.81,"h":20.865,"l":20.78,"n":235,"o":20.85,"t":"2026-09-30T15:15:00Z","v":8056,"vw":20.833983},{"c":20.76,"h":20.81,"l":20.76,"n":189,"o":20.8,"t":"2026-09-30T15:30:00Z","v":6496,"vw":20.78073},{"c":20.795,"h":20.8,"l":20.75,"n":242,"o":20.76,"t":"2026-09-30T15:45:00Z","v":9157,"vw":20.780686},{"c":20.78,"h":20.82,"l":20.78,"n":141,"o":20.81,"t":"2026-09-30T16:00:00Z","v":4917,"vw":20.806038},{"c":20.76,"h":20.78,"l":20.75,"n":171,"o":20.78,"t":"2026-09-30T16:15:00Z","v":6901,"vw":20.761598},{"c":20.79,"h":20.79,"l":20.76,"n":145,"o":20.76,"t":"2026-09-30T16:30:00Z","v":6965,"vw":20.77194},{"c":20.81,"h":20.81,"l":20.765,"n":246,"o":20.78,"t":"2026-09-30T16:45:00Z","v":14407,"vw":20.78203},{"c":20.72,"h":20.8,"l":20.72,"n":188,"o":20.8,"t":"2026-09-30T17:00:00Z","v":10910,"vw":20.778238},{"c":20.74,"h":20.74,"l":20.72,"n":189,"o":20.74,"t":"2026-09-30T17:15:00Z","v":8113,"vw":20.734963},{"c":20.72,"h":20.745,"l":20.71,"n":136,"o":20.745,"t":"2026-09-30T17:30:00Z","v":7169,"vw":20.720461},{"c":20.72,"h":20.74,"l":20.69,"n":253,"o":20.72,"t":"2026-09-30T17:45:00Z","v":8933,"vw":20.714871},{"c":20.765,"h":20.77,"l":20.72,"n":229,"o":20.73,"t":"2026-09-30T18:00:00Z","v":13250,"vw":20.746682},{"c":20.79,"h":20.8,"l":20.77,"n":155,"o":20.77,"t":"2026-09-30T18:15:00Z","v":6776,"vw":20.786701},{"c":20.775,"h":20.79,"l":20.76,"n":211,"o":20.79,"t":"2026-09-30T18:30:00Z","v":9182,"vw":20.778529},{"c":20.79,"h":20.805,"l":20.775,"n":370,"o":20.78,"t":"2026-09-30T18:45:00Z","v":19454,"vw":20.790904},{"c":20.855,"h":20.86,"l":20.79,"n":431,"o":20.81,"t":"2026-09-30T19:00:00Z","v":25769,"vw":20.822453},{"c":20.91,"h":20.9399,"l":20.87,"n":449,"o":20.87,"t":"2026-09-30T19:15:00Z","v":17907,"vw":20.904323},{"c":20.94,"h":20.975,"l":20.905,"n":605,"o":20.915,"t":"2026-09-30T19:30:00Z","v":28539,"vw":20.933972},{"c":20.91,"h":20.975,"l":20.88,"n":1446,"o":20.945,"t":"2026-09-30T19:45:00Z","v":73424,"vw":20.931652},{"c":20.91,"h":20.91,"l":20.91,"n":31,"o":20.91,"t":"2026-09-30T20:00:00Z","v":152911,"vw":20.91},{"c":20.91,"h":20.91,"l":20.91,"n":1,"o":20.91,"t":"2026-09-30T20:30:00Z","v":711,"vw":20.91},{"c":20.715,"h":20.865,"l":20.66,"n":96,"o":20.84,"t":"2026-10-01T13:30:00Z","v":7638,"vw":20.810801},{"c":20.58,"h":20.7,"l":20.58,"n":69,"o":20.655,"t":"2026-10-01T13:45:00Z","v":2902,"vw":20.613611},{"c":20.62,"h":20.63,"l":20.515,"n":293,"o":20.59,"t":"2026-10-01T14:00:00Z","v":9013,"vw":20.565561},{"c":20.59,"h":20.6,"l":20.53,"n":162,"o":20.6,"t":"2026-10-01T14:15:00Z","v":5319,"vw":20.566527},{"c":20.64,"h":20.64,"l":20.56,"n":269,"o":20.6,"t":"2026-10-01T14:30:00Z","v":15706,"vw":20.597602},{"c":20.72,"h":20.72,"l":20.61,"n":338,"o":20.63,"t":"2026-10-01T14:45:00Z","v":8030,"vw":20.652794},{"c":20.74,"h":20.75,"l":20.69,"n":264,"o":20.7,"t":"2026-10-01T15:00:00Z","v":8695,"vw":20.720959},{"c":20.73,"h":20.755,"l":20.72,"n":276,"o":20.735,"t":"2026-10-01T15:15:00Z","v":20886,"vw":20.740114},{"c":20.7,"h":20.77,"l":20.695,"n":228,"o":20.72,"t":"2026-10-01T15:30:00Z","v":16021,"vw":20.735139},{"c":20.7723,"h":20.81,"l":20.71,"n":271,"o":20.715,"t":"2026-10-01T15:45:00Z","v":8382,"vw":20.755223},{"c":20.91,"h":20.92,"l":20.795,"n":203,"o":20.795,"t":"2026-10-01T16:00:00Z","v":6993,"vw":20.842918},{"c":20.965,"h":20.965,"l":20.9,"n":145,"o":20.9,"t":"2026-10-01T16:15:00Z","v":5003,"vw":20.931171},{"c":21.06,"h":21.06,"l":20.98,"n":327,"o":20.98,"t":"2026-10-01T16:30:00Z","v":13002,"vw":21.016045},{"c":21.024,"h":21.07,"l":20.99,"n":242,"o":21.07,"t":"2026-10-01T16:45:00Z","v":6853,"vw":21.027981},{"c":21.045,"h":21.1,"l":21.039,"n":311,"o":21.04,"t":"2026-10-01T17:00:00Z","v":14242,"vw":21.062424},{"c":21.035,"h":21.09,"l":21.035,"n":223,"o":21.06,"t":"2026-10-01T17:15:00Z","v":6341,"vw":21.068075},{"c":21.1,"h":21.12,"l":21.05,"n":438,"o":21.05,"t":"2026-10-01T17:30:00Z","v":21868,"vw":21.087241},{"c":21.055,"h":21.1,"l":21.02,"n":315,"o":21.1,"t":"2026-10-01T17:45:00Z","v":15245,"vw":21.056803},{"c":21.09,"h":21.09,"l":21.01,"n":290,"o":21.02,"t":"2026-10-01T18:00:00Z","v":17377,"vw":21.050535},{"c":21.12,"h":21.14,"l":21.1,"n":218,"o":21.11,"t":"2026-10-01T18:15:00Z","v":8810,"vw":21.120288},{"c":21.1053,"h":21.16,"l":21.102,"n":196,"o":21.12,"t":"2026-10-01T18:30:00Z","v":13317,"vw":21.116628},{"c":21.1,"h":21.115,"l":21.0901,"n":231,"o":21.115,"t":"2026-10-01T18:45:00Z","v":8688,"vw":21.104475},{"c":21.04,"h":21.09,"l":21,"n":409,"o":21.09,"t":"2026-10-01T19:00:00Z","v":18596,"vw":21.024981},{"c":21.05,"h":21.061,"l":21.035,"n":351,"o":21.04,"t":"2026-10-01T19:15:00Z","v":14149,"vw":21.048407},{"c":21.02,"h":21.055,"l":21,"n":496,"o":21.055,"t":"2026-10-01T19:30:00Z","v":24368,"vw":21.023325},{"c":21.17,"h":21.17,"l":21.02,"n":1921,"o":21.02,"t":"2026-10-01T19:45:00Z","v":112242,"vw":21.107625},{"c":21.16,"h":21.16,"l":21.16,"n":22,"o":21.16,"t":"2026-10-01T20:00:00Z","v":102986,"vw":21.16},{"c":21.16,"h":21.16,"l":21.16,"n":1,"o":21.16,"t":"2026-10-01T20:15:00Z","v":3144,"vw":21.16},{"c":21.16,"h":21.16,"l":21.16,"n":1,"o":21.16,"t":"2026-10-01T20:30:00Z","v":539,"vw":21.16},{"c":21.43,"h":21.5699,"l":21.27,"n":204,"o":21.38,"t":"2026-10-02T13:30:00Z","v":11749,"vw":21.441126},{"c":21.32,"h":21.5389,"l":21.32,"n":96,"o":21.425,"t":"2026-10-02T13:45:00Z","v":8422,"vw":21.483187},{"c":21.32,"h":21.35,"l":21.26,"n":163,"o":21.3,"t":"2026-10-02T14:00:00Z","v":6633,"vw":21.312946},{"c":21.23,"h":21.3,"l":21.22,"n":96,"o":21.3,"t":"2026-10-02T14:15:00Z","v":4704,"vw":21.24435},{"c":21.21,"h":21.23,"l":21.205,"n":26,"o":21.23,"t":"2026-10-02T14:30:00Z","v":572,"vw":21.215},{"c":21.145,"h":21.22,"l":21.13,"n":148,"o":21.18,"t":"2026-10-02T14:45:00Z","v":16871,"vw":21.166334},{"c":21.065,"h":21.14,"l":21.03,"n":342,"o":21.12,"t":"2026-10-02T15:00:00Z","v":14064,"vw":21.071194},{"c":21.17,"h":21.17,"l":21.02,"n":248,"o":21.065,"t":"2026-10-02T15:15:00Z","v":9246,"vw":21.070506},{"c":21.22,"h":21.22,"l":21.135,"n":180,"o":21.16,"t":"2026-10-02T15:30:00Z","v":4651,"vw":21.173477},{"c":21.15,"h":21.205,"l":21.15,"n":209,"o":21.19,"t":"2026-10-02T15:45:00Z","v":4293,"vw":21.179996},{"c":21.12,"h":21.18,"l":21.11,"n":205,"o":21.155,"t":"2026-10-02T16:00:00Z","v":4632,"vw":21.149},{"c":21.165,"h":21.165,"l":21.115,"n":218,"o":21.14,"t":"2026-10-02T16:15:00Z","v":4788,"vw":21.141732},{"c":21.16,"h":21.19,"l":21.14,"n":127,"o":21.165,"t":"2026-10-02T16:30:00Z","v":4282,"vw":21.159721},{"c":21.16,"h":21.2,"l":21.16,"n":209,"o":21.17,"t":"2026-10-02T16:45:00Z","v":9498,"vw":21.168497},{"c":21.2,"h":21.23,"l":21.15,"n":206,"o":21.15,"t":"2026-10-02T17:00:00Z","v":4675,"vw":21.200827},{"c":21.16,"h":21.22,"l":21.16,"n":203,"o":21.19,"t":"2026-10-02T17:15:00Z","v":5072,"vw":21.1864},{"c":21.17,"h":21.18,"l":21.15,"n":170,"o":21.16,"t":"2026-10-02T17:30:00Z","v":10135,"vw":21.167495},{"c":21.16,"h":21.2,"l":21.16,"n":204,"o":21.18,"t":"2026-10-02T17:45:00Z","v":5295,"vw":21.189093},{"c":21.11,"h":21.18,"l":21.11,"n":145,"o":21.16,"t":"2026-10-02T18:00:00Z","v":11548,"vw":21.160445},{"c":21.13,"h":21.14,"l":21.1,"n":205,"o":21.12,"t":"2026-10-02T18:15:00Z","v":7243,"vw":21.127107},{"c":21.15,"h":21.16,"l":21.11,"n":190,"o":21.14,"t":"2026-10-02T18:30:00Z","v":6730,"vw":21.137719},{"c":21.135,"h":21.1797,"l":21.12,"n":236,"o":21.16,"t":"2026-10-02T18:45:00Z","v":6868,"vw":21.16022},{"c":21.07,"h":21.135,"l":21.05,"n":203,"o":21.135,"t":"2026-10-02T19:00:00Z","v":6730,"vw":21.097984},{"c":21.05,"h":21.09,"l":21.02,"n":375,"o":21.06,"t":"2026-10-02T19:15:00Z","v":13065,"vw":21.053855},{"c":21.04,"h":21.07,"l":21.035,"n":418,"o":21.05,"t":"2026-10-02T19:30:00Z","v":14497,"vw":21.053208},{"c":21.055,"h":21.09,"l":20.99,"n":1421,"o":21.03,"t":"2026-10-02T19:45:00Z","v":64859,"vw":21.043566},{"c":21.06,"h":21.06,"l":21.06,"n":15,"o":21.06,"t":"2026-10-02T20:00:00Z","v":72834,"vw":21.06},{"c":21.06,"h":21.06,"l":21.06,"n":1,"o":21.06,"t":"2026-10-02T20:15:00Z","v":6288,"vw":21.06},{"c":20.79,"h":21.01,"l":20.725,"n":168,"o":20.91,"t":"2026-10-05T13:30:00Z","v":15952,"vw":20.903848},{"c":20.8,"h":20.82,"l":20.76,"n":30,"o":20.82,"t":"2026-10-05T13:45:00Z","v":1528,"vw":20.797895},{"c":20.77,"h":20.89,"l":20.77,"n":106,"o":20.801,"t":"2026-10-05T14:00:00Z","v":4963,"vw":20.835},{"c":20.755,"h":20.81,"l":20.73,"n":130,"o":20.805,"t":"2026-10-05T14:15:00Z","v":4857,"vw":20.775855},{"c":20.77,"h":20.77,"l":20.645,"n":190,"o":20.75,"t":"2026-10-05T14:30:00Z","v":5254,"vw":20.693745},{"c":20.77,"h":20.77,"l":20.68,"n":205,"o":20.75,"t":"2026-10-05T14:45:00Z","v":9553,"vw":20.707205},{"c":20.7606,"h":20.78,"l":20.74,"n":100,"o":20.76,"t":"2026-10-05T15:00:00Z","v":3732,"vw":20.769485},{"c":20.87,"h":20.87,"l":20.74,"n":152,"o":20.74,"t":"2026-10-05T15:15:00Z","v":7415,"vw":20.796834},{"c":20.855,"h":20.87,"l":20.83,"n":56,"o":20.87,"t":"2026-10-05T15:30:00Z","v":1935,"vw":20.859249},{"c":20.9,"h":20.91,"l":20.84,"n":269,"o":20.87,"t":"2026-10-05T15:45:00Z","v":17270,"vw":20.869137},{"c":20.98,"h":20.98,"l":20.92,"n":99,"o":20.92,"t":"2026-10-05T16:00:00Z","v":4848,"vw":20.938053},{"c":21.005,"h":21.015,"l":20.98,"n":161,"o":20.98,"t":"2026-10-05T16:15:00Z","v":7743,"vw":21.00343},{"c":21.05,"h":21.05,"l":20.99,"n":65,"o":21.04,"t":"2026-10-05T16:30:00Z","v":2967,"vw":21.011343},{"c":21.04,"h":21.06,"l":21,"n":339,"o":21.04,"t":"2026-10-05T16:45:00Z","v":17226,"vw":21.017051},{"c":21.03,"h":21.06,"l":21.0266,"n":73,"o":21.04,"t":"2026-10-05T17:00:00Z","v":2911,"vw":21.045086},{"c":21.02,"h":21.05,"l":21.015,"n":121,"o":21.03,"t":"2026-10-05T17:15:00Z","v":6303,"vw":21.026887},{"c":21.09,"h":21.09,"l":21.0101,"n":166,"o":21.025,"t":"2026-10-05T17:30:00Z","v":9729,"vw":21.02636},{"c":21.075,"h":21.09,"l":21.07,"n":135,"o":21.07,"t":"2026-10-05T17:45:00Z","v":3231,"vw":21.078656},{"c":21.105,"h":21.12,"l":21.08,"n":250,"o":21.09,"t":"2026-10-05T18:00:00Z","v":17351,"vw":21.091418},{"c":21.07,"h":21.095,"l":21.055,"n":208,"o":21.09,"t":"2026-10-05T18:15:00Z","v":6128,"vw":21.074462},{"c":21.11,"h":21.13,"l":21.08,"n":203,"o":21.08,"t":"2026-10-05T18:30:00Z","v":9058,"vw":21.091026},{"c":21.09,"h":21.1,"l":21.05,"n":138,"o":21.1,"t":"2026-10-05T18:45:00Z","v":7556,"vw":21.08095},{"c":21.11,"h":21.12,"l":21.0838,"n":167,"o":21.1,"t":"2026-10-05T19:00:00Z","v":7270,"vw":21.099114},{"c":21.08,"h":21.12,"l":21.065,"n":235,"o":21.12,"t":"2026-10-05T19:15:00Z","v":7806,"vw":21.094506},{"c":21.05,"h":21.09,"l":21.04,"n":399,"o":21.08,"t":"2026-10-05T19:30:00Z","v":12512,"vw":21.057246},{"c":21.095,"h":21.16,"l":20.975,"n":1540,"o":21.03,"t":"2026-10-05T19:45:00Z","v":76017,"vw":21.069801},{"c":21.11,"h":21.11,"l":21.08,"n":21,"o":21.08,"t":"2026-10-05T20:00:00Z","v":209483,"vw":21.080033},{"c":21.08,"h":21.08,"l":21.08,"n":1,"o":21.08,"t":"2026-10-05T20:30:00Z","v":365,"vw":21.08},{"c":21.095,"h":21.18,"l":21.095,"n":15,"o":21.18,"t":"2026-10-06T13:30:00Z","v":3107,"vw":21.177218},{"c":21.055,"h":21.13,"l":20.99,"n":272,"o":21.095,"t":"2026-10-06T13:45:00Z","v":25447,"vw":21.014896},{"c":21.125,"h":21.18,"l":21.11,"n":86,"o":21.13,"t":"2026-10-06T14:00:00Z","v":3691,"vw":21.141585},{"c":21.155,"h":21.155,"l":21.04,"n":109,"o":21.11,"t":"2026-10-06T14:15:00Z","v":4620,"vw":21.105893},{"c":21.16,"h":21.2,"l":21.16,"n":52,"o":21.2,"t":"2026-10-06T14:30:00Z","v":1648,"vw":21.16576},{"c":21.18,"h":21.2,"l":21.17,"n":100,"o":21.17,"t":"2026-10-06T14:45:00Z","v":3342,"vw":21.18275},{"c":21.22,"h":21.22,"l":21.19,"n":77,"o":21.21,"t":"2026-10-06T15:00:00Z","v":3200,"vw":21.206078},{"c":21.22,"h":21.23,"l":21.1901,"n":115,"o":21.2299,"t":"2026-10-06T15:15:00Z","v":2222,"vw":21.214887},{"c":21.3,"h":21.3,"l":21.21,"n":128,"o":21.225,"t":"2026-10-06T15:30:00Z","v":5066,"vw":21.229978},{"c":21.235,"h":21.28,"l":21.235,"n":40,"o":21.28,"t":"2026-10-06T15:45:00Z","v":1540,"vw":21.251396},{"c":21.265,"h":21.265,"l":21.24,"n":51,"o":21.24,"t":"2026-10-06T16:00:00Z","v":1808,"vw":21.258889},{"c":21.16,"h":21.3,"l":21.16,"n":697,"o":21.29,"t":"2026-10-06T16:15:00Z","v":42812,"vw":21.201822},{"c":21.25,"h":21.25,"l":21.14,"n":163,"o":21.14,"t":"2026-10-06T16:30:00Z","v":10031,"vw":21.18324},{"c":21.195,"h":21.26,"l":21.19,"n":137,"o":21.26,"t":"2026-10-06T16:45:00Z","v":3890,"vw":21.219165},{"c":21.16,"h":21.2,"l":21.16,"n":104,"o":21.2,"t":"2026-10-06T17:00:00Z","v":5837,"vw":21.176871},{"c":21.18,"h":21.19,"l":21.14,"n":135,"o":21.155,"t":"2026-10-06T17:15:00Z","v":3781,"vw":21.163407},{"c":21.19,"h":21.19,"l":21.15,"n":91,"o":21.175,"t":"2026-10-06T17:30:00Z","v":4088,"vw":21.160227},{"c":21.2025,"h":21.225,"l":21.17,"n":106,"o":21.1875,"t":"2026-10-06T17:45:00Z","v":3590,"vw":21.192333},{"c":21.215,"h":21.23,"l":21.145,"n":161,"o":21.18,"t":"2026-10-06T18:00:00Z","v":19340,"vw":21.167158},{"c":21.2,"h":21.215,"l":21.18,"n":97,"o":21.205,"t":"2026-10-06T18:15:00Z","v":4839,"vw":21.191158},{"c":21.19,"h":21.2,"l":21.1546,"n":88,"o":21.175,"t":"2026-10-06T18:30:00Z","v":7247,"vw":21.177133},{"c":21.17,"h":21.18,"l":21.15,"n":122,"o":21.18,"t":"2026-10-06T18:45:00Z","v":5767,"vw":21.161385},{"c":21.15,"h":21.17,"l":21.15,"n":219,"o":21.16,"t":"2026-10-06T19:00:00Z","v":11056,"vw":21.153553},{"c":21.15,"h":21.17,"l":21.08,"n":516,"o":21.17,"t":"2026-10-06T19:15:00Z","v":30708,"vw":21.132746},{"c":21.18,"h":21.19,"l":21.14,"n":1270,"o":21.155,"t":"2026-10-06T19:30:00Z","v":98876,"vw":21.152196},{"c":21.07,"h":21.2,"l":21.07,"n":1447,"o":21.175,"t":"2026-10-06T19:45:00Z","v":83209,"vw":21.128748},{"c":21.07,"h":21.07,"l":21.07,"n":22,"o":21.07,"t":"2026-10-06T20:00:00Z","v":73493,"vw":21.07},{"c":21.07,"h":21.07,"l":21.07,"n":1,"o":21.07,"t":"2026-10-06T20:15:00Z","v":12576,"vw":21.07},{"c":21.07,"h":21.07,"l":21.07,"n":1,"o":21.07,"t":"2026-10-06T20:30:00Z","v":1577,"vw":21.07},{"c":20.995,"h":21.11,"l":20.95,"n":52,"o":20.98,"t":"2026-10-07T13:30:00Z","v":5005,"vw":20.988706},{"c":21.02,"h":21.04,"l":20.91,"n":140,"o":20.95,"t":"2026-10-07T13:45:00Z","v":4682,"vw":20.971097},{"c":21.01,"h":21.1,"l":21.01,"n":151,"o":21.03,"t":"2026-10-07T14:00:00Z","v":6018,"vw":21.056243},{"c":20.97,"h":21.01,"l":20.97,"n":140,"o":21.01,"t":"2026-10-07T14:15:00Z","v":6594,"vw":20.990662},{"c":21,"h":21.09,"l":20.99,"n":227,"o":20.99,"t":"2026-10-07T14:30:00Z","v":9179,"vw":21.044225},{"c":21.03,"h":21.05,"l":21,"n":239,"o":21.03,"t":"2026-10-07T14:45:00Z","v":8998,"vw":21.024127},{"c":21.035,"h":21.05,"l":21.005,"n":229,"o":21.02,"t":"2026-10-07T15:00:00Z","v":8025,"vw":21.02452},{"c":20.995,"h":21.03,"l":20.975,"n":130,"o":21.03,"t":"2026-10-07T15:15:00Z","v":2985,"vw":20.994583},{"c":20.985,"h":21,"l":20.9,"n":720,"o":20.98,"t":"2026-10-07T15:30:00Z","v":67361,"vw":20.925093},{"c":21.02,"h":21.035,"l":20.97,"n":104,"o":20.99,"t":"2026-10-07T15:45:00Z","v":3146,"vw":21.0025},{"c":20.99,"h":21.02,"l":20.99,"n":73,"o":21.01,"t":"2026-10-07T16:00:00Z","v":2462,"vw":21.006429},{"c":20.955,"h":20.995,"l":20.955,"n":114,"o":20.97,"t":"2026-10-07T16:15:00Z","v":3854,"vw":20.980315},{"c":20.885,"h":20.95,"l":20.885,"n":236,"o":20.94,"t":"2026-10-07T16:30:00Z","v":9017,"vw":20.908789},{"c":20.88,"h":20.93,"l":20.87,"n":133,"o":20.8984,"t":"2026-10-07T16:45:00Z","v":4959,"vw":20.890304},{"c":20.93,"h":20.94,"l":20.87,"n":194,"o":20.89,"t":"2026-10-07T17:00:00Z","v":8239,"vw":20.895443},{"c":20.9123,"h":20.925,"l":20.9,"n":169,"o":20.92,"t":"2026-10-07T17:15:00Z","v":6676,"vw":20.913753},{"c":20.9,"h":20.92,"l":20.88,"n":123,"o":20.92,"t":"2026-10-07T17:30:00Z","v":4563,"vw":20.898374},{"c":20.92,"h":20.96,"l":20.89,"n":365,"o":20.91,"t":"2026-10-07T17:45:00Z","v":18295,"vw":20.918921},{"c":20.84,"h":20.93,"l":20.84,"n":168,"o":20.93,"t":"2026-10-07T18:00:00Z","v":9394,"vw":20.906573},{"c":20.84,"h":20.87,"l":20.82,"n":186,"o":20.85,"t":"2026-10-07T18:15:00Z","v":10488,"vw":20.834168},{"c":20.85,"h":20.865,"l":20.84,"n":303,"o":20.84,"t":"2026-10-07T18:30:00Z","v":8516,"vw":20.853738},{"c":20.83,"h":20.86,"l":20.83,"n":220,"o":20.855,"t":"2026-10-07T18:45:00Z","v":10153,"vw":20.848393},{"c":20.83,"h":20.84,"l":20.78,"n":430,"o":20.83,"t":"2026-10-07T19:00:00Z","v":29385,"vw":20.797133},{"c":20.86,"h":20.86,"l":20.81,"n":306,"o":20.83,"t":"2026-10-07T19:15:00Z","v":11768,"vw":20.835061},{"c":20.78,"h":20.88,"l":20.78,"n":412,"o":20.88,"t":"2026-10-07T19:30:00Z","v":13970,"vw":20.809327},{"c":20.75,"h":20.79,"l":20.74,"n":1265,"o":20.7896,"t":"2026-10-07T19:45:00Z","v":60979,"vw":20.766938},{"c":20.76,"h":20.76,"l":20.76,"n":17,"o":20.76,"t":"2026-10-07T20:00:00Z","v":68379,"vw":20.76},{"c":20.76,"h":20.76,"l":20.76,"n":1,"o":20.76,"t":"2026-10-07T20:15:00Z","v":25152,"vw":20.76},{"c":20.76,"h":20.76,"l":20.76,"n":1,"o":20.76,"t":"2026-10-07T20:30:00Z","v":1043,"vw":20.76},{"c":20.63,"h":20.675,"l":20.47,"n":102,"o":20.55,"t":"2026-10-08T13:30:00Z","v":8128,"vw":20.544133},{"c":20.71,"h":20.76,"l":20.635,"n":158,"o":20.635,"t":"2026-10-08T13:45:00Z","v":7967,"vw":20.688176},{"c":20.68,"h":20.72,"l":20.66,"n":87,"o":20.72,"t":"2026-10-08T14:00:00Z","v":2403,"vw":20.699649},{"c":20.66,"h":20.71,"l":20.66,"n":160,"o":20.68,"t":"2026-10-08T14:15:00Z","v":5569,"vw":20.690842},{"c":20.62,"h":20.67,"l":20.62,"n":111,"o":20.66,"t":"2026-10-08T14:30:00Z","v":3767,"vw":20.656517},{"c":20.61,"h":20.65,"l":20.61,"n":129,"o":20.635,"t":"2026-10-08T14:45:00Z","v":3273,"vw":20.63297},{"c":20.57,"h":20.58,"l":20.5,"n":271,"o":20.58,"t":"2026-10-08T15:00:00Z","v":9295,"vw":20.527935},{"c":20.59,"h":20.61,"l":20.57,"n":202,"o":20.57,"t":"2026-10-08T15:15:00Z","v":6783,"vw":20.598906},{"c":20.67,"h":20.69,"l":20.59,"n":296,"o":20.6,"t":"2026-10-08T15:30:00Z","v":11994,"vw":20.640221},{"c":20.69,"h":20.7,"l":20.66,"n":199,"o":20.7,"t":"2026-10-08T15:45:00Z","v":5737,"vw":20.681305},{"c":20.735,"h":20.74,"l":20.69,"n":123,"o":20.69,"t":"2026-10-08T16:00:00Z","v":4120,"vw":20.716505},{"c":20.8008,"h":20.905,"l":20.735,"n":324,"o":20.735,"t":"2026-10-08T16:15:00Z","v":18112,"vw":20.805133},{"c":20.825,"h":20.85,"l":20.8,"n":201,"o":20.815,"t":"2026-10-08T16:30:00Z","v":6760,"vw":20.821363},{"c":20.94,"h":20.94,"l":20.82,"n":257,"o":20.82,"t":"2026-10-08T16:45:00Z","v":7975,"vw":20.865882},{"c":20.89,"h":20.93,"l":20.84,"n":282,"o":20.93,"t":"2026-10-08T17:00:00Z","v":11075,"vw":20.884221},{"c":20.9,"h":20.97,"l":20.85,"n":383,"o":20.88,"t":"2026-10-08T17:15:00Z","v":35508,"vw":20.874748},{"c":20.88,"h":20.94,"l":20.88,"n":179,"o":20.93,"t":"2026-10-08T17:30:00Z","v":6007,"vw":20.910064},{"c":20.88,"h":20.97,"l":20.88,"n":205,"o":20.96,"t":"2026-10-08T17:45:00Z","v":8836,"vw":20.914713},{"c":20.87,"h":20.94,"l":20.85,"n":299,"o":20.87,"t":"2026-10-08T18:00:00Z","v":15307,"vw":20.905763},{"c":20.79,"h":20.87,"l":20.79,"n":172,"o":20.87,"t":"2026-10-08T18:15:00Z","v":4932,"vw":20.821829},{"c":20.7801,"h":20.81,"l":20.78,"n":289,"o":20.795,"t":"2026-10-08T18:30:00Z","v":7938,"vw":20.792329},{"c":20.77,"h":20.795,"l":20.7601,"n":244,"o":20.79,"t":"2026-10-08T18:45:00Z","v":14352,"vw":20.775528},{"c":20.84,"h":20.84,"l":20.78,"n":358,"o":20.78,"t":"2026-10-08T19:00:00Z","v":12684,"vw":20.821849},{"c":20.79,"h":20.84,"l":20.78,"n":376,"o":20.84,"t":"2026-10-08T19:15:00Z","v":18965,"vw":20.811961},{"c":20.84,"h":20.84,"l":20.785,"n":559,"o":20.785,"t":"2026-10-08T19:30:00Z","v":17205,"vw":20.817616},{"c":20.84,"h":20.91,"l":20.83,"n":1338,"o":20.85,"t":"2026-10-08T19:45:00Z","v":55288,"vw":20.880843},{"c":20.86,"h":20.86,"l":20.86,"n":32,"o":20.86,"t":"2026-10-08T20:00:00Z","v":210630,"vw":20.86},{"c":20.86,"h":20.86,"l":20.86,"n":1,"o":20.86,"t":"2026-10-08T20:30:00Z","v":564,"vw":20.86},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-09T11:00:00Z","v":100,"vw":21},{"c":20.52,"h":20.845,"l":20.52,"n":41,"o":20.81,"t":"2026-10-09T13:30:00Z","v":7963,"vw":20.810327},{"c":20.645,"h":20.645,"l":20.645,"n":10,"o":20.645,"t":"2026-10-09T13:45:00Z","v":594,"vw":20.645},{"c":20.6464,"h":20.67,"l":20.63,"n":66,"o":20.67,"t":"2026-10-09T14:00:00Z","v":1864,"vw":20.651958},{"c":20.66,"h":20.7,"l":20.5801,"n":206,"o":20.5801,"t":"2026-10-09T14:15:00Z","v":8402,"vw":20.676548},{"c":20.635,"h":20.67,"l":20.62,"n":77,"o":20.67,"t":"2026-10-09T14:30:00Z","v":3110,"vw":20.647627},{"c":20.65,"h":20.68,"l":20.64,"n":119,"o":20.66,"t":"2026-10-09T14:45:00Z","v":3824,"vw":20.659047},{"c":20.73,"h":20.73,"l":20.63,"n":308,"o":20.63,"t":"2026-10-09T15:00:00Z","v":11104,"vw":20.677184},{"c":20.65,"h":20.71,"l":20.62,"n":172,"o":20.71,"t":"2026-10-09T15:15:00Z","v":3782,"vw":20.670851},{"c":20.64,"h":20.66,"l":20.61,"n":171,"o":20.61,"t":"2026-10-09T15:30:00Z","v":6313,"vw":20.638143},{"c":20.64,"h":20.66,"l":20.62,"n":183,"o":20.62,"t":"2026-10-09T15:45:00Z","v":4590,"vw":20.637996},{"c":20.63,"h":20.66,"l":20.59,"n":279,"o":20.65,"t":"2026-10-09T16:00:00Z","v":31602,"vw":20.615001},{"c":20.59,"h":20.64,"l":20.59,"n":133,"o":20.64,"t":"2026-10-09T16:15:00Z","v":4233,"vw":20.626587},{"c":20.62,"h":20.62,"l":20.59,"n":105,"o":20.6,"t":"2026-10-09T16:30:00Z","v":3675,"vw":20.61},{"c":20.63,"h":20.635,"l":20.61,"n":156,"o":20.63,"t":"2026-10-09T16:45:00Z","v":8086,"vw":20.618019},{"c":20.6,"h":20.64,"l":20.6,"n":133,"o":20.64,"t":"2026-10-09T17:00:00Z","v":3652,"vw":20.630556},{"c":20.63,"h":20.63,"l":20.61,"n":103,"o":20.61,"t":"2026-10-09T17:15:00Z","v":8546,"vw":20.613702},{"c":20.63,"h":20.64,"l":20.605,"n":186,"o":20.63,"t":"2026-10-09T17:30:00Z","v":6059,"vw":20.617513},{"c":20.63,"h":20.64,"l":20.62,"n":101,"o":20.63,"t":"2026-10-09T17:45:00Z","v":3474,"vw":20.629687},{"c":20.55,"h":20.635,"l":20.55,"n":173,"o":20.635,"t":"2026-10-09T18:00:00Z","v":7189,"vw":20.588686},{"c":20.55,"h":20.56,"l":20.55,"n":97,"o":20.55,"t":"2026-10-09T18:15:00Z","v":3068,"vw":20.551765},{"c":20.54,"h":20.56,"l":20.53,"n":124,"o":20.56,"t":"2026-10-09T18:30:00Z","v":4609,"vw":20.547616},{"c":20.55,"h":20.56,"l":20.53,"n":261,"o":20.55,"t":"2026-10-09T18:45:00Z","v":16472,"vw":20.548074},{"c":20.545,"h":20.56,"l":20.52,"n":348,"o":20.54,"t":"2026-10-09T19:00:00Z","v":12685,"vw":20.54178},{"c":20.505,"h":20.53,"l":20.5,"n":448,"o":20.53,"t":"2026-10-09T19:15:00Z","v":19924,"vw":20.512462},{"c":20.505,"h":20.515,"l":20.49,"n":568,"o":20.51,"t":"2026-10-09T19:30:00Z","v":37933,"vw":20.504705},{"c":20.32,"h":20.52,"l":20.31,"n":2121,"o":20.51,"t":"2026-10-09T19:45:00Z","v":124875,"vw":20.450017},{"c":20.34,"h":20.34,"l":20.34,"n":17,"o":20.34,"t":"2026-10-09T20:00:00Z","v":64073,"vw":20.34},{"c":20.305,"h":20.35,"l":20.25,"n":67,"o":20.29,"t":"2026-10-12T13:30:00Z","v":7251,"vw":20.305169},{"c":20.28,"h":20.28,"l":20.18,"n":128,"o":20.23,"t":"2026-10-12T13:45:00Z","v":5740,"vw":20.21592},{"c":20.35,"h":20.36,"l":20.25,"n":183,"o":20.26,"t":"2026-10-12T14:00:00Z","v":8354,"vw":20.293677},{"c":20.415,"h":20.425,"l":20.34,"n":295,"o":20.35,"t":"2026-10-12T14:15:00Z","v":11741,"vw":20.388176},{"c":20.45,"h":20.45,"l":20.39,"n":147,"o":20.415,"t":"2026-10-12T14:30:00Z","v":5233,"vw":20.419368},{"c":20.49,"h":20.49,"l":20.45,"n":137,"o":20.45,"t":"2026-10-12T14:45:00Z","v":4534,"vw":20.46456},{"c":20.475,"h":20.49,"l":20.47,"n":126,"o":20.49,"t":"2026-10-12T15:00:00Z","v":4584,"vw":20.479232},{"c":20.52,"h":20.52,"l":20.4696,"n":128,"o":20.4696,"t":"2026-10-12T15:15:00Z","v":3809,"vw":20.492819},{"c":20.56,"h":20.59,"l":20.53,"n":228,"o":20.545,"t":"2026-10-12T15:30:00Z","v":12122,"vw":20.562521},{"c":20.54,"h":20.55,"l":20.535,"n":77,"o":20.55,"t":"2026-10-12T15:45:00Z","v":2204,"vw":20.547667},{"c":20.56,"h":20.57,"l":20.55,"n":120,"o":20.56,"t":"2026-10-12T16:00:00Z","v":2803,"vw":20.560909},{"c":20.57,"h":20.57,"l":20.56,"n":133,"o":20.57,"t":"2026-10-12T16:15:00Z","v":4631,"vw":20.567459},{"c":20.58,"h":20.59,"l":20.5799,"n":108,"o":20.58,"t":"2026-10-12T16:30:00Z","v":2857,"vw":20.581355},{"c":20.595,"h":20.605,"l":20.58,"n":191,"o":20.6,"t":"2026-10-12T16:45:00Z","v":5625,"vw":20.594725},{"c":20.6,"h":20.615,"l":20.596,"n":125,"o":20.596,"t":"2026-10-12T17:00:00Z","v":3839,"vw":20.602382},{"c":20.6275,"h":20.645,"l":20.62,"n":107,"o":20.62,"t":"2026-10-12T17:15:00Z","v":3725,"vw":20.631347},{"c":20.61,"h":20.6351,"l":20.61,"n":124,"o":20.6351,"t":"2026-10-12T17:30:00Z","v":2797,"vw":20.622227},{"c":20.57,"h":20.61,"l":20.57,"n":187,"o":20.6,"t":"2026-10-12T17:45:00Z","v":6526,"vw":20.592955},{"c":20.57,"h":20.58,"l":20.565,"n":112,"o":20.57,"t":"2026-10-12T18:00:00Z","v":6348,"vw":20.577497},{"c":20.57,"h":20.5722,"l":20.56,"n":128,"o":20.5722,"t":"2026-10-12T18:15:00Z","v":3335,"vw":20.567716},{"c":20.57,"h":20.57,"l":20.54,"n":265,"o":20.57,"t":"2026-10-12T18:30:00Z","v":15289,"vw":20.554933},{"c":20.53,"h":20.57,"l":20.52,"n":230,"o":20.57,"t":"2026-10-12T18:45:00Z","v":12239,"vw":20.555774},{"c":20.52,"h":20.54,"l":20.52,"n":145,"o":20.53,"t":"2026-10-12T19:00:00Z","v":4907,"vw":20.533462},{"c":20.49,"h":20.521,"l":20.48,"n":240,"o":20.51,"t":"2026-10-12T19:15:00Z","v":8658,"vw":20.498499},{"c":20.43,"h":20.47,"l":20.43,"n":161,"o":20.47,"t":"2026-10-12T19:30:00Z","v":10645,"vw":20.440545},{"c":20.33,"h":20.42,"l":20.31,"n":1521,"o":20.41,"t":"2026-10-12T19:45:00Z","v":76846,"vw":20.355559},{"c":20.32,"h":20.34,"l":20.32,"n":18,"o":20.34,"t":"2026-10-12T20:00:00Z","v":86047,"vw":20.320025},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-10-12T20:15:00Z","v":33536,"vw":20.32},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-10-12T20:30:00Z","v":403,"vw":20.32},{"c":20.625,"h":20.625,"l":20.625,"n":4,"o":20.625,"t":"2026-10-13T11:00:00Z","v":279,"vw":20.625},{"c":20.6,"h":20.73,"l":20.45,"n":153,"o":20.45,"t":"2026-10-13T13:30:00Z","v":8706,"vw":20.608416},{"c":20.5,"h":20.63,"l":20.5,"n":47,"o":20.63,"t":"2026-10-13T13:45:00Z","v":1301,"vw":20.554406},{"c":20.51,"h":20.53,"l":20.43,"n":183,"o":20.49,"t":"2026-10-13T14:00:00Z","v":5329,"vw":20.491692},{"c":20.53,"h":20.56,"l":20.5,"n":118,"o":20.52,"t":"2026-10-13T14:15:00Z","v":5307,"vw":20.529745},{"c":20.51,"h":20.53,"l":20.5,"n":93,"o":20.5,"t":"2026-10-13T14:30:00Z","v":2794,"vw":20.51289},{"c":20.51,"h":20.52,"l":20.505,"n":124,"o":20.52,"t":"2026-10-13T14:45:00Z","v":3027,"vw":20.513523},{"c":20.535,"h":20.55,"l":20.49,"n":217,"o":20.49,"t":"2026-10-13T15:00:00Z","v":6902,"vw":20.519213},{"c":20.605,"h":20.605,"l":20.51,"n":202,"o":20.535,"t":"2026-10-13T15:15:00Z","v":16523,"vw":20.52579},{"c":20.55,"h":20.59,"l":20.55,"n":89,"o":20.59,"t":"2026-10-13T15:30:00Z","v":5143,"vw":20.580234},{"c":20.47,"h":20.525,"l":20.47,"n":156,"o":20.525,"t":"2026-10-13T15:45:00Z","v":9025,"vw":20.512016},{"c":20.54,"h":20.54,"l":20.47,"n":193,"o":20.475,"t":"2026-10-13T16:00:00Z","v":13041,"vw":20.524945},{"c":20.55,"h":20.57,"l":20.54,"n":189,"o":20.54,"t":"2026-10-13T16:15:00Z","v":7693,"vw":20.557412},{"c":20.56,"h":20.57,"l":20.54,"n":162,"o":20.55,"t":"2026-10-13T16:30:00Z","v":16930,"vw":20.548254},{"c":20.59,"h":20.59,"l":20.55,"n":226,"o":20.56,"t":"2026-10-13T16:45:00Z","v":15681,"vw":20.563327},{"c":20.59,"h":20.59,"l":20.5549,"n":143,"o":20.58,"t":"2026-10-13T17:00:00Z","v":7047,"vw":20.573788},{"c":20.58,"h":20.6,"l":20.57,"n":191,"o":20.6,"t":"2026-10-13T17:15:00Z","v":12241,"vw":20.592412},{"c":20.56,"h":20.585,"l":20.56,"n":90,"o":20.57,"t":"2026-10-13T17:30:00Z","v":1996,"vw":20.570857},{"c":20.525,"h":20.55,"l":20.5201,"n":181,"o":20.55,"t":"2026-10-13T17:45:00Z","v":8661,"vw":20.540678},{"c":20.52,"h":20.56,"l":20.51,"n":299,"o":20.52,"t":"2026-10-13T18:00:00Z","v":16771,"vw":20.534502},{"c":20.535,"h":20.55,"l":20.51,"n":247,"o":20.515,"t":"2026-10-13T18:15:00Z","v":12296,"vw":20.529466},{"c":20.51,"h":20.535,"l":20.51,"n":165,"o":20.535,"t":"2026-10-13T18:30:00Z","v":4540,"vw":20.523409},{"c":20.55,"h":20.55,"l":20.52,"n":219,"o":20.52,"t":"2026-10-13T18:45:00Z","v":13446,"vw":20.542221},{"c":20.56,"h":20.59,"l":20.54,"n":393,"o":20.55,"t":"2026-10-13T19:00:00Z","v":33958,"vw":20.565351},{"c":20.53,"h":20.57,"l":20.53,"n":234,"o":20.57,"t":"2026-10-13T19:15:00Z","v":8390,"vw":20.544611},{"c":20.505,"h":20.54,"l":20.501,"n":394,"o":20.53,"t":"2026-10-13T19:30:00Z","v":16677,"vw":20.52674},{"c":20.42,"h":20.51,"l":20.395,"n":1605,"o":20.5,"t":"2026-10-13T19:45:00Z","v":105286,"vw":20.4453},{"c":20.43,"h":20.43,"l":20.43,"n":16,"o":20.43,"t":"2026-10-13T20:00:00Z","v":65290,"vw":20.43},{"c":20.43,"h":20.43,"l":20.43,"n":1,"o":20.43,"t":"2026-10-13T20:30:00Z","v":100,"vw":20.43},{"c":20.2,"h":20.32,"l":20.16,"n":217,"o":20.26,"t":"2026-10-14T13:30:00Z","v":6560,"vw":20.242953},{"c":20.135,"h":20.185,"l":20.08,"n":178,"o":20.185,"t":"2026-10-14T13:45:00Z","v":6844,"vw":20.121709},{"c":20.09,"h":20.17,"l":20.08,"n":216,"o":20.16,"t":"2026-10-14T14:00:00Z","v":4781,"vw":20.132172},{"c":20.1,"h":20.1,"l":20.03,"n":199,"o":20.08,"t":"2026-10-14T14:15:00Z","v":4944,"vw":20.073678},{"c":20.175,"h":20.18,"l":20.1,"n":163,"o":20.1,"t":"2026-10-14T14:30:00Z","v":5406,"vw":20.137593},{"c":20.14,"h":20.18,"l":20.11,"n":154,"o":20.18,"t":"2026-10-14T14:45:00Z","v":4564,"vw":20.139796},{"c":20.155,"h":20.17,"l":20.12,"n":143,"o":20.12,"t":"2026-10-14T15:00:00Z","v":4639,"vw":20.14416},{"c":20.19,"h":20.2,"l":20.13,"n":161,"o":20.14,"t":"2026-10-14T15:15:00Z","v":5331,"vw":20.169803},{"c":20.15,"h":20.17,"l":20.15,"n":34,"o":20.17,"t":"2026-10-14T15:30:00Z","v":1337,"vw":20.166737},{"c":20.165,"h":20.2,"l":20.16,"n":134,"o":20.19,"t":"2026-10-14T15:45:00Z","v":5157,"vw":20.179478},{"c":20.21,"h":20.21,"l":20.1612,"n":132,"o":20.1612,"t":"2026-10-14T16:00:00Z","v":3348,"vw":20.179371},{"c":20.12,"h":20.205,"l":20.12,"n":267,"o":20.205,"t":"2026-10-14T16:15:00Z","v":14853,"vw":20.166486},{"c":20.13,"h":20.15,"l":20.13,"n":159,"o":20.13,"t":"2026-10-14T16:30:00Z","v":5909,"vw":20.145262},{"c":20.145,"h":20.16,"l":20.14,"n":117,"o":20.14,"t":"2026-10-14T16:45:00Z","v":3645,"vw":20.146547},{"c":20.14,"h":20.16,"l":20.14,"n":175,"o":20.15,"t":"2026-10-14T17:00:00Z","v":6725,"vw":20.152528},{"c":20.17,"h":20.185,"l":20.15,"n":85,"o":20.16,"t":"2026-10-14T17:15:00Z","v":2705,"vw":20.171154},{"c":20.16,"h":20.2,"l":20.15,"n":249,"o":20.19,"t":"2026-10-14T17:30:00Z","v":10939,"vw":20.167635},{"c":20.095,"h":20.17,"l":20.095,"n":171,"o":20.17,"t":"2026-10-14T17:45:00Z","v":9077,"vw":20.127435},{"c":20.085,"h":20.1,"l":20.075,"n":176,"o":20.095,"t":"2026-10-14T18:00:00Z","v":8438,"vw":20.093304},{"c":20.12,"h":20.12,"l":20.09,"n":200,"o":20.09,"t":"2026-10-14T18:15:00Z","v":8563,"vw":20.109584},{"c":20.09,"h":20.12,"l":20.09,"n":151,"o":20.12,"t":"2026-10-14T18:30:00Z","v":5302,"vw":20.105994},{"c":20.1,"h":20.1399,"l":20.094,"n":303,"o":20.094,"t":"2026-10-14T18:45:00Z","v":20600,"vw":20.112952},{"c":20.1,"h":20.165,"l":20.1,"n":315,"o":20.11,"t":"2026-10-14T19:00:00Z","v":19882,"vw":20.120612},{"c":19.96,"h":20.1099,"l":19.96,"n":352,"o":20.1099,"t":"2026-10-14T19:15:00Z","v":28758,"vw":20.019376},{"c":19.93,"h":19.96,"l":19.895,"n":734,"o":19.96,"t":"2026-10-14T19:30:00Z","v":39483,"vw":19.924272},{"c":20.08,"h":20.08,"l":19.91,"n":1435,"o":19.93,"t":"2026-10-14T19:45:00Z","v":73652,"vw":20.005349},{"c":20.06,"h":20.06,"l":20.06,"n":28,"o":20.06,"t":"2026-10-14T20:00:00Z","v":99876,"vw":20.06},{"c":20.47,"h":20.53,"l":20.29,"n":161,"o":20.29,"t":"2026-10-15T13:30:00Z","v":9253,"vw":20.36618},{"c":20.67,"h":20.69,"l":20.505,"n":179,"o":20.51,"t":"2026-10-15T13:45:00Z","v":10015,"vw":20.610549},{"c":20.795,"h":20.84,"l":20.715,"n":241,"o":20.715,"t":"2026-10-15T14:00:00Z","v":8561,"vw":20.786957},{"c":20.75,"h":20.85,"l":20.75,"n":172,"o":20.85,"t":"2026-10-15T14:15:00Z","v":3865,"vw":20.797174},{"c":20.73,"h":20.81,"l":20.71,"n":386,"o":20.76,"t":"2026-10-15T14:30:00Z","v":18752,"vw":20.778293},{"c":20.66,"h":20.72,"l":20.61,"n":93,"o":20.72,"t":"2026-10-15T14:45:00Z","v":2595,"vw":20.668192},{"c":20.705,"h":20.73,"l":20.68,"n":220,"o":20.68,"t":"2026-10-15T15:00:00Z","v":6955,"vw":20.693557},{"c":20.69,"h":20.69,"l":20.65,"n":159,"o":20.69,"t":"2026-10-15T15:15:00Z","v":5088,"vw":20.669108},{"c":20.625,"h":20.7,"l":20.62,"n":183,"o":20.695,"t":"2026-10-15T15:30:00Z","v":5630,"vw":20.669077},{"c":20.65,"h":20.65,"l":20.5865,"n":144,"o":20.62,"t":"2026-10-15T15:45:00Z","v":5048,"vw":20.617806},{"c":20.55,"h":20.61,"l":20.54,"n":206,"o":20.61,"t":"2026-10-15T16:00:00Z","v":6269,"vw":20.587155},{"c":20.58,"h":20.585,"l":20.53,"n":181,"o":20.57,"t":"2026-10-15T16:15:00Z","v":6911,"vw":20.565284},{"c":20.585,"h":20.59,"l":20.555,"n":107,"o":20.56,"t":"2026-10-15T16:30:00Z","v":3746,"vw":20.573903},{"c":20.55,"h":20.58,"l":20.55,"n":169,"o":20.58,"t":"2026-10-15T16:45:00Z","v":5616,"vw":20.560405},{"c":20.5,"h":20.57,"l":20.5,"n":278,"o":20.55,"t":"2026-10-15T17:00:00Z","v":15165,"vw":20.554516},{"c":20.55,"h":20.55,"l":20.49,"n":161,"o":20.51,"t":"2026-10-15T17:15:00Z","v":8596,"vw":20.522791},{"c":20.545,"h":20.57,"l":20.54,"n":146,"o":20.54,"t":"2026-10-15T17:30:00Z","v":4767,"vw":20.550547},{"c":20.57,"h":20.57,"l":20.53,"n":397,"o":20.545,"t":"2026-10-15T17:45:00Z","v":15677,"vw":20.554064},{"c":20.54,"h":20.58,"l":20.54,"n":180,"o":20.55,"t":"2026-10-15T18:00:00Z","v":8165,"vw":20.568949},{"c":20.47,"h":20.56,"l":20.4601,"n":258,"o":20.56,"t":"2026-10-15T18:15:00Z","v":10158,"vw":20.511877},{"c":20.51,"h":20.535,"l":20.475,"n":211,"o":20.475,"t":"2026-10-15T18:30:00Z","v":11888,"vw":20.517804},{"c":20.5,"h":20.52,"l":20.48,"n":310,"o":20.52,"t":"2026-10-15T18:45:00Z","v":11314,"vw":20.496244},{"c":20.515,"h":20.52,"l":20.49,"n":246,"o":20.49,"t":"2026-10-15T19:00:00Z","v":11277,"vw":20.512165},{"c":20.46,"h":20.51,"l":20.46,"n":325,"o":20.51,"t":"2026-10-15T19:15:00Z","v":11485,"vw":20.492616},{"c":20.46,"h":20.46,"l":20.37,"n":569,"o":20.46,"t":"2026-10-15T19:30:00Z","v":19600,"vw":20.427534},{"c":20.38,"h":20.46,"l":20.32,"n":1456,"o":20.45,"t":"2026-10-15T19:45:00Z","v":75029,"vw":20.366941},{"c":20.36,"h":20.36,"l":20.36,"n":11,"o":20.36,"t":"2026-10-15T20:00:00Z","v":75139,"vw":20.36},{"c":20.645,"h":20.645,"l":20.51,"n":20,"o":20.51,"t":"2026-10-16T13:30:00Z","v":9519,"vw":20.511496},{"c":20.6,"h":20.65,"l":20.55,"n":250,"o":20.64,"t":"2026-10-16T13:45:00Z","v":8253,"vw":20.592224},{"c":20.49,"h":20.6,"l":20.44,"n":292,"o":20.58,"t":"2026-10-16T14:00:00Z","v":10675,"vw":20.524637},{"c":20.5,"h":20.535,"l":20.48,"n":209,"o":20.51,"t":"2026-10-16T14:15:00Z","v":7419,"vw":20.509514},{"c":20.43,"h":20.55,"l":20.43,"n":231,"o":20.51,"t":"2026-10-16T14:30:00Z","v":10361,"vw":20.472643},{"c":20.46,"h":20.47,"l":20.405,"n":191,"o":20.42,"t":"2026-10-16T14:45:00Z","v":5964,"vw":20.432929},{"c":20.51,"h":20.56,"l":20.48,"n":296,"o":20.48,"t":"2026-10-16T15:00:00Z","v":11167,"vw":20.507672},{"c":20.425,"h":20.51,"l":20.425,"n":332,"o":20.5,"t":"2026-10-16T15:15:00Z","v":13335,"vw":20.471511},{"c":20.33,"h":20.45,"l":20.33,"n":277,"o":20.44,"t":"2026-10-16T15:30:00Z","v":8280,"vw":20.413329},{"c":20.26,"h":20.33,"l":20.26,"n":250,"o":20.33,"t":"2026-10-16T15:45:00Z","v":9667,"vw":20.313989},{"c":20.19,"h":20.26,"l":20.19,"n":290,"o":20.26,"t":"2026-10-16T16:00:00Z","v":10214,"vw":20.220844},{"c":20.115,"h":20.2,"l":20.115,"n":239,"o":20.2,"t":"2026-10-16T16:15:00Z","v":7748,"vw":20.156488},{"c":20.1,"h":20.125,"l":20.1,"n":200,"o":20.115,"t":"2026-10-16T16:30:00Z","v":6742,"vw":20.108493},{"c":20.05,"h":20.11,"l":20.05,"n":194,"o":20.1,"t":"2026-10-16T16:45:00Z","v":5451,"vw":20.076523},{"c":20.07,"h":20.07,"l":20.01,"n":322,"o":20.0457,"t":"2026-10-16T17:00:00Z","v":13172,"vw":20.034486},{"c":20.02,"h":20.085,"l":20.02,"n":321,"o":20.07,"t":"2026-10-16T17:15:00Z","v":10831,"vw":20.057115},{"c":20.03,"h":20.055,"l":19.97,"n":261,"o":20.01,"t":"2026-10-16T17:30:00Z","v":17477,"vw":19.996833},{"c":19.98,"h":20.06,"l":19.98,"n":232,"o":20.06,"t":"2026-10-16T17:45:00Z","v":8249,"vw":20.006271},{"c":19.91,"h":19.97,"l":19.91,"n":279,"o":19.97,"t":"2026-10-16T18:00:00Z","v":8051,"vw":19.931167},{"c":19.92,"h":19.9299,"l":19.89,"n":333,"o":19.92,"t":"2026-10-16T18:15:00Z","v":14089,"vw":19.913044},{"c":19.93,"h":19.97,"l":19.91,"n":384,"o":19.93,"t":"2026-10-16T18:30:00Z","v":16731,"vw":19.938104},{"c":19.94,"h":19.94,"l":19.91,"n":183,"o":19.92,"t":"2026-10-16T18:45:00Z","v":7374,"vw":19.916197},{"c":19.97,"h":19.975,"l":19.9301,"n":363,"o":19.94,"t":"2026-10-16T19:00:00Z","v":13938,"vw":19.956432},{"c":20.01,"h":20.02,"l":19.97,"n":393,"o":19.97,"t":"2026-10-16T19:15:00Z","v":14156,"vw":19.99836},{"c":19.99,"h":20.03,"l":19.99,"n":499,"o":20.02,"t":"2026-10-16T19:30:00Z","v":21080,"vw":20.012042},{"c":20.03,"h":20.08,"l":19.99,"n":1726,"o":19.99,"t":"2026-10-16T19:45:00Z","v":88746,"vw":20.043746},{"c":20.03,"h":20.03,"l":20.03,"n":12,"o":20.03,"t":"2026-10-16T20:00:00Z","v":122553,"vw":20.03},{"c":19.75,"h":19.95,"l":19.75,"n":192,"o":19.95,"t":"2026-10-19T13:30:00Z","v":14556,"vw":19.853875},{"c":19.86,"h":19.9,"l":19.72,"n":229,"o":19.73,"t":"2026-10-19T13:45:00Z","v":12539,"vw":19.794071},{"c":19.8301,"h":19.93,"l":19.8301,"n":198,"o":19.925,"t":"2026-10-19T14:00:00Z","v":9515,"vw":19.895821},{"c":19.79,"h":19.9,"l":19.79,"n":122,"o":19.88,"t":"2026-10-19T14:15:00Z","v":4765,"vw":19.867726},{"c":19.73,"h":19.8,"l":19.73,"n":106,"o":19.8,"t":"2026-10-19T14:30:00Z","v":3313,"vw":19.784607},{"c":19.79,"h":19.81,"l":19.75,"n":144,"o":19.7551,"t":"2026-10-19T14:45:00Z","v":6670,"vw":19.77113},{"c":19.85,"h":19.85,"l":19.82,"n":150,"o":19.82,"t":"2026-10-19T15:00:00Z","v":6934,"vw":19.832571},{"c":19.86,"h":19.86,"l":19.82,"n":150,"o":19.85,"t":"2026-10-19T15:15:00Z","v":8207,"vw":19.849984},{"c":19.87,"h":19.895,"l":19.8509,"n":163,"o":19.86,"t":"2026-10-19T15:30:00Z","v":5650,"vw":19.875808},{"c":19.905,"h":19.915,"l":19.87,"n":197,"o":19.88,"t":"2026-10-19T15:45:00Z","v":10826,"vw":19.893642},{"c":19.8466,"h":19.905,"l":19.84,"n":312,"o":19.9,"t":"2026-10-19T16:00:00Z","v":23464,"vw":19.876814},{"c":19.77,"h":19.8699,"l":19.77,"n":142,"o":19.84,"t":"2026-10-19T16:15:00Z","v":6188,"vw":19.820154},{"c":19.78,"h":19.7804,"l":19.71,"n":236,"o":19.77,"t":"2026-10-19T16:30:00Z","v":16652,"vw":19.755012},{"c":19.74,"h":19.79,"l":19.74,"n":121,"o":19.78,"t":"2026-10-19T16:45:00Z","v":4511,"vw":19.769745},{"c":19.71,"h":19.73,"l":19.71,"n":148,"o":19.72,"t":"2026-10-19T17:00:00Z","v":8284,"vw":19.723121},{"c":19.72,"h":19.725,"l":19.71,"n":203,"o":19.71,"t":"2026-10-19T17:15:00Z","v":8356,"vw":19.713886},{"c":19.735,"h":19.74,"l":19.69,"n":310,"o":19.71,"t":"2026-10-19T17:30:00Z","v":16571,"vw":19.71105},{"c":19.745,"h":19.745,"l":19.7,"n":223,"o":19.72,"t":"2026-10-19T17:45:00Z","v":10317,"vw":19.719775},{"c":19.7501,"h":19.78,"l":19.745,"n":150,"o":19.745,"t":"2026-10-19T18:00:00Z","v":6510,"vw":19.764181},{"c":19.74,"h":19.76,"l":19.74,"n":99,"o":19.75,"t":"2026-10-19T18:15:00Z","v":4170,"vw":19.75},{"c":19.73,"h":19.755,"l":19.72,"n":199,"o":19.75,"t":"2026-10-19T18:30:00Z","v":7764,"vw":19.738407},{"c":19.72,"h":19.73,"l":19.7101,"n":113,"o":19.73,"t":"2026-10-19T18:45:00Z","v":5277,"vw":19.719068},{"c":19.7,"h":19.74,"l":19.7,"n":267,"o":19.715,"t":"2026-10-19T19:00:00Z","v":17986,"vw":19.718828},{"c":19.69,"h":19.705,"l":19.6568,"n":310,"o":19.705,"t":"2026-10-19T19:15:00Z","v":20940,"vw":19.679489},{"c":19.73,"h":19.73,"l":19.69,"n":256,"o":19.7,"t":"2026-10-19T19:30:00Z","v":9395,"vw":19.712099},{"c":19.77,"h":19.77,"l":19.68,"n":1013,"o":19.72,"t":"2026-10-19T19:45:00Z","v":54993,"vw":19.725936},{"c":19.77,"h":19.77,"l":19.77,"n":18,"o":19.77,"t":"2026-10-19T20:00:00Z","v":68695,"vw":19.77},{"c":19.5558,"h":19.5558,"l":19.5558,"n":1,"o":19.5558,"t":"2026-10-19T23:00:00Z","v":100,"vw":19.5558},{"c":20.04,"h":20.07,"l":19.79,"n":111,"o":19.87,"t":"2026-10-20T13:30:00Z","v":6382,"vw":19.921696},{"c":20.21,"h":20.225,"l":20.04,"n":150,"o":20.04,"t":"2026-10-20T13:45:00Z","v":5095,"vw":20.127966},{"c":20.0499,"h":20.19,"l":20,"n":112,"o":20.19,"t":"2026-10-20T14:00:00Z","v":5878,"vw":20.092818},{"c":20.22,"h":20.22,"l":20.04,"n":224,"o":20.05,"t":"2026-10-20T14:15:00Z","v":6078,"vw":20.140359},{"c":20.21,"h":20.21,"l":20.15,"n":104,"o":20.16,"t":"2026-10-20T14:30:00Z","v":4617,"vw":20.201212},{"c":20.22,"h":20.255,"l":20.17,"n":444,"o":20.22,"t":"2026-10-20T14:45:00Z","v":23752,"vw":20.229859},{"c":20.08,"h":20.22,"l":20.06,"n":346,"o":20.22,"t":"2026-10-20T15:00:00Z","v":11210,"vw":20.154695},{"c":20.06,"h":20.13,"l":20.06,"n":179,"o":20.1,"t":"2026-10-20T15:15:00Z","v":6794,"vw":20.094713},{"c":20.105,"h":20.105,"l":20.03,"n":141,"o":20.05,"t":"2026-10-20T15:30:00Z","v":5224,"vw":20.057971},{"c":20.055,"h":20.09,"l":20.045,"n":120,"o":20.09,"t":"2026-10-20T15:45:00Z","v":4890,"vw":20.070719},{"c":19.99,"h":20.035,"l":19.99,"n":155,"o":20.03,"t":"2026-10-20T16:00:00Z","v":4012,"vw":20.020238},{"c":19.97,"h":19.985,"l":19.935,"n":185,"o":19.985,"t":"2026-10-20T16:15:00Z","v":7573,"vw":19.942373},{"c":19.97,"h":20,"l":19.97,"n":127,"o":19.975,"t":"2026-10-20T16:30:00Z","v":3751,"vw":19.986216},{"c":19.925,"h":19.98,"l":19.925,"n":229,"o":19.97,"t":"2026-10-20T16:45:00Z","v":13013,"vw":19.959414},{"c":20.015,"h":20.015,"l":19.93,"n":248,"o":19.93,"t":"2026-10-20T17:00:00Z","v":8174,"vw":19.979343},{"c":20.035,"h":20.05,"l":20.01,"n":215,"o":20.02,"t":"2026-10-20T17:15:00Z","v":9643,"vw":20.036802},{"c":20.095,"h":20.095,"l":20.035,"n":123,"o":20.035,"t":"2026-10-20T17:30:00Z","v":9834,"vw":20.070492},{"c":20.13,"h":20.1392,"l":20.11,"n":148,"o":20.115,"t":"2026-10-20T17:45:00Z","v":5133,"vw":20.119226},{"c":20.13,"h":20.15,"l":20.1178,"n":319,"o":20.14,"t":"2026-10-20T18:00:00Z","v":17251,"vw":20.140159},{"c":20.135,"h":20.1378,"l":20.13,"n":54,"o":20.1378,"t":"2026-10-20T18:15:00Z","v":1443,"vw":20.133163},{"c":20.1564,"h":20.16,"l":20.135,"n":279,"o":20.135,"t":"2026-10-20T18:30:00Z","v":17828,"vw":20.149127},{"c":20.18,"h":20.23,"l":20.16,"n":511,"o":20.16,"t":"2026-10-20T18:45:00Z","v":25059,"vw":20.195421},{"c":20.23,"h":20.23,"l":20.1901,"n":197,"o":20.2,"t":"2026-10-20T19:00:00Z","v":12542,"vw":20.199175},{"c":20.235,"h":20.245,"l":20.205,"n":437,"o":20.23,"t":"2026-10-20T19:15:00Z","v":29543,"vw":20.227507},{"c":20.27,"h":20.275,"l":20.15,"n":517,"o":20.22,"t":"2026-10-20T19:30:00Z","v":28029,"vw":20.202669},{"c":20.15,"h":20.27,"l":20.14,"n":1377,"o":20.27,"t":"2026-10-20T19:45:00Z","v":73365,"vw":20.190773},{"c":20.16,"h":20.16,"l":20.16,"n":20,"o":20.16,"t":"2026-10-20T20:00:00Z","v":111732,"vw":20.16},{"c":19.82,"h":20.12,"l":19.775,"n":310,"o":20.12,"t":"2026-10-21T13:30:00Z","v":14163,"vw":19.965163},{"c":19.795,"h":19.82,"l":19.72,"n":106,"o":19.82,"t":"2026-10-21T13:45:00Z","v":6260,"vw":19.791281},{"c":19.73,"h":19.77,"l":19.715,"n":113,"o":19.77,"t":"2026-10-21T14:00:00Z","v":7153,"vw":19.72942},{"c":19.7699,"h":19.775,"l":19.71,"n":117,"o":19.7201,"t":"2026-10-21T14:15:00Z","v":7157,"vw":19.74054},{"c":19.8,"h":19.81,"l":19.78,"n":103,"o":19.78,"t":"2026-10-21T14:30:00Z","v":3839,"vw":19.800849},{"c":19.765,"h":19.825,"l":19.765,"n":147,"o":19.82,"t":"2026-10-21T14:45:00Z","v":4898,"vw":19.787551},{"c":19.76,"h":19.76,"l":19.73,"n":230,"o":19.75,"t":"2026-10-21T15:00:00Z","v":6278,"vw":19.746933},{"c":19.83,"h":19.83,"l":19.77,"n":218,"o":19.77,"t":"2026-10-21T15:15:00Z","v":10855,"vw":19.809181},{"c":19.79,"h":19.84,"l":19.79,"n":120,"o":19.84,"t":"2026-10-21T15:30:00Z","v":4070,"vw":19.816534},{"c":19.82,"h":19.82,"l":19.79,"n":178,"o":19.8,"t":"2026-10-21T15:45:00Z","v":9970,"vw":19.796973},{"c":19.87,"h":19.87,"l":19.805,"n":187,"o":19.825,"t":"2026-10-21T16:00:00Z","v":5952,"vw":19.819708},{"c":19.85,"h":19.85,"l":19.845,"n":57,"o":19.85,"t":"2026-10-21T16:15:00Z","v":1538,"vw":19.849362},{"c":19.87,"h":19.92,"l":19.84,"n":368,"o":19.85,"t":"2026-10-21T16:30:00Z","v":14983,"vw":19.86406},{"c":19.885,"h":19.885,"l":19.86,"n":109,"o":19.875,"t":"2026-10-21T16:45:00Z","v":2984,"vw":19.870681},{"c":19.9,"h":19.94,"l":19.87,"n":251,"o":19.87,"t":"2026-10-21T17:00:00Z","v":8335,"vw":19.911837},{"c":19.89,"h":19.9,"l":19.87,"n":105,"o":19.89,"t":"2026-10-21T17:15:00Z","v":4661,"vw":19.881838},{"c":19.9,"h":19.9,"l":19.88,"n":128,"o":19.89,"t":"2026-10-21T17:30:00Z","v":3834,"vw":19.887415},{"c":19.9199,"h":19.92,"l":19.89,"n":265,"o":19.9,"t":"2026-10-21T17:45:00Z","v":19687,"vw":19.901649},{"c":19.945,"h":19.955,"l":19.915,"n":287,"o":19.915,"t":"2026-10-21T18:00:00Z","v":8908,"vw":19.935461},{"c":19.92,"h":19.94,"l":19.91,"n":212,"o":19.94,"t":"2026-10-21T18:15:00Z","v":8314,"vw":19.927371},{"c":19.97,"h":19.97,"l":19.93,"n":223,"o":19.93,"t":"2026-10-21T18:30:00Z","v":8233,"vw":19.95219},{"c":19.83,"h":19.96,"l":19.83,"n":283,"o":19.96,"t":"2026-10-21T18:45:00Z","v":14524,"vw":19.922409},{"c":19.74,"h":19.81,"l":19.73,"n":380,"o":19.81,"t":"2026-10-21T19:00:00Z","v":15795,"vw":19.771444},{"c":19.785,"h":19.785,"l":19.72,"n":801,"o":19.73,"t":"2026-10-21T19:15:00Z","v":44560,"vw":19.742534},{"c":19.74,"h":19.79,"l":19.7,"n":512,"o":19.79,"t":"2026-10-21T19:30:00Z","v":20244,"vw":19.751236},{"c":19.76,"h":19.78,"l":19.72,"n":1098,"o":19.74,"t":"2026-10-21T19:45:00Z","v":64044,"vw":19.745016},{"c":19.79,"h":19.79,"l":19.78,"n":17,"o":19.78,"t":"2026-10-21T20:00:00Z","v":65852,"vw":19.780016},{"c":19.82,"h":19.82,"l":19.82,"n":1,"o":19.82,"t":"2026-10-22T12:15:00Z","v":100,"vw":19.82},{"c":20.05,"h":20.05,"l":19.73,"n":57,"o":19.73,"t":"2026-10-22T13:30:00Z","v":6112,"vw":19.85444},{"c":20.19,"h":20.25,"l":19.9413,"n":168,"o":19.9413,"t":"2026-10-22T13:45:00Z","v":7946,"vw":20.128465},{"c":20.29,"h":20.29,"l":20.19,"n":129,"o":20.19,"t":"2026-10-22T14:00:00Z","v":4770,"vw":20.229059},{"c":20.215,"h":20.33,"l":20.205,"n":102,"o":20.31,"t":"2026-10-22T14:15:00Z","v":2923,"vw":20.275813},{"c":20.195,"h":20.244,"l":20.17,"n":118,"o":20.23,"t":"2026-10-22T14:30:00Z","v":5791,"vw":20.200877},{"c":20.345,"h":20.35,"l":20.21,"n":206,"o":20.21,"t":"2026-10-22T14:45:00Z","v":7153,"vw":20.295492},{"c":20.34,"h":20.36,"l":20.31,"n":108,"o":20.34,"t":"2026-10-22T15:00:00Z","v":4990,"vw":20.334498},{"c":20.46,"h":20.49,"l":20.38,"n":246,"o":20.38,"t":"2026-10-22T15:15:00Z","v":7224,"vw":20.444354},{"c":20.49,"h":20.53,"l":20.4557,"n":113,"o":20.46,"t":"2026-10-22T15:30:00Z","v":5436,"vw":20.483667},{"c":20.525,"h":20.525,"l":20.45,"n":142,"o":20.46,"t":"2026-10-22T15:45:00Z","v":4604,"vw":20.478249},{"c":20.5,"h":20.54,"l":20.5,"n":102,"o":20.525,"t":"2026-10-22T16:00:00Z","v":7841,"vw":20.519665},{"c":20.525,"h":20.55,"l":20.51,"n":201,"o":20.51,"t":"2026-10-22T16:15:00Z","v":11862,"vw":20.530197},{"c":20.45,"h":20.53,"l":20.45,"n":93,"o":20.525,"t":"2026-10-22T16:30:00Z","v":2605,"vw":20.509264},{"c":20.47,"h":20.47,"l":20.43,"n":108,"o":20.43,"t":"2026-10-22T16:45:00Z","v":3551,"vw":20.449052},{"c":20.43,"h":20.48,"l":20.43,"n":127,"o":20.46,"t":"2026-10-22T17:00:00Z","v":3787,"vw":20.452255},{"c":20.48,"h":20.48,"l":20.42,"n":186,"o":20.42,"t":"2026-10-22T17:15:00Z","v":13922,"vw":20.461748},{"c":20.49,"h":20.495,"l":20.48,"n":181,"o":20.49,"t":"2026-10-22T17:30:00Z","v":7075,"vw":20.484556},{"c":20.5,"h":20.5,"l":20.46,"n":158,"o":20.48,"t":"2026-10-22T17:45:00Z","v":5322,"vw":20.480312},{"c":20.535,"h":20.5679,"l":20.48,"n":318,"o":20.4901,"t":"2026-10-22T18:00:00Z","v":16043,"vw":20.523629},{"c":20.52,"h":20.55,"l":20.52,"n":114,"o":20.535,"t":"2026-10-22T18:15:00Z","v":3270,"vw":20.537047},{"c":20.55,"h":20.55,"l":20.485,"n":157,"o":20.52,"t":"2026-10-22T18:30:00Z","v":6210,"vw":20.513863},{"c":20.585,"h":20.59,"l":20.54,"n":156,"o":20.54,"t":"2026-10-22T18:45:00Z","v":3588,"vw":20.567196},{"c":20.625,"h":20.63,"l":20.58,"n":259,"o":20.58,"t":"2026-10-22T19:00:00Z","v":10781,"vw":20.611497},{"c":20.61,"h":20.63,"l":20.59,"n":284,"o":20.6,"t":"2026-10-22T19:15:00Z","v":9295,"vw":20.613658},{"c":20.605,"h":20.64,"l":20.58,"n":492,"o":20.61,"t":"2026-10-22T19:30:00Z","v":21537,"vw":20.606457},{"c":20.78,"h":20.81,"l":20.59,"n":1182,"o":20.62,"t":"2026-10-22T19:45:00Z","v":56067,"vw":20.714149},{"c":20.79,"h":20.79,"l":20.79,"n":31,"o":20.79,"t":"2026-10-22T20:00:00Z","v":79851,"vw":20.79}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14680959836274948,"strike":25.546111980898743,"iv":0.5353187488285979,"gamma":0.056830443693474945,"theta":-0.010015046925856586,"vega":0.010184031242838502,"rho":0.0014595595009398933,"breakevenPct":23.583076379324172},{"delta":0.15,"premium":0.4681804160746873,"strike":31.113608321493746,"iv":1.179892025345049,"gamma":0.03470608568298543,"theta":-0.028356682202551192,"vega":0.01360632219731786,"rho":0.0020534598384939103,"breakevenPct":51.90855573625991},{"delta":0.2,"premium":0.4895936822278212,"strike":28.39469495493967,"iv":0.9757413362640348,"gamma":0.06212254390869838,"theta":-0.025392690309371253,"vega":0.015696273886922695,"rho":0.0028285287174662868,"breakevenPct":38.93356727834293},{"delta":0.25,"premium":0.5072151284857497,"strike":26.45633586656754,"iv":0.8046382626747599,"gamma":0.0923668426517852,"theta":-0.022536012856229113,"vega":0.017593510209290637,"rho":0.0036037791679085214,"breakevenPct":29.69480998101631},{"delta":0.3,"premium":0.5248365747436782,"strike":24.517976778195408,"iv":0.6335351890854848,"gamma":0.122611141394872,"theta":-0.019679335403086973,"vega":0.019490746531658578,"rho":0.004379029618350756,"breakevenPct":20.45605268368969},{"delta":0.35,"premium":0.5424580210016067,"strike":22.579617689823273,"iv":0.4624321154962099,"gamma":0.15285544013795882,"theta":-0.016822657949944836,"vega":0.02138798285402652,"rho":0.005154280068792991,"breakevenPct":11.217295386363077},{"delta":0.4,"premium":0.6230057434588386,"strike":21.59790470112742,"iv":0.3835481386938949,"gamma":0.16418778983195065,"theta":-0.015192384599021483,"vega":0.021713295043607743,"rho":0.005901502649622333,"breakevenPct":6.882686121146031},{"delta":0.45,"premium":0.7506381620931717,"strike":21.33200382897256,"iv":0.37366726228462027,"gamma":0.16136924058710914,"theta":-0.014479770261646457,"vega":0.02086241225271219,"rho":0.006627753328014055,"breakevenPct":6.217614194640366},{"delta":0.5,"premium":0.8782705807275049,"strike":21.066102956817698,"iv":0.3637863858753457,"gamma":0.1585506913422676,"theta":-0.013767155924271432,"vega":0.020011529461816637,"rho":0.007354004006405778,"breakevenPct":5.552542268134702},{"delta":0.55,"premium":1.005902999361838,"strike":20.80020208466284,"iv":0.353905509466071,"gamma":0.15573214209742609,"theta":-0.013054541586896404,"vega":0.019160646670921083,"rho":0.0080802546847975,"breakevenPct":4.887470341629037},{"delta":0.6,"premium":1.133535417996171,"strike":20.534301212507977,"iv":0.3440246330567964,"gamma":0.15291359285258457,"theta":-0.012341927249521378,"vega":0.018309763880025528,"rho":0.008806505363189221,"breakevenPct":4.222398415123374},{"delta":0.65,"premium":1.2611678366305041,"strike":20.268400340353118,"iv":0.33414375664752183,"gamma":0.15009504360774303,"theta":-0.01162931291214635,"vega":0.017458881089129973,"rho":0.009532756041580943,"breakevenPct":3.5573264886177087},{"delta":0.7,"premium":1.388800255264837,"strike":20.002499468198256,"iv":0.32426288023824723,"gamma":0.14727649436290152,"theta":-0.010916698574771327,"vega":0.016607998298234422,"rho":0.010259006719972666,"breakevenPct":2.8922545621120452},{"delta":0.75,"premium":1.5164326738991702,"strike":19.736598596043397,"iv":0.3143820038289726,"gamma":0.14445794511805998,"theta":-0.0102040842373963,"vega":0.015757115507338867,"rho":0.010985257398364388,"breakevenPct":2.22718263560638},{"delta":0.8,"premium":1.6440650925335034,"strike":19.470697723888534,"iv":0.3045011274196979,"gamma":0.14163939587321847,"theta":-0.009491469900021272,"vega":0.014906232716443311,"rho":0.01171150807675611,"breakevenPct":1.5621107091007156}],"put":[{"delta":0.1,"premium":0.475,"strike":13.393255927843933,"iv":1.4641583679640213,"gamma":0.02122402327487378,"theta":-0.025242422720713822,"vega":0.010214996847630812,"rho":-0.002045011088541126,"breakevenPct":37.86312685019753},{"delta":0.15,"premium":0.6947151821399142,"strike":15.248705373363247,"iv":1.272006436685531,"gamma":0.030850374243634373,"theta":-0.02877813024526669,"vega":0.013342605113808576,"rho":-0.003044465300747668,"breakevenPct":29.995237175452946},{"delta":0.2,"premium":0.9690381205619123,"strike":16.495627820735965,"iv":1.237034313192565,"gamma":0.03844973118413739,"theta":-0.03419496558972957,"vega":0.01629725202924996,"rho":-0.004082599315046939,"breakevenPct":25.317028859191662},{"delta":0.25,"premium":0.8205479452054795,"strike":18.113013698630137,"iv":0.8741534246575342,"gamma":0.07271232876712329,"theta":-0.026413150684931504,"vega":0.01848109589041096,"rho":-0.004823054510374717,"breakevenPct":16.823156549183942},{"delta":0.3,"premium":0.7018847006651885,"strike":19.383037694013304,"iv":0.5717166297117517,"gamma":0.10213924611973393,"theta":-0.018888248337028825,"vega":0.019954323725055435,"rho":-0.0055845089944020964,"breakevenPct":10.143564245559801},{"delta":0.35,"premium":0.856303452644916,"strike":19.77898321191004,"iv":0.5548018371872031,"gamma":0.10850605004751346,"theta":-0.018555654101995566,"vega":0.02041362052581565,"rho":-0.006538224748130082,"breakevenPct":8.981819339754079},{"delta":0.4,"premium":1.0107222046246438,"strike":20.17492872980678,"iv":0.5378870446626545,"gamma":0.11487285397529301,"theta":-0.018223059866962304,"vega":0.020872917326575865,"rho":-0.007491940501858068,"breakevenPct":7.820074433948356},{"delta":0.45,"premium":1.1651409566043713,"strike":20.570874247703514,"iv":0.5209722521381058,"gamma":0.12123965790307253,"theta":-0.017890465631929045,"vega":0.02133221412733608,"rho":-0.008445656255586053,"breakevenPct":6.658329528142635},{"delta":0.5,"premium":1.3195597085840989,"strike":20.966819765600253,"iv":0.5040574596135572,"gamma":0.12760646183085206,"theta":-0.017557871396895786,"vega":0.021791510928096294,"rho":-0.009399372009314039,"breakevenPct":5.496584622336912},{"delta":0.55,"premium":1.4739784605638264,"strike":21.36276528349699,"iv":0.48714266708900855,"gamma":0.1339732657586316,"theta":-0.017225277161862527,"vega":0.02225080772885651,"rho":-0.010353087763042026,"breakevenPct":4.33483971653119},{"delta":0.6,"premium":1.6806818181818177,"strike":21.799242424242422,"iv":0.4798166666666666,"gamma":0.13894242424242426,"theta":-0.017209090909090903,"vega":0.02267727272727273,"rho":-0.011346660198361962,"breakevenPct":3.229626714475195},{"delta":0.65,"premium":4.2116735537190095,"strike":24.03753443526171,"iv":0.898756060606061,"gamma":0.0817798898071625,"theta":-0.03125867768595042,"vega":0.021644214876033057,"rho":-0.014112043297178654,"breakevenPct":4.637513797293411},{"delta":0.7,"premium":8.75610417296176,"strike":28.380971473549547,"iv":1.4154672627404126,"gamma":0.04479711660377435,"theta":-0.04641843034205073,"vega":0.020280164411825053,"rho":-0.01849175691393576,"breakevenPct":5.604293888466625},{"delta":0.75,"premium":9.333999999999996,"strike":29.219999999999995,"iv":1.3682359999999996,"gamma":0.04022000000000001,"theta":-0.04114799999999999,"vega":0.01862,"rho":-0.01976660302829395,"breakevenPct":4.3482443482443385}]},"raw":{"call":[{"delta":0.1,"premium":0.14680959836274948,"strike":25.546111980898743,"iv":0.5353187488285979,"gamma":0.056830443693474945,"theta":-0.010015046925856586,"vega":0.010184031242838502,"rho":0.0014595595009398933,"breakevenPct":23.583076379324172},{"delta":0.15,"premium":0.4681804160746873,"strike":31.113608321493746,"iv":1.179892025345049,"gamma":0.03470608568298543,"theta":-0.028356682202551192,"vega":0.01360632219731786,"rho":0.0020534598384939103,"breakevenPct":51.90855573625991},{"delta":0.2,"premium":0.4895936822278212,"strike":28.39469495493967,"iv":0.9757413362640348,"gamma":0.06212254390869838,"theta":-0.025392690309371253,"vega":0.015696273886922695,"rho":0.0028285287174662868,"breakevenPct":38.93356727834293},{"delta":0.25,"premium":0.5072151284857497,"strike":26.45633586656754,"iv":0.8046382626747599,"gamma":0.0923668426517852,"theta":-0.022536012856229113,"vega":0.017593510209290637,"rho":0.0036037791679085214,"breakevenPct":29.69480998101631},{"delta":0.3,"premium":0.5248365747436782,"strike":24.517976778195408,"iv":0.6335351890854848,"gamma":0.122611141394872,"theta":-0.019679335403086973,"vega":0.019490746531658578,"rho":0.004379029618350756,"breakevenPct":20.45605268368969},{"delta":0.35,"premium":0.5424580210016067,"strike":22.579617689823273,"iv":0.4624321154962099,"gamma":0.15285544013795882,"theta":-0.016822657949944836,"vega":0.02138798285402652,"rho":0.005154280068792991,"breakevenPct":11.217295386363077},{"delta":0.4,"premium":0.6230057434588386,"strike":21.59790470112742,"iv":0.3835481386938949,"gamma":0.16418778983195065,"theta":-0.015192384599021483,"vega":0.021713295043607743,"rho":0.005901502649622333,"breakevenPct":6.882686121146031},{"delta":0.45,"premium":0.7506381620931717,"strike":21.33200382897256,"iv":0.37366726228462027,"gamma":0.16136924058710914,"theta":-0.014479770261646457,"vega":0.02086241225271219,"rho":0.006627753328014055,"breakevenPct":6.217614194640366},{"delta":0.5,"premium":0.8782705807275049,"strike":21.066102956817698,"iv":0.3637863858753457,"gamma":0.1585506913422676,"theta":-0.013767155924271432,"vega":0.020011529461816637,"rho":0.007354004006405778,"breakevenPct":5.552542268134702},{"delta":0.55,"premium":1.005902999361838,"strike":20.80020208466284,"iv":0.353905509466071,"gamma":0.15573214209742609,"theta":-0.013054541586896404,"vega":0.019160646670921083,"rho":0.0080802546847975,"breakevenPct":4.887470341629037},{"delta":0.6,"premium":1.133535417996171,"strike":20.534301212507977,"iv":0.3440246330567964,"gamma":0.15291359285258457,"theta":-0.012341927249521378,"vega":0.018309763880025528,"rho":0.008806505363189221,"breakevenPct":4.222398415123374},{"delta":0.65,"premium":1.2611678366305041,"strike":20.268400340353118,"iv":0.33414375664752183,"gamma":0.15009504360774303,"theta":-0.01162931291214635,"vega":0.017458881089129973,"rho":0.009532756041580943,"breakevenPct":3.5573264886177087},{"delta":0.7,"premium":1.388800255264837,"strike":20.002499468198256,"iv":0.32426288023824723,"gamma":0.14727649436290152,"theta":-0.010916698574771327,"vega":0.016607998298234422,"rho":0.010259006719972666,"breakevenPct":2.8922545621120452},{"delta":0.75,"premium":1.5164326738991702,"strike":19.736598596043397,"iv":0.3143820038289726,"gamma":0.14445794511805998,"theta":-0.0102040842373963,"vega":0.015757115507338867,"rho":0.010985257398364388,"breakevenPct":2.22718263560638},{"delta":0.8,"premium":1.6440650925335034,"strike":19.470697723888534,"iv":0.3045011274196979,"gamma":0.14163939587321847,"theta":-0.009491469900021272,"vega":0.014906232716443311,"rho":0.01171150807675611,"breakevenPct":1.5621107091007156}],"put":[{"delta":0.1,"premium":0.475,"strike":13.393255927843933,"iv":1.4641583679640213,"gamma":0.02122402327487378,"theta":-0.025242422720713822,"vega":0.010214996847630812,"rho":-0.002045011088541126,"breakevenPct":37.86312685019753},{"delta":0.15,"premium":0.6947151821399142,"strike":15.248705373363247,"iv":1.272006436685531,"gamma":0.030850374243634373,"theta":-0.02877813024526669,"vega":0.013342605113808576,"rho":-0.003044465300747668,"breakevenPct":29.995237175452946},{"delta":0.2,"premium":0.9690381205619123,"strike":16.495627820735965,"iv":1.237034313192565,"gamma":0.03844973118413739,"theta":-0.03419496558972957,"vega":0.01629725202924996,"rho":-0.004082599315046939,"breakevenPct":25.317028859191662},{"delta":0.25,"premium":0.8205479452054795,"strike":18.113013698630137,"iv":0.8741534246575342,"gamma":0.07271232876712329,"theta":-0.026413150684931504,"vega":0.01848109589041096,"rho":-0.004823054510374717,"breakevenPct":16.823156549183942},{"delta":0.3,"premium":0.7018847006651885,"strike":19.383037694013304,"iv":0.5717166297117517,"gamma":0.10213924611973393,"theta":-0.018888248337028825,"vega":0.019954323725055435,"rho":-0.0055845089944020964,"breakevenPct":10.143564245559801},{"delta":0.35,"premium":0.856303452644916,"strike":19.77898321191004,"iv":0.5548018371872031,"gamma":0.10850605004751346,"theta":-0.018555654101995566,"vega":0.02041362052581565,"rho":-0.006538224748130082,"breakevenPct":8.981819339754079},{"delta":0.4,"premium":1.0107222046246438,"strike":20.17492872980678,"iv":0.5378870446626545,"gamma":0.11487285397529301,"theta":-0.018223059866962304,"vega":0.020872917326575865,"rho":-0.007491940501858068,"breakevenPct":7.820074433948356},{"delta":0.45,"premium":1.1651409566043713,"strike":20.570874247703514,"iv":0.5209722521381058,"gamma":0.12123965790307253,"theta":-0.017890465631929045,"vega":0.02133221412733608,"rho":-0.008445656255586053,"breakevenPct":6.658329528142635},{"delta":0.5,"premium":1.3195597085840989,"strike":20.966819765600253,"iv":0.5040574596135572,"gamma":0.12760646183085206,"theta":-0.017557871396895786,"vega":0.021791510928096294,"rho":-0.009399372009314039,"breakevenPct":5.496584622336912},{"delta":0.55,"premium":1.4739784605638264,"strike":21.36276528349699,"iv":0.48714266708900855,"gamma":0.1339732657586316,"theta":-0.017225277161862527,"vega":0.02225080772885651,"rho":-0.010353087763042026,"breakevenPct":4.33483971653119},{"delta":0.6,"premium":1.6806818181818177,"strike":21.799242424242422,"iv":0.4798166666666666,"gamma":0.13894242424242426,"theta":-0.017209090909090903,"vega":0.02267727272727273,"rho":-0.011346660198361962,"breakevenPct":3.229626714475195},{"delta":0.65,"premium":4.2116735537190095,"strike":24.03753443526171,"iv":0.898756060606061,"gamma":0.0817798898071625,"theta":-0.03125867768595042,"vega":0.021644214876033057,"rho":-0.014112043297178654,"breakevenPct":4.637513797293411},{"delta":0.7,"premium":8.75610417296176,"strike":28.380971473549547,"iv":1.4154672627404126,"gamma":0.04479711660377435,"theta":-0.04641843034205073,"vega":0.020280164411825053,"rho":-0.01849175691393576,"breakevenPct":5.604293888466625},{"delta":0.75,"premium":9.333999999999996,"strike":29.219999999999995,"iv":1.3682359999999996,"gamma":0.04022000000000001,"theta":-0.04114799999999999,"vega":0.01862,"rho":-0.01976660302829395,"breakevenPct":4.3482443482443385}]}},"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"}}