{"symbol":"ETHE","url":"https://intraalpha.com/companies/ETHE","capturedAt":"2026-10-21T17:48:54.267Z","state":"ready","quote":{"symbol":"ETHE","last_price":20.17,"prev_close":19.51,"regular_close":20.1701,"change":0.66,"change_pct":3.3829,"regular_change":0.6601,"regular_change_pct":3.3834,"extended_change":-0.0001,"extended_change_pct":-0.0005,"bid":20.17,"ask":20.18,"bid_size":8200,"ask_size":9500,"volume":1665850,"vwap":20.003012,"open":19.86,"high":20.245,"low":19.695,"close":20.1701,"trade_count":6366,"last_trade_at":"2026-10-21T17:48:38.045813839Z","last_quote_at":"2026-10-21T17:48:52.468069694Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:52.961214065-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2000000000,"net_expense_ratio":0.025,"portfolio_turnover":null,"dividend_yield":0.0115,"inception_date":"2017-12-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:35:56.766Z","bars":[{"c":20.14,"h":20.17,"l":20.06,"n":14,"o":20.17,"t":"2026-10-14T08:00:00Z","v":7606,"vw":20.111918},{"c":20.21,"h":20.21,"l":20.21,"n":1,"o":20.21,"t":"2026-10-14T08:05:00Z","v":400,"vw":20.21},{"c":20.07,"h":20.12,"l":20.07,"n":6,"o":20.12,"t":"2026-10-14T08:40:00Z","v":3192,"vw":20.08156},{"c":20.1,"h":20.11,"l":20.1,"n":5,"o":20.11,"t":"2026-10-14T08:55:00Z","v":1548,"vw":20.103324},{"c":20.04,"h":20.04,"l":20.04,"n":1,"o":20.04,"t":"2026-10-14T09:20:00Z","v":498,"vw":20.04},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-14T09:45:00Z","v":498,"vw":19.99},{"c":19.9,"h":19.94,"l":19.87,"n":28,"o":19.94,"t":"2026-10-14T10:00:00Z","v":10291,"vw":19.881572},{"c":19.92,"h":19.92,"l":19.92,"n":1,"o":19.92,"t":"2026-10-14T10:05:00Z","v":600,"vw":19.92},{"c":20.06,"h":20.06,"l":20.06,"n":3,"o":20.06,"t":"2026-10-14T10:45:00Z","v":1500,"vw":20.06},{"c":20.07,"h":20.09,"l":20.07,"n":5,"o":20.09,"t":"2026-10-14T11:00:00Z","v":1400,"vw":20.077143},{"c":20.06,"h":20.06,"l":20.06,"n":1,"o":20.06,"t":"2026-10-14T11:05:00Z","v":200,"vw":20.06},{"c":20.07,"h":20.07,"l":20.07,"n":2,"o":20.07,"t":"2026-10-14T11:10:00Z","v":1000,"vw":20.07},{"c":20.0509,"h":20.0509,"l":20.0509,"n":1,"o":20.0509,"t":"2026-10-14T11:45:00Z","v":100,"vw":20.0509},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-14T12:00:00Z","v":500,"vw":20.11},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-10-14T12:05:00Z","v":500,"vw":20.13},{"c":20.17,"h":20.17,"l":20.16,"n":10,"o":20.16,"t":"2026-10-14T12:10:00Z","v":3304,"vw":20.165758},{"c":20.13,"h":20.15,"l":20.13,"n":10,"o":20.15,"t":"2026-10-14T12:15:00Z","v":1534,"vw":20.142806},{"c":20.13,"h":20.13,"l":20.1,"n":21,"o":20.11,"t":"2026-10-14T12:20:00Z","v":13249,"vw":20.112544},{"c":20.17,"h":20.17,"l":20.11,"n":11,"o":20.11,"t":"2026-10-14T12:25:00Z","v":10269,"vw":20.15715},{"c":19.9,"h":20.02,"l":19.88,"n":259,"o":20,"t":"2026-10-14T12:30:00Z","v":110902,"vw":19.966009},{"c":19.91,"h":19.9491,"l":19.89,"n":21,"o":19.92,"t":"2026-10-14T12:35:00Z","v":11877,"vw":19.923602},{"c":19.89,"h":19.89,"l":19.85,"n":41,"o":19.87,"t":"2026-10-14T12:40:00Z","v":10134,"vw":19.869338},{"c":19.88,"h":19.89,"l":19.85,"n":10,"o":19.89,"t":"2026-10-14T12:45:00Z","v":3205,"vw":19.878767},{"c":19.86,"h":19.93,"l":19.86,"n":17,"o":19.92,"t":"2026-10-14T12:50:00Z","v":6216,"vw":19.904734},{"c":19.84,"h":19.89,"l":19.83,"n":11,"o":19.88,"t":"2026-10-14T12:55:00Z","v":8660,"vw":19.855243},{"c":19.84,"h":19.85,"l":19.84,"n":5,"o":19.84,"t":"2026-10-14T13:00:00Z","v":2890,"vw":19.847064},{"c":19.8417,"h":19.85,"l":19.84,"n":7,"o":19.85,"t":"2026-10-14T13:05:00Z","v":2101,"vw":19.840881},{"c":19.76,"h":19.88,"l":19.75,"n":81,"o":19.88,"t":"2026-10-14T13:10:00Z","v":37215,"vw":19.784337},{"c":19.74,"h":19.8,"l":19.74,"n":64,"o":19.76,"t":"2026-10-14T13:15:00Z","v":14344,"vw":19.765029},{"c":19.73,"h":19.74,"l":19.69,"n":104,"o":19.74,"t":"2026-10-14T13:20:00Z","v":27823,"vw":19.703367},{"c":19.81,"h":19.81,"l":19.74,"n":31,"o":19.74,"t":"2026-10-14T13:25:00Z","v":8925,"vw":19.774918},{"c":19.87,"h":19.905,"l":19.79,"n":171,"o":19.79,"t":"2026-10-14T13:30:00Z","v":103648,"vw":19.823595},{"c":19.92,"h":19.92,"l":19.855,"n":55,"o":19.855,"t":"2026-10-14T13:35:00Z","v":12121,"vw":19.898253},{"c":19.87,"h":19.9151,"l":19.865,"n":53,"o":19.91,"t":"2026-10-14T13:40:00Z","v":12222,"vw":19.889601},{"c":19.87,"h":19.895,"l":19.82,"n":110,"o":19.88,"t":"2026-10-14T13:45:00Z","v":30776,"vw":19.860271},{"c":19.79,"h":19.87,"l":19.79,"n":143,"o":19.87,"t":"2026-10-14T13:50:00Z","v":28707,"vw":19.813769},{"c":19.67,"h":19.79,"l":19.66,"n":178,"o":19.79,"t":"2026-10-14T13:55:00Z","v":54621,"vw":19.693989},{"c":19.585,"h":19.68,"l":19.575,"n":168,"o":19.64,"t":"2026-10-14T14:00:00Z","v":41687,"vw":19.640377},{"c":19.55,"h":19.59,"l":19.5401,"n":138,"o":19.59,"t":"2026-10-14T14:05:00Z","v":51959,"vw":19.571917},{"c":19.52,"h":19.56,"l":19.49,"n":148,"o":19.56,"t":"2026-10-14T14:10:00Z","v":43444,"vw":19.507389},{"c":19.48,"h":19.54,"l":19.48,"n":82,"o":19.51,"t":"2026-10-14T14:15:00Z","v":24984,"vw":19.512549},{"c":19.51,"h":19.5101,"l":19.465,"n":76,"o":19.47,"t":"2026-10-14T14:20:00Z","v":19850,"vw":19.487822},{"c":19.48,"h":19.5,"l":19.45,"n":75,"o":19.49,"t":"2026-10-14T14:25:00Z","v":13840,"vw":19.470672},{"c":19.46,"h":19.49,"l":19.44,"n":94,"o":19.49,"t":"2026-10-14T14:30:00Z","v":25320,"vw":19.460942},{"c":19.38,"h":19.485,"l":19.38,"n":143,"o":19.48,"t":"2026-10-14T14:35:00Z","v":41767,"vw":19.437974},{"c":19.39,"h":19.4,"l":19.365,"n":105,"o":19.38,"t":"2026-10-14T14:40:00Z","v":26385,"vw":19.385001},{"c":19.4,"h":19.45,"l":19.385,"n":91,"o":19.39,"t":"2026-10-14T14:45:00Z","v":35043,"vw":19.418892},{"c":19.395,"h":19.41,"l":19.38,"n":54,"o":19.39,"t":"2026-10-14T14:50:00Z","v":8351,"vw":19.393918},{"c":19.497,"h":19.5,"l":19.39,"n":109,"o":19.4,"t":"2026-10-14T14:55:00Z","v":30443,"vw":19.442045},{"c":19.48,"h":19.4997,"l":19.44,"n":115,"o":19.4997,"t":"2026-10-14T15:00:00Z","v":28903,"vw":19.47344},{"c":19.43,"h":19.49,"l":19.4,"n":98,"o":19.475,"t":"2026-10-14T15:05:00Z","v":23604,"vw":19.452181},{"c":19.465,"h":19.471,"l":19.415,"n":66,"o":19.435,"t":"2026-10-14T15:10:00Z","v":23063,"vw":19.447703},{"c":19.58,"h":19.59,"l":19.47,"n":119,"o":19.47,"t":"2026-10-14T15:15:00Z","v":46365,"vw":19.525158},{"c":19.535,"h":19.5599,"l":19.5,"n":37,"o":19.5599,"t":"2026-10-14T15:20:00Z","v":8661,"vw":19.519671},{"c":19.55,"h":19.5651,"l":19.5398,"n":97,"o":19.55,"t":"2026-10-14T15:25:00Z","v":36329,"vw":19.555094},{"c":19.53,"h":19.56,"l":19.53,"n":73,"o":19.54,"t":"2026-10-14T15:30:00Z","v":21528,"vw":19.549557},{"c":19.54,"h":19.54,"l":19.51,"n":66,"o":19.525,"t":"2026-10-14T15:35:00Z","v":22929,"vw":19.521457},{"c":19.5,"h":19.55,"l":19.485,"n":56,"o":19.55,"t":"2026-10-14T15:40:00Z","v":26508,"vw":19.508216},{"c":19.5298,"h":19.53,"l":19.51,"n":48,"o":19.51,"t":"2026-10-14T15:45:00Z","v":18446,"vw":19.522231},{"c":19.48,"h":19.53,"l":19.4685,"n":59,"o":19.53,"t":"2026-10-14T15:50:00Z","v":21219,"vw":19.487133},{"c":19.4601,"h":19.4899,"l":19.45,"n":45,"o":19.4899,"t":"2026-10-14T15:55:00Z","v":12395,"vw":19.459211},{"c":19.49,"h":19.495,"l":19.4596,"n":95,"o":19.46,"t":"2026-10-14T16:00:00Z","v":27236,"vw":19.479003},{"c":19.51,"h":19.52,"l":19.4898,"n":61,"o":19.49,"t":"2026-10-14T16:05:00Z","v":16483,"vw":19.503775},{"c":19.46,"h":19.505,"l":19.45,"n":42,"o":19.505,"t":"2026-10-14T16:10:00Z","v":12358,"vw":19.488018},{"c":19.47,"h":19.485,"l":19.44,"n":102,"o":19.46,"t":"2026-10-14T16:15:00Z","v":41609,"vw":19.456254},{"c":19.4659,"h":19.471,"l":19.4401,"n":52,"o":19.47,"t":"2026-10-14T16:20:00Z","v":13527,"vw":19.456014},{"c":19.485,"h":19.4901,"l":19.47,"n":60,"o":19.47,"t":"2026-10-14T16:25:00Z","v":23132,"vw":19.481137},{"c":19.505,"h":19.515,"l":19.465,"n":69,"o":19.49,"t":"2026-10-14T16:30:00Z","v":19259,"vw":19.489228},{"c":19.54,"h":19.54,"l":19.505,"n":159,"o":19.51,"t":"2026-10-14T16:35:00Z","v":51942,"vw":19.521119},{"c":19.585,"h":19.585,"l":19.545,"n":113,"o":19.545,"t":"2026-10-14T16:40:00Z","v":47855,"vw":19.568109},{"c":19.575,"h":19.6,"l":19.565,"n":119,"o":19.59,"t":"2026-10-14T16:45:00Z","v":44532,"vw":19.578507},{"c":19.56,"h":19.585,"l":19.56,"n":48,"o":19.565,"t":"2026-10-14T16:50:00Z","v":11112,"vw":19.576482},{"c":19.61,"h":19.61,"l":19.555,"n":152,"o":19.56,"t":"2026-10-14T16:55:00Z","v":49233,"vw":19.58889},{"c":19.645,"h":19.648,"l":19.61,"n":75,"o":19.6101,"t":"2026-10-14T17:00:00Z","v":21074,"vw":19.632481},{"c":19.605,"h":19.645,"l":19.6001,"n":62,"o":19.64,"t":"2026-10-14T17:05:00Z","v":14547,"vw":19.619086},{"c":19.575,"h":19.611,"l":19.575,"n":105,"o":19.61,"t":"2026-10-14T17:10:00Z","v":27082,"vw":19.595963},{"c":19.595,"h":19.6023,"l":19.565,"n":118,"o":19.57,"t":"2026-10-14T17:15:00Z","v":25486,"vw":19.582691},{"c":19.545,"h":19.585,"l":19.53,"n":85,"o":19.585,"t":"2026-10-14T17:20:00Z","v":22866,"vw":19.547245},{"c":19.53,"h":19.54,"l":19.51,"n":74,"o":19.53,"t":"2026-10-14T17:25:00Z","v":17748,"vw":19.525864},{"c":19.53,"h":19.56,"l":19.525,"n":87,"o":19.55,"t":"2026-10-14T17:30:00Z","v":23520,"vw":19.538996},{"c":19.51,"h":19.5301,"l":19.5,"n":82,"o":19.53,"t":"2026-10-14T17:35:00Z","v":22047,"vw":19.519507},{"c":19.51,"h":19.525,"l":19.49,"n":98,"o":19.5105,"t":"2026-10-14T17:40:00Z","v":28424,"vw":19.510863},{"c":19.49,"h":19.52,"l":19.4851,"n":59,"o":19.51,"t":"2026-10-14T17:45:00Z","v":12335,"vw":19.504576},{"c":19.46,"h":19.49,"l":19.445,"n":88,"o":19.49,"t":"2026-10-14T17:50:00Z","v":18898,"vw":19.461414},{"c":19.47,"h":19.49,"l":19.465,"n":96,"o":19.465,"t":"2026-10-14T17:55:00Z","v":33059,"vw":19.47782},{"c":19.465,"h":19.475,"l":19.4401,"n":86,"o":19.47,"t":"2026-10-14T18:00:00Z","v":18715,"vw":19.46308},{"c":19.44,"h":19.4901,"l":19.44,"n":73,"o":19.4771,"t":"2026-10-14T18:05:00Z","v":23053,"vw":19.466132},{"c":19.47,"h":19.48,"l":19.43,"n":60,"o":19.4399,"t":"2026-10-14T18:10:00Z","v":15597,"vw":19.438591},{"c":19.42,"h":19.46,"l":19.42,"n":69,"o":19.46,"t":"2026-10-14T18:15:00Z","v":20946,"vw":19.439494},{"c":19.42,"h":19.465,"l":19.42,"n":93,"o":19.43,"t":"2026-10-14T18:20:00Z","v":26428,"vw":19.450759},{"c":19.44,"h":19.45,"l":19.42,"n":72,"o":19.42,"t":"2026-10-14T18:25:00Z","v":17254,"vw":19.428257},{"c":19.43,"h":19.4401,"l":19.42,"n":92,"o":19.44,"t":"2026-10-14T18:30:00Z","v":34452,"vw":19.431891},{"c":19.425,"h":19.45,"l":19.425,"n":58,"o":19.43,"t":"2026-10-14T18:35:00Z","v":15911,"vw":19.436105},{"c":19.415,"h":19.42,"l":19.4099,"n":72,"o":19.42,"t":"2026-10-14T18:40:00Z","v":21770,"vw":19.416226},{"c":19.4484,"h":19.4484,"l":19.4001,"n":79,"o":19.405,"t":"2026-10-14T18:45:00Z","v":24583,"vw":19.428376},{"c":19.48,"h":19.48,"l":19.445,"n":135,"o":19.445,"t":"2026-10-14T18:50:00Z","v":52883,"vw":19.469671},{"c":19.465,"h":19.49,"l":19.465,"n":122,"o":19.485,"t":"2026-10-14T18:55:00Z","v":31726,"vw":19.474805},{"c":19.395,"h":19.48,"l":19.395,"n":184,"o":19.465,"t":"2026-10-14T19:00:00Z","v":64464,"vw":19.441773},{"c":19.42,"h":19.43,"l":19.385,"n":99,"o":19.39,"t":"2026-10-14T19:05:00Z","v":30936,"vw":19.405058},{"c":19.47,"h":19.47,"l":19.425,"n":104,"o":19.425,"t":"2026-10-14T19:10:00Z","v":38210,"vw":19.450524},{"c":19.49,"h":19.5,"l":19.46,"n":209,"o":19.48,"t":"2026-10-14T19:15:00Z","v":63284,"vw":19.478392},{"c":19.5,"h":19.51,"l":19.48,"n":213,"o":19.49,"t":"2026-10-14T19:20:00Z","v":54814,"vw":19.498067},{"c":19.48,"h":19.51,"l":19.475,"n":168,"o":19.5,"t":"2026-10-14T19:25:00Z","v":50249,"vw":19.494912},{"c":19.46,"h":19.49,"l":19.455,"n":202,"o":19.48,"t":"2026-10-14T19:30:00Z","v":50331,"vw":19.471097},{"c":19.44,"h":19.48,"l":19.44,"n":202,"o":19.46,"t":"2026-10-14T19:35:00Z","v":42321,"vw":19.454372},{"c":19.46,"h":19.48,"l":19.4399,"n":304,"o":19.44,"t":"2026-10-14T19:40:00Z","v":70994,"vw":19.456269},{"c":19.45,"h":19.46,"l":19.44,"n":272,"o":19.46,"t":"2026-10-14T19:45:00Z","v":68674,"vw":19.452377},{"c":19.465,"h":19.48,"l":19.455,"n":285,"o":19.46,"t":"2026-10-14T19:50:00Z","v":73409,"vw":19.462246},{"c":19.455,"h":19.46,"l":19.43,"n":427,"o":19.46,"t":"2026-10-14T19:55:00Z","v":119841,"vw":19.44673},{"c":19.47,"h":19.47,"l":19.47,"n":8,"o":19.47,"t":"2026-10-14T20:00:00Z","v":5411,"vw":19.47},{"c":19.4896,"h":19.4896,"l":19.4896,"n":1,"o":19.4896,"t":"2026-10-14T20:05:00Z","v":1800,"vw":19.4896},{"c":19.45,"h":19.46,"l":19.45,"n":7,"o":19.46,"t":"2026-10-14T20:15:00Z","v":1800,"vw":19.453333},{"c":19.4899,"h":19.49,"l":19.4891,"n":3,"o":19.49,"t":"2026-10-14T20:20:00Z","v":2200,"vw":19.48925},{"c":19.45,"h":19.45,"l":19.45,"n":5,"o":19.45,"t":"2026-10-14T20:25:00Z","v":403,"vw":19.45},{"c":19.45,"h":19.45,"l":19.4004,"n":8,"o":19.42,"t":"2026-10-14T20:30:00Z","v":2510,"vw":19.407088},{"c":19.34,"h":19.35,"l":19.3,"n":51,"o":19.35,"t":"2026-10-14T20:45:00Z","v":7598,"vw":19.333081},{"c":19.375,"h":19.375,"l":19.375,"n":3,"o":19.375,"t":"2026-10-14T20:50:00Z","v":300,"vw":19.375},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-14T20:55:00Z","v":150,"vw":19.37},{"c":19.35,"h":19.38,"l":19.29,"n":13,"o":19.3,"t":"2026-10-14T21:00:00Z","v":995,"vw":19.339503},{"c":19.73,"h":19.73,"l":19.73,"n":2,"o":19.73,"t":"2026-10-14T21:30:00Z","v":1900,"vw":19.73},{"c":19.4,"h":19.42,"l":19.4,"n":2,"o":19.42,"t":"2026-10-14T21:35:00Z","v":1800,"vw":19.401111},{"c":19.251,"h":19.37,"l":19.251,"n":2,"o":19.37,"t":"2026-10-14T21:40:00Z","v":650,"vw":19.342538},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-10-14T21:50:00Z","v":500,"vw":19.36},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-10-14T22:00:00Z","v":500,"vw":19.36},{"c":19.2741,"h":19.2741,"l":19.26,"n":2,"o":19.26,"t":"2026-10-14T22:20:00Z","v":500,"vw":19.26282},{"c":19.2709,"h":19.2709,"l":19.2709,"n":1,"o":19.2709,"t":"2026-10-14T22:25:00Z","v":700,"vw":19.2709},{"c":19.37,"h":19.37,"l":19.37,"n":6,"o":19.37,"t":"2026-10-14T22:30:00Z","v":300,"vw":19.37},{"c":19.36,"h":19.36,"l":19.36,"n":5,"o":19.36,"t":"2026-10-14T22:35:00Z","v":200,"vw":19.36},{"c":19.32,"h":19.32,"l":19.32,"n":2,"o":19.32,"t":"2026-10-14T22:40:00Z","v":990,"vw":19.32},{"c":19.39,"h":19.39,"l":19.38,"n":3,"o":19.38,"t":"2026-10-14T22:50:00Z","v":483,"vw":19.385},{"c":19.3783,"h":19.3783,"l":19.3783,"n":1,"o":19.3783,"t":"2026-10-14T23:20:00Z","v":2250,"vw":19.3783},{"c":19.2731,"h":19.2731,"l":19.2731,"n":1,"o":19.2731,"t":"2026-10-14T23:30:00Z","v":499,"vw":19.2731},{"c":19.286,"h":19.286,"l":19.286,"n":2,"o":19.286,"t":"2026-10-14T23:35:00Z","v":110,"vw":19.286},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-14T23:45:00Z","v":300,"vw":19.37},{"c":19.06,"h":19.22,"l":18.88,"n":33,"o":19.22,"t":"2026-10-15T08:00:00Z","v":10986,"vw":19.02644},{"c":19.01,"h":19.09,"l":18.84,"n":9,"o":18.84,"t":"2026-10-15T08:05:00Z","v":4321,"vw":19.022277},{"c":18.95,"h":18.96,"l":18.95,"n":3,"o":18.96,"t":"2026-10-15T08:10:00Z","v":2960,"vw":18.958191},{"c":19.01,"h":19.01,"l":19.01,"n":9,"o":19.01,"t":"2026-10-15T08:50:00Z","v":4882,"vw":19.01},{"c":19.03,"h":19.03,"l":19.03,"n":5,"o":19.03,"t":"2026-10-15T09:00:00Z","v":3388,"vw":19.03},{"c":19.03,"h":19.03,"l":19.03,"n":5,"o":19.03,"t":"2026-10-15T09:25:00Z","v":3500,"vw":19.03},{"c":18.93,"h":18.93,"l":18.93,"n":1,"o":18.93,"t":"2026-10-15T10:25:00Z","v":100,"vw":18.93},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-15T10:30:00Z","v":293,"vw":18.99},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-15T10:40:00Z","v":120,"vw":18.95},{"c":18.91,"h":18.91,"l":18.91,"n":1,"o":18.91,"t":"2026-10-15T10:45:00Z","v":333,"vw":18.91},{"c":18.96,"h":18.975,"l":18.96,"n":12,"o":18.975,"t":"2026-10-15T11:00:00Z","v":2086,"vw":18.966307},{"c":18.94,"h":18.94,"l":18.9009,"n":9,"o":18.93,"t":"2026-10-15T11:05:00Z","v":3395,"vw":18.928015},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-15T11:10:00Z","v":1000,"vw":18.95},{"c":18.94,"h":18.97,"l":18.94,"n":7,"o":18.96,"t":"2026-10-15T11:15:00Z","v":3800,"vw":18.959982},{"c":18.92,"h":18.95,"l":18.92,"n":41,"o":18.94,"t":"2026-10-15T11:20:00Z","v":11131,"vw":18.933085},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-10-15T11:25:00Z","v":2400,"vw":18.96},{"c":18.95,"h":18.97,"l":18.93,"n":7,"o":18.93,"t":"2026-10-15T11:30:00Z","v":5850,"vw":18.96069},{"c":18.97,"h":18.98,"l":18.97,"n":17,"o":18.97,"t":"2026-10-15T11:35:00Z","v":17373,"vw":18.974179},{"c":18.97,"h":18.99,"l":18.96,"n":8,"o":18.99,"t":"2026-10-15T11:40:00Z","v":2931,"vw":18.969388},{"c":18.95,"h":18.96,"l":18.95,"n":3,"o":18.96,"t":"2026-10-15T11:45:00Z","v":1134,"vw":18.955591},{"c":18.94,"h":18.95,"l":18.94,"n":13,"o":18.95,"t":"2026-10-15T11:50:00Z","v":9689,"vw":18.947084},{"c":18.93,"h":18.94,"l":18.93,"n":4,"o":18.94,"t":"2026-10-15T11:55:00Z","v":3093,"vw":18.93582},{"c":18.91,"h":18.91,"l":18.91,"n":5,"o":18.91,"t":"2026-10-15T12:00:00Z","v":2039,"vw":18.91},{"c":18.93,"h":18.94,"l":18.91,"n":4,"o":18.91,"t":"2026-10-15T12:05:00Z","v":5825,"vw":18.92691},{"c":18.95,"h":18.95,"l":18.93,"n":11,"o":18.93,"t":"2026-10-15T12:10:00Z","v":14329,"vw":18.934606},{"c":18.96,"h":18.98,"l":18.95,"n":9,"o":18.96,"t":"2026-10-15T12:15:00Z","v":7384,"vw":18.963101},{"c":18.99,"h":18.99,"l":18.94,"n":61,"o":18.94,"t":"2026-10-15T12:20:00Z","v":58486,"vw":18.949683},{"c":18.98,"h":18.99,"l":18.95,"n":9,"o":18.99,"t":"2026-10-15T12:25:00Z","v":7614,"vw":18.971053},{"c":18.85,"h":18.92,"l":18.73,"n":124,"o":18.85,"t":"2026-10-15T12:30:00Z","v":45172,"vw":18.837646},{"c":18.87,"h":18.88,"l":18.83,"n":30,"o":18.88,"t":"2026-10-15T12:35:00Z","v":15163,"vw":18.872789},{"c":18.87,"h":18.95,"l":18.87,"n":33,"o":18.93,"t":"2026-10-15T12:40:00Z","v":18253,"vw":18.898451},{"c":18.85,"h":18.87,"l":18.85,"n":16,"o":18.87,"t":"2026-10-15T12:45:00Z","v":12773,"vw":18.862395},{"c":18.83,"h":18.89,"l":18.83,"n":37,"o":18.8417,"t":"2026-10-15T12:50:00Z","v":21406,"vw":18.873168},{"c":18.81,"h":18.84,"l":18.79,"n":45,"o":18.83,"t":"2026-10-15T12:55:00Z","v":37354,"vw":18.812587},{"c":18.84,"h":18.85,"l":18.82,"n":32,"o":18.82,"t":"2026-10-15T13:00:00Z","v":14111,"vw":18.837049},{"c":18.81,"h":18.85,"l":18.79,"n":18,"o":18.83,"t":"2026-10-15T13:05:00Z","v":15137,"vw":18.827521},{"c":18.81,"h":18.82,"l":18.81,"n":13,"o":18.82,"t":"2026-10-15T13:10:00Z","v":4279,"vw":18.816895},{"c":18.81,"h":18.86,"l":18.81,"n":39,"o":18.86,"t":"2026-10-15T13:15:00Z","v":32763,"vw":18.839197},{"c":18.8,"h":18.8,"l":18.77,"n":19,"o":18.77,"t":"2026-10-15T13:20:00Z","v":10557,"vw":18.780763},{"c":18.76,"h":18.76,"l":18.73,"n":7,"o":18.76,"t":"2026-10-15T13:25:00Z","v":3575,"vw":18.750034},{"c":18.78,"h":18.8301,"l":18.71,"n":341,"o":18.74,"t":"2026-10-15T13:30:00Z","v":140585,"vw":18.75896},{"c":18.85,"h":18.85,"l":18.685,"n":330,"o":18.76,"t":"2026-10-15T13:35:00Z","v":83547,"vw":18.749943},{"c":18.85,"h":18.87,"l":18.81,"n":108,"o":18.85,"t":"2026-10-15T13:40:00Z","v":28854,"vw":18.840032},{"c":18.7867,"h":18.86,"l":18.75,"n":146,"o":18.85,"t":"2026-10-15T13:45:00Z","v":54582,"vw":18.78879},{"c":18.63,"h":18.77,"l":18.625,"n":326,"o":18.77,"t":"2026-10-15T13:50:00Z","v":95986,"vw":18.673666},{"c":18.74,"h":18.76,"l":18.62,"n":143,"o":18.625,"t":"2026-10-15T13:55:00Z","v":35231,"vw":18.706404},{"c":18.83,"h":18.84,"l":18.7125,"n":136,"o":18.735,"t":"2026-10-15T14:00:00Z","v":39108,"vw":18.782817},{"c":18.95,"h":18.95,"l":18.83,"n":119,"o":18.83,"t":"2026-10-15T14:05:00Z","v":39427,"vw":18.898152},{"c":18.99,"h":19.075,"l":18.97,"n":326,"o":18.97,"t":"2026-10-15T14:10:00Z","v":122784,"vw":19.025941},{"c":19.035,"h":19.04,"l":18.955,"n":91,"o":18.98,"t":"2026-10-15T14:15:00Z","v":23386,"vw":18.997481},{"c":18.991,"h":19.04,"l":18.97,"n":202,"o":19.035,"t":"2026-10-15T14:20:00Z","v":84945,"vw":18.99732},{"c":18.98,"h":19.0101,"l":18.975,"n":90,"o":19,"t":"2026-10-15T14:25:00Z","v":24911,"vw":18.99201},{"c":19.01,"h":19.02,"l":18.935,"n":70,"o":18.965,"t":"2026-10-15T14:30:00Z","v":18047,"vw":18.965363},{"c":19.08,"h":19.09,"l":18.99,"n":105,"o":19.01,"t":"2026-10-15T14:35:00Z","v":32185,"vw":19.03208},{"c":19.0972,"h":19.13,"l":19.06,"n":95,"o":19.09,"t":"2026-10-15T14:40:00Z","v":23134,"vw":19.091776},{"c":19.14,"h":19.19,"l":19.085,"n":83,"o":19.1,"t":"2026-10-15T14:45:00Z","v":24739,"vw":19.12915},{"c":19.17,"h":19.17,"l":19.095,"n":133,"o":19.13,"t":"2026-10-15T14:50:00Z","v":56175,"vw":19.132959},{"c":19.2,"h":19.21,"l":19.14,"n":217,"o":19.17,"t":"2026-10-15T14:55:00Z","v":86215,"vw":19.194186},{"c":19.42,"h":19.43,"l":19.175,"n":259,"o":19.19,"t":"2026-10-15T15:00:00Z","v":104345,"vw":19.288038},{"c":19.39,"h":19.435,"l":19.34,"n":169,"o":19.42,"t":"2026-10-15T15:05:00Z","v":77062,"vw":19.379586},{"c":19.42,"h":19.43,"l":19.38,"n":101,"o":19.4,"t":"2026-10-15T15:10:00Z","v":51981,"vw":19.401539},{"c":19.415,"h":19.455,"l":19.4,"n":118,"o":19.42,"t":"2026-10-15T15:15:00Z","v":43928,"vw":19.419376},{"c":19.41,"h":19.445,"l":19.4,"n":75,"o":19.44,"t":"2026-10-15T15:20:00Z","v":23890,"vw":19.426389},{"c":19.43,"h":19.435,"l":19.39,"n":58,"o":19.4101,"t":"2026-10-15T15:25:00Z","v":35896,"vw":19.419542},{"c":19.46,"h":19.46,"l":19.41,"n":65,"o":19.43,"t":"2026-10-15T15:30:00Z","v":15381,"vw":19.420436},{"c":19.56,"h":19.57,"l":19.465,"n":148,"o":19.47,"t":"2026-10-15T15:35:00Z","v":45668,"vw":19.524692},{"c":19.54,"h":19.61,"l":19.54,"n":128,"o":19.57,"t":"2026-10-15T15:40:00Z","v":40744,"vw":19.571311},{"c":19.55,"h":19.5576,"l":19.51,"n":53,"o":19.51,"t":"2026-10-15T15:45:00Z","v":18868,"vw":19.53638},{"c":19.555,"h":19.57,"l":19.545,"n":56,"o":19.555,"t":"2026-10-15T15:50:00Z","v":28871,"vw":19.555444},{"c":19.565,"h":19.58,"l":19.55,"n":45,"o":19.555,"t":"2026-10-15T15:55:00Z","v":12956,"vw":19.56737},{"c":19.53,"h":19.575,"l":19.53,"n":37,"o":19.55,"t":"2026-10-15T16:00:00Z","v":20900,"vw":19.555025},{"c":19.5982,"h":19.6,"l":19.5598,"n":27,"o":19.56,"t":"2026-10-15T16:05:00Z","v":11705,"vw":19.578642},{"c":19.5798,"h":19.59,"l":19.57,"n":32,"o":19.59,"t":"2026-10-15T16:10:00Z","v":16027,"vw":19.573975},{"c":19.52,"h":19.55,"l":19.5097,"n":29,"o":19.55,"t":"2026-10-15T16:15:00Z","v":9397,"vw":19.541646},{"c":19.48,"h":19.535,"l":19.48,"n":32,"o":19.5116,"t":"2026-10-15T16:20:00Z","v":14156,"vw":19.518278},{"c":19.455,"h":19.48,"l":19.445,"n":49,"o":19.48,"t":"2026-10-15T16:25:00Z","v":12922,"vw":19.459786},{"c":19.45,"h":19.47,"l":19.415,"n":56,"o":19.47,"t":"2026-10-15T16:30:00Z","v":15098,"vw":19.435969},{"c":19.47,"h":19.48,"l":19.45,"n":64,"o":19.45,"t":"2026-10-15T16:35:00Z","v":22974,"vw":19.466367},{"c":19.47,"h":19.471,"l":19.455,"n":46,"o":19.455,"t":"2026-10-15T16:40:00Z","v":18238,"vw":19.469461},{"c":19.51,"h":19.521,"l":19.49,"n":43,"o":19.49,"t":"2026-10-15T16:45:00Z","v":10064,"vw":19.505505},{"c":19.48,"h":19.51,"l":19.4796,"n":41,"o":19.51,"t":"2026-10-15T16:50:00Z","v":12239,"vw":19.501044},{"c":19.505,"h":19.515,"l":19.4799,"n":19,"o":19.48,"t":"2026-10-15T16:55:00Z","v":1793,"vw":19.498652},{"c":19.5,"h":19.51,"l":19.4901,"n":41,"o":19.505,"t":"2026-10-15T17:00:00Z","v":26179,"vw":19.500426},{"c":19.51,"h":19.52,"l":19.4997,"n":20,"o":19.4997,"t":"2026-10-15T17:05:00Z","v":5019,"vw":19.511708},{"c":19.57,"h":19.57,"l":19.53,"n":22,"o":19.53,"t":"2026-10-15T17:10:00Z","v":4249,"vw":19.544933},{"c":19.65,"h":19.67,"l":19.5699,"n":120,"o":19.57,"t":"2026-10-15T17:15:00Z","v":35764,"vw":19.627902},{"c":19.605,"h":19.685,"l":19.605,"n":46,"o":19.6402,"t":"2026-10-15T17:20:00Z","v":7125,"vw":19.657861},{"c":19.58,"h":19.615,"l":19.575,"n":54,"o":19.615,"t":"2026-10-15T17:25:00Z","v":11155,"vw":19.587435},{"c":19.595,"h":19.615,"l":19.575,"n":58,"o":19.58,"t":"2026-10-15T17:30:00Z","v":24019,"vw":19.586221},{"c":19.605,"h":19.62,"l":19.585,"n":40,"o":19.6,"t":"2026-10-15T17:35:00Z","v":15618,"vw":19.60277},{"c":19.615,"h":19.64,"l":19.6,"n":37,"o":19.6,"t":"2026-10-15T17:40:00Z","v":11565,"vw":19.624159},{"c":19.615,"h":19.64,"l":19.61,"n":46,"o":19.61,"t":"2026-10-15T17:45:00Z","v":18141,"vw":19.624767},{"c":19.5901,"h":19.6223,"l":19.5901,"n":35,"o":19.62,"t":"2026-10-15T17:50:00Z","v":8333,"vw":19.610918},{"c":19.6,"h":19.6001,"l":19.594,"n":29,"o":19.6,"t":"2026-10-15T17:55:00Z","v":7374,"vw":19.599429},{"c":19.5602,"h":19.585,"l":19.5577,"n":56,"o":19.585,"t":"2026-10-15T18:00:00Z","v":11174,"vw":19.567944},{"c":19.56,"h":19.5799,"l":19.555,"n":61,"o":19.555,"t":"2026-10-15T18:05:00Z","v":25716,"vw":19.5602},{"c":19.53,"h":19.541,"l":19.525,"n":79,"o":19.541,"t":"2026-10-15T18:10:00Z","v":26101,"vw":19.532261},{"c":19.53,"h":19.55,"l":19.53,"n":48,"o":19.535,"t":"2026-10-15T18:15:00Z","v":16661,"vw":19.541083},{"c":19.515,"h":19.53,"l":19.515,"n":35,"o":19.52,"t":"2026-10-15T18:20:00Z","v":10478,"vw":19.52246},{"c":19.55,"h":19.555,"l":19.515,"n":65,"o":19.52,"t":"2026-10-15T18:25:00Z","v":27973,"vw":19.537527},{"c":19.5702,"h":19.5802,"l":19.558,"n":42,"o":19.56,"t":"2026-10-15T18:30:00Z","v":13614,"vw":19.568027},{"c":19.575,"h":19.59,"l":19.575,"n":39,"o":19.575,"t":"2026-10-15T18:35:00Z","v":16026,"vw":19.586642},{"c":19.62,"h":19.62,"l":19.565,"n":65,"o":19.57,"t":"2026-10-15T18:40:00Z","v":22069,"vw":19.583597},{"c":19.63,"h":19.63,"l":19.615,"n":61,"o":19.6201,"t":"2026-10-15T18:45:00Z","v":28273,"vw":19.622826},{"c":19.625,"h":19.63,"l":19.6198,"n":36,"o":19.625,"t":"2026-10-15T18:50:00Z","v":9341,"vw":19.626191},{"c":19.64,"h":19.64,"l":19.61,"n":34,"o":19.6235,"t":"2026-10-15T18:55:00Z","v":8288,"vw":19.625894},{"c":19.6498,"h":19.66,"l":19.64,"n":64,"o":19.64,"t":"2026-10-15T19:00:00Z","v":25355,"vw":19.648023},{"c":19.63,"h":19.661,"l":19.6298,"n":32,"o":19.651,"t":"2026-10-15T19:05:00Z","v":14846,"vw":19.645928},{"c":19.6401,"h":19.645,"l":19.625,"n":43,"o":19.63,"t":"2026-10-15T19:10:00Z","v":22986,"vw":19.634031},{"c":19.68,"h":19.68,"l":19.6475,"n":99,"o":19.6475,"t":"2026-10-15T19:15:00Z","v":40631,"vw":19.667507},{"c":19.71,"h":19.72,"l":19.675,"n":147,"o":19.68,"t":"2026-10-15T19:20:00Z","v":67618,"vw":19.693709},{"c":19.67,"h":19.71,"l":19.67,"n":50,"o":19.71,"t":"2026-10-15T19:25:00Z","v":12769,"vw":19.688264},{"c":19.645,"h":19.665,"l":19.645,"n":45,"o":19.6501,"t":"2026-10-15T19:30:00Z","v":17373,"vw":19.655151},{"c":19.6601,"h":19.6651,"l":19.635,"n":34,"o":19.64,"t":"2026-10-15T19:35:00Z","v":15152,"vw":19.64741},{"c":19.67,"h":19.68,"l":19.6598,"n":43,"o":19.67,"t":"2026-10-15T19:40:00Z","v":11069,"vw":19.667541},{"c":19.69,"h":19.695,"l":19.6799,"n":63,"o":19.68,"t":"2026-10-15T19:45:00Z","v":11479,"vw":19.683618},{"c":19.68,"h":19.7,"l":19.67,"n":114,"o":19.685,"t":"2026-10-15T19:50:00Z","v":19319,"vw":19.680978},{"c":19.645,"h":19.675,"l":19.64,"n":251,"o":19.675,"t":"2026-10-15T19:55:00Z","v":59117,"vw":19.658354},{"c":19.64,"h":19.64,"l":19.64,"n":7,"o":19.64,"t":"2026-10-15T20:00:00Z","v":6004,"vw":19.64},{"c":19.6701,"h":19.6701,"l":19.67,"n":2,"o":19.67,"t":"2026-10-15T20:05:00Z","v":6834,"vw":19.67005},{"c":19.71,"h":19.71,"l":19.67,"n":10,"o":19.67,"t":"2026-10-15T20:15:00Z","v":10050,"vw":19.67475},{"c":19.7115,"h":19.7115,"l":19.7115,"n":1,"o":19.7115,"t":"2026-10-15T20:45:00Z","v":2000,"vw":19.7115},{"c":19.7,"h":19.7,"l":19.7,"n":6,"o":19.7,"t":"2026-10-15T20:50:00Z","v":208,"vw":19.7},{"c":19.8986,"h":19.8986,"l":19.8986,"n":1,"o":19.8986,"t":"2026-10-15T21:45:00Z","v":200,"vw":19.8986},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-10-15T22:00:00Z","v":500,"vw":19.74},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-10-15T22:25:00Z","v":300,"vw":19.72},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-15T22:45:00Z","v":100,"vw":19.68},{"c":19.65,"h":19.67,"l":19.65,"n":2,"o":19.67,"t":"2026-10-15T23:05:00Z","v":400,"vw":19.66},{"c":19.59,"h":19.59,"l":19.59,"n":1,"o":19.59,"t":"2026-10-15T23:10:00Z","v":200,"vw":19.59},{"c":19.5301,"h":19.5301,"l":19.5301,"n":1,"o":19.5301,"t":"2026-10-15T23:40:00Z","v":500,"vw":19.5301},{"c":19.6007,"h":19.6007,"l":19.6007,"n":1,"o":19.6007,"t":"2026-10-15T23:45:00Z","v":1000,"vw":19.6007},{"c":19.63,"h":19.69,"l":19.55,"n":18,"o":19.67,"t":"2026-10-16T08:00:00Z","v":12207,"vw":19.61491},{"c":19.68,"h":19.68,"l":19.68,"n":3,"o":19.68,"t":"2026-10-16T08:05:00Z","v":606,"vw":19.68},{"c":19.69,"h":19.7,"l":19.69,"n":6,"o":19.7,"t":"2026-10-16T08:10:00Z","v":3116,"vw":19.693903},{"c":19.65,"h":19.69,"l":19.65,"n":6,"o":19.67,"t":"2026-10-16T08:15:00Z","v":1200,"vw":19.676667},{"c":19.68,"h":19.68,"l":19.66,"n":3,"o":19.66,"t":"2026-10-16T08:20:00Z","v":1500,"vw":19.678667},{"c":19.68,"h":19.68,"l":19.68,"n":2,"o":19.68,"t":"2026-10-16T08:25:00Z","v":1016,"vw":19.68},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-16T08:30:00Z","v":200,"vw":19.69},{"c":19.73,"h":19.73,"l":19.73,"n":5,"o":19.73,"t":"2026-10-16T08:50:00Z","v":500,"vw":19.73},{"c":19.67,"h":19.67,"l":19.67,"n":1,"o":19.67,"t":"2026-10-16T09:00:00Z","v":508,"vw":19.67},{"c":19.67,"h":19.67,"l":19.67,"n":1,"o":19.67,"t":"2026-10-16T09:15:00Z","v":160,"vw":19.67},{"c":19.6493,"h":19.6493,"l":19.6493,"n":1,"o":19.6493,"t":"2026-10-16T09:45:00Z","v":1000,"vw":19.6493},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-16T09:55:00Z","v":300,"vw":19.63},{"c":19.59,"h":19.59,"l":19.59,"n":1,"o":19.59,"t":"2026-10-16T10:00:00Z","v":900,"vw":19.59},{"c":19.65,"h":19.66,"l":19.65,"n":3,"o":19.66,"t":"2026-10-16T10:15:00Z","v":201,"vw":19.655},{"c":19.6609,"h":19.6609,"l":19.66,"n":3,"o":19.66,"t":"2026-10-16T10:20:00Z","v":700,"vw":19.660643},{"c":19.71,"h":19.71,"l":19.69,"n":13,"o":19.69,"t":"2026-10-16T10:30:00Z","v":3677,"vw":19.697909},{"c":19.75,"h":19.76,"l":19.73,"n":9,"o":19.74,"t":"2026-10-16T10:40:00Z","v":1746,"vw":19.746563},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-10-16T10:45:00Z","v":700,"vw":19.74},{"c":19.74,"h":19.76,"l":19.74,"n":12,"o":19.74,"t":"2026-10-16T10:50:00Z","v":11350,"vw":19.750973},{"c":19.77,"h":19.78,"l":19.75,"n":21,"o":19.75,"t":"2026-10-16T11:00:00Z","v":10632,"vw":19.758487},{"c":19.78,"h":19.79,"l":19.77,"n":19,"o":19.77,"t":"2026-10-16T11:05:00Z","v":12079,"vw":19.781821},{"c":19.95,"h":19.96,"l":19.79,"n":93,"o":19.79,"t":"2026-10-16T11:10:00Z","v":60734,"vw":19.905898},{"c":19.9,"h":19.96,"l":19.88,"n":31,"o":19.96,"t":"2026-10-16T11:15:00Z","v":20212,"vw":19.903868},{"c":19.91,"h":19.93,"l":19.89,"n":20,"o":19.93,"t":"2026-10-16T11:20:00Z","v":20706,"vw":19.911721},{"c":19.93,"h":19.98,"l":19.93,"n":18,"o":19.94,"t":"2026-10-16T11:25:00Z","v":11691,"vw":19.939551},{"c":19.88,"h":19.94,"l":19.88,"n":12,"o":19.94,"t":"2026-10-16T11:30:00Z","v":915,"vw":19.904405},{"c":19.89,"h":19.89,"l":19.89,"n":3,"o":19.89,"t":"2026-10-16T11:35:00Z","v":546,"vw":19.89},{"c":19.8597,"h":19.86,"l":19.8597,"n":5,"o":19.86,"t":"2026-10-16T11:40:00Z","v":8100,"vw":19.859889},{"c":19.87,"h":19.87,"l":19.85,"n":12,"o":19.85,"t":"2026-10-16T11:45:00Z","v":4483,"vw":19.868197},{"c":19.85,"h":19.85,"l":19.85,"n":2,"o":19.85,"t":"2026-10-16T11:55:00Z","v":500,"vw":19.85},{"c":19.81,"h":19.85,"l":19.81,"n":25,"o":19.85,"t":"2026-10-16T12:00:00Z","v":9644,"vw":19.831313},{"c":19.8,"h":19.8,"l":19.7717,"n":6,"o":19.79,"t":"2026-10-16T12:05:00Z","v":2850,"vw":19.785035},{"c":19.75,"h":19.78,"l":19.74,"n":7,"o":19.77,"t":"2026-10-16T12:10:00Z","v":5200,"vw":19.755583},{"c":19.79,"h":19.79,"l":19.74,"n":17,"o":19.74,"t":"2026-10-16T12:15:00Z","v":3353,"vw":19.776672},{"c":19.81,"h":19.81,"l":19.8,"n":8,"o":19.8,"t":"2026-10-16T12:20:00Z","v":2515,"vw":19.809601},{"c":19.83,"h":19.83,"l":19.82,"n":3,"o":19.82,"t":"2026-10-16T12:25:00Z","v":2300,"vw":19.82087},{"c":19.85,"h":19.85,"l":19.81,"n":13,"o":19.81,"t":"2026-10-16T12:30:00Z","v":6961,"vw":19.824112},{"c":19.81,"h":19.84,"l":19.81,"n":21,"o":19.84,"t":"2026-10-16T12:35:00Z","v":8951,"vw":19.822627},{"c":19.83,"h":19.83,"l":19.83,"n":3,"o":19.83,"t":"2026-10-16T12:40:00Z","v":994,"vw":19.83},{"c":19.77,"h":19.81,"l":19.77,"n":11,"o":19.81,"t":"2026-10-16T12:45:00Z","v":8571,"vw":19.78447},{"c":19.75,"h":19.77,"l":19.75,"n":6,"o":19.77,"t":"2026-10-16T12:50:00Z","v":5971,"vw":19.757272},{"c":19.74,"h":19.74,"l":19.74,"n":2,"o":19.74,"t":"2026-10-16T12:55:00Z","v":102,"vw":19.74},{"c":19.71,"h":19.74,"l":19.71,"n":8,"o":19.74,"t":"2026-10-16T13:00:00Z","v":4625,"vw":19.723189},{"c":19.71,"h":19.73,"l":19.71,"n":8,"o":19.71,"t":"2026-10-16T13:05:00Z","v":2520,"vw":19.717253},{"c":19.76,"h":19.76,"l":19.72,"n":4,"o":19.72,"t":"2026-10-16T13:10:00Z","v":2200,"vw":19.736364},{"c":19.73,"h":19.75,"l":19.73,"n":18,"o":19.75,"t":"2026-10-16T13:15:00Z","v":14869,"vw":19.734649},{"c":19.7391,"h":19.75,"l":19.73,"n":11,"o":19.73,"t":"2026-10-16T13:20:00Z","v":12840,"vw":19.737889},{"c":19.74,"h":19.74,"l":19.72,"n":13,"o":19.72,"t":"2026-10-16T13:25:00Z","v":10339,"vw":19.722072},{"c":19.67,"h":19.74,"l":19.67,"n":66,"o":19.74,"t":"2026-10-16T13:30:00Z","v":18347,"vw":19.716973},{"c":19.712,"h":19.715,"l":19.67,"n":94,"o":19.69,"t":"2026-10-16T13:35:00Z","v":24120,"vw":19.690241},{"c":19.71,"h":19.72,"l":19.68,"n":55,"o":19.72,"t":"2026-10-16T13:40:00Z","v":13419,"vw":19.69701},{"c":19.67,"h":19.73,"l":19.6427,"n":138,"o":19.72,"t":"2026-10-16T13:45:00Z","v":28682,"vw":19.684397},{"c":19.695,"h":19.695,"l":19.615,"n":122,"o":19.66,"t":"2026-10-16T13:50:00Z","v":26743,"vw":19.637371},{"c":19.695,"h":19.74,"l":19.695,"n":102,"o":19.7,"t":"2026-10-16T13:55:00Z","v":52409,"vw":19.721238},{"c":19.69,"h":19.72,"l":19.69,"n":59,"o":19.71,"t":"2026-10-16T14:00:00Z","v":16602,"vw":19.709499},{"c":19.7,"h":19.71,"l":19.7,"n":32,"o":19.71,"t":"2026-10-16T14:05:00Z","v":8743,"vw":19.703844},{"c":19.78,"h":19.78,"l":19.67,"n":66,"o":19.675,"t":"2026-10-16T14:10:00Z","v":16119,"vw":19.736405},{"c":19.82,"h":19.83,"l":19.76,"n":50,"o":19.7799,"t":"2026-10-16T14:15:00Z","v":9268,"vw":19.798273},{"c":19.86,"h":19.86,"l":19.82,"n":51,"o":19.84,"t":"2026-10-16T14:20:00Z","v":15122,"vw":19.847215},{"c":19.83,"h":19.85,"l":19.81,"n":48,"o":19.85,"t":"2026-10-16T14:25:00Z","v":14261,"vw":19.83172},{"c":19.85,"h":19.855,"l":19.82,"n":36,"o":19.82,"t":"2026-10-16T14:30:00Z","v":8893,"vw":19.84721},{"c":19.84,"h":19.875,"l":19.8398,"n":39,"o":19.86,"t":"2026-10-16T14:35:00Z","v":12787,"vw":19.853398},{"c":19.82,"h":19.825,"l":19.815,"n":12,"o":19.82,"t":"2026-10-16T14:40:00Z","v":3061,"vw":19.81743},{"c":19.8298,"h":19.841,"l":19.82,"n":25,"o":19.82,"t":"2026-10-16T14:45:00Z","v":9938,"vw":19.832172},{"c":19.7298,"h":19.8202,"l":19.7204,"n":36,"o":19.82,"t":"2026-10-16T14:50:00Z","v":14151,"vw":19.778546},{"c":19.705,"h":19.74,"l":19.7,"n":31,"o":19.7259,"t":"2026-10-16T14:55:00Z","v":6396,"vw":19.724158},{"c":19.6605,"h":19.7003,"l":19.65,"n":113,"o":19.7003,"t":"2026-10-16T15:00:00Z","v":25130,"vw":19.666332},{"c":19.56,"h":19.66,"l":19.525,"n":196,"o":19.659,"t":"2026-10-16T15:05:00Z","v":60463,"vw":19.578198},{"c":19.61,"h":19.64,"l":19.57,"n":77,"o":19.57,"t":"2026-10-16T15:10:00Z","v":23881,"vw":19.612533},{"c":19.5999,"h":19.615,"l":19.595,"n":32,"o":19.605,"t":"2026-10-16T15:15:00Z","v":5459,"vw":19.606609},{"c":19.55,"h":19.59,"l":19.515,"n":107,"o":19.59,"t":"2026-10-16T15:20:00Z","v":29480,"vw":19.534012},{"c":19.535,"h":19.58,"l":19.535,"n":52,"o":19.55,"t":"2026-10-16T15:25:00Z","v":14810,"vw":19.552046},{"c":19.59,"h":19.59,"l":19.545,"n":33,"o":19.55,"t":"2026-10-16T15:30:00Z","v":13933,"vw":19.564084},{"c":19.5824,"h":19.6,"l":19.5798,"n":41,"o":19.5899,"t":"2026-10-16T15:35:00Z","v":9867,"vw":19.589151},{"c":19.5701,"h":19.5823,"l":19.5617,"n":17,"o":19.5823,"t":"2026-10-16T15:40:00Z","v":6830,"vw":19.574292},{"c":19.57,"h":19.585,"l":19.56,"n":27,"o":19.56,"t":"2026-10-16T15:45:00Z","v":7492,"vw":19.572455},{"c":19.5051,"h":19.54,"l":19.49,"n":70,"o":19.54,"t":"2026-10-16T15:50:00Z","v":22630,"vw":19.507283},{"c":19.48,"h":19.5,"l":19.46,"n":78,"o":19.485,"t":"2026-10-16T15:55:00Z","v":19927,"vw":19.48529},{"c":19.47,"h":19.48,"l":19.43,"n":192,"o":19.47,"t":"2026-10-16T16:00:00Z","v":50331,"vw":19.444135},{"c":19.48,"h":19.48,"l":19.45,"n":48,"o":19.45,"t":"2026-10-16T16:05:00Z","v":11496,"vw":19.471556},{"c":19.545,"h":19.545,"l":19.49,"n":65,"o":19.49,"t":"2026-10-16T16:10:00Z","v":11458,"vw":19.520955},{"c":19.54,"h":19.5751,"l":19.525,"n":189,"o":19.55,"t":"2026-10-16T16:15:00Z","v":59344,"vw":19.552065},{"c":19.58,"h":19.58,"l":19.5499,"n":75,"o":19.55,"t":"2026-10-16T16:20:00Z","v":17915,"vw":19.565734},{"c":19.595,"h":19.6,"l":19.58,"n":19,"o":19.59,"t":"2026-10-16T16:25:00Z","v":3658,"vw":19.587684},{"c":19.54,"h":19.5801,"l":19.54,"n":29,"o":19.5801,"t":"2026-10-16T16:30:00Z","v":11276,"vw":19.56936},{"c":19.57,"h":19.57,"l":19.53,"n":26,"o":19.54,"t":"2026-10-16T16:35:00Z","v":3207,"vw":19.550461},{"c":19.53,"h":19.56,"l":19.5199,"n":18,"o":19.56,"t":"2026-10-16T16:40:00Z","v":6711,"vw":19.532954},{"c":19.49,"h":19.55,"l":19.4825,"n":17,"o":19.55,"t":"2026-10-16T16:45:00Z","v":8550,"vw":19.540296},{"c":19.495,"h":19.495,"l":19.455,"n":70,"o":19.49,"t":"2026-10-16T16:50:00Z","v":15944,"vw":19.474276},{"c":19.48,"h":19.495,"l":19.475,"n":107,"o":19.495,"t":"2026-10-16T16:55:00Z","v":24557,"vw":19.484596},{"c":19.43,"h":19.495,"l":19.43,"n":66,"o":19.49,"t":"2026-10-16T17:00:00Z","v":17632,"vw":19.452419},{"c":19.3902,"h":19.425,"l":19.36,"n":99,"o":19.42,"t":"2026-10-16T17:05:00Z","v":35475,"vw":19.38756},{"c":19.341,"h":19.3805,"l":19.3114,"n":147,"o":19.3803,"t":"2026-10-16T17:10:00Z","v":67144,"vw":19.341573},{"c":19.18,"h":19.32,"l":19.18,"n":225,"o":19.32,"t":"2026-10-16T17:15:00Z","v":112873,"vw":19.247853},{"c":19.205,"h":19.25,"l":19.18,"n":71,"o":19.18,"t":"2026-10-16T17:20:00Z","v":21317,"vw":19.20668},{"c":19.23,"h":19.2401,"l":19.1799,"n":66,"o":19.2,"t":"2026-10-16T17:25:00Z","v":35340,"vw":19.206467},{"c":19.375,"h":19.38,"l":19.23,"n":196,"o":19.23,"t":"2026-10-16T17:30:00Z","v":65359,"vw":19.314979},{"c":19.3718,"h":19.43,"l":19.365,"n":41,"o":19.365,"t":"2026-10-16T17:35:00Z","v":14918,"vw":19.383769},{"c":19.43,"h":19.46,"l":19.37,"n":82,"o":19.37,"t":"2026-10-16T17:40:00Z","v":21290,"vw":19.399096},{"c":19.4,"h":19.45,"l":19.4,"n":42,"o":19.44,"t":"2026-10-16T17:45:00Z","v":10464,"vw":19.437779},{"c":19.335,"h":19.3803,"l":19.325,"n":56,"o":19.3803,"t":"2026-10-16T17:50:00Z","v":17786,"vw":19.357536},{"c":19.31,"h":19.35,"l":19.3099,"n":68,"o":19.35,"t":"2026-10-16T17:55:00Z","v":38180,"vw":19.319529},{"c":19.31,"h":19.3301,"l":19.29,"n":51,"o":19.32,"t":"2026-10-16T18:00:00Z","v":18682,"vw":19.316582},{"c":19.34,"h":19.35,"l":19.3,"n":128,"o":19.3,"t":"2026-10-16T18:05:00Z","v":51503,"vw":19.327603},{"c":19.35,"h":19.36,"l":19.32,"n":53,"o":19.35,"t":"2026-10-16T18:10:00Z","v":32453,"vw":19.336506},{"c":19.34,"h":19.3601,"l":19.34,"n":24,"o":19.36,"t":"2026-10-16T18:15:00Z","v":4180,"vw":19.355164},{"c":19.365,"h":19.38,"l":19.3098,"n":53,"o":19.3301,"t":"2026-10-16T18:20:00Z","v":18963,"vw":19.350675},{"c":19.36,"h":19.37,"l":19.3423,"n":24,"o":19.37,"t":"2026-10-16T18:25:00Z","v":4883,"vw":19.351962},{"c":19.3646,"h":19.3798,"l":19.3499,"n":27,"o":19.35,"t":"2026-10-16T18:30:00Z","v":3815,"vw":19.36136},{"c":19.36,"h":19.3702,"l":19.345,"n":78,"o":19.37,"t":"2026-10-16T18:35:00Z","v":88537,"vw":19.354972},{"c":19.28,"h":19.38,"l":19.24,"n":191,"o":19.38,"t":"2026-10-16T18:40:00Z","v":61908,"vw":19.275438},{"c":19.3,"h":19.32,"l":19.23,"n":142,"o":19.28,"t":"2026-10-16T18:45:00Z","v":66552,"vw":19.274459},{"c":19.22,"h":19.3002,"l":19.22,"n":42,"o":19.3,"t":"2026-10-16T18:50:00Z","v":21901,"vw":19.241595},{"c":19.27,"h":19.27,"l":19.2,"n":81,"o":19.2299,"t":"2026-10-16T18:55:00Z","v":44988,"vw":19.230239},{"c":19.245,"h":19.28,"l":19.235,"n":77,"o":19.28,"t":"2026-10-16T19:00:00Z","v":33266,"vw":19.254346},{"c":19.26,"h":19.2603,"l":19.215,"n":49,"o":19.25,"t":"2026-10-16T19:05:00Z","v":17893,"vw":19.234522},{"c":19.32,"h":19.3201,"l":19.255,"n":68,"o":19.255,"t":"2026-10-16T19:10:00Z","v":19825,"vw":19.291209},{"c":19.33,"h":19.35,"l":19.3,"n":74,"o":19.34,"t":"2026-10-16T19:15:00Z","v":25742,"vw":19.330013},{"c":19.36,"h":19.36,"l":19.325,"n":26,"o":19.34,"t":"2026-10-16T19:20:00Z","v":8340,"vw":19.340035},{"c":19.35,"h":19.38,"l":19.345,"n":71,"o":19.37,"t":"2026-10-16T19:25:00Z","v":32216,"vw":19.359241},{"c":19.3,"h":19.355,"l":19.295,"n":67,"o":19.35,"t":"2026-10-16T19:30:00Z","v":13850,"vw":19.331608},{"c":19.2706,"h":19.3,"l":19.265,"n":41,"o":19.3,"t":"2026-10-16T19:35:00Z","v":9324,"vw":19.272463},{"c":19.26,"h":19.28,"l":19.255,"n":96,"o":19.27,"t":"2026-10-16T19:40:00Z","v":47255,"vw":19.265899},{"c":19.29,"h":19.3,"l":19.26,"n":85,"o":19.26,"t":"2026-10-16T19:45:00Z","v":24267,"vw":19.2703},{"c":19.325,"h":19.325,"l":19.2899,"n":98,"o":19.3,"t":"2026-10-16T19:50:00Z","v":30551,"vw":19.311587},{"c":19.33,"h":19.35,"l":19.325,"n":320,"o":19.33,"t":"2026-10-16T19:55:00Z","v":111361,"vw":19.330293},{"c":19.34,"h":19.34,"l":19.34,"n":6,"o":19.34,"t":"2026-10-16T20:00:00Z","v":19388,"vw":19.34},{"c":19.33,"h":19.33,"l":19.33,"n":1,"o":19.33,"t":"2026-10-16T20:05:00Z","v":100,"vw":19.33},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-16T20:35:00Z","v":100,"vw":19.35},{"c":19.4266,"h":19.4266,"l":19.4266,"n":1,"o":19.4266,"t":"2026-10-16T23:10:00Z","v":1000,"vw":19.4266},{"c":19.428,"h":19.428,"l":19.428,"n":1,"o":19.428,"t":"2026-10-16T23:15:00Z","v":1178,"vw":19.428},{"c":19.433,"h":19.433,"l":19.433,"n":1,"o":19.433,"t":"2026-10-16T23:20:00Z","v":822,"vw":19.433},{"c":19.47,"h":19.57,"l":19.41,"n":17,"o":19.48,"t":"2026-10-19T08:00:00Z","v":7736,"vw":19.445525},{"c":19.46,"h":19.55,"l":19.42,"n":6,"o":19.55,"t":"2026-10-19T08:05:00Z","v":989,"vw":19.457017},{"c":19.47,"h":19.47,"l":19.47,"n":2,"o":19.47,"t":"2026-10-19T08:10:00Z","v":200,"vw":19.47},{"c":19.49,"h":19.49,"l":19.49,"n":1,"o":19.49,"t":"2026-10-19T08:15:00Z","v":100,"vw":19.49},{"c":19.52,"h":19.53,"l":19.51,"n":6,"o":19.53,"t":"2026-10-19T08:20:00Z","v":1000,"vw":19.515},{"c":19.51,"h":19.51,"l":19.51,"n":4,"o":19.51,"t":"2026-10-19T08:30:00Z","v":400,"vw":19.51},{"c":19.53,"h":19.53,"l":19.53,"n":7,"o":19.53,"t":"2026-10-19T08:35:00Z","v":378,"vw":19.53},{"c":19.53,"h":19.54,"l":19.53,"n":3,"o":19.54,"t":"2026-10-19T08:40:00Z","v":228,"vw":19.535},{"c":19.5,"h":19.52,"l":19.5,"n":4,"o":19.52,"t":"2026-10-19T08:55:00Z","v":399,"vw":19.506667},{"c":19.52,"h":19.52,"l":19.52,"n":5,"o":19.52,"t":"2026-10-19T09:10:00Z","v":2200,"vw":19.52},{"c":19.54,"h":19.54,"l":19.54,"n":5,"o":19.54,"t":"2026-10-19T09:15:00Z","v":475,"vw":19.54},{"c":19.55,"h":19.56,"l":19.55,"n":7,"o":19.56,"t":"2026-10-19T09:20:00Z","v":2649,"vw":19.558027},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-19T09:35:00Z","v":600,"vw":19.58},{"c":19.52,"h":19.56,"l":19.52,"n":4,"o":19.56,"t":"2026-10-19T09:55:00Z","v":1818,"vw":19.532497},{"c":19.49,"h":19.51,"l":19.49,"n":8,"o":19.5009,"t":"2026-10-19T10:10:00Z","v":1100,"vw":19.501236},{"c":19.49,"h":19.5,"l":19.49,"n":9,"o":19.49,"t":"2026-10-19T10:15:00Z","v":900,"vw":19.494444},{"c":19.39,"h":19.4,"l":19.37,"n":12,"o":19.4,"t":"2026-10-19T10:30:00Z","v":1800,"vw":19.381667},{"c":19.44,"h":19.46,"l":19.38,"n":31,"o":19.38,"t":"2026-10-19T10:35:00Z","v":10068,"vw":19.399908},{"c":19.46,"h":19.46,"l":19.41,"n":2,"o":19.41,"t":"2026-10-19T10:40:00Z","v":300,"vw":19.443333},{"c":19.44,"h":19.44,"l":19.44,"n":1,"o":19.44,"t":"2026-10-19T10:45:00Z","v":600,"vw":19.44},{"c":19.44,"h":19.44,"l":19.44,"n":2,"o":19.44,"t":"2026-10-19T10:50:00Z","v":200,"vw":19.44},{"c":19.41,"h":19.41,"l":19.41,"n":2,"o":19.41,"t":"2026-10-19T11:00:00Z","v":600,"vw":19.41},{"c":19.41,"h":19.41,"l":19.38,"n":14,"o":19.41,"t":"2026-10-19T11:05:00Z","v":2750,"vw":19.395833},{"c":19.36,"h":19.39,"l":19.36,"n":10,"o":19.39,"t":"2026-10-19T11:10:00Z","v":1589,"vw":19.384},{"c":19.3691,"h":19.3691,"l":19.3691,"n":1,"o":19.3691,"t":"2026-10-19T11:15:00Z","v":400,"vw":19.3691},{"c":19.37,"h":19.37,"l":19.37,"n":6,"o":19.37,"t":"2026-10-19T11:20:00Z","v":2550,"vw":19.37},{"c":19.38,"h":19.38,"l":19.38,"n":1,"o":19.38,"t":"2026-10-19T11:25:00Z","v":200,"vw":19.38},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-10-19T11:30:00Z","v":100,"vw":19.36},{"c":19.38,"h":19.38,"l":19.38,"n":3,"o":19.38,"t":"2026-10-19T11:35:00Z","v":202,"vw":19.38},{"c":19.38,"h":19.38,"l":19.37,"n":4,"o":19.37,"t":"2026-10-19T11:45:00Z","v":7600,"vw":19.370703},{"c":19.39,"h":19.39,"l":19.38,"n":5,"o":19.38,"t":"2026-10-19T11:55:00Z","v":500,"vw":19.382},{"c":19.41,"h":19.42,"l":19.41,"n":15,"o":19.41,"t":"2026-10-19T12:05:00Z","v":3702,"vw":19.416216},{"c":19.44,"h":19.44,"l":19.44,"n":3,"o":19.44,"t":"2026-10-19T12:15:00Z","v":600,"vw":19.44},{"c":19.42,"h":19.42,"l":19.42,"n":5,"o":19.42,"t":"2026-10-19T12:20:00Z","v":800,"vw":19.42},{"c":19.46,"h":19.46,"l":19.44,"n":8,"o":19.44,"t":"2026-10-19T12:30:00Z","v":2905,"vw":19.442759},{"c":19.43,"h":19.46,"l":19.43,"n":20,"o":19.44,"t":"2026-10-19T12:35:00Z","v":2303,"vw":19.442174},{"c":19.43,"h":19.44,"l":19.43,"n":10,"o":19.43,"t":"2026-10-19T12:40:00Z","v":9200,"vw":19.438804},{"c":19.43,"h":19.44,"l":19.42,"n":12,"o":19.43,"t":"2026-10-19T12:45:00Z","v":6794,"vw":19.43457},{"c":19.43,"h":19.43,"l":19.41,"n":11,"o":19.41,"t":"2026-10-19T12:50:00Z","v":4300,"vw":19.416047},{"c":19.42,"h":19.42,"l":19.41,"n":10,"o":19.41,"t":"2026-10-19T12:55:00Z","v":2700,"vw":19.41963},{"c":19.46,"h":19.46,"l":19.43,"n":25,"o":19.43,"t":"2026-10-19T13:00:00Z","v":10400,"vw":19.448173},{"c":19.43,"h":19.46,"l":19.43,"n":34,"o":19.46,"t":"2026-10-19T13:05:00Z","v":6749,"vw":19.448755},{"c":19.3815,"h":19.41,"l":19.3815,"n":9,"o":19.41,"t":"2026-10-19T13:10:00Z","v":5403,"vw":19.397319},{"c":19.401,"h":19.401,"l":19.4,"n":7,"o":19.4,"t":"2026-10-19T13:15:00Z","v":1732,"vw":19.400602},{"c":19.43,"h":19.43,"l":19.41,"n":25,"o":19.41,"t":"2026-10-19T13:20:00Z","v":11336,"vw":19.416469},{"c":19.4,"h":19.42,"l":19.4,"n":12,"o":19.42,"t":"2026-10-19T13:25:00Z","v":16670,"vw":19.410897},{"c":19.35,"h":19.395,"l":19.35,"n":76,"o":19.39,"t":"2026-10-19T13:30:00Z","v":23253,"vw":19.382498},{"c":19.295,"h":19.35,"l":19.27,"n":91,"o":19.34,"t":"2026-10-19T13:35:00Z","v":21681,"vw":19.314183},{"c":19.34,"h":19.34,"l":19.28,"n":52,"o":19.3,"t":"2026-10-19T13:40:00Z","v":11399,"vw":19.306046},{"c":19.3,"h":19.345,"l":19.2901,"n":61,"o":19.31,"t":"2026-10-19T13:45:00Z","v":16670,"vw":19.315349},{"c":19.26,"h":19.32,"l":19.25,"n":83,"o":19.31,"t":"2026-10-19T13:50:00Z","v":18572,"vw":19.268024},{"c":19.215,"h":19.28,"l":19.2,"n":89,"o":19.27,"t":"2026-10-19T13:55:00Z","v":17987,"vw":19.239991},{"c":19.17,"h":19.22,"l":19.11,"n":163,"o":19.22,"t":"2026-10-19T14:00:00Z","v":42207,"vw":19.165405},{"c":19.16,"h":19.24,"l":19.16,"n":173,"o":19.16,"t":"2026-10-19T14:05:00Z","v":44462,"vw":19.177678},{"c":19.24,"h":19.24,"l":19.13,"n":156,"o":19.16,"t":"2026-10-19T14:10:00Z","v":42123,"vw":19.184033},{"c":19.205,"h":19.24,"l":19.17,"n":53,"o":19.23,"t":"2026-10-19T14:15:00Z","v":9152,"vw":19.200485},{"c":19.18,"h":19.22,"l":19.175,"n":73,"o":19.215,"t":"2026-10-19T14:20:00Z","v":15955,"vw":19.198921},{"c":19.19,"h":19.2,"l":19.15,"n":76,"o":19.17,"t":"2026-10-19T14:25:00Z","v":30582,"vw":19.180119},{"c":19.1501,"h":19.21,"l":19.1377,"n":47,"o":19.21,"t":"2026-10-19T14:30:00Z","v":15586,"vw":19.150428},{"c":19.17,"h":19.18,"l":19.15,"n":35,"o":19.15,"t":"2026-10-19T14:35:00Z","v":5922,"vw":19.16871},{"c":19.2,"h":19.2,"l":19.18,"n":30,"o":19.18,"t":"2026-10-19T14:40:00Z","v":11487,"vw":19.196443},{"c":19.2797,"h":19.41,"l":19.23,"n":182,"o":19.23,"t":"2026-10-19T14:45:00Z","v":53942,"vw":19.325673},{"c":19.28,"h":19.33,"l":19.271,"n":26,"o":19.271,"t":"2026-10-19T14:50:00Z","v":7822,"vw":19.284391},{"c":19.3,"h":19.3,"l":19.275,"n":37,"o":19.29,"t":"2026-10-19T14:55:00Z","v":7670,"vw":19.285938},{"c":19.3,"h":19.3205,"l":19.27,"n":84,"o":19.3,"t":"2026-10-19T15:00:00Z","v":29348,"vw":19.294633},{"c":19.31,"h":19.31,"l":19.275,"n":92,"o":19.295,"t":"2026-10-19T15:05:00Z","v":22964,"vw":19.298234},{"c":19.31,"h":19.3251,"l":19.2799,"n":59,"o":19.291,"t":"2026-10-19T15:10:00Z","v":21143,"vw":19.298846},{"c":19.3,"h":19.31,"l":19.2701,"n":72,"o":19.2899,"t":"2026-10-19T15:15:00Z","v":30031,"vw":19.297403},{"c":19.38,"h":19.38,"l":19.31,"n":73,"o":19.31,"t":"2026-10-19T15:20:00Z","v":13688,"vw":19.355607},{"c":19.34,"h":19.39,"l":19.34,"n":35,"o":19.39,"t":"2026-10-19T15:25:00Z","v":12312,"vw":19.36507},{"c":19.275,"h":19.34,"l":19.24,"n":79,"o":19.34,"t":"2026-10-19T15:30:00Z","v":22177,"vw":19.29085},{"c":19.2399,"h":19.27,"l":19.235,"n":37,"o":19.27,"t":"2026-10-19T15:35:00Z","v":9405,"vw":19.255273},{"c":19.2099,"h":19.25,"l":19.2099,"n":89,"o":19.235,"t":"2026-10-19T15:40:00Z","v":57244,"vw":19.232388},{"c":19.21,"h":19.22,"l":19.195,"n":49,"o":19.215,"t":"2026-10-19T15:45:00Z","v":8687,"vw":19.206592},{"c":19.19,"h":19.215,"l":19.185,"n":165,"o":19.195,"t":"2026-10-19T15:50:00Z","v":20862,"vw":19.191979},{"c":19.175,"h":19.21,"l":19.17,"n":107,"o":19.19,"t":"2026-10-19T15:55:00Z","v":43316,"vw":19.188187},{"c":19.17,"h":19.18,"l":19.1299,"n":113,"o":19.17,"t":"2026-10-19T16:00:00Z","v":30709,"vw":19.151147},{"c":19.2001,"h":19.21,"l":19.16,"n":121,"o":19.165,"t":"2026-10-19T16:05:00Z","v":50900,"vw":19.182736},{"c":19.245,"h":19.255,"l":19.2,"n":130,"o":19.2,"t":"2026-10-19T16:10:00Z","v":36285,"vw":19.231565},{"c":19.25,"h":19.26,"l":19.24,"n":98,"o":19.25,"t":"2026-10-19T16:15:00Z","v":24742,"vw":19.250161},{"c":19.23,"h":19.255,"l":19.21,"n":140,"o":19.255,"t":"2026-10-19T16:20:00Z","v":32689,"vw":19.225163},{"c":19.24,"h":19.26,"l":19.2199,"n":63,"o":19.23,"t":"2026-10-19T16:25:00Z","v":12785,"vw":19.231378},{"c":19.24,"h":19.2482,"l":19.22,"n":113,"o":19.245,"t":"2026-10-19T16:30:00Z","v":23659,"vw":19.235209},{"c":19.23,"h":19.24,"l":19.23,"n":46,"o":19.24,"t":"2026-10-19T16:35:00Z","v":10010,"vw":19.239141},{"c":19.25,"h":19.2551,"l":19.23,"n":46,"o":19.23,"t":"2026-10-19T16:40:00Z","v":10689,"vw":19.247366},{"c":19.245,"h":19.2501,"l":19.2238,"n":54,"o":19.25,"t":"2026-10-19T16:45:00Z","v":23664,"vw":19.243549},{"c":19.24,"h":19.2523,"l":19.24,"n":102,"o":19.25,"t":"2026-10-19T16:50:00Z","v":47152,"vw":19.242792},{"c":19.23,"h":19.265,"l":19.225,"n":66,"o":19.24,"t":"2026-10-19T16:55:00Z","v":22829,"vw":19.245438},{"c":19.26,"h":19.2601,"l":19.23,"n":75,"o":19.23,"t":"2026-10-19T17:00:00Z","v":27221,"vw":19.246666},{"c":19.22,"h":19.25,"l":19.22,"n":54,"o":19.25,"t":"2026-10-19T17:05:00Z","v":18875,"vw":19.234813},{"c":19.22,"h":19.225,"l":19.21,"n":44,"o":19.22,"t":"2026-10-19T17:10:00Z","v":5557,"vw":19.219666},{"c":19.23,"h":19.251,"l":19.22,"n":39,"o":19.22,"t":"2026-10-19T17:15:00Z","v":13341,"vw":19.239988},{"c":19.23,"h":19.265,"l":19.2198,"n":73,"o":19.22,"t":"2026-10-19T17:20:00Z","v":27204,"vw":19.243705},{"c":19.23,"h":19.25,"l":19.2299,"n":37,"o":19.23,"t":"2026-10-19T17:25:00Z","v":5188,"vw":19.236689},{"c":19.221,"h":19.221,"l":19.2,"n":58,"o":19.21,"t":"2026-10-19T17:30:00Z","v":14558,"vw":19.216929},{"c":19.215,"h":19.2299,"l":19.195,"n":56,"o":19.2299,"t":"2026-10-19T17:35:00Z","v":16237,"vw":19.205848},{"c":19.22,"h":19.24,"l":19.21,"n":75,"o":19.215,"t":"2026-10-19T17:40:00Z","v":19786,"vw":19.225373},{"c":19.1801,"h":19.215,"l":19.175,"n":92,"o":19.215,"t":"2026-10-19T17:45:00Z","v":18858,"vw":19.196628},{"c":19.185,"h":19.2,"l":19.17,"n":52,"o":19.18,"t":"2026-10-19T17:50:00Z","v":20350,"vw":19.183932},{"c":19.21,"h":19.21,"l":19.175,"n":41,"o":19.19,"t":"2026-10-19T17:55:00Z","v":21906,"vw":19.188783},{"c":19.265,"h":19.27,"l":19.215,"n":91,"o":19.215,"t":"2026-10-19T18:00:00Z","v":38154,"vw":19.237753},{"c":19.27,"h":19.28,"l":19.255,"n":54,"o":19.26,"t":"2026-10-19T18:05:00Z","v":17456,"vw":19.266102},{"c":19.24,"h":19.28,"l":19.23,"n":18,"o":19.28,"t":"2026-10-19T18:10:00Z","v":3873,"vw":19.257455},{"c":19.215,"h":19.2218,"l":19.21,"n":28,"o":19.22,"t":"2026-10-19T18:15:00Z","v":10214,"vw":19.218298},{"c":19.165,"h":19.21,"l":19.165,"n":33,"o":19.205,"t":"2026-10-19T18:20:00Z","v":8998,"vw":19.189003},{"c":19.16,"h":19.1605,"l":19.14,"n":45,"o":19.16,"t":"2026-10-19T18:25:00Z","v":12268,"vw":19.153756},{"c":19.1902,"h":19.2,"l":19.16,"n":64,"o":19.165,"t":"2026-10-19T18:30:00Z","v":26365,"vw":19.184942},{"c":19.21,"h":19.2102,"l":19.1801,"n":41,"o":19.185,"t":"2026-10-19T18:35:00Z","v":21946,"vw":19.204707},{"c":19.225,"h":19.225,"l":19.2101,"n":30,"o":19.22,"t":"2026-10-19T18:40:00Z","v":18779,"vw":19.216027},{"c":19.235,"h":19.25,"l":19.225,"n":58,"o":19.225,"t":"2026-10-19T18:45:00Z","v":19698,"vw":19.237423},{"c":19.24,"h":19.2501,"l":19.2399,"n":42,"o":19.24,"t":"2026-10-19T18:50:00Z","v":6578,"vw":19.242084},{"c":19.2301,"h":19.24,"l":19.225,"n":78,"o":19.24,"t":"2026-10-19T18:55:00Z","v":21206,"vw":19.22996},{"c":19.23,"h":19.235,"l":19.2098,"n":60,"o":19.23,"t":"2026-10-19T19:00:00Z","v":31287,"vw":19.221457},{"c":19.19,"h":19.23,"l":19.19,"n":29,"o":19.23,"t":"2026-10-19T19:05:00Z","v":4942,"vw":19.203062},{"c":19.21,"h":19.215,"l":19.195,"n":35,"o":19.195,"t":"2026-10-19T19:10:00Z","v":8761,"vw":19.203169},{"c":19.23,"h":19.23,"l":19.21,"n":38,"o":19.21,"t":"2026-10-19T19:15:00Z","v":10547,"vw":19.216357},{"c":19.24,"h":19.245,"l":19.2082,"n":63,"o":19.23,"t":"2026-10-19T19:20:00Z","v":36023,"vw":19.225448},{"c":19.22,"h":19.2401,"l":19.215,"n":82,"o":19.24,"t":"2026-10-19T19:25:00Z","v":19775,"vw":19.224929},{"c":19.21,"h":19.22,"l":19.205,"n":40,"o":19.215,"t":"2026-10-19T19:30:00Z","v":7840,"vw":19.213671},{"c":19.235,"h":19.24,"l":19.2098,"n":68,"o":19.21,"t":"2026-10-19T19:35:00Z","v":42649,"vw":19.219998},{"c":19.26,"h":19.26,"l":19.2298,"n":67,"o":19.23,"t":"2026-10-19T19:40:00Z","v":23555,"vw":19.244582},{"c":19.201,"h":19.2595,"l":19.201,"n":82,"o":19.2595,"t":"2026-10-19T19:45:00Z","v":38801,"vw":19.224254},{"c":19.145,"h":19.195,"l":19.145,"n":73,"o":19.195,"t":"2026-10-19T19:50:00Z","v":24921,"vw":19.17099},{"c":19.18,"h":19.18,"l":19.15,"n":211,"o":19.15,"t":"2026-10-19T19:55:00Z","v":58241,"vw":19.167832},{"c":19.22,"h":19.22,"l":19.19,"n":6,"o":19.19,"t":"2026-10-19T20:00:00Z","v":3243,"vw":19.190933},{"c":19.22,"h":19.22,"l":19.22,"n":1,"o":19.22,"t":"2026-10-19T20:05:00Z","v":100,"vw":19.22},{"c":19.24,"h":19.24,"l":19.228,"n":3,"o":19.228,"t":"2026-10-19T20:15:00Z","v":3854,"vw":19.231956},{"c":19.23,"h":19.23,"l":19.23,"n":1,"o":19.23,"t":"2026-10-19T20:20:00Z","v":100,"vw":19.23},{"c":19.2315,"h":19.2315,"l":19.2315,"n":1,"o":19.2315,"t":"2026-10-19T20:30:00Z","v":2500,"vw":19.2315},{"c":19.23,"h":19.23,"l":19.23,"n":2,"o":19.23,"t":"2026-10-19T20:35:00Z","v":101,"vw":19.23},{"c":19.22,"h":19.23,"l":19.22,"n":7,"o":19.23,"t":"2026-10-19T20:50:00Z","v":700,"vw":19.225714},{"c":19.2391,"h":19.2391,"l":19.2391,"n":1,"o":19.2391,"t":"2026-10-19T20:55:00Z","v":500,"vw":19.2391},{"c":19.12,"h":19.17,"l":19.12,"n":4,"o":19.17,"t":"2026-10-19T21:00:00Z","v":382,"vw":19.153333},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-10-19T21:10:00Z","v":300,"vw":19.19},{"c":19.1908,"h":19.1908,"l":19.1908,"n":1,"o":19.1908,"t":"2026-10-19T21:55:00Z","v":1000,"vw":19.1908},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-19T22:00:00Z","v":500,"vw":19.25},{"c":19.28,"h":19.28,"l":19.27,"n":6,"o":19.27,"t":"2026-10-19T23:45:00Z","v":8965,"vw":19.275382},{"c":19.1,"h":19.36,"l":19.1,"n":34,"o":19.36,"t":"2026-10-20T08:00:00Z","v":13121,"vw":19.301305},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-10-20T08:05:00Z","v":1310,"vw":19.1},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-10-20T08:15:00Z","v":710,"vw":19.1},{"c":19.1,"h":19.1,"l":19.1,"n":4,"o":19.1,"t":"2026-10-20T08:30:00Z","v":800,"vw":19.1},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-10-20T08:40:00Z","v":400,"vw":19.13},{"c":19.11,"h":19.11,"l":19.11,"n":3,"o":19.11,"t":"2026-10-20T08:45:00Z","v":600,"vw":19.11},{"c":19.07,"h":19.09,"l":19.07,"n":3,"o":19.09,"t":"2026-10-20T08:50:00Z","v":900,"vw":19.083333},{"c":19.06,"h":19.06,"l":19.06,"n":1,"o":19.06,"t":"2026-10-20T08:55:00Z","v":200,"vw":19.06},{"c":19.08,"h":19.08,"l":19.08,"n":2,"o":19.08,"t":"2026-10-20T09:35:00Z","v":261,"vw":19.08},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-20T10:15:00Z","v":100,"vw":19.12},{"c":19.14,"h":19.14,"l":19.14,"n":2,"o":19.14,"t":"2026-10-20T11:10:00Z","v":631,"vw":19.14},{"c":19.08,"h":19.08,"l":19.08,"n":3,"o":19.08,"t":"2026-10-20T11:50:00Z","v":600,"vw":19.08},{"c":19.15,"h":19.15,"l":19.15,"n":3,"o":19.15,"t":"2026-10-20T13:00:00Z","v":3500,"vw":19.15},{"c":19.15,"h":19.15,"l":19.15,"n":6,"o":19.15,"t":"2026-10-20T13:05:00Z","v":4010,"vw":19.15},{"c":19.17,"h":19.17,"l":19.16,"n":7,"o":19.16,"t":"2026-10-20T13:15:00Z","v":4090,"vw":19.167579},{"c":19.19,"h":19.19,"l":19.19,"n":3,"o":19.19,"t":"2026-10-20T13:20:00Z","v":201,"vw":19.19},{"c":19.15,"h":19.17,"l":19.15,"n":17,"o":19.16,"t":"2026-10-20T13:25:00Z","v":6712,"vw":19.159913},{"c":19.125,"h":19.16,"l":19.1,"n":78,"o":19.15,"t":"2026-10-20T13:30:00Z","v":34320,"vw":19.144317},{"c":19.22,"h":19.24,"l":19.11,"n":101,"o":19.11,"t":"2026-10-20T13:35:00Z","v":21959,"vw":19.203904},{"c":19.18,"h":19.23,"l":19.18,"n":48,"o":19.23,"t":"2026-10-20T13:40:00Z","v":9357,"vw":19.19578},{"c":19.26,"h":19.26,"l":19.19,"n":84,"o":19.19,"t":"2026-10-20T13:45:00Z","v":16030,"vw":19.228787},{"c":19.25,"h":19.26,"l":19.21,"n":45,"o":19.26,"t":"2026-10-20T13:50:00Z","v":12445,"vw":19.231549},{"c":19.32,"h":19.32,"l":19.23,"n":59,"o":19.25,"t":"2026-10-20T13:55:00Z","v":13126,"vw":19.283918},{"c":19.42,"h":19.42,"l":19.31,"n":102,"o":19.31,"t":"2026-10-20T14:00:00Z","v":29466,"vw":19.376783},{"c":19.565,"h":19.58,"l":19.395,"n":227,"o":19.41,"t":"2026-10-20T14:05:00Z","v":63391,"vw":19.530389},{"c":19.77,"h":19.77,"l":19.57,"n":369,"o":19.57,"t":"2026-10-20T14:10:00Z","v":121438,"vw":19.659922},{"c":19.7,"h":19.8001,"l":19.68,"n":163,"o":19.8,"t":"2026-10-20T14:15:00Z","v":45090,"vw":19.730996},{"c":19.69,"h":19.7099,"l":19.64,"n":133,"o":19.7099,"t":"2026-10-20T14:20:00Z","v":28576,"vw":19.676658},{"c":19.7,"h":19.75,"l":19.6704,"n":105,"o":19.69,"t":"2026-10-20T14:25:00Z","v":24355,"vw":19.71552},{"c":19.7,"h":19.7478,"l":19.68,"n":94,"o":19.7,"t":"2026-10-20T14:30:00Z","v":17864,"vw":19.714235},{"c":19.725,"h":19.76,"l":19.7,"n":87,"o":19.705,"t":"2026-10-20T14:35:00Z","v":21163,"vw":19.738599},{"c":19.73,"h":19.7802,"l":19.71,"n":103,"o":19.715,"t":"2026-10-20T14:40:00Z","v":30306,"vw":19.76359},{"c":19.695,"h":19.755,"l":19.695,"n":90,"o":19.72,"t":"2026-10-20T14:45:00Z","v":38539,"vw":19.724921},{"c":19.75,"h":19.7501,"l":19.69,"n":51,"o":19.7,"t":"2026-10-20T14:50:00Z","v":18563,"vw":19.710084},{"c":19.815,"h":19.85,"l":19.76,"n":142,"o":19.76,"t":"2026-10-20T14:55:00Z","v":32733,"vw":19.813429},{"c":19.72,"h":19.82,"l":19.7,"n":98,"o":19.805,"t":"2026-10-20T15:00:00Z","v":35954,"vw":19.758637},{"c":19.73,"h":19.76,"l":19.7,"n":118,"o":19.7,"t":"2026-10-20T15:05:00Z","v":35003,"vw":19.739518},{"c":19.53,"h":19.73,"l":19.47,"n":223,"o":19.73,"t":"2026-10-20T15:10:00Z","v":68530,"vw":19.618351},{"c":19.555,"h":19.58,"l":19.46,"n":107,"o":19.52,"t":"2026-10-20T15:15:00Z","v":31261,"vw":19.514525},{"c":19.48,"h":19.5504,"l":19.465,"n":55,"o":19.5504,"t":"2026-10-20T15:20:00Z","v":15336,"vw":19.526812},{"c":19.47,"h":19.49,"l":19.45,"n":90,"o":19.49,"t":"2026-10-20T15:25:00Z","v":14654,"vw":19.465856},{"c":19.5,"h":19.51,"l":19.455,"n":90,"o":19.48,"t":"2026-10-20T15:30:00Z","v":15638,"vw":19.485605},{"c":19.5,"h":19.5078,"l":19.47,"n":60,"o":19.5,"t":"2026-10-20T15:35:00Z","v":12927,"vw":19.490971},{"c":19.525,"h":19.57,"l":19.5198,"n":49,"o":19.5198,"t":"2026-10-20T15:40:00Z","v":7940,"vw":19.543963},{"c":19.5,"h":19.52,"l":19.46,"n":113,"o":19.5,"t":"2026-10-20T15:45:00Z","v":30382,"vw":19.48735},{"c":19.54,"h":19.54,"l":19.49,"n":102,"o":19.49,"t":"2026-10-20T15:50:00Z","v":21067,"vw":19.513025},{"c":19.55,"h":19.56,"l":19.54,"n":37,"o":19.55,"t":"2026-10-20T15:55:00Z","v":6558,"vw":19.547827},{"c":19.545,"h":19.57,"l":19.54,"n":57,"o":19.56,"t":"2026-10-20T16:00:00Z","v":20356,"vw":19.555652},{"c":19.55,"h":19.575,"l":19.54,"n":47,"o":19.545,"t":"2026-10-20T16:05:00Z","v":9498,"vw":19.560568},{"c":19.53,"h":19.53,"l":19.485,"n":73,"o":19.52,"t":"2026-10-20T16:10:00Z","v":16767,"vw":19.504456},{"c":19.49,"h":19.55,"l":19.4899,"n":41,"o":19.55,"t":"2026-10-20T16:15:00Z","v":5183,"vw":19.508472},{"c":19.4999,"h":19.51,"l":19.48,"n":30,"o":19.4899,"t":"2026-10-20T16:20:00Z","v":7974,"vw":19.490045},{"c":19.535,"h":19.535,"l":19.5,"n":35,"o":19.5,"t":"2026-10-20T16:25:00Z","v":4492,"vw":19.513249},{"c":19.59,"h":19.6,"l":19.54,"n":39,"o":19.54,"t":"2026-10-20T16:30:00Z","v":5608,"vw":19.578873},{"c":19.587,"h":19.611,"l":19.5799,"n":44,"o":19.59,"t":"2026-10-20T16:35:00Z","v":7227,"vw":19.592395},{"c":19.575,"h":19.5924,"l":19.57,"n":63,"o":19.57,"t":"2026-10-20T16:40:00Z","v":17445,"vw":19.578041},{"c":19.65,"h":19.675,"l":19.57,"n":427,"o":19.5799,"t":"2026-10-20T16:45:00Z","v":175461,"vw":19.645976},{"c":19.62,"h":19.661,"l":19.62,"n":47,"o":19.65,"t":"2026-10-20T16:50:00Z","v":9817,"vw":19.647973},{"c":19.65,"h":19.65,"l":19.62,"n":31,"o":19.62,"t":"2026-10-20T16:55:00Z","v":7820,"vw":19.636545},{"c":19.6298,"h":19.6478,"l":19.595,"n":106,"o":19.6375,"t":"2026-10-20T17:00:00Z","v":41057,"vw":19.625296},{"c":19.66,"h":19.66,"l":19.63,"n":43,"o":19.6344,"t":"2026-10-20T17:05:00Z","v":14180,"vw":19.644527},{"c":19.635,"h":19.6401,"l":19.6298,"n":26,"o":19.63,"t":"2026-10-20T17:10:00Z","v":6450,"vw":19.633528},{"c":19.625,"h":19.65,"l":19.62,"n":19,"o":19.65,"t":"2026-10-20T17:15:00Z","v":2575,"vw":19.63944},{"c":19.6099,"h":19.64,"l":19.6099,"n":13,"o":19.64,"t":"2026-10-20T17:20:00Z","v":1134,"vw":19.627567},{"c":19.62,"h":19.621,"l":19.6,"n":25,"o":19.6,"t":"2026-10-20T17:25:00Z","v":8156,"vw":19.608296},{"c":19.6,"h":19.6061,"l":19.5995,"n":13,"o":19.605,"t":"2026-10-20T17:30:00Z","v":1237,"vw":19.603235},{"c":19.63,"h":19.6399,"l":19.5899,"n":30,"o":19.6,"t":"2026-10-20T17:35:00Z","v":4687,"vw":19.627009},{"c":19.6299,"h":19.64,"l":19.625,"n":21,"o":19.63,"t":"2026-10-20T17:40:00Z","v":2778,"vw":19.630999},{"c":19.6599,"h":19.665,"l":19.63,"n":24,"o":19.63,"t":"2026-10-20T17:45:00Z","v":3437,"vw":19.652101},{"c":19.644,"h":19.655,"l":19.635,"n":19,"o":19.655,"t":"2026-10-20T17:50:00Z","v":30035,"vw":19.648557},{"c":19.625,"h":19.625,"l":19.6,"n":10,"o":19.6224,"t":"2026-10-20T17:55:00Z","v":2932,"vw":19.616466},{"c":19.591,"h":19.6223,"l":19.591,"n":27,"o":19.6223,"t":"2026-10-20T18:00:00Z","v":4628,"vw":19.605941},{"c":19.6199,"h":19.62,"l":19.585,"n":23,"o":19.59,"t":"2026-10-20T18:05:00Z","v":5161,"vw":19.591578},{"c":19.595,"h":19.6004,"l":19.59,"n":10,"o":19.5999,"t":"2026-10-20T18:10:00Z","v":1197,"vw":19.593577},{"c":19.58,"h":19.6,"l":19.58,"n":13,"o":19.6,"t":"2026-10-20T18:15:00Z","v":2450,"vw":19.591239},{"c":19.57,"h":19.58,"l":19.57,"n":10,"o":19.58,"t":"2026-10-20T18:20:00Z","v":1748,"vw":19.577964},{"c":19.54,"h":19.5672,"l":19.5301,"n":24,"o":19.5672,"t":"2026-10-20T18:25:00Z","v":3284,"vw":19.545086},{"c":19.52,"h":19.545,"l":19.52,"n":14,"o":19.54,"t":"2026-10-20T18:30:00Z","v":1421,"vw":19.535196},{"c":19.54,"h":19.54,"l":19.52,"n":17,"o":19.52,"t":"2026-10-20T18:35:00Z","v":2606,"vw":19.531331},{"c":19.51,"h":19.55,"l":19.51,"n":11,"o":19.55,"t":"2026-10-20T18:40:00Z","v":1019,"vw":19.525821},{"c":19.54,"h":19.54,"l":19.5099,"n":18,"o":19.5099,"t":"2026-10-20T18:45:00Z","v":5794,"vw":19.523249},{"c":19.515,"h":19.52,"l":19.51,"n":24,"o":19.52,"t":"2026-10-20T18:50:00Z","v":4062,"vw":19.515936},{"c":19.53,"h":19.535,"l":19.52,"n":16,"o":19.52,"t":"2026-10-20T18:55:00Z","v":3759,"vw":19.526085},{"c":19.52,"h":19.53,"l":19.515,"n":42,"o":19.525,"t":"2026-10-20T19:00:00Z","v":8160,"vw":19.521573},{"c":19.52,"h":19.52,"l":19.51,"n":12,"o":19.51,"t":"2026-10-20T19:05:00Z","v":1129,"vw":19.518435},{"c":19.51,"h":19.525,"l":19.5,"n":28,"o":19.52,"t":"2026-10-20T19:10:00Z","v":5934,"vw":19.511972},{"c":19.5,"h":19.51,"l":19.5,"n":19,"o":19.51,"t":"2026-10-20T19:15:00Z","v":3946,"vw":19.502406},{"c":19.43,"h":19.49,"l":19.43,"n":70,"o":19.49,"t":"2026-10-20T19:20:00Z","v":14463,"vw":19.45697},{"c":19.45,"h":19.45,"l":19.4299,"n":31,"o":19.4305,"t":"2026-10-20T19:25:00Z","v":4047,"vw":19.44153},{"c":19.49,"h":19.49,"l":19.43,"n":44,"o":19.45,"t":"2026-10-20T19:30:00Z","v":13499,"vw":19.444883},{"c":19.49,"h":19.5,"l":19.4798,"n":43,"o":19.49,"t":"2026-10-20T19:35:00Z","v":6244,"vw":19.488315},{"c":19.535,"h":19.535,"l":19.495,"n":68,"o":19.495,"t":"2026-10-20T19:40:00Z","v":8296,"vw":19.516317},{"c":19.56,"h":19.56,"l":19.53,"n":68,"o":19.53,"t":"2026-10-20T19:45:00Z","v":13347,"vw":19.540819},{"c":19.535,"h":19.545,"l":19.535,"n":116,"o":19.54,"t":"2026-10-20T19:50:00Z","v":20987,"vw":19.539387},{"c":19.52,"h":19.535,"l":19.51,"n":106,"o":19.535,"t":"2026-10-20T19:55:00Z","v":19733,"vw":19.518624},{"c":19.5,"h":19.51,"l":19.5,"n":6,"o":19.51,"t":"2026-10-20T20:00:00Z","v":19645,"vw":19.509868},{"c":19.58,"h":19.58,"l":19.58,"n":2,"o":19.58,"t":"2026-10-20T20:45:00Z","v":1130,"vw":19.58},{"c":19.56,"h":19.58,"l":19.56,"n":10,"o":19.58,"t":"2026-10-20T20:50:00Z","v":976,"vw":19.576182},{"c":19.6,"h":19.6,"l":19.6,"n":3,"o":19.6,"t":"2026-10-20T20:55:00Z","v":147,"vw":19.6},{"c":19.66,"h":19.66,"l":19.66,"n":4,"o":19.66,"t":"2026-10-20T21:15:00Z","v":484,"vw":19.66},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-20T22:00:00Z","v":100,"vw":19.69},{"c":19.72,"h":19.72,"l":19.6808,"n":2,"o":19.6808,"t":"2026-10-20T22:15:00Z","v":550,"vw":19.712873},{"c":19.74,"h":19.7423,"l":19.74,"n":2,"o":19.7423,"t":"2026-10-20T22:20:00Z","v":2723,"vw":19.740507},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-20T22:30:00Z","v":4550,"vw":19.7},{"c":19.7376,"h":19.7453,"l":19.7376,"n":2,"o":19.7453,"t":"2026-10-20T22:55:00Z","v":3000,"vw":19.742733},{"c":19.67,"h":19.67,"l":19.67,"n":5,"o":19.67,"t":"2026-10-20T23:00:00Z","v":127,"vw":19.67},{"c":19.61,"h":19.61,"l":19.61,"n":3,"o":19.61,"t":"2026-10-20T23:15:00Z","v":300,"vw":19.61},{"c":19.64,"h":19.64,"l":19.64,"n":4,"o":19.64,"t":"2026-10-20T23:55:00Z","v":640,"vw":19.64},{"c":19.68,"h":19.71,"l":19.58,"n":88,"o":19.69,"t":"2026-10-21T08:00:00Z","v":35118,"vw":19.662156},{"c":19.66,"h":19.67,"l":19.64,"n":9,"o":19.67,"t":"2026-10-21T08:05:00Z","v":2020,"vw":19.655445},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-21T08:10:00Z","v":700,"vw":19.66},{"c":19.67,"h":19.67,"l":19.67,"n":1,"o":19.67,"t":"2026-10-21T08:30:00Z","v":350,"vw":19.67},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-21T08:35:00Z","v":502,"vw":19.63},{"c":19.66,"h":19.66,"l":19.66,"n":3,"o":19.66,"t":"2026-10-21T08:40:00Z","v":530,"vw":19.66},{"c":19.73,"h":19.73,"l":19.69,"n":3,"o":19.69,"t":"2026-10-21T08:45:00Z","v":1050,"vw":19.716667},{"c":19.69,"h":19.69,"l":19.69,"n":4,"o":19.69,"t":"2026-10-21T08:50:00Z","v":1620,"vw":19.69},{"c":19.65,"h":19.66,"l":19.65,"n":2,"o":19.66,"t":"2026-10-21T08:55:00Z","v":1650,"vw":19.652121},{"c":19.65,"h":19.65,"l":19.65,"n":2,"o":19.65,"t":"2026-10-21T09:00:00Z","v":810,"vw":19.65},{"c":19.76,"h":19.76,"l":19.76,"n":3,"o":19.76,"t":"2026-10-21T09:15:00Z","v":530,"vw":19.76},{"c":19.73,"h":19.73,"l":19.73,"n":4,"o":19.73,"t":"2026-10-21T09:25:00Z","v":364,"vw":19.73},{"c":19.73,"h":19.75,"l":19.73,"n":6,"o":19.75,"t":"2026-10-21T09:35:00Z","v":4411,"vw":19.749388},{"c":19.71,"h":19.72,"l":19.71,"n":6,"o":19.71,"t":"2026-10-21T09:40:00Z","v":4972,"vw":19.713905},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-21T10:00:00Z","v":100,"vw":19.66},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-21T10:10:00Z","v":350,"vw":19.64},{"c":19.64,"h":19.64,"l":19.64,"n":8,"o":19.64,"t":"2026-10-21T10:25:00Z","v":8680,"vw":19.64},{"c":19.65,"h":19.65,"l":19.65,"n":4,"o":19.65,"t":"2026-10-21T10:35:00Z","v":1000,"vw":19.65},{"c":19.68,"h":19.68,"l":19.68,"n":4,"o":19.68,"t":"2026-10-21T10:40:00Z","v":1100,"vw":19.68},{"c":19.69,"h":19.69,"l":19.69,"n":2,"o":19.69,"t":"2026-10-21T10:50:00Z","v":360,"vw":19.69},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-21T10:55:00Z","v":1100,"vw":19.68},{"c":19.74,"h":19.74,"l":19.74,"n":7,"o":19.74,"t":"2026-10-21T11:15:00Z","v":2264,"vw":19.74},{"c":19.75,"h":19.75,"l":19.75,"n":4,"o":19.75,"t":"2026-10-21T11:20:00Z","v":730,"vw":19.75},{"c":19.74,"h":19.77,"l":19.74,"n":5,"o":19.76,"t":"2026-10-21T11:25:00Z","v":1910,"vw":19.754737},{"c":19.76,"h":19.76,"l":19.76,"n":2,"o":19.76,"t":"2026-10-21T11:30:00Z","v":463,"vw":19.76},{"c":19.71,"h":19.72,"l":19.71,"n":7,"o":19.72,"t":"2026-10-21T11:35:00Z","v":1076,"vw":19.711641},{"c":19.75,"h":19.75,"l":19.73,"n":3,"o":19.73,"t":"2026-10-21T11:45:00Z","v":762,"vw":19.737823},{"c":19.79,"h":19.81,"l":19.77,"n":11,"o":19.77,"t":"2026-10-21T11:50:00Z","v":3655,"vw":19.796374},{"c":19.79,"h":19.79,"l":19.78,"n":8,"o":19.78,"t":"2026-10-21T11:55:00Z","v":1340,"vw":19.786538},{"c":19.78,"h":19.79,"l":19.76,"n":18,"o":19.78,"t":"2026-10-21T12:00:00Z","v":6792,"vw":19.781301},{"c":19.78,"h":19.78,"l":19.78,"n":8,"o":19.78,"t":"2026-10-21T12:05:00Z","v":3220,"vw":19.78},{"c":19.77,"h":19.78,"l":19.77,"n":13,"o":19.78,"t":"2026-10-21T12:10:00Z","v":5051,"vw":19.778631},{"c":19.78,"h":19.78,"l":19.77,"n":10,"o":19.77,"t":"2026-10-21T12:15:00Z","v":4215,"vw":19.774152},{"c":19.78,"h":19.78,"l":19.77,"n":11,"o":19.77,"t":"2026-10-21T12:20:00Z","v":2681,"vw":19.774078},{"c":19.79,"h":19.8,"l":19.77,"n":24,"o":19.77,"t":"2026-10-21T12:25:00Z","v":8640,"vw":19.780773},{"c":19.78,"h":19.79,"l":19.75,"n":9,"o":19.78,"t":"2026-10-21T12:30:00Z","v":2470,"vw":19.775714},{"c":19.79,"h":19.79,"l":19.77,"n":16,"o":19.77,"t":"2026-10-21T12:35:00Z","v":2760,"vw":19.776502},{"c":19.8,"h":19.81,"l":19.79,"n":19,"o":19.8,"t":"2026-10-21T12:40:00Z","v":6500,"vw":19.8},{"c":19.78,"h":19.81,"l":19.78,"n":18,"o":19.8,"t":"2026-10-21T12:45:00Z","v":7060,"vw":19.790156},{"c":19.78,"h":19.78,"l":19.77,"n":12,"o":19.78,"t":"2026-10-21T12:50:00Z","v":6410,"vw":19.774531},{"c":19.77,"h":19.77,"l":19.77,"n":7,"o":19.77,"t":"2026-10-21T12:55:00Z","v":5800,"vw":19.77},{"c":19.91,"h":19.92,"l":19.78,"n":66,"o":19.78,"t":"2026-10-21T13:00:00Z","v":24611,"vw":19.869323},{"c":19.91,"h":20.01,"l":19.9,"n":100,"o":19.91,"t":"2026-10-21T13:05:00Z","v":38511,"vw":19.951684},{"c":19.9,"h":19.92,"l":19.89,"n":49,"o":19.9085,"t":"2026-10-21T13:10:00Z","v":9714,"vw":19.900964},{"c":19.87,"h":19.93,"l":19.87,"n":21,"o":19.91,"t":"2026-10-21T13:15:00Z","v":6614,"vw":19.903194},{"c":19.88,"h":19.9,"l":19.88,"n":37,"o":19.9,"t":"2026-10-21T13:20:00Z","v":13757,"vw":19.893863},{"c":19.86,"h":19.87,"l":19.86,"n":24,"o":19.87,"t":"2026-10-21T13:25:00Z","v":16088,"vw":19.868528},{"c":19.735,"h":19.86,"l":19.735,"n":137,"o":19.86,"t":"2026-10-21T13:30:00Z","v":54502,"vw":19.817244},{"c":19.78,"h":19.785,"l":19.695,"n":158,"o":19.75,"t":"2026-10-21T13:35:00Z","v":35360,"vw":19.731983},{"c":19.75,"h":19.78,"l":19.73,"n":156,"o":19.78,"t":"2026-10-21T13:40:00Z","v":54450,"vw":19.754695},{"c":19.81,"h":19.815,"l":19.73,"n":209,"o":19.75,"t":"2026-10-21T13:45:00Z","v":41697,"vw":19.783443},{"c":19.785,"h":19.8399,"l":19.77,"n":141,"o":19.8,"t":"2026-10-21T13:50:00Z","v":35691,"vw":19.808316},{"c":19.83,"h":19.8454,"l":19.785,"n":105,"o":19.785,"t":"2026-10-21T13:55:00Z","v":20508,"vw":19.832402},{"c":19.78,"h":19.815,"l":19.78,"n":56,"o":19.815,"t":"2026-10-21T14:00:00Z","v":7828,"vw":19.795294},{"c":19.78,"h":19.805,"l":19.74,"n":70,"o":19.7713,"t":"2026-10-21T14:05:00Z","v":14448,"vw":19.774616},{"c":19.82,"h":19.835,"l":19.76,"n":137,"o":19.8,"t":"2026-10-21T14:10:00Z","v":38188,"vw":19.783798},{"c":19.8,"h":19.81,"l":19.77,"n":72,"o":19.81,"t":"2026-10-21T14:15:00Z","v":14996,"vw":19.792267},{"c":19.875,"h":19.875,"l":19.79,"n":197,"o":19.8,"t":"2026-10-21T14:20:00Z","v":39502,"vw":19.840327},{"c":19.82,"h":19.905,"l":19.81,"n":197,"o":19.861,"t":"2026-10-21T14:25:00Z","v":47444,"vw":19.872727},{"c":19.855,"h":19.86,"l":19.8,"n":94,"o":19.835,"t":"2026-10-21T14:30:00Z","v":19010,"vw":19.839925},{"c":19.835,"h":19.8851,"l":19.835,"n":91,"o":19.86,"t":"2026-10-21T14:35:00Z","v":25906,"vw":19.869666},{"c":19.89,"h":19.911,"l":19.83,"n":83,"o":19.83,"t":"2026-10-21T14:40:00Z","v":17056,"vw":19.881932},{"c":19.93,"h":19.99,"l":19.88,"n":270,"o":19.895,"t":"2026-10-21T14:45:00Z","v":57290,"vw":19.92827},{"c":19.985,"h":20.055,"l":19.94,"n":313,"o":19.94,"t":"2026-10-21T14:50:00Z","v":63536,"vw":19.993313},{"c":20,"h":20.025,"l":19.96,"n":139,"o":19.995,"t":"2026-10-21T14:55:00Z","v":30960,"vw":19.998103},{"c":20.07,"h":20.1,"l":20.01,"n":176,"o":20.035,"t":"2026-10-21T15:00:00Z","v":43928,"vw":20.041355},{"c":20.11,"h":20.12,"l":20.04,"n":365,"o":20.05,"t":"2026-10-21T15:05:00Z","v":97709,"vw":20.069875},{"c":20.1024,"h":20.15,"l":20.1,"n":317,"o":20.11,"t":"2026-10-21T15:10:00Z","v":83104,"vw":20.127455},{"c":20.015,"h":20.11,"l":20.015,"n":57,"o":20.11,"t":"2026-10-21T15:15:00Z","v":10106,"vw":20.058939},{"c":20.065,"h":20.075,"l":20.015,"n":52,"o":20.02,"t":"2026-10-21T15:20:00Z","v":10309,"vw":20.032272},{"c":20.06,"h":20.11,"l":20.05,"n":95,"o":20.06,"t":"2026-10-21T15:25:00Z","v":23555,"vw":20.085892},{"c":20.155,"h":20.16,"l":20.065,"n":73,"o":20.065,"t":"2026-10-21T15:30:00Z","v":18508,"vw":20.129837},{"c":20.14,"h":20.165,"l":20.11,"n":38,"o":20.165,"t":"2026-10-21T15:35:00Z","v":11263,"vw":20.143087},{"c":20.1101,"h":20.15,"l":20.1,"n":54,"o":20.15,"t":"2026-10-21T15:40:00Z","v":10826,"vw":20.130365},{"c":20.1399,"h":20.163,"l":20.125,"n":22,"o":20.145,"t":"2026-10-21T15:45:00Z","v":4489,"vw":20.137246},{"c":20.14,"h":20.1499,"l":20.1,"n":32,"o":20.12,"t":"2026-10-21T15:50:00Z","v":6637,"vw":20.13522},{"c":20.14,"h":20.155,"l":20.13,"n":69,"o":20.14,"t":"2026-10-21T15:55:00Z","v":18078,"vw":20.148615},{"c":20.12,"h":20.14,"l":20.1,"n":56,"o":20.14,"t":"2026-10-21T16:00:00Z","v":8385,"vw":20.11419},{"c":20.17,"h":20.17,"l":20.0998,"n":38,"o":20.12,"t":"2026-10-21T16:05:00Z","v":12917,"vw":20.1362},{"c":20.105,"h":20.16,"l":20.105,"n":56,"o":20.16,"t":"2026-10-21T16:10:00Z","v":10342,"vw":20.126597},{"c":20.13,"h":20.13,"l":20.11,"n":122,"o":20.12,"t":"2026-10-21T16:15:00Z","v":56228,"vw":20.121263},{"c":20.11,"h":20.145,"l":20.105,"n":68,"o":20.14,"t":"2026-10-21T16:20:00Z","v":12762,"vw":20.121032},{"c":20.115,"h":20.1202,"l":20.1,"n":52,"o":20.1,"t":"2026-10-21T16:25:00Z","v":10359,"vw":20.110206},{"c":20.07,"h":20.12,"l":20.07,"n":70,"o":20.1105,"t":"2026-10-21T16:30:00Z","v":18011,"vw":20.091027},{"c":20.22,"h":20.245,"l":20.08,"n":357,"o":20.08,"t":"2026-10-21T16:35:00Z","v":114630,"vw":20.151704},{"c":20.16,"h":20.22,"l":20.14,"n":80,"o":20.22,"t":"2026-10-21T16:40:00Z","v":14037,"vw":20.161415},{"c":20.1602,"h":20.19,"l":20.1498,"n":59,"o":20.17,"t":"2026-10-21T16:45:00Z","v":9718,"vw":20.163962},{"c":20.14,"h":20.17,"l":20.14,"n":72,"o":20.16,"t":"2026-10-21T16:50:00Z","v":34755,"vw":20.153212},{"c":20.13,"h":20.145,"l":20.13,"n":26,"o":20.13,"t":"2026-10-21T16:55:00Z","v":7259,"vw":20.136019},{"c":20.085,"h":20.1201,"l":20.085,"n":93,"o":20.12,"t":"2026-10-21T17:00:00Z","v":20866,"vw":20.102511},{"c":20.09,"h":20.1,"l":20.085,"n":39,"o":20.1,"t":"2026-10-21T17:05:00Z","v":6361,"vw":20.093676},{"c":20.09,"h":20.0901,"l":20.07,"n":19,"o":20.0901,"t":"2026-10-21T17:10:00Z","v":3490,"vw":20.079634},{"c":20.12,"h":20.13,"l":20.09,"n":37,"o":20.09,"t":"2026-10-21T17:15:00Z","v":7255,"vw":20.116551},{"c":20.13,"h":20.145,"l":20.12,"n":60,"o":20.125,"t":"2026-10-21T17:20:00Z","v":10276,"vw":20.126905},{"c":20.15,"h":20.155,"l":20.135,"n":40,"o":20.14,"t":"2026-10-21T17:25:00Z","v":9593,"vw":20.142861},{"c":20.16,"h":20.1769,"l":20.15,"n":49,"o":20.15,"t":"2026-10-21T17:30:00Z","v":7121,"vw":20.153971},{"c":20.175,"h":20.2,"l":20.175,"n":128,"o":20.185,"t":"2026-10-21T17:35:00Z","v":65355,"vw":20.188687},{"c":20.17,"h":20.2,"l":20.17,"n":46,"o":20.18,"t":"2026-10-21T17:40:00Z","v":15843,"vw":20.185519},{"c":20.1701,"h":20.18,"l":20.165,"n":19,"o":20.165,"t":"2026-10-21T17:45:00Z","v":1599,"vw":20.177249}],"history":[{"c":22.57,"h":22.67,"l":22.35,"n":11317,"o":22.63,"t":"2024-10-21T04:00:00Z","v":3287311,"vw":22.496618},{"c":22.12,"h":22.24,"l":21.93,"n":7803,"o":22.14,"t":"2024-10-22T04:00:00Z","v":2011318,"vw":22.098287},{"c":21.13,"h":21.77,"l":20.605,"n":14711,"o":21.7,"t":"2024-10-23T04:00:00Z","v":3392856,"vw":21.143331},{"c":21.38,"h":21.42,"l":21.1,"n":8650,"o":21.27,"t":"2024-10-24T04:00:00Z","v":2220738,"vw":21.273732},{"c":20.81,"h":21.61,"l":20.644,"n":13430,"o":21.36,"t":"2024-10-25T04:00:00Z","v":3361836,"vw":21.103486},{"c":21.09,"h":21.3401,"l":20.94,"n":13034,"o":21.26,"t":"2024-10-28T04:00:00Z","v":3521856,"vw":21.133386},{"c":22.1,"h":22.59,"l":21.975,"n":15342,"o":22.06,"t":"2024-10-29T04:00:00Z","v":4212248,"vw":22.280635},{"c":22.34,"h":22.915,"l":22.325,"n":9891,"o":22.62,"t":"2024-10-30T04:00:00Z","v":2600198,"vw":22.617925},{"c":21.11,"h":22.08,"l":21.07,"n":12650,"o":22.07,"t":"2024-10-31T04:00:00Z","v":4047731,"vw":21.484815},{"c":21.14,"h":21.76,"l":20.87,"n":10885,"o":21.31,"t":"2024-11-01T04:00:00Z","v":2665416,"vw":21.315835},{"c":20.36,"h":20.7,"l":20.22,"n":7829,"o":20.68,"t":"2024-11-04T05:00:00Z","v":1971434,"vw":20.438619},{"c":20.41,"h":20.8768,"l":20.19,"n":10467,"o":20.66,"t":"2024-11-05T05:00:00Z","v":2979814,"vw":20.585751},{"c":22.69,"h":22.79,"l":21.98,"n":16123,"o":22.14,"t":"2024-11-06T05:00:00Z","v":4093009,"vw":22.402141},{"c":24.47,"h":24.54,"l":23.405,"n":14381,"o":23.7,"t":"2024-11-07T05:00:00Z","v":3476584,"vw":24.010765},{"c":24.79,"h":25.16,"l":24.371,"n":13810,"o":24.85,"t":"2024-11-08T05:00:00Z","v":3373234,"vw":24.746753},{"c":28.28,"h":28.41,"l":26.58,"n":37752,"o":26.66,"t":"2024-11-11T05:00:00Z","v":7857872,"vw":27.503803},{"c":27.66,"h":27.86,"l":27.035,"n":23237,"o":27.49,"t":"2024-11-12T05:00:00Z","v":5163512,"vw":27.515922},{"c":26.66,"h":28.12,"l":26.315,"n":32062,"o":27.24,"t":"2024-11-13T05:00:00Z","v":5477951,"vw":27.399546},{"c":26.04,"h":26.9,"l":25.73,"n":20783,"o":26.8,"t":"2024-11-14T05:00:00Z","v":4550588,"vw":26.252561},{"c":25.99,"h":26.015,"l":25.335,"n":21694,"o":25.84,"t":"2024-11-15T05:00:00Z","v":5669527,"vw":25.589576},{"c":26.55,"h":26.92,"l":25.845,"n":23039,"o":26.09,"t":"2024-11-18T05:00:00Z","v":4347169,"vw":26.472315},{"c":26.1,"h":26.48,"l":25.97,"n":14263,"o":26.07,"t":"2024-11-19T05:00:00Z","v":2997066,"vw":26.208043},{"c":25.82,"h":26.38,"l":25.471,"n":21984,"o":26.31,"t":"2024-11-20T05:00:00Z","v":4090506,"vw":25.937459},{"c":28.18,"h":28.52,"l":27.25,"n":33501,"o":28.16,"t":"2024-11-21T05:00:00Z","v":6515281,"vw":28.056705},{"c":27.68,"h":28.01,"l":27.48,"n":17158,"o":27.72,"t":"2024-11-22T05:00:00Z","v":3271869,"vw":27.746284},{"c":29.44,"h":29.83,"l":28.15,"n":27631,"o":29.4,"t":"2024-11-25T05:00:00Z","v":5319344,"vw":29.127368},{"c":27.88,"h":28.25,"l":27.345,"n":19883,"o":27.89,"t":"2024-11-26T05:00:00Z","v":3639540,"vw":27.865207},{"c":30.53,"h":30.59,"l":29.29,"n":31215,"o":29.36,"t":"2024-11-27T05:00:00Z","v":6626385,"vw":29.998762},{"c":30.15,"h":30.71,"l":30.1,"n":13644,"o":30.29,"t":"2024-11-29T05:00:00Z","v":2518638,"vw":30.366813},{"c":30.38,"h":30.99,"l":29.88,"n":27457,"o":30.51,"t":"2024-12-02T05:00:00Z","v":5396822,"vw":30.565558},{"c":30.34,"h":30.36,"l":29.42,"n":14837,"o":29.85,"t":"2024-12-03T05:00:00Z","v":2607348,"vw":30.027227},{"c":32.67,"h":32.77,"l":31.22,"n":42117,"o":31.27,"t":"2024-12-04T05:00:00Z","v":7140372,"vw":32.062015},{"c":32.14,"h":33.305,"l":31.775,"n":35009,"o":32.97,"t":"2024-12-05T05:00:00Z","v":5332420,"vw":32.644881},{"c":34.07,"h":34.415,"l":32.83,"n":42253,"o":32.95,"t":"2024-12-06T05:00:00Z","v":7500574,"vw":33.82372},{"c":31.42,"h":33.15,"l":31.26,"n":36060,"o":32.63,"t":"2024-12-09T05:00:00Z","v":7267666,"vw":32.130729},{"c":30.64,"h":31.35,"l":29.525,"n":39499,"o":31.28,"t":"2024-12-10T05:00:00Z","v":6341474,"vw":30.231557},{"c":32.24,"h":32.29,"l":31.25,"n":18961,"o":31.32,"t":"2024-12-11T05:00:00Z","v":2793138,"vw":31.846862},{"c":32.63,"h":33.53,"l":32.35,"n":22512,"o":33.39,"t":"2024-12-12T05:00:00Z","v":3409564,"vw":33.010608},{"c":32.9,"h":33.37,"l":32.58,"n":17277,"o":32.97,"t":"2024-12-13T05:00:00Z","v":2926735,"vw":33.005639},{"c":33.99,"h":34.53,"l":32.81,"n":29285,"o":32.85,"t":"2024-12-16T05:00:00Z","v":4830508,"vw":33.631055},{"c":33.01,"h":33.81,"l":32.87,"n":17095,"o":33.7,"t":"2024-12-17T05:00:00Z","v":2584090,"vw":33.288592},{"c":30.97,"h":32.83,"l":30.49,"n":46966,"o":32.44,"t":"2024-12-18T05:00:00Z","v":7927087,"vw":31.598486},{"c":28.31,"h":31.07,"l":27.91,"n":78398,"o":30.93,"t":"2024-12-19T05:00:00Z","v":10350191,"vw":29.001838},{"c":28.86,"h":29.3691,"l":27.73,"n":28861,"o":27.91,"t":"2024-12-20T05:00:00Z","v":4944290,"vw":28.439313},{"c":28.54,"h":28.64,"l":27.4,"n":22075,"o":28.09,"t":"2024-12-23T05:00:00Z","v":3809116,"vw":27.928182},{"c":29.41,"h":29.53,"l":28.84,"n":7329,"o":28.9,"t":"2024-12-24T05:00:00Z","v":1159013,"vw":29.212671},{"c":27.9,"h":28.205,"l":27.695,"n":13131,"o":28.18,"t":"2024-12-26T05:00:00Z","v":2336962,"vw":27.950971},{"c":27.96,"h":28.4,"l":27.69,"n":13048,"o":28.37,"t":"2024-12-27T05:00:00Z","v":2177661,"vw":27.97005},{"c":28.45,"h":28.64,"l":27.635,"n":14322,"o":28.02,"t":"2024-12-30T05:00:00Z","v":2748041,"vw":28.131982},{"c":28.02,"h":28.91,"l":27.89,"n":13597,"o":28.76,"t":"2024-12-31T05:00:00Z","v":2275996,"vw":28.264079},{"c":28.92,"h":29.4116,"l":28.72,"n":13018,"o":29,"t":"2025-01-02T05:00:00Z","v":2950989,"vw":29.038527},{"c":30.22,"h":30.45,"l":29.41,"n":13166,"o":29.42,"t":"2025-01-03T05:00:00Z","v":2214001,"vw":30.085101},{"c":30.9,"h":31.41,"l":30.43,"n":15671,"o":30.48,"t":"2025-01-06T05:00:00Z","v":2580842,"vw":30.916846},{"c":28.41,"h":30.51,"l":28.12,"n":55999,"o":30.47,"t":"2025-01-07T05:00:00Z","v":7065461,"vw":29.146673},{"c":27.5,"h":28.36,"l":26.84,"n":28174,"o":28.13,"t":"2025-01-08T05:00:00Z","v":3877565,"vw":27.729377},{"c":27.33,"h":27.84,"l":26.76,"n":16664,"o":27.38,"t":"2025-01-10T05:00:00Z","v":2487793,"vw":27.292021},{"c":25.89,"h":25.975,"l":24.38,"n":27685,"o":25.51,"t":"2025-01-13T05:00:00Z","v":4136658,"vw":25.172264},{"c":26.97,"h":27.0999,"l":26.545,"n":8492,"o":26.91,"t":"2025-01-14T05:00:00Z","v":1362472,"vw":26.85305},{"c":28.76,"h":29.104,"l":27.46,"n":17153,"o":27.56,"t":"2025-01-15T05:00:00Z","v":2295470,"vw":28.312893},{"c":27.93,"h":28.18,"l":27.32,"n":12486,"o":28,"t":"2025-01-16T05:00:00Z","v":2021960,"vw":27.855883},{"c":29.49,"h":29.56,"l":28.52,"n":21024,"o":28.71,"t":"2025-01-17T05:00:00Z","v":3495341,"vw":28.874517},{"c":27.73,"h":28.2,"l":27.3201,"n":24747,"o":27.89,"t":"2025-01-21T05:00:00Z","v":3809500,"vw":27.776647},{"c":27.26,"h":27.72,"l":27.11,"n":14325,"o":27.66,"t":"2025-01-22T05:00:00Z","v":2155302,"vw":27.412331},{"c":27.21,"h":27.62,"l":26.735,"n":37709,"o":27.04,"t":"2025-01-23T05:00:00Z","v":5946050,"vw":27.197671},{"c":27.88,"h":28.67,"l":27.855,"n":13202,"o":28.47,"t":"2025-01-24T05:00:00Z","v":2392485,"vw":28.315696},{"c":26.3,"h":26.38,"l":25.47,"n":18825,"o":25.95,"t":"2025-01-27T05:00:00Z","v":5026545,"vw":26.02883},{"c":25.87,"h":26.89,"l":25.84,"n":15008,"o":26.5,"t":"2025-01-28T05:00:00Z","v":2857675,"vw":26.33087},{"c":26.24,"h":26.61,"l":25.53,"n":24015,"o":26.01,"t":"2025-01-29T05:00:00Z","v":5061125,"vw":26.012789},{"c":27.04,"h":27.48,"l":27.005,"n":13928,"o":27.22,"t":"2025-01-30T05:00:00Z","v":2380659,"vw":27.291187},{"c":27.73,"h":28.78,"l":27.47,"n":19290,"o":28.13,"t":"2025-01-31T05:00:00Z","v":4385914,"vw":28.012281},{"c":22.66,"h":23.21,"l":21.33,"n":70143,"o":21.43,"t":"2025-02-03T05:00:00Z","v":18399376,"vw":22.504566},{"c":22.89,"h":24.02,"l":22.77,"n":31642,"o":23.44,"t":"2025-02-04T05:00:00Z","v":6322900,"vw":23.391614},{"c":23.1,"h":23.59,"l":22.69,"n":17344,"o":23.56,"t":"2025-02-05T05:00:00Z","v":3613224,"vw":23.150016},{"c":22.76,"h":23.24,"l":22.365,"n":13943,"o":23.12,"t":"2025-02-06T05:00:00Z","v":2382369,"vw":22.715365},{"c":21.64,"h":23.4,"l":21.565,"n":16460,"o":23.34,"t":"2025-02-07T05:00:00Z","v":3217479,"vw":22.609726},{"c":22.45,"h":22.52,"l":22.07,"n":8730,"o":22.22,"t":"2025-02-10T05:00:00Z","v":2199671,"vw":22.285491},{"c":21.7,"h":22.37,"l":21.58,"n":12470,"o":22.19,"t":"2025-02-11T05:00:00Z","v":3325659,"vw":21.883185},{"c":22.39,"h":22.53,"l":21.29,"n":17270,"o":21.46,"t":"2025-02-12T05:00:00Z","v":4558104,"vw":21.938358},{"c":22.18,"h":22.29,"l":21.84,"n":8918,"o":22.11,"t":"2025-02-13T05:00:00Z","v":2111654,"vw":22.063184},{"c":22.81,"h":23.35,"l":22.49,"n":10896,"o":22.57,"t":"2025-02-14T05:00:00Z","v":2477414,"vw":22.923617},{"c":21.97,"h":22.755,"l":21.76,"n":11592,"o":22.72,"t":"2025-02-18T05:00:00Z","v":2623103,"vw":22.108375},{"c":22.73,"h":22.81,"l":22.36,"n":5381,"o":22.71,"t":"2025-02-19T05:00:00Z","v":1200758,"vw":22.627796},{"c":22.99,"h":23.1411,"l":22.61,"n":6919,"o":23.07,"t":"2025-02-20T05:00:00Z","v":1374186,"vw":22.875226},{"c":21.95,"h":23.689,"l":21.905,"n":30100,"o":23.6,"t":"2025-02-21T05:00:00Z","v":6599381,"vw":22.665452},{"c":22.06,"h":22.45,"l":21.9,"n":10658,"o":22.3,"t":"2025-02-24T05:00:00Z","v":2383284,"vw":22.181895},{"c":20.79,"h":21,"l":19.7,"n":22291,"o":20.12,"t":"2025-02-25T05:00:00Z","v":6323076,"vw":20.358229},{"c":19.47,"h":20.52,"l":18.8,"n":26123,"o":19.87,"t":"2025-02-26T05:00:00Z","v":5847002,"vw":19.483803},{"c":18.83,"h":19.65,"l":18.6998,"n":11971,"o":19.55,"t":"2025-02-27T05:00:00Z","v":4570602,"vw":19.119121},{"c":18.51,"h":18.82,"l":17.85,"n":17900,"o":18.07,"t":"2025-02-28T05:00:00Z","v":6479084,"vw":18.433712},{"c":17.78,"h":19.8013,"l":17.5,"n":43856,"o":19.73,"t":"2025-03-03T05:00:00Z","v":11739229,"vw":18.432199},{"c":17.86,"h":18.315,"l":16.65,"n":37654,"o":17.25,"t":"2025-03-04T05:00:00Z","v":9409849,"vw":17.575764},{"c":18.63,"h":18.67,"l":18.05,"n":13530,"o":18.37,"t":"2025-03-05T05:00:00Z","v":4022923,"vw":18.337714},{"c":18.36,"h":18.986,"l":18.17,"n":12802,"o":18.79,"t":"2025-03-06T05:00:00Z","v":4006638,"vw":18.523641},{"c":18,"h":18.845,"l":17.86,"n":17180,"o":18.22,"t":"2025-03-07T05:00:00Z","v":4607901,"vw":18.228487},{"c":15.56,"h":17.6501,"l":15.09,"n":33756,"o":17.61,"t":"2025-03-10T04:00:00Z","v":9582350,"vw":16.329145},{"c":16.26,"h":16.365,"l":15.36,"n":16843,"o":16.02,"t":"2025-03-11T04:00:00Z","v":4686465,"vw":15.933881},{"c":15.67,"h":15.96,"l":15.27,"n":13340,"o":15.9,"t":"2025-03-12T04:00:00Z","v":4707981,"vw":15.643389},{"c":15.42,"h":15.86,"l":15.18,"n":9922,"o":15.84,"t":"2025-03-13T04:00:00Z","v":5508767,"vw":15.416882},{"c":16.13,"h":16.225,"l":15.67,"n":8513,"o":15.82,"t":"2025-03-14T04:00:00Z","v":3149636,"vw":16.014424},{"c":16.21,"h":16.295,"l":15.74,"n":8660,"o":15.81,"t":"2025-03-17T04:00:00Z","v":3149774,"vw":16.097366},{"c":15.88,"h":15.905,"l":15.61,"n":6719,"o":15.85,"t":"2025-03-18T04:00:00Z","v":2352940,"vw":15.723802},{"c":16.94,"h":17.19,"l":16.67,"n":13530,"o":16.76,"t":"2025-03-19T04:00:00Z","v":5527711,"vw":16.94883},{"c":16.45,"h":16.7603,"l":16.28,"n":7027,"o":16.57,"t":"2025-03-20T04:00:00Z","v":2565452,"vw":16.496616},{"c":16.46,"h":16.49,"l":16.145,"n":6529,"o":16.25,"t":"2025-03-21T04:00:00Z","v":2188075,"vw":16.32676},{"c":17.43,"h":17.53,"l":17.245,"n":8235,"o":17.3,"t":"2025-03-24T04:00:00Z","v":2854115,"vw":17.388117},{"c":17.3,"h":17.37,"l":17.11,"n":6052,"o":17.27,"t":"2025-03-25T04:00:00Z","v":1743151,"vw":17.257968},{"c":16.65,"h":17.155,"l":16.52,"n":6456,"o":17.11,"t":"2025-03-26T04:00:00Z","v":2314890,"vw":16.789518},{"c":16.71,"h":16.9,"l":16.57,"n":6571,"o":16.73,"t":"2025-03-27T04:00:00Z","v":2478494,"vw":16.73912},{"c":15.61,"h":15.84,"l":15.52,"n":10497,"o":15.79,"t":"2025-03-28T04:00:00Z","v":3946428,"vw":15.668026},{"c":15.22,"h":15.45,"l":14.97,"n":9689,"o":15.2,"t":"2025-03-31T04:00:00Z","v":3420968,"vw":15.242821},{"c":15.91,"h":16.06,"l":15.34,"n":9270,"o":15.61,"t":"2025-04-01T04:00:00Z","v":3355156,"vw":15.812442},{"c":15.94,"h":15.99,"l":15.45,"n":9133,"o":15.5,"t":"2025-04-02T04:00:00Z","v":5142163,"vw":15.801195},{"c":14.87,"h":14.975,"l":14.585,"n":9677,"o":14.76,"t":"2025-04-03T04:00:00Z","v":3537049,"vw":14.802389},{"c":15.07,"h":15.23,"l":14.76,"n":14647,"o":14.81,"t":"2025-04-04T04:00:00Z","v":6961845,"vw":14.969044},{"c":12.85,"h":13.63,"l":12.38,"n":35415,"o":12.51,"t":"2025-04-07T04:00:00Z","v":15205059,"vw":12.970677},{"c":12.2,"h":13.2,"l":12.105,"n":15031,"o":13.14,"t":"2025-04-08T04:00:00Z","v":7216612,"vw":12.534782},{"c":13.66,"h":13.91,"l":12.13,"n":41709,"o":12.13,"t":"2025-04-09T04:00:00Z","v":16629794,"vw":13.122511},{"c":12.59,"h":13.25,"l":12.25,"n":15429,"o":13.21,"t":"2025-04-10T04:00:00Z","v":5202389,"vw":12.725015},{"c":13.02,"h":13.2317,"l":12.83,"n":9532,"o":12.96,"t":"2025-04-11T04:00:00Z","v":5673840,"vw":13.04194},{"c":13.62,"h":14.055,"l":13.44,"n":10304,"o":13.91,"t":"2025-04-14T04:00:00Z","v":3998531,"vw":13.724932},{"c":13.36,"h":13.82,"l":13.28,"n":11292,"o":13.65,"t":"2025-04-15T04:00:00Z","v":5446317,"vw":13.471158},{"c":13.2,"h":13.41,"l":12.8,"n":15773,"o":13.08,"t":"2025-04-16T04:00:00Z","v":8598114,"vw":13.129188},{"c":13.15,"h":13.45,"l":13,"n":10729,"o":13.26,"t":"2025-04-17T04:00:00Z","v":3821942,"vw":13.238513},{"c":13.09,"h":13.6512,"l":13.005,"n":10633,"o":13.53,"t":"2025-04-21T04:00:00Z","v":3699042,"vw":13.281269},{"c":14.17,"h":14.39,"l":13.54,"n":20640,"o":13.55,"t":"2025-04-22T04:00:00Z","v":8433118,"vw":14.008239},{"c":14.88,"h":15.26,"l":14.66,"n":15446,"o":15.11,"t":"2025-04-23T04:00:00Z","v":6299573,"vw":14.940033},{"c":14.67,"h":14.8,"l":14.53,"n":8604,"o":14.61,"t":"2025-04-24T04:00:00Z","v":4056966,"vw":14.67777},{"c":15.02,"h":15.21,"l":14.63,"n":9875,"o":14.71,"t":"2025-04-25T04:00:00Z","v":4139629,"vw":14.979024},{"c":14.95,"h":15,"l":14.5037,"n":8600,"o":14.97,"t":"2025-04-28T04:00:00Z","v":3763090,"vw":14.771584},{"c":15.17,"h":15.235,"l":15.04,"n":5594,"o":15.09,"t":"2025-04-29T04:00:00Z","v":2388103,"vw":15.139368},{"c":14.85,"h":14.905,"l":14.4,"n":6724,"o":14.75,"t":"2025-04-30T04:00:00Z","v":2819755,"vw":14.716246},{"c":15.34,"h":15.59,"l":15.19,"n":6827,"o":15.4,"t":"2025-05-01T04:00:00Z","v":3740727,"vw":15.419124},{"c":15.31,"h":15.555,"l":15.22,"n":5111,"o":15.27,"t":"2025-05-02T04:00:00Z","v":1817944,"vw":15.370524},{"c":15.09,"h":15.2,"l":14.92,"n":4041,"o":15,"t":"2025-05-05T04:00:00Z","v":1388988,"vw":15.039543},{"c":14.84,"h":14.945,"l":14.55,"n":4800,"o":14.63,"t":"2025-05-06T04:00:00Z","v":1756033,"vw":14.726778},{"c":14.92,"h":15.25,"l":14.86,"n":4465,"o":15.15,"t":"2025-05-07T04:00:00Z","v":1629628,"vw":15.054136},{"c":17.62,"h":17.78,"l":16.32,"n":16140,"o":16.35,"t":"2025-05-08T04:00:00Z","v":6277994,"vw":17.04718},{"c":19.39,"h":19.86,"l":18.9,"n":18591,"o":19.5,"t":"2025-05-09T04:00:00Z","v":6514192,"vw":19.329078},{"c":20.46,"h":21.41,"l":20.02,"n":22465,"o":21.25,"t":"2025-05-12T04:00:00Z","v":8710090,"vw":20.716697},{"c":22.39,"h":22.76,"l":21.01,"n":22098,"o":21.14,"t":"2025-05-13T04:00:00Z","v":7412002,"vw":21.810552},{"c":21.65,"h":21.83,"l":21.175,"n":13711,"o":21.71,"t":"2025-05-14T04:00:00Z","v":5030692,"vw":21.511079},{"c":21.03,"h":21.64,"l":20.58,"n":14298,"o":21.28,"t":"2025-05-15T04:00:00Z","v":5631157,"vw":21.098368},{"c":21.56,"h":21.755,"l":21.3623,"n":6724,"o":21.61,"t":"2025-05-16T04:00:00Z","v":2149820,"vw":21.5349},{"c":20.94,"h":21.158,"l":19.9192,"n":14924,"o":19.98,"t":"2025-05-19T04:00:00Z","v":5242118,"vw":20.602018},{"c":20.78,"h":20.87,"l":20.31,"n":9401,"o":20.62,"t":"2025-05-20T04:00:00Z","v":3085512,"vw":20.605296},{"c":20.89,"h":21.73,"l":20.38,"n":22393,"o":20.98,"t":"2025-05-21T04:00:00Z","v":7722836,"vw":20.951167},{"c":21.89,"h":22.2788,"l":21.81,"n":20518,"o":22.03,"t":"2025-05-22T04:00:00Z","v":7601555,"vw":22.091829},{"c":21.27,"h":21.54,"l":21.15,"n":12291,"o":21.28,"t":"2025-05-23T04:00:00Z","v":3249825,"vw":21.351507},{"c":22.34,"h":22.545,"l":21.88,"n":11478,"o":22.17,"t":"2025-05-27T04:00:00Z","v":3952070,"vw":22.233192},{"c":21.73,"h":22.3388,"l":21.7,"n":9459,"o":22.2,"t":"2025-05-28T04:00:00Z","v":3099206,"vw":21.962246},{"c":22,"h":22.33,"l":21.77,"n":12392,"o":22.32,"t":"2025-05-29T04:00:00Z","v":3526757,"vw":22.035292},{"c":21.36,"h":21.73,"l":21.05,"n":15209,"o":21.52,"t":"2025-05-30T04:00:00Z","v":5114679,"vw":21.354479},{"c":21.02,"h":21.3,"l":20.72,"n":9152,"o":20.77,"t":"2025-06-02T04:00:00Z","v":2625228,"vw":21.045729},{"c":21.79,"h":22.05,"l":21.62,"n":8511,"o":21.75,"t":"2025-06-03T04:00:00Z","v":2174691,"vw":21.798827},{"c":21.79,"h":22.245,"l":21.52,"n":10012,"o":21.7,"t":"2025-06-04T04:00:00Z","v":2726111,"vw":21.893316},{"c":20.98,"h":21.84,"l":20.8,"n":15861,"o":21.82,"t":"2025-06-05T04:00:00Z","v":4928093,"vw":21.277938},{"c":20.61,"h":21.02,"l":20.6,"n":7714,"o":20.61,"t":"2025-06-06T04:00:00Z","v":2330430,"vw":20.778537},{"c":21.41,"h":21.5,"l":20.83,"n":9083,"o":21.05,"t":"2025-06-09T04:00:00Z","v":2437925,"vw":21.178081},{"c":23.03,"h":23.29,"l":22.335,"n":14343,"o":22.89,"t":"2025-06-10T04:00:00Z","v":4209345,"vw":22.808709},{"c":23.34,"h":23.89,"l":23.12,"n":12211,"o":23.37,"t":"2025-06-11T04:00:00Z","v":4039223,"vw":23.479347},{"c":22.34,"h":23.005,"l":22.3201,"n":9018,"o":22.71,"t":"2025-06-12T04:00:00Z","v":2882055,"vw":22.673477},{"c":20.96,"h":21.45,"l":20.78,"n":10257,"o":21.12,"t":"2025-06-13T04:00:00Z","v":3319578,"vw":21.050513},{"c":22.07,"h":22.15,"l":21.64,"n":8551,"o":21.65,"t":"2025-06-16T04:00:00Z","v":2896333,"vw":21.913701},{"c":20.98,"h":21.29,"l":20.34,"n":13063,"o":21.22,"t":"2025-06-17T04:00:00Z","v":4532512,"vw":20.792449},{"c":20.65,"h":21.04,"l":20.46,"n":9001,"o":20.5,"t":"2025-06-18T04:00:00Z","v":2599089,"vw":20.731207},{"c":20,"h":21.22,"l":19.64,"n":14455,"o":21.18,"t":"2025-06-20T04:00:00Z","v":4951091,"vw":20.231283},{"c":19.18,"h":19.28,"l":18.14,"n":23657,"o":18.64,"t":"2025-06-23T04:00:00Z","v":8096835,"vw":18.85057},{"c":20.15,"h":20.5793,"l":19.93,"n":11880,"o":20.01,"t":"2025-06-24T04:00:00Z","v":4065859,"vw":20.258446},{"c":20.14,"h":20.27,"l":19.81,"n":7519,"o":20.24,"t":"2025-06-25T04:00:00Z","v":2483486,"vw":20.068516},{"c":20.19,"h":20.38,"l":19.98,"n":5871,"o":20.21,"t":"2025-06-26T04:00:00Z","v":1546946,"vw":20.152022},{"c":20.01,"h":20.29,"l":19.79,"n":5607,"o":20.09,"t":"2025-06-27T04:00:00Z","v":1572610,"vw":20.034355},{"c":20.86,"h":20.875,"l":20.175,"n":9440,"o":20.5,"t":"2025-06-30T04:00:00Z","v":3188766,"vw":20.526605},{"c":19.89,"h":20.3404,"l":19.89,"n":6566,"o":20.24,"t":"2025-07-01T04:00:00Z","v":2400815,"vw":20.083791},{"c":21.58,"h":21.605,"l":20.23,"n":13647,"o":20.27,"t":"2025-07-02T04:00:00Z","v":4432278,"vw":21.08073},{"c":21.32,"h":21.85,"l":21.265,"n":6963,"o":21.47,"t":"2025-07-03T04:00:00Z","v":2059789,"vw":21.536412},{"c":21.07,"h":21.275,"l":20.82,"n":9268,"o":21.17,"t":"2025-07-07T04:00:00Z","v":2684987,"vw":21.029175},{"c":21.63,"h":21.7787,"l":21.185,"n":10157,"o":21.35,"t":"2025-07-08T04:00:00Z","v":3503102,"vw":21.52197},{"c":22.93,"h":23.16,"l":21.78,"n":20544,"o":22.05,"t":"2025-07-09T04:00:00Z","v":6293093,"vw":22.416432},{"c":23.34,"h":23.54,"l":22.85,"n":20310,"o":23.11,"t":"2025-07-10T04:00:00Z","v":6848023,"vw":23.192221},{"c":24.92,"h":24.9477,"l":24.32,"n":20184,"o":24.83,"t":"2025-07-11T04:00:00Z","v":5866653,"vw":24.735239},{"c":24.85,"h":25.425,"l":24.7,"n":14883,"o":25.25,"t":"2025-07-14T04:00:00Z","v":5004279,"vw":25.047086},{"c":25.19,"h":25.67,"l":24.56,"n":24504,"o":25.1,"t":"2025-07-15T04:00:00Z","v":7178663,"vw":25.255632},{"c":28.02,"h":28.02,"l":26.22,"n":34931,"o":26.27,"t":"2025-07-16T04:00:00Z","v":11067215,"vw":27.095508},{"c":28.26,"h":28.61,"l":27.84,"n":26417,"o":28.33,"t":"2025-07-17T04:00:00Z","v":8674950,"vw":28.26406},{"c":29.41,"h":30.42,"l":29.23,"n":42593,"o":30,"t":"2025-07-18T04:00:00Z","v":14538918,"vw":29.69697},{"c":30.93,"h":31.95,"l":30.79,"n":40106,"o":31.35,"t":"2025-07-21T04:00:00Z","v":11039395,"vw":31.34204},{"c":30.34,"h":31.055,"l":30,"n":25893,"o":30.59,"t":"2025-07-22T04:00:00Z","v":8016786,"vw":30.516114},{"c":29.7,"h":30.31,"l":29.39,"n":23491,"o":30.28,"t":"2025-07-23T04:00:00Z","v":6888136,"vw":29.810156},{"c":30.95,"h":31.23,"l":29.88,"n":17911,"o":30.16,"t":"2025-07-24T04:00:00Z","v":4952161,"vw":30.70147},{"c":30.15,"h":30.79,"l":29.79,"n":17056,"o":30.66,"t":"2025-07-25T04:00:00Z","v":4152869,"vw":30.223442},{"c":31.42,"h":32,"l":31.04,"n":20282,"o":31.8,"t":"2025-07-28T04:00:00Z","v":6397985,"vw":31.452867},{"c":31.12,"h":31.9801,"l":30.72,"n":15832,"o":31.95,"t":"2025-07-29T04:00:00Z","v":4959170,"vw":31.203926},{"c":31.09,"h":31.68,"l":30.39,"n":20056,"o":31.03,"t":"2025-07-30T04:00:00Z","v":6321572,"vw":30.997094},{"c":30.86,"h":31.56,"l":30.84,"n":10899,"o":31.4,"t":"2025-07-31T04:00:00Z","v":3015213,"vw":31.226411},{"c":28.98,"h":30.19,"l":28.92,"n":26566,"o":30.17,"t":"2025-08-01T04:00:00Z","v":8976979,"vw":29.523171},{"c":30.32,"h":30.72,"l":29.405,"n":15674,"o":29.47,"t":"2025-08-04T04:00:00Z","v":5180364,"vw":30.169489},{"c":29.51,"h":30.24,"l":29.37,"n":15972,"o":30.03,"t":"2025-08-05T04:00:00Z","v":5818627,"vw":29.627731},{"c":30.46,"h":30.5854,"l":29.54,"n":12871,"o":29.65,"t":"2025-08-06T04:00:00Z","v":3910831,"vw":30.139662},{"c":31.99,"h":32.08,"l":31.25,"n":20734,"o":31.68,"t":"2025-08-07T04:00:00Z","v":5961298,"vw":31.721143},{"c":33.59,"h":33.635,"l":32.275,"n":30054,"o":32.35,"t":"2025-08-08T04:00:00Z","v":9952839,"vw":33.066458},{"c":35.2,"h":36.065,"l":34.56,"n":27055,"o":34.58,"t":"2025-08-11T04:00:00Z","v":8808319,"vw":35.392144},{"c":37.35,"h":37.37,"l":35.96,"n":27553,"o":36.5,"t":"2025-08-12T04:00:00Z","v":8232539,"vw":36.833123},{"c":39.15,"h":39.26,"l":38.11,"n":55672,"o":38.915,"t":"2025-08-13T04:00:00Z","v":13910541,"vw":38.74196},{"c":37.48,"h":38.8753,"l":37.0103,"n":106344,"o":37.44,"t":"2025-08-14T04:00:00Z","v":12151345,"vw":37.782376},{"c":36.22,"h":38.1699,"l":36.1,"n":115812,"o":38.12,"t":"2025-08-15T04:00:00Z","v":9997268,"vw":36.824869},{"c":35.94,"h":36.19,"l":35.26,"n":70330,"o":35.93,"t":"2025-08-18T04:00:00Z","v":6848657,"vw":35.702355},{"c":34.14,"h":35.81,"l":33.925,"n":94399,"o":35.6,"t":"2025-08-19T04:00:00Z","v":9435190,"vw":34.534012},{"c":35.88,"h":36.01,"l":33.87,"n":91129,"o":34.53,"t":"2025-08-20T04:00:00Z","v":6992020,"vw":35.151894},{"c":34.86,"h":35.72,"l":34.72,"n":57690,"o":35.28,"t":"2025-08-21T04:00:00Z","v":4305164,"vw":35.097424},{"c":39.94,"h":40.135,"l":35.035,"n":101791,"o":35.16,"t":"2025-08-22T04:00:00Z","v":21620473,"vw":38.599481},{"c":36.48,"h":38.67,"l":36.43,"n":103874,"o":38.43,"t":"2025-08-25T04:00:00Z","v":9139929,"vw":37.818581},{"c":37.94,"h":37.96,"l":36.62,"n":80597,"o":37.01,"t":"2025-08-26T04:00:00Z","v":6119810,"vw":37.373565},{"c":37.68,"h":38.48,"l":37.42,"n":81137,"o":38,"t":"2025-08-27T04:00:00Z","v":5747292,"vw":38.037469},{"c":36.62,"h":38.06,"l":36.565,"n":56633,"o":37.93,"t":"2025-08-28T04:00:00Z","v":4836877,"vw":37.245631},{"c":35.8,"h":36.26,"l":35.1705,"n":102205,"o":36.23,"t":"2025-08-29T04:00:00Z","v":8113593,"vw":35.616766},{"c":35.21,"h":36.25,"l":35.08,"n":76156,"o":35.49,"t":"2025-09-02T04:00:00Z","v":4784497,"vw":35.577095},{"c":36.92,"h":37.05,"l":36.0432,"n":58879,"o":36.11,"t":"2025-09-03T04:00:00Z","v":5494999,"vw":36.743812},{"c":35.24,"h":36.32,"l":35.1354,"n":51538,"o":36.3,"t":"2025-09-04T04:00:00Z","v":5387900,"vw":35.538712},{"c":35.72,"h":36.935,"l":35.04,"n":85076,"o":36.81,"t":"2025-09-05T04:00:00Z","v":9180006,"vw":35.705592},{"c":35.38,"h":36.16,"l":35.31,"n":36825,"o":35.78,"t":"2025-09-08T04:00:00Z","v":4039604,"vw":35.757605},{"c":35.41,"h":35.965,"l":35.24,"n":29896,"o":35.81,"t":"2025-09-09T04:00:00Z","v":3381144,"vw":35.500683},{"c":35.63,"h":36.74,"l":35.435,"n":41626,"o":36.04,"t":"2025-09-10T04:00:00Z","v":5664535,"vw":36.137801},{"c":36.49,"h":36.645,"l":36.22,"n":31891,"o":36.33,"t":"2025-09-11T04:00:00Z","v":4090498,"vw":36.452409},{"c":38.53,"h":38.545,"l":37.155,"n":37995,"o":37.28,"t":"2025-09-12T04:00:00Z","v":5954810,"vw":37.918131},{"c":37.02,"h":37.44,"l":36.79,"n":34133,"o":37.32,"t":"2025-09-15T04:00:00Z","v":5660416,"vw":37.094438},{"c":37.02,"h":37.19,"l":36.43,"n":24269,"o":37.16,"t":"2025-09-16T04:00:00Z","v":5137753,"vw":36.809389},{"c":37.23,"h":37.35,"l":36.4186,"n":37965,"o":37.11,"t":"2025-09-17T04:00:00Z","v":8242164,"vw":36.929455},{"c":37.82,"h":38.24,"l":37.5701,"n":18423,"o":37.78,"t":"2025-09-18T04:00:00Z","v":4091419,"vw":37.936332},{"c":36.58,"h":37.4374,"l":36.54,"n":19599,"o":37.27,"t":"2025-09-19T04:00:00Z","v":3841770,"vw":36.914495},{"c":34.05,"h":34.785,"l":33.98,"n":25999,"o":34.62,"t":"2025-09-22T04:00:00Z","v":4782742,"vw":34.359625},{"c":34.19,"h":34.69,"l":34.04,"n":17652,"o":34.54,"t":"2025-09-23T04:00:00Z","v":3696438,"vw":34.344338},{"c":34.26,"h":34.64,"l":34.16,"n":11841,"o":34.38,"t":"2025-09-24T04:00:00Z","v":2234031,"vw":34.377263},{"c":32.22,"h":33.1022,"l":31.43,"n":46472,"o":32.95,"t":"2025-09-25T04:00:00Z","v":11032938,"vw":32.259568},{"c":33.17,"h":33.52,"l":32.18,"n":28067,"o":32.24,"t":"2025-09-26T04:00:00Z","v":6517396,"vw":32.911678},{"c":34.53,"h":34.66,"l":33.81,"n":19368,"o":33.84,"t":"2025-09-29T04:00:00Z","v":4046346,"vw":34.312057},{"c":34.27,"h":34.3987,"l":33.68,"n":15996,"o":34.33,"t":"2025-09-30T04:00:00Z","v":3095366,"vw":33.996885},{"c":35.68,"h":35.805,"l":35.265,"n":19303,"o":35.38,"t":"2025-10-01T04:00:00Z","v":4556309,"vw":35.567586},{"c":37.04,"h":37.22,"l":35.735,"n":21713,"o":36.2,"t":"2025-10-02T04:00:00Z","v":4673867,"vw":36.628821},{"c":37.25,"h":37.83,"l":36.54,"n":29083,"o":37.02,"t":"2025-10-03T04:00:00Z","v":5551210,"vw":37.07424},{"c":38.9,"h":38.975,"l":37.7,"n":23689,"o":37.79,"t":"2025-10-06T04:00:00Z","v":4324891,"vw":38.467078},{"c":36.84,"h":39.165,"l":36.58,"n":46266,"o":39.15,"t":"2025-10-07T04:00:00Z","v":10325419,"vw":37.399787},{"c":37.15,"h":37.49,"l":36.51,"n":22654,"o":36.83,"t":"2025-10-08T04:00:00Z","v":5430283,"vw":37.002176},{"c":35.67,"h":36.2,"l":35.09,"n":23293,"o":36.19,"t":"2025-10-09T04:00:00Z","v":4803610,"vw":35.589021},{"c":32.85,"h":36.14,"l":32.49,"n":78058,"o":35.93,"t":"2025-10-10T04:00:00Z","v":14810386,"vw":33.844155},{"c":35,"h":35.16,"l":33.56,"n":37271,"o":33.75,"t":"2025-10-13T04:00:00Z","v":6896286,"vw":34.341694},{"c":33.78,"h":34.25,"l":32.07,"n":65942,"o":32.46,"t":"2025-10-14T04:00:00Z","v":11698389,"vw":33.362561},{"c":32.75,"h":33.77,"l":32.31,"n":36360,"o":33.53,"t":"2025-10-15T04:00:00Z","v":5579963,"vw":32.947968},{"c":31.81,"h":33.45,"l":31.652,"n":57355,"o":33.26,"t":"2025-10-16T04:00:00Z","v":10845022,"vw":32.264579},{"c":31.48,"h":31.665,"l":30.53,"n":42293,"o":31.06,"t":"2025-10-17T04:00:00Z","v":7743510,"vw":31.192128},{"c":32.74,"h":33.31,"l":32.23,"n":29495,"o":33.09,"t":"2025-10-20T04:00:00Z","v":5364043,"vw":32.825889},{"c":32.89,"h":33.82,"l":31.6602,"n":46082,"o":31.94,"t":"2025-10-21T04:00:00Z","v":8655122,"vw":33.012936},{"c":31.26,"h":31.8751,"l":31.07,"n":41414,"o":31.66,"t":"2025-10-22T04:00:00Z","v":8142064,"vw":31.405379},{"c":31.73,"h":32.31,"l":31.2907,"n":22988,"o":31.59,"t":"2025-10-23T04:00:00Z","v":3389330,"vw":31.817052},{"c":32.29,"h":32.6453,"l":31.765,"n":21239,"o":32.62,"t":"2025-10-24T04:00:00Z","v":3246722,"vw":32.210812},{"c":34.49,"h":34.8049,"l":33.885,"n":21677,"o":34.19,"t":"2025-10-27T04:00:00Z","v":3521786,"vw":34.375074},{"c":33.19,"h":34.325,"l":33.09,"n":18008,"o":34.05,"t":"2025-10-28T04:00:00Z","v":3292831,"vw":33.720472},{"c":32.1,"h":33.11,"l":31.55,"n":45340,"o":33.07,"t":"2025-10-29T04:00:00Z","v":6400953,"vw":32.355213},{"c":30.27,"h":31.38,"l":30.19,"n":29723,"o":31.38,"t":"2025-10-30T04:00:00Z","v":5361569,"vw":30.919466},{"c":31.92,"h":32.07,"l":31.24,"n":22138,"o":31.68,"t":"2025-10-31T04:00:00Z","v":3800971,"vw":31.683438},{"c":29.42,"h":30.71,"l":29.241,"n":38508,"o":30.56,"t":"2025-11-03T05:00:00Z","v":5922043,"vw":29.846086},{"c":26.39,"h":29.46,"l":25.685,"n":84388,"o":28.73,"t":"2025-11-04T05:00:00Z","v":13902679,"vw":27.405242},{"c":28.34,"h":28.595,"l":27.26,"n":21310,"o":27.43,"t":"2025-11-05T05:00:00Z","v":3979934,"vw":27.959159},{"c":27.13,"h":27.64,"l":26.6481,"n":42792,"o":27.6,"t":"2025-11-06T05:00:00Z","v":6141784,"vw":27.218257},{"c":28.47,"h":28.525,"l":26.215,"n":37759,"o":26.5,"t":"2025-11-07T05:00:00Z","v":6234973,"vw":27.47887},{"c":29.31,"h":29.63,"l":28.785,"n":31289,"o":29.61,"t":"2025-11-10T05:00:00Z","v":5295389,"vw":29.147744},{"c":28.23,"h":29,"l":28.135,"n":25616,"o":28.99,"t":"2025-11-11T05:00:00Z","v":3503896,"vw":28.561251},{"c":28.02,"h":29.33,"l":27.67,"n":45064,"o":29.29,"t":"2025-11-12T05:00:00Z","v":8272001,"vw":28.239301},{"c":25.99,"h":28.53,"l":25.86,"n":61555,"o":28.16,"t":"2025-11-13T05:00:00Z","v":9989183,"vw":26.991863},{"c":25.75,"h":26.745,"l":25.49,"n":48962,"o":25.69,"t":"2025-11-14T05:00:00Z","v":7852965,"vw":26.143964},{"c":24.64,"h":26.34,"l":24.2593,"n":75880,"o":25.59,"t":"2025-11-17T05:00:00Z","v":13486988,"vw":25.249036},{"c":25.64,"h":26.025,"l":24.88,"n":53768,"o":25.09,"t":"2025-11-18T05:00:00Z","v":7995962,"vw":25.557254},{"c":24.16,"h":25.49,"l":23.53,"n":68005,"o":24.85,"t":"2025-11-19T05:00:00Z","v":13325514,"vw":24.261672},{"c":23.25,"h":24.785,"l":22.88,"n":102921,"o":24.7,"t":"2025-11-20T05:00:00Z","v":18416334,"vw":23.602619},{"c":22.48,"h":23.0407,"l":21.96,"n":76715,"o":22.37,"t":"2025-11-21T05:00:00Z","v":9980801,"vw":22.465212},{"c":24.41,"h":24.51,"l":22.85,"n":45006,"o":22.95,"t":"2025-11-24T05:00:00Z","v":8473936,"vw":23.819251},{"c":24.05,"h":24.285,"l":23.44,"n":31271,"o":23.89,"t":"2025-11-25T05:00:00Z","v":4601857,"vw":23.862911},{"c":24.86,"h":25.01,"l":23.8437,"n":30776,"o":24.09,"t":"2025-11-26T05:00:00Z","v":5346162,"vw":24.501089},{"c":24.94,"h":25.458,"l":24.73,"n":27617,"o":25.395,"t":"2025-11-28T05:00:00Z","v":4389346,"vw":25.031954},{"c":22.64,"h":23.25,"l":22.32,"n":36558,"o":23.155,"t":"2025-12-01T05:00:00Z","v":6333235,"vw":22.682215},{"c":24.47,"h":24.9055,"l":23.425,"n":29362,"o":23.49,"t":"2025-12-02T05:00:00Z","v":5034589,"vw":24.375568},{"c":25.76,"h":25.925,"l":25.08,"n":37179,"o":25.255,"t":"2025-12-03T05:00:00Z","v":5650139,"vw":25.555488},{"c":25.79,"h":26.4899,"l":25.19,"n":38039,"o":26.18,"t":"2025-12-04T05:00:00Z","v":8247272,"vw":25.942566},{"c":24.82,"h":25.93,"l":24.51,"n":44906,"o":25.45,"t":"2025-12-05T05:00:00Z","v":7722783,"vw":25.172774},{"c":25.76,"h":26.09,"l":25.26,"n":35260,"o":25.81,"t":"2025-12-08T05:00:00Z","v":5632906,"vw":25.613322},{"c":27.32,"h":27.9,"l":25.4445,"n":57988,"o":25.56,"t":"2025-12-09T05:00:00Z","v":9620035,"vw":27.05641},{"c":27.54,"h":28.32,"l":27.12,"n":67621,"o":27.29,"t":"2025-12-10T05:00:00Z","v":8611552,"vw":27.716892},{"c":26.45,"h":26.56,"l":25.82,"n":47685,"o":26.14,"t":"2025-12-11T05:00:00Z","v":6268628,"vw":26.19204},{"c":25.29,"h":26.67,"l":25.01,"n":57489,"o":26.47,"t":"2025-12-12T05:00:00Z","v":7720800,"vw":25.496104},{"c":24.03,"h":25.83,"l":23.76,"n":64392,"o":25.69,"t":"2025-12-15T05:00:00Z","v":8947736,"vw":24.579454},{"c":24.2,"h":24.42,"l":23.8849,"n":39665,"o":24.05,"t":"2025-12-16T05:00:00Z","v":5268184,"vw":24.136997},{"c":23.13,"h":24.85,"l":22.885,"n":82792,"o":24.12,"t":"2025-12-17T05:00:00Z","v":11928879,"vw":23.760114},{"c":22.81,"h":24.6,"l":22.77,"n":73559,"o":24.31,"t":"2025-12-18T05:00:00Z","v":10314439,"vw":23.532079},{"c":24.57,"h":24.77,"l":24.11,"n":51335,"o":24.29,"t":"2025-12-19T05:00:00Z","v":6727695,"vw":24.407212},{"c":24.41,"h":25.215,"l":24.31,"n":42563,"o":25.09,"t":"2025-12-22T05:00:00Z","v":6430246,"vw":24.81266},{"c":24.35,"h":24.5,"l":23.79,"n":33718,"o":24.14,"t":"2025-12-23T05:00:00Z","v":5195319,"vw":24.101264},{"c":24.08,"h":24.22,"l":23.68,"n":22332,"o":24,"t":"2025-12-24T05:00:00Z","v":3451804,"vw":23.964164},{"c":24.04,"h":24.45,"l":23.74,"n":32739,"o":24.45,"t":"2025-12-26T05:00:00Z","v":5012467,"vw":23.982367},{"c":24,"h":24.31,"l":23.87,"n":25965,"o":24.02,"t":"2025-12-29T05:00:00Z","v":4366796,"vw":24.065247},{"c":24.26,"h":24.67,"l":24.145,"n":31059,"o":24.34,"t":"2025-12-30T05:00:00Z","v":4384041,"vw":24.414131},{"c":24.37,"h":24.69,"l":24.25,"n":27254,"o":24.66,"t":"2025-12-31T05:00:00Z","v":4139766,"vw":24.409243},{"c":25.59,"h":25.86,"l":24.76,"n":67008,"o":24.88,"t":"2026-01-02T05:00:00Z","v":10023956,"vw":25.416953},{"c":26.52,"h":26.69,"l":25.61,"n":60789,"o":25.79,"t":"2026-01-05T05:00:00Z","v":10958693,"vw":26.10239},{"c":26.51,"h":27.048,"l":26.01,"n":49174,"o":27.03,"t":"2026-01-06T05:00:00Z","v":7226588,"vw":26.606764},{"c":25.63,"h":26.1775,"l":25.52,"n":44149,"o":26.08,"t":"2026-01-07T05:00:00Z","v":6676622,"vw":25.799846},{"c":25.37,"h":25.64,"l":24.92,"n":36636,"o":25.14,"t":"2026-01-08T05:00:00Z","v":5233651,"vw":25.283057},{"c":25.1,"h":25.7,"l":24.97,"n":41691,"o":25.27,"t":"2026-01-09T05:00:00Z","v":5806420,"vw":25.299546},{"c":25.36,"h":25.71,"l":25.1,"n":26363,"o":25.11,"t":"2026-01-12T05:00:00Z","v":4303123,"vw":25.420833},{"c":26.2,"h":26.34,"l":25.585,"n":32052,"o":25.775,"t":"2026-01-13T05:00:00Z","v":5259849,"vw":25.968768},{"c":27.68,"h":27.84,"l":27.035,"n":57186,"o":27.12,"t":"2026-01-14T05:00:00Z","v":9698549,"vw":27.438167},{"c":26.86,"h":27.59,"l":26.76,"n":44518,"o":27.54,"t":"2026-01-15T05:00:00Z","v":7002700,"vw":27.101498},{"c":26.92,"h":27.12,"l":26.57,"n":28599,"o":27.07,"t":"2026-01-16T05:00:00Z","v":5225327,"vw":26.83323},{"c":24.52,"h":25.195,"l":24.32,"n":53459,"o":25.06,"t":"2026-01-20T05:00:00Z","v":8445127,"vw":24.664463},{"c":24.76,"h":25.05,"l":23.39,"n":68629,"o":24.28,"t":"2026-01-21T05:00:00Z","v":11669496,"vw":24.219435},{"c":23.99,"h":24.32,"l":23.715,"n":36273,"o":24.28,"t":"2026-01-22T05:00:00Z","v":4813279,"vw":24.031484},{"c":24.02,"h":24.65,"l":23.61,"n":41129,"o":24,"t":"2026-01-23T05:00:00Z","v":6124748,"vw":24.131602},{"c":23.68,"h":24.1,"l":23.48,"n":35323,"o":23.578,"t":"2026-01-26T05:00:00Z","v":6071616,"vw":23.795667},{"c":24.65,"h":24.71,"l":23.72,"n":35918,"o":23.89,"t":"2026-01-27T05:00:00Z","v":5958524,"vw":24.212231},{"c":24.59,"h":24.8,"l":24.34,"n":32294,"o":24.67,"t":"2026-01-28T05:00:00Z","v":5662941,"vw":24.583373},{"c":22.86,"h":23.86,"l":22.47,"n":62954,"o":23.8,"t":"2026-01-29T05:00:00Z","v":11346166,"vw":23.002868},{"c":21.84,"h":22.545,"l":21.49,"n":67111,"o":22.27,"t":"2026-01-30T05:00:00Z","v":9582497,"vw":22.133853},{"c":18.95,"h":19.58,"l":18.88,"n":70897,"o":18.93,"t":"2026-02-02T05:00:00Z","v":12790224,"vw":19.219688},{"c":18.74,"h":19.05,"l":17.21,"n":80679,"o":18.83,"t":"2026-02-03T05:00:00Z","v":18267030,"vw":18.251698},{"c":17.66,"h":18.13,"l":16.91,"n":90376,"o":17.95,"t":"2026-02-04T05:00:00Z","v":14139661,"vw":17.484365},{"c":15.2,"h":17.15,"l":14.87,"n":72685,"o":16.91,"t":"2026-02-05T05:00:00Z","v":14657773,"vw":15.995808},{"c":16.75,"h":17.07,"l":15.89,"n":36291,"o":15.89,"t":"2026-02-06T05:00:00Z","v":9175200,"vw":16.56685},{"c":17.33,"h":17.52,"l":16.41,"n":37127,"o":16.51,"t":"2026-02-09T05:00:00Z","v":6121397,"vw":16.998143},{"c":16.41,"h":16.69,"l":16.23,"n":32132,"o":16.52,"t":"2026-02-10T05:00:00Z","v":6037330,"vw":16.449358},{"c":15.93,"h":16.28,"l":15.5,"n":38283,"o":16.2,"t":"2026-02-11T05:00:00Z","v":6948782,"vw":15.799684},{"c":15.62,"h":16.27,"l":15.47,"n":26155,"o":16.18,"t":"2026-02-12T05:00:00Z","v":5461078,"vw":15.771744},{"c":16.68,"h":16.9,"l":16.03,"n":32353,"o":16.115,"t":"2026-02-13T05:00:00Z","v":7285608,"vw":16.567338},{"c":16.27,"h":16.44,"l":15.82,"n":21700,"o":16.2,"t":"2026-02-17T05:00:00Z","v":4628489,"vw":16.097866},{"c":15.81,"h":16.39,"l":15.675,"n":21904,"o":16.03,"t":"2026-02-18T05:00:00Z","v":5202037,"vw":16.002135},{"c":15.89,"h":15.92,"l":15.54,"n":14099,"o":15.69,"t":"2026-02-19T05:00:00Z","v":3499253,"vw":15.724576},{"c":16.08,"h":16.16,"l":15.775,"n":25493,"o":15.83,"t":"2026-02-20T05:00:00Z","v":5561191,"vw":15.991488},{"c":15.18,"h":15.66,"l":14.98,"n":18378,"o":15.625,"t":"2026-02-23T05:00:00Z","v":4603208,"vw":15.287514},{"c":15.15,"h":15.21,"l":14.71,"n":12417,"o":14.795,"t":"2026-02-24T05:00:00Z","v":2734941,"vw":15.051378},{"c":16.93,"h":17,"l":16.01,"n":23155,"o":16.09,"t":"2026-02-25T05:00:00Z","v":5642336,"vw":16.630323},{"c":16.52,"h":16.94,"l":16.105,"n":26788,"o":16.88,"t":"2026-02-26T05:00:00Z","v":6182275,"vw":16.469425},{"c":15.69,"h":15.975,"l":15.555,"n":15533,"o":15.9,"t":"2026-02-27T05:00:00Z","v":3089836,"vw":15.77817},{"c":16.61,"h":17.03,"l":15.69,"n":36681,"o":15.69,"t":"2026-03-02T05:00:00Z","v":7715681,"vw":16.561068},{"c":16.1,"h":16.39,"l":15.7,"n":26520,"o":15.97,"t":"2026-03-03T05:00:00Z","v":6588715,"vw":16.056988},{"c":17.53,"h":17.93,"l":16.82,"n":37675,"o":16.94,"t":"2026-03-04T05:00:00Z","v":8229798,"vw":17.418297},{"c":17.04,"h":17.36,"l":16.71,"n":24665,"o":17.25,"t":"2026-03-05T05:00:00Z","v":6943294,"vw":16.950706},{"c":16.11,"h":16.39,"l":15.92,"n":20639,"o":16.38,"t":"2026-03-06T05:00:00Z","v":3689247,"vw":16.123099},{"c":16.57,"h":16.72,"l":16.33,"n":17023,"o":16.41,"t":"2026-03-09T04:00:00Z","v":5986040,"vw":16.491399},{"c":16.58,"h":17.02,"l":16.35,"n":17663,"o":16.72,"t":"2026-03-10T04:00:00Z","v":3320758,"vw":16.745609},{"c":16.91,"h":17,"l":16.54,"n":11427,"o":16.665,"t":"2026-03-11T04:00:00Z","v":2522545,"vw":16.796307},{"c":16.86,"h":17.07,"l":16.59,"n":12855,"o":16.75,"t":"2026-03-12T04:00:00Z","v":2867015,"vw":16.799663},{"c":17.11,"h":18.02,"l":17.02,"n":20623,"o":17.79,"t":"2026-03-13T04:00:00Z","v":5397159,"vw":17.495873},{"c":18.98,"h":19.12,"l":18.36,"n":22711,"o":18.57,"t":"2026-03-16T04:00:00Z","v":4598621,"vw":18.742486},{"c":18.9,"h":19.2,"l":18.76,"n":13070,"o":18.88,"t":"2026-03-17T04:00:00Z","v":3441173,"vw":18.985612},{"c":17.8,"h":18.27,"l":17.63,"n":20535,"o":18.22,"t":"2026-03-18T04:00:00Z","v":3841101,"vw":17.878792},{"c":17.43,"h":17.55,"l":17.085,"n":12788,"o":17.32,"t":"2026-03-19T04:00:00Z","v":3309287,"vw":17.290268},{"c":17.37,"h":17.475,"l":17.2201,"n":8995,"o":17.45,"t":"2026-03-20T04:00:00Z","v":1917598,"vw":17.342635},{"c":17.54,"h":17.85,"l":17.23,"n":16668,"o":17.5,"t":"2026-03-23T04:00:00Z","v":3993043,"vw":17.553037},{"c":17.22,"h":17.58,"l":17.105,"n":9091,"o":17.49,"t":"2026-03-24T04:00:00Z","v":2205389,"vw":17.313456},{"c":17.67,"h":17.89,"l":17.48,"n":9034,"o":17.77,"t":"2026-03-25T04:00:00Z","v":1689851,"vw":17.67866},{"c":16.66,"h":17.02,"l":16.535,"n":9729,"o":16.9,"t":"2026-03-26T04:00:00Z","v":2405468,"vw":16.784006},{"c":16.18,"h":16.3451,"l":16.02,"n":13660,"o":16.21,"t":"2026-03-27T04:00:00Z","v":3029855,"vw":16.155563},{"c":16.44,"h":16.9169,"l":16.365,"n":11318,"o":16.85,"t":"2026-03-30T04:00:00Z","v":2571460,"vw":16.665231},{"c":17.07,"h":17.255,"l":16.56,"n":16209,"o":16.73,"t":"2026-03-31T04:00:00Z","v":3924410,"vw":16.992598},{"c":17.43,"h":17.64,"l":17.15,"n":10205,"o":17.35,"t":"2026-04-01T04:00:00Z","v":2347094,"vw":17.367543},{"c":16.8,"h":16.88,"l":16.395,"n":8216,"o":16.51,"t":"2026-04-02T04:00:00Z","v":1647864,"vw":16.709835},{"c":17.45,"h":17.655,"l":17.27,"n":13012,"o":17.45,"t":"2026-04-06T04:00:00Z","v":2949694,"vw":17.484136},{"c":17.16,"h":17.19,"l":16.73,"n":8403,"o":16.91,"t":"2026-04-07T04:00:00Z","v":2076116,"vw":16.941217},{"c":17.97,"h":18.41,"l":17.76,"n":11262,"o":18.37,"t":"2026-04-08T04:00:00Z","v":2502263,"vw":18.039216},{"c":18.01,"h":18.11,"l":17.52,"n":7577,"o":17.71,"t":"2026-04-09T04:00:00Z","v":1594634,"vw":17.872063},{"c":18.32,"h":18.35,"l":17.95,"n":11324,"o":18.04,"t":"2026-04-10T04:00:00Z","v":2588516,"vw":18.230939},{"c":18.39,"h":18.43,"l":17.72,"n":9662,"o":17.86,"t":"2026-04-13T04:00:00Z","v":2195552,"vw":18.082728},{"c":18.8,"h":19.635,"l":18.71,"n":16722,"o":19.29,"t":"2026-04-14T04:00:00Z","v":3554698,"vw":19.149642},{"c":19.3,"h":19.385,"l":18.825,"n":10339,"o":18.96,"t":"2026-04-15T04:00:00Z","v":2592851,"vw":19.072565},{"c":19.17,"h":19.185,"l":18.565,"n":13058,"o":19.1,"t":"2026-04-16T04:00:00Z","v":2623307,"vw":18.870635},{"c":19.74,"h":20.04,"l":19.44,"n":18312,"o":19.55,"t":"2026-04-17T04:00:00Z","v":4692146,"vw":19.772966},{"c":18.94,"h":19.045,"l":18.51,"n":12070,"o":18.81,"t":"2026-04-20T04:00:00Z","v":2688502,"vw":18.802182},{"c":18.67,"h":18.93,"l":18.56,"n":12928,"o":18.74,"t":"2026-04-21T04:00:00Z","v":3425728,"vw":18.724356},{"c":19.48,"h":19.695,"l":19.37,"n":11463,"o":19.59,"t":"2026-04-22T04:00:00Z","v":2998339,"vw":19.517297},{"c":18.79,"h":19.04,"l":18.55,"n":9805,"o":18.86,"t":"2026-04-23T04:00:00Z","v":2410850,"vw":18.799964},{"c":18.85,"h":18.93,"l":18.7,"n":7688,"o":18.87,"t":"2026-04-24T04:00:00Z","v":1747346,"vw":18.816151},{"c":18.59,"h":18.91,"l":18.4,"n":8263,"o":18.79,"t":"2026-04-27T04:00:00Z","v":1926068,"vw":18.599992},{"c":18.69,"h":18.715,"l":18.35,"n":5507,"o":18.45,"t":"2026-04-28T04:00:00Z","v":1226744,"vw":18.52518},{"c":18.12,"h":18.73,"l":18.011,"n":10721,"o":18.73,"t":"2026-04-29T04:00:00Z","v":2540992,"vw":18.288514},{"c":18.34,"h":18.46,"l":18.235,"n":6557,"o":18.32,"t":"2026-04-30T04:00:00Z","v":2054246,"vw":18.352991},{"c":18.72,"h":18.89,"l":18.66,"n":7569,"o":18.74,"t":"2026-05-01T04:00:00Z","v":1982073,"vw":18.752256},{"c":19.13,"h":19.34,"l":18.88,"n":9889,"o":18.97,"t":"2026-05-04T04:00:00Z","v":2527437,"vw":19.122722},{"c":19.23,"h":19.46,"l":19.13,"n":7143,"o":19.4,"t":"2026-05-05T04:00:00Z","v":1800801,"vw":19.285818},{"c":19.05,"h":19.35,"l":18.95,"n":9872,"o":19.32,"t":"2026-05-06T04:00:00Z","v":2195946,"vw":19.116956},{"c":18.63,"h":18.85,"l":18.48,"n":10746,"o":18.83,"t":"2026-05-07T04:00:00Z","v":2597052,"vw":18.648229},{"c":18.78,"h":18.825,"l":18.395,"n":8759,"o":18.44,"t":"2026-05-08T04:00:00Z","v":1773525,"vw":18.634619},{"c":18.95,"h":19,"l":18.67,"n":8981,"o":18.85,"t":"2026-05-11T04:00:00Z","v":1969573,"vw":18.871892},{"c":18.52,"h":18.54,"l":18.28,"n":11366,"o":18.5,"t":"2026-05-12T04:00:00Z","v":2360616,"vw":18.42368},{"c":18.29,"h":18.51,"l":18.105,"n":7710,"o":18.49,"t":"2026-05-13T04:00:00Z","v":1576108,"vw":18.303745},{"c":18.62,"h":18.8093,"l":18.205,"n":10627,"o":18.31,"t":"2026-05-14T04:00:00Z","v":2235636,"vw":18.608582},{"c":18.02,"h":18.205,"l":17.86,"n":12445,"o":18.2,"t":"2026-05-15T04:00:00Z","v":2892229,"vw":18.009403},{"c":17.19,"h":17.35,"l":16.83,"n":15039,"o":17.35,"t":"2026-05-18T04:00:00Z","v":4256298,"vw":17.05405},{"c":17.1,"h":17.2237,"l":16.96,"n":8555,"o":17.05,"t":"2026-05-19T04:00:00Z","v":2062033,"vw":17.107454},{"c":17.33,"h":17.405,"l":17.12,"n":7131,"o":17.23,"t":"2026-05-20T04:00:00Z","v":1564012,"vw":17.295836},{"c":17.35,"h":17.4399,"l":17.04,"n":6949,"o":17.14,"t":"2026-05-21T04:00:00Z","v":1476024,"vw":17.24102},{"c":16.73,"h":17.26,"l":16.665,"n":10426,"o":17.24,"t":"2026-05-22T04:00:00Z","v":2455308,"vw":17.025296},{"c":16.78,"h":17.3214,"l":16.63,"n":12126,"o":17.12,"t":"2026-05-26T04:00:00Z","v":2987427,"vw":16.912311},{"c":16.64,"h":16.82,"l":16.53,"n":8839,"o":16.74,"t":"2026-05-27T04:00:00Z","v":1647999,"vw":16.658068},{"c":16.31,"h":16.425,"l":15.91,"n":12747,"o":16.07,"t":"2026-05-28T04:00:00Z","v":3187255,"vw":16.169312},{"c":16.31,"h":16.555,"l":16,"n":9703,"o":16.17,"t":"2026-05-29T04:00:00Z","v":1917892,"vw":16.342838},{"c":16.21,"h":16.245,"l":15.84,"n":12401,"o":15.99,"t":"2026-06-01T04:00:00Z","v":3105690,"vw":16.01603},{"c":15.46,"h":16.0274,"l":15.24,"n":16488,"o":16.01,"t":"2026-06-02T04:00:00Z","v":4153385,"vw":15.573894},{"c":14.57,"h":15.175,"l":14.52,"n":12632,"o":15.09,"t":"2026-06-03T04:00:00Z","v":2536450,"vw":14.813697},{"c":14.36,"h":14.5,"l":14.17,"n":13082,"o":14.25,"t":"2026-06-04T04:00:00Z","v":3110379,"vw":14.355048},{"c":12.75,"h":13.57,"l":12.46,"n":26001,"o":13.49,"t":"2026-06-05T04:00:00Z","v":6889014,"vw":12.892339},{"c":13.63,"h":13.795,"l":13.5502,"n":10442,"o":13.65,"t":"2026-06-08T04:00:00Z","v":2538219,"vw":13.645791},{"c":13.41,"h":13.5652,"l":13.05,"n":10630,"o":13.51,"t":"2026-06-09T04:00:00Z","v":2860830,"vw":13.275881},{"c":13.18,"h":13.48,"l":13.115,"n":9139,"o":13.22,"t":"2026-06-10T04:00:00Z","v":2108721,"vw":13.266022},{"c":13.6,"h":13.68,"l":13.19,"n":12297,"o":13.32,"t":"2026-06-11T04:00:00Z","v":3225363,"vw":13.46715},{"c":13.47,"h":13.6752,"l":13.36,"n":9018,"o":13.47,"t":"2026-06-12T04:00:00Z","v":2226025,"vw":13.501511},{"c":14.72,"h":14.95,"l":14.5899,"n":11349,"o":14.71,"t":"2026-06-15T04:00:00Z","v":2324104,"vw":14.728828},{"c":14.52,"h":14.61,"l":14.255,"n":7537,"o":14.56,"t":"2026-06-16T04:00:00Z","v":1513621,"vw":14.471222},{"c":14.01,"h":14.51,"l":13.975,"n":10748,"o":14.2,"t":"2026-06-17T04:00:00Z","v":2300396,"vw":14.227795},{"c":13.79,"h":14.165,"l":13.51,"n":7627,"o":14.15,"t":"2026-06-18T04:00:00Z","v":1769386,"vw":13.787563},{"c":14.01,"h":14.375,"l":13.965,"n":7385,"o":14.24,"t":"2026-06-22T04:00:00Z","v":1788639,"vw":14.131502},{"c":13.43,"h":13.51,"l":13.29,"n":6504,"o":13.32,"t":"2026-06-23T04:00:00Z","v":1433101,"vw":13.405563},{"c":12.79,"h":13.43,"l":12.55,"n":12684,"o":13.33,"t":"2026-06-24T04:00:00Z","v":3011399,"vw":12.910607},{"c":12.59,"h":13.21,"l":12.38,"n":12124,"o":13.2,"t":"2026-06-25T04:00:00Z","v":2588866,"vw":12.66824},{"c":12.73,"h":12.87,"l":12.36,"n":7767,"o":12.39,"t":"2026-06-26T04:00:00Z","v":1732664,"vw":12.696481},{"c":13.13,"h":13.2199,"l":12.57,"n":10354,"o":12.7107,"t":"2026-06-29T04:00:00Z","v":2449521,"vw":12.865068},{"c":12.76,"h":12.7693,"l":12.5101,"n":7555,"o":12.6,"t":"2026-06-30T04:00:00Z","v":1832472,"vw":12.655672},{"c":13.06,"h":13.17,"l":12.68,"n":9212,"o":12.75,"t":"2026-07-01T04:00:00Z","v":2372952,"vw":13.023456},{"c":13.75,"h":13.93,"l":13.56,"n":9493,"o":13.59,"t":"2026-07-02T04:00:00Z","v":3080451,"vw":13.757684},{"c":14.5,"h":14.5801,"l":13.97,"n":10015,"o":14.02,"t":"2026-07-06T04:00:00Z","v":2062731,"vw":14.368849},{"c":14.45,"h":14.62,"l":14.205,"n":8703,"o":14.29,"t":"2026-07-07T04:00:00Z","v":1959565,"vw":14.435011},{"c":14.04,"h":14.08,"l":13.815,"n":8043,"o":14.01,"t":"2026-07-08T04:00:00Z","v":2102454,"vw":13.956936},{"c":14.11,"h":14.195,"l":13.975,"n":4843,"o":14.05,"t":"2026-07-09T04:00:00Z","v":1183882,"vw":14.076452},{"c":14.47,"h":14.62,"l":14.33,"n":6347,"o":14.49,"t":"2026-07-10T04:00:00Z","v":1837757,"vw":14.464405},{"c":14.31,"h":14.41,"l":14.12,"n":6573,"o":14.27,"t":"2026-07-13T04:00:00Z","v":1339960,"vw":14.269219},{"c":15.15,"h":15.23,"l":15.01,"n":10043,"o":15.16,"t":"2026-07-14T04:00:00Z","v":2945849,"vw":15.108417},{"c":15.52,"h":15.6682,"l":15.36,"n":8717,"o":15.62,"t":"2026-07-15T04:00:00Z","v":1754480,"vw":15.533216},{"c":15.13,"h":15.275,"l":15.035,"n":6785,"o":15.2,"t":"2026-07-16T04:00:00Z","v":1402129,"vw":15.143091},{"c":14.88,"h":14.97,"l":14.55,"n":6751,"o":14.64,"t":"2026-07-17T04:00:00Z","v":1604994,"vw":14.746157},{"c":15.32,"h":15.4785,"l":14.94,"n":7210,"o":15.08,"t":"2026-07-20T04:00:00Z","v":1743376,"vw":15.275764},{"c":15.53,"h":15.69,"l":15.45,"n":6015,"o":15.63,"t":"2026-07-21T04:00:00Z","v":1665648,"vw":15.546011},{"c":15.54,"h":15.7887,"l":15.5,"n":5236,"o":15.5,"t":"2026-07-22T04:00:00Z","v":1234254,"vw":15.630101},{"c":15.12,"h":15.4,"l":15.075,"n":5499,"o":15.31,"t":"2026-07-23T04:00:00Z","v":1901146,"vw":15.229289},{"c":15.02,"h":15.07,"l":14.9,"n":4372,"o":15.05,"t":"2026-07-24T04:00:00Z","v":1058795,"vw":14.999306},{"c":15.72,"h":15.94,"l":15.47,"n":7661,"o":15.74,"t":"2026-07-27T04:00:00Z","v":2135983,"vw":15.692485},{"c":15.48,"h":15.5401,"l":14.97,"n":7528,"o":15.18,"t":"2026-07-28T04:00:00Z","v":2096172,"vw":15.302628},{"c":15.22,"h":15.59,"l":15.19,"n":8957,"o":15.35,"t":"2026-07-29T04:00:00Z","v":1992544,"vw":15.342626},{"c":15.52,"h":15.61,"l":15.43,"n":5405,"o":15.51,"t":"2026-07-30T04:00:00Z","v":1351546,"vw":15.501925},{"c":15.05,"h":15.23,"l":14.89,"n":11208,"o":15.222,"t":"2026-07-31T04:00:00Z","v":2273900,"vw":15.041266},{"c":15.08,"h":15.125,"l":14.81,"n":6210,"o":14.8507,"t":"2026-08-03T04:00:00Z","v":1397668,"vw":15.006045},{"c":15.11,"h":15.165,"l":14.9515,"n":6081,"o":15.06,"t":"2026-08-04T04:00:00Z","v":1800663,"vw":15.076091},{"c":15.45,"h":15.525,"l":14.94,"n":10775,"o":15.057,"t":"2026-08-05T04:00:00Z","v":1899511,"vw":15.265289},{"c":15.38,"h":15.46,"l":15.235,"n":7075,"o":15.27,"t":"2026-08-06T04:00:00Z","v":1336370,"vw":15.375291},{"c":15.46,"h":15.585,"l":15.345,"n":5755,"o":15.52,"t":"2026-08-07T04:00:00Z","v":1185664,"vw":15.442347},{"c":15.11,"h":15.36,"l":15.0379,"n":8975,"o":15.36,"t":"2026-08-10T04:00:00Z","v":1799287,"vw":15.187909},{"c":15.15,"h":15.23,"l":14.92,"n":6299,"o":15.19,"t":"2026-08-11T04:00:00Z","v":1147017,"vw":15.07328},{"c":15.13,"h":15.36,"l":15.11,"n":7317,"o":15.35,"t":"2026-08-12T04:00:00Z","v":1330312,"vw":15.230427},{"c":15.19,"h":15.275,"l":14.995,"n":4030,"o":15.18,"t":"2026-08-13T04:00:00Z","v":1052065,"vw":15.158504},{"c":15.14,"h":15.195,"l":14.995,"n":6384,"o":15.07,"t":"2026-08-14T04:00:00Z","v":1280703,"vw":15.080433},{"c":15.36,"h":15.415,"l":15.2699,"n":5012,"o":15.28,"t":"2026-08-17T04:00:00Z","v":1592824,"vw":15.346407},{"c":15.41,"h":15.47,"l":15.2301,"n":5176,"o":15.26,"t":"2026-08-18T04:00:00Z","v":1540072,"vw":15.366655},{"c":16.93,"h":17.05,"l":15.525,"n":23595,"o":15.6,"t":"2026-08-19T04:00:00Z","v":6011452,"vw":16.558151},{"c":18.73,"h":18.9901,"l":18.165,"n":18411,"o":18.41,"t":"2026-08-20T04:00:00Z","v":5192317,"vw":18.621152},{"c":19.45,"h":19.585,"l":19.08,"n":18560,"o":19.21,"t":"2026-08-21T04:00:00Z","v":3625002,"vw":19.334379},{"c":19.91,"h":20.395,"l":19.775,"n":25136,"o":20.21,"t":"2026-08-24T04:00:00Z","v":5237265,"vw":20.079256},{"c":19.85,"h":20.02,"l":19.65,"n":11293,"o":19.78,"t":"2026-08-25T04:00:00Z","v":2276069,"vw":19.876075},{"c":19.91,"h":20,"l":19.585,"n":9349,"o":19.68,"t":"2026-08-26T04:00:00Z","v":1785002,"vw":19.770258},{"c":20.11,"h":20.415,"l":20,"n":11546,"o":20.14,"t":"2026-08-27T04:00:00Z","v":2348773,"vw":20.230244},{"c":19.62,"h":20.35,"l":19.385,"n":16349,"o":20.11,"t":"2026-08-28T04:00:00Z","v":3243083,"vw":19.842889},{"c":19.97,"h":20.05,"l":19.615,"n":9669,"o":19.71,"t":"2026-08-31T04:00:00Z","v":1601291,"vw":19.844539},{"c":19.47,"h":19.78,"l":19.18,"n":8355,"o":19.66,"t":"2026-09-01T04:00:00Z","v":1892896,"vw":19.53035},{"c":19.27,"h":19.46,"l":19.0977,"n":8453,"o":19.22,"t":"2026-09-02T04:00:00Z","v":2311848,"vw":19.260442},{"c":20.25,"h":20.345,"l":19.44,"n":15168,"o":19.44,"t":"2026-09-03T04:00:00Z","v":3548503,"vw":20.039022},{"c":19.76,"h":19.81,"l":19.54,"n":9728,"o":19.69,"t":"2026-09-04T04:00:00Z","v":2092240,"vw":19.701619},{"c":19.96,"h":20.15,"l":19.62,"n":9704,"o":19.83,"t":"2026-09-08T04:00:00Z","v":1997433,"vw":19.960086},{"c":19.82,"h":20.27,"l":19.791,"n":7284,"o":20.2,"t":"2026-09-09T04:00:00Z","v":1291183,"vw":20.039179},{"c":19.79,"h":19.89,"l":19.42,"n":7902,"o":19.43,"t":"2026-09-10T04:00:00Z","v":1835721,"vw":19.665539},{"c":20.42,"h":21.435,"l":20.02,"n":24858,"o":20.08,"t":"2026-09-11T04:00:00Z","v":6799561,"vw":20.804513},{"c":20.43,"h":20.4926,"l":20.05,"n":14860,"o":20.11,"t":"2026-09-14T04:00:00Z","v":4929140,"vw":20.250207},{"c":19.41,"h":19.905,"l":18.925,"n":26971,"o":19.9,"t":"2026-09-15T04:00:00Z","v":8940903,"vw":19.381574},{"c":19.33,"h":19.52,"l":19.02,"n":10984,"o":19.28,"t":"2026-09-16T04:00:00Z","v":2683063,"vw":19.241088},{"c":19.68,"h":19.94,"l":19.53,"n":7237,"o":19.69,"t":"2026-09-17T04:00:00Z","v":1938577,"vw":19.785899},{"c":21.22,"h":21.29,"l":20.12,"n":16259,"o":20.12,"t":"2026-09-18T04:00:00Z","v":4843612,"vw":20.844424},{"c":22.22,"h":22.33,"l":21.79,"n":15928,"o":21.98,"t":"2026-09-21T04:00:00Z","v":3821574,"vw":22.073857},{"c":22.11,"h":22.215,"l":21.84,"n":9889,"o":22.04,"t":"2026-09-22T04:00:00Z","v":2013832,"vw":22.066035},{"c":21.53,"h":21.895,"l":21.19,"n":11601,"o":21.84,"t":"2026-09-23T04:00:00Z","v":3258509,"vw":21.481569},{"c":21.67,"h":21.74,"l":21.27,"n":7991,"o":21.36,"t":"2026-09-24T04:00:00Z","v":2308797,"vw":21.523654},{"c":21.64,"h":21.79,"l":21.445,"n":10189,"o":21.69,"t":"2026-09-25T04:00:00Z","v":2950663,"vw":21.613619},{"c":21.47,"h":21.86,"l":21.2941,"n":9034,"o":21.6,"t":"2026-09-28T04:00:00Z","v":2723645,"vw":21.569273},{"c":21.61,"h":21.99,"l":21.435,"n":8871,"o":21.98,"t":"2026-09-29T04:00:00Z","v":2430256,"vw":21.658705},{"c":21.43,"h":21.975,"l":21.41,"n":7684,"o":21.87,"t":"2026-09-30T04:00:00Z","v":2273681,"vw":21.549691},{"c":21.69,"h":21.8,"l":21.47,"n":6110,"o":21.57,"t":"2026-10-01T04:00:00Z","v":1885667,"vw":21.655913},{"c":21.43,"h":22.2696,"l":21.3,"n":10805,"o":22.08,"t":"2026-10-02T04:00:00Z","v":3023846,"vw":21.674965},{"c":21.73,"h":21.9,"l":21.49,"n":6459,"o":21.8,"t":"2026-10-05T04:00:00Z","v":1509156,"vw":21.70458},{"c":21.6,"h":21.865,"l":21.52,"n":7728,"o":21.73,"t":"2026-10-06T04:00:00Z","v":2196686,"vw":21.672864},{"c":20.62,"h":20.6778,"l":20.35,"n":10094,"o":20.53,"t":"2026-10-07T04:00:00Z","v":3302764,"vw":20.541796},{"c":19.76,"h":20.35,"l":19.28,"n":11973,"o":20.3,"t":"2026-10-08T04:00:00Z","v":4259557,"vw":19.762922},{"c":19.85,"h":20.06,"l":19.84,"n":4849,"o":19.99,"t":"2026-10-09T04:00:00Z","v":1301687,"vw":19.932774},{"c":20.2,"h":20.395,"l":20.065,"n":4787,"o":20.24,"t":"2026-10-12T04:00:00Z","v":1409425,"vw":20.212813},{"c":20.1,"h":20.26,"l":19.985,"n":5896,"o":20.11,"t":"2026-10-13T04:00:00Z","v":2047928,"vw":20.121582},{"c":19.47,"h":19.92,"l":19.365,"n":9634,"o":19.79,"t":"2026-10-14T04:00:00Z","v":2889417,"vw":19.519124},{"c":19.64,"h":19.72,"l":18.62,"n":7812,"o":18.74,"t":"2026-10-15T04:00:00Z","v":2837664,"vw":19.268582},{"c":19.34,"h":19.875,"l":19.1799,"n":6486,"o":19.74,"t":"2026-10-16T04:00:00Z","v":2334305,"vw":19.422855},{"c":19.19,"h":19.41,"l":19.11,"n":6146,"o":19.39,"t":"2026-10-19T04:00:00Z","v":1894802,"vw":19.22942},{"c":19.51,"h":19.85,"l":19.1,"n":5661,"o":19.15,"t":"2026-10-20T04:00:00Z","v":1511556,"vw":19.585201},{"c":20.1701,"h":20.245,"l":19.695,"n":6366,"o":19.86,"t":"2026-10-21T04:00:00Z","v":1665850,"vw":20.003012}],"volatilityBars":[{"c":20.21,"h":20.21,"l":20.06,"n":15,"o":20.17,"t":"2026-10-14T08:00:00Z","v":8006,"vw":20.116819},{"c":20.07,"h":20.12,"l":20.07,"n":6,"o":20.12,"t":"2026-10-14T08:30:00Z","v":3192,"vw":20.08156},{"c":20.1,"h":20.11,"l":20.1,"n":5,"o":20.11,"t":"2026-10-14T08:45:00Z","v":1548,"vw":20.103324},{"c":20.04,"h":20.04,"l":20.04,"n":1,"o":20.04,"t":"2026-10-14T09:15:00Z","v":498,"vw":20.04},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-14T09:45:00Z","v":498,"vw":19.99},{"c":19.92,"h":19.94,"l":19.87,"n":29,"o":19.94,"t":"2026-10-14T10:00:00Z","v":10891,"vw":19.883709},{"c":20.06,"h":20.06,"l":20.06,"n":3,"o":20.06,"t":"2026-10-14T10:45:00Z","v":1500,"vw":20.06},{"c":20.07,"h":20.09,"l":20.06,"n":8,"o":20.09,"t":"2026-10-14T11:00:00Z","v":2600,"vw":20.073077},{"c":20.0509,"h":20.0509,"l":20.0509,"n":1,"o":20.0509,"t":"2026-10-14T11:45:00Z","v":100,"vw":20.0509},{"c":20.17,"h":20.17,"l":20.11,"n":12,"o":20.11,"t":"2026-10-14T12:00:00Z","v":4304,"vw":20.155116},{"c":20.17,"h":20.17,"l":20.1,"n":42,"o":20.15,"t":"2026-10-14T12:15:00Z","v":25052,"vw":20.132832},{"c":19.89,"h":20.02,"l":19.85,"n":321,"o":20,"t":"2026-10-14T12:30:00Z","v":132913,"vw":19.955213},{"c":19.84,"h":19.93,"l":19.83,"n":38,"o":19.89,"t":"2026-10-14T12:45:00Z","v":18081,"vw":19.876309},{"c":19.76,"h":19.88,"l":19.75,"n":93,"o":19.84,"t":"2026-10-14T13:00:00Z","v":42206,"vw":19.79137},{"c":19.81,"h":19.81,"l":19.69,"n":199,"o":19.76,"t":"2026-10-14T13:15:00Z","v":51092,"vw":19.732708},{"c":19.87,"h":19.92,"l":19.79,"n":279,"o":19.79,"t":"2026-10-14T13:30:00Z","v":127991,"vw":19.836629},{"c":19.67,"h":19.895,"l":19.66,"n":431,"o":19.88,"t":"2026-10-14T13:45:00Z","v":114104,"vw":19.768778},{"c":19.52,"h":19.68,"l":19.49,"n":454,"o":19.64,"t":"2026-10-14T14:00:00Z","v":137090,"vw":19.572095},{"c":19.48,"h":19.54,"l":19.45,"n":233,"o":19.51,"t":"2026-10-14T14:15:00Z","v":58674,"vw":19.494434},{"c":19.39,"h":19.49,"l":19.365,"n":342,"o":19.49,"t":"2026-10-14T14:30:00Z","v":93472,"vw":19.429316},{"c":19.497,"h":19.5,"l":19.38,"n":254,"o":19.39,"t":"2026-10-14T14:45:00Z","v":73837,"vw":19.425769},{"c":19.465,"h":19.4997,"l":19.4,"n":279,"o":19.4997,"t":"2026-10-14T15:00:00Z","v":75570,"vw":19.45899},{"c":19.55,"h":19.59,"l":19.47,"n":253,"o":19.47,"t":"2026-10-14T15:15:00Z","v":91355,"vw":19.536568},{"c":19.5,"h":19.56,"l":19.485,"n":195,"o":19.54,"t":"2026-10-14T15:30:00Z","v":70965,"vw":19.524875},{"c":19.4601,"h":19.53,"l":19.45,"n":152,"o":19.51,"t":"2026-10-14T15:45:00Z","v":52060,"vw":19.492893},{"c":19.46,"h":19.52,"l":19.45,"n":198,"o":19.46,"t":"2026-10-14T16:00:00Z","v":56077,"vw":19.488252},{"c":19.485,"h":19.4901,"l":19.44,"n":214,"o":19.46,"t":"2026-10-14T16:15:00Z","v":78268,"vw":19.463605},{"c":19.585,"h":19.585,"l":19.465,"n":341,"o":19.49,"t":"2026-10-14T16:30:00Z","v":119056,"vw":19.534975},{"c":19.61,"h":19.61,"l":19.555,"n":319,"o":19.59,"t":"2026-10-14T16:45:00Z","v":104877,"vw":19.583155},{"c":19.575,"h":19.648,"l":19.575,"n":242,"o":19.6101,"t":"2026-10-14T17:00:00Z","v":62703,"vw":19.613589},{"c":19.53,"h":19.6023,"l":19.51,"n":277,"o":19.57,"t":"2026-10-14T17:15:00Z","v":66100,"vw":19.555347},{"c":19.51,"h":19.56,"l":19.49,"n":267,"o":19.55,"t":"2026-10-14T17:30:00Z","v":73991,"vw":19.522303},{"c":19.47,"h":19.52,"l":19.445,"n":243,"o":19.51,"t":"2026-10-14T17:45:00Z","v":64292,"vw":19.477933},{"c":19.47,"h":19.4901,"l":19.43,"n":219,"o":19.47,"t":"2026-10-14T18:00:00Z","v":57365,"vw":19.457655},{"c":19.44,"h":19.465,"l":19.42,"n":234,"o":19.46,"t":"2026-10-14T18:15:00Z","v":64628,"vw":19.441106},{"c":19.415,"h":19.45,"l":19.4099,"n":222,"o":19.44,"t":"2026-10-14T18:30:00Z","v":72133,"vw":19.428096},{"c":19.465,"h":19.49,"l":19.4001,"n":336,"o":19.405,"t":"2026-10-14T18:45:00Z","v":109192,"vw":19.461826},{"c":19.47,"h":19.48,"l":19.385,"n":387,"o":19.465,"t":"2026-10-14T19:00:00Z","v":133610,"vw":19.435798},{"c":19.48,"h":19.51,"l":19.46,"n":590,"o":19.48,"t":"2026-10-14T19:15:00Z","v":168347,"vw":19.489712},{"c":19.46,"h":19.49,"l":19.4399,"n":708,"o":19.48,"t":"2026-10-14T19:30:00Z","v":163646,"vw":19.460411},{"c":19.455,"h":19.48,"l":19.43,"n":984,"o":19.46,"t":"2026-10-14T19:45:00Z","v":261924,"vw":19.452533},{"c":19.4896,"h":19.4896,"l":19.47,"n":9,"o":19.47,"t":"2026-10-14T20:00:00Z","v":7211,"vw":19.474897},{"c":19.45,"h":19.49,"l":19.45,"n":15,"o":19.46,"t":"2026-10-14T20:15:00Z","v":4403,"vw":19.470989},{"c":19.45,"h":19.45,"l":19.4004,"n":8,"o":19.42,"t":"2026-10-14T20:30:00Z","v":2510,"vw":19.407088},{"c":19.37,"h":19.375,"l":19.3,"n":55,"o":19.35,"t":"2026-10-14T20:45:00Z","v":8048,"vw":19.335495},{"c":19.35,"h":19.38,"l":19.29,"n":13,"o":19.3,"t":"2026-10-14T21:00:00Z","v":995,"vw":19.339503},{"c":19.251,"h":19.73,"l":19.251,"n":6,"o":19.73,"t":"2026-10-14T21:30:00Z","v":4350,"vw":19.536011},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-10-14T21:45:00Z","v":500,"vw":19.36},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-10-14T22:00:00Z","v":500,"vw":19.36},{"c":19.2709,"h":19.2741,"l":19.26,"n":3,"o":19.26,"t":"2026-10-14T22:15:00Z","v":1200,"vw":19.267533},{"c":19.32,"h":19.37,"l":19.32,"n":13,"o":19.37,"t":"2026-10-14T22:30:00Z","v":1490,"vw":19.332063},{"c":19.39,"h":19.39,"l":19.38,"n":3,"o":19.38,"t":"2026-10-14T22:45:00Z","v":483,"vw":19.385},{"c":19.3783,"h":19.3783,"l":19.3783,"n":1,"o":19.3783,"t":"2026-10-14T23:15:00Z","v":2250,"vw":19.3783},{"c":19.286,"h":19.286,"l":19.2731,"n":3,"o":19.2731,"t":"2026-10-14T23:30:00Z","v":609,"vw":19.275254},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-14T23:45:00Z","v":300,"vw":19.37},{"c":18.95,"h":19.22,"l":18.84,"n":45,"o":19.22,"t":"2026-10-15T08:00:00Z","v":18267,"vw":19.014125},{"c":19.01,"h":19.01,"l":19.01,"n":9,"o":19.01,"t":"2026-10-15T08:45:00Z","v":4882,"vw":19.01},{"c":19.03,"h":19.03,"l":19.03,"n":5,"o":19.03,"t":"2026-10-15T09:00:00Z","v":3388,"vw":19.03},{"c":19.03,"h":19.03,"l":19.03,"n":5,"o":19.03,"t":"2026-10-15T09:15:00Z","v":3500,"vw":19.03},{"c":18.93,"h":18.93,"l":18.93,"n":1,"o":18.93,"t":"2026-10-15T10:15:00Z","v":100,"vw":18.93},{"c":18.95,"h":18.99,"l":18.95,"n":2,"o":18.99,"t":"2026-10-15T10:30:00Z","v":413,"vw":18.978378},{"c":18.91,"h":18.91,"l":18.91,"n":1,"o":18.91,"t":"2026-10-15T10:45:00Z","v":333,"vw":18.91},{"c":18.95,"h":18.975,"l":18.9009,"n":22,"o":18.975,"t":"2026-10-15T11:00:00Z","v":6481,"vw":18.943772},{"c":18.96,"h":18.97,"l":18.92,"n":49,"o":18.96,"t":"2026-10-15T11:15:00Z","v":17331,"vw":18.942752},{"c":18.97,"h":18.99,"l":18.93,"n":32,"o":18.93,"t":"2026-10-15T11:30:00Z","v":26154,"vw":18.970627},{"c":18.93,"h":18.96,"l":18.93,"n":20,"o":18.96,"t":"2026-10-15T11:45:00Z","v":13916,"vw":18.945262},{"c":18.95,"h":18.95,"l":18.91,"n":20,"o":18.91,"t":"2026-10-15T12:00:00Z","v":22193,"vw":18.930432},{"c":18.98,"h":18.99,"l":18.94,"n":79,"o":18.96,"t":"2026-10-15T12:15:00Z","v":73484,"vw":18.953248},{"c":18.87,"h":18.95,"l":18.73,"n":187,"o":18.85,"t":"2026-10-15T12:30:00Z","v":78588,"vw":18.858555},{"c":18.81,"h":18.89,"l":18.79,"n":98,"o":18.87,"t":"2026-10-15T12:45:00Z","v":71533,"vw":18.839462},{"c":18.81,"h":18.85,"l":18.79,"n":63,"o":18.82,"t":"2026-10-15T13:00:00Z","v":33527,"vw":18.830172},{"c":18.76,"h":18.86,"l":18.73,"n":65,"o":18.86,"t":"2026-10-15T13:15:00Z","v":46895,"vw":18.819304},{"c":18.85,"h":18.87,"l":18.685,"n":779,"o":18.74,"t":"2026-10-15T13:30:00Z","v":252986,"vw":18.765322},{"c":18.74,"h":18.86,"l":18.62,"n":615,"o":18.85,"t":"2026-10-15T13:45:00Z","v":185799,"vw":18.71408},{"c":18.99,"h":19.075,"l":18.7125,"n":581,"o":18.735,"t":"2026-10-15T14:00:00Z","v":201319,"vw":18.954015},{"c":18.98,"h":19.04,"l":18.955,"n":383,"o":18.98,"t":"2026-10-15T14:15:00Z","v":133242,"vw":18.996375},{"c":19.0972,"h":19.13,"l":18.935,"n":270,"o":18.965,"t":"2026-10-15T14:30:00Z","v":73366,"vw":19.034349},{"c":19.2,"h":19.21,"l":19.085,"n":433,"o":19.1,"t":"2026-10-15T14:45:00Z","v":167129,"vw":19.164073},{"c":19.42,"h":19.435,"l":19.175,"n":529,"o":19.19,"t":"2026-10-15T15:00:00Z","v":233388,"vw":19.343451},{"c":19.43,"h":19.455,"l":19.39,"n":251,"o":19.42,"t":"2026-10-15T15:15:00Z","v":103714,"vw":19.421042},{"c":19.54,"h":19.61,"l":19.41,"n":341,"o":19.43,"t":"2026-10-15T15:30:00Z","v":101793,"vw":19.52788},{"c":19.565,"h":19.58,"l":19.51,"n":154,"o":19.51,"t":"2026-10-15T15:45:00Z","v":60695,"vw":19.552091},{"c":19.5798,"h":19.6,"l":19.53,"n":96,"o":19.55,"t":"2026-10-15T16:00:00Z","v":48632,"vw":19.566946},{"c":19.455,"h":19.55,"l":19.445,"n":110,"o":19.55,"t":"2026-10-15T16:15:00Z","v":36475,"vw":19.503832},{"c":19.47,"h":19.48,"l":19.415,"n":166,"o":19.47,"t":"2026-10-15T16:30:00Z","v":56310,"vw":19.459343},{"c":19.505,"h":19.521,"l":19.4796,"n":103,"o":19.49,"t":"2026-10-15T16:45:00Z","v":24096,"vw":19.502789},{"c":19.57,"h":19.57,"l":19.4901,"n":83,"o":19.505,"t":"2026-10-15T17:00:00Z","v":35447,"vw":19.507113},{"c":19.58,"h":19.685,"l":19.5699,"n":220,"o":19.57,"t":"2026-10-15T17:15:00Z","v":54044,"vw":19.623418},{"c":19.615,"h":19.64,"l":19.575,"n":135,"o":19.58,"t":"2026-10-15T17:30:00Z","v":51202,"vw":19.599751},{"c":19.6,"h":19.64,"l":19.5901,"n":110,"o":19.61,"t":"2026-10-15T17:45:00Z","v":33848,"vw":19.615913},{"c":19.53,"h":19.585,"l":19.525,"n":196,"o":19.585,"t":"2026-10-15T18:00:00Z","v":62991,"vw":19.54992},{"c":19.55,"h":19.555,"l":19.515,"n":148,"o":19.535,"t":"2026-10-15T18:15:00Z","v":55112,"vw":19.53577},{"c":19.62,"h":19.62,"l":19.558,"n":146,"o":19.56,"t":"2026-10-15T18:30:00Z","v":51709,"vw":19.580524},{"c":19.64,"h":19.64,"l":19.61,"n":131,"o":19.6201,"t":"2026-10-15T18:45:00Z","v":45902,"vw":19.624032},{"c":19.6401,"h":19.661,"l":19.625,"n":139,"o":19.64,"t":"2026-10-15T19:00:00Z","v":63187,"vw":19.642396},{"c":19.67,"h":19.72,"l":19.6475,"n":296,"o":19.6475,"t":"2026-10-15T19:15:00Z","v":121018,"vw":19.684338},{"c":19.67,"h":19.68,"l":19.635,"n":122,"o":19.6501,"t":"2026-10-15T19:30:00Z","v":43594,"vw":19.655507},{"c":19.645,"h":19.7,"l":19.64,"n":428,"o":19.68,"t":"2026-10-15T19:45:00Z","v":89915,"vw":19.666199},{"c":19.6701,"h":19.6701,"l":19.64,"n":9,"o":19.64,"t":"2026-10-15T20:00:00Z","v":12838,"vw":19.656004},{"c":19.71,"h":19.71,"l":19.67,"n":10,"o":19.67,"t":"2026-10-15T20:15:00Z","v":10050,"vw":19.67475},{"c":19.7,"h":19.7115,"l":19.7,"n":7,"o":19.7115,"t":"2026-10-15T20:45:00Z","v":2208,"vw":19.710455},{"c":19.8986,"h":19.8986,"l":19.8986,"n":1,"o":19.8986,"t":"2026-10-15T21:45:00Z","v":200,"vw":19.8986},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-10-15T22:00:00Z","v":500,"vw":19.74},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-10-15T22:15:00Z","v":300,"vw":19.72},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-15T22:45:00Z","v":100,"vw":19.68},{"c":19.59,"h":19.67,"l":19.59,"n":3,"o":19.67,"t":"2026-10-15T23:00:00Z","v":600,"vw":19.636667},{"c":19.5301,"h":19.5301,"l":19.5301,"n":1,"o":19.5301,"t":"2026-10-15T23:30:00Z","v":500,"vw":19.5301},{"c":19.6007,"h":19.6007,"l":19.6007,"n":1,"o":19.6007,"t":"2026-10-15T23:45:00Z","v":1000,"vw":19.6007},{"c":19.69,"h":19.7,"l":19.55,"n":27,"o":19.67,"t":"2026-10-16T08:00:00Z","v":15929,"vw":19.632841},{"c":19.68,"h":19.69,"l":19.65,"n":11,"o":19.67,"t":"2026-10-16T08:15:00Z","v":3716,"vw":19.678385},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-16T08:30:00Z","v":200,"vw":19.69},{"c":19.73,"h":19.73,"l":19.73,"n":5,"o":19.73,"t":"2026-10-16T08:45:00Z","v":500,"vw":19.73},{"c":19.67,"h":19.67,"l":19.67,"n":1,"o":19.67,"t":"2026-10-16T09:00:00Z","v":508,"vw":19.67},{"c":19.67,"h":19.67,"l":19.67,"n":1,"o":19.67,"t":"2026-10-16T09:15:00Z","v":160,"vw":19.67},{"c":19.63,"h":19.6493,"l":19.63,"n":2,"o":19.6493,"t":"2026-10-16T09:45:00Z","v":1300,"vw":19.644846},{"c":19.59,"h":19.59,"l":19.59,"n":1,"o":19.59,"t":"2026-10-16T10:00:00Z","v":900,"vw":19.59},{"c":19.6609,"h":19.6609,"l":19.65,"n":6,"o":19.66,"t":"2026-10-16T10:15:00Z","v":901,"vw":19.659389},{"c":19.75,"h":19.76,"l":19.69,"n":22,"o":19.69,"t":"2026-10-16T10:30:00Z","v":5423,"vw":19.713574},{"c":19.74,"h":19.76,"l":19.74,"n":13,"o":19.74,"t":"2026-10-16T10:45:00Z","v":12050,"vw":19.750333},{"c":19.95,"h":19.96,"l":19.75,"n":133,"o":19.75,"t":"2026-10-16T11:00:00Z","v":83445,"vw":19.868952},{"c":19.93,"h":19.98,"l":19.88,"n":69,"o":19.96,"t":"2026-10-16T11:15:00Z","v":52609,"vw":19.914901},{"c":19.8597,"h":19.94,"l":19.8597,"n":20,"o":19.94,"t":"2026-10-16T11:30:00Z","v":9561,"vw":19.865665},{"c":19.85,"h":19.87,"l":19.85,"n":14,"o":19.85,"t":"2026-10-16T11:45:00Z","v":4983,"vw":19.866353},{"c":19.75,"h":19.85,"l":19.74,"n":38,"o":19.85,"t":"2026-10-16T12:00:00Z","v":17694,"vw":19.801252},{"c":19.83,"h":19.83,"l":19.74,"n":28,"o":19.74,"t":"2026-10-16T12:15:00Z","v":8168,"vw":19.799722},{"c":19.83,"h":19.85,"l":19.81,"n":37,"o":19.81,"t":"2026-10-16T12:30:00Z","v":16906,"vw":19.823701},{"c":19.74,"h":19.81,"l":19.74,"n":19,"o":19.81,"t":"2026-10-16T12:45:00Z","v":14644,"vw":19.773021},{"c":19.76,"h":19.76,"l":19.71,"n":20,"o":19.74,"t":"2026-10-16T13:00:00Z","v":9345,"vw":19.724694},{"c":19.74,"h":19.75,"l":19.72,"n":42,"o":19.75,"t":"2026-10-16T13:15:00Z","v":38048,"vw":19.732323},{"c":19.71,"h":19.74,"l":19.67,"n":215,"o":19.74,"t":"2026-10-16T13:30:00Z","v":55886,"vw":19.70042},{"c":19.695,"h":19.74,"l":19.615,"n":362,"o":19.72,"t":"2026-10-16T13:45:00Z","v":107834,"vw":19.690846},{"c":19.78,"h":19.78,"l":19.67,"n":157,"o":19.71,"t":"2026-10-16T14:00:00Z","v":41464,"vw":19.718714},{"c":19.83,"h":19.86,"l":19.76,"n":149,"o":19.7799,"t":"2026-10-16T14:15:00Z","v":38651,"vw":19.829729},{"c":19.82,"h":19.875,"l":19.815,"n":87,"o":19.82,"t":"2026-10-16T14:30:00Z","v":24741,"vw":19.846771},{"c":19.705,"h":19.841,"l":19.7,"n":92,"o":19.82,"t":"2026-10-16T14:45:00Z","v":30485,"vw":19.784745},{"c":19.61,"h":19.7003,"l":19.525,"n":386,"o":19.7003,"t":"2026-10-16T15:00:00Z","v":109474,"vw":19.605833},{"c":19.535,"h":19.615,"l":19.515,"n":191,"o":19.605,"t":"2026-10-16T15:15:00Z","v":49749,"vw":19.547005},{"c":19.5701,"h":19.6,"l":19.545,"n":91,"o":19.55,"t":"2026-10-16T15:30:00Z","v":30630,"vw":19.574136},{"c":19.48,"h":19.585,"l":19.46,"n":175,"o":19.56,"t":"2026-10-16T15:45:00Z","v":50049,"vw":19.508251},{"c":19.545,"h":19.545,"l":19.43,"n":305,"o":19.47,"t":"2026-10-16T16:00:00Z","v":73285,"vw":19.460624},{"c":19.595,"h":19.6,"l":19.525,"n":283,"o":19.55,"t":"2026-10-16T16:15:00Z","v":80917,"vw":19.556601},{"c":19.53,"h":19.5801,"l":19.5199,"n":73,"o":19.5801,"t":"2026-10-16T16:30:00Z","v":21194,"vw":19.555103},{"c":19.48,"h":19.55,"l":19.455,"n":194,"o":19.55,"t":"2026-10-16T16:45:00Z","v":49051,"vw":19.491224},{"c":19.341,"h":19.495,"l":19.3114,"n":312,"o":19.49,"t":"2026-10-16T17:00:00Z","v":120251,"vw":19.371086},{"c":19.23,"h":19.32,"l":19.1799,"n":362,"o":19.32,"t":"2026-10-16T17:15:00Z","v":169530,"vw":19.234029},{"c":19.43,"h":19.46,"l":19.23,"n":319,"o":19.23,"t":"2026-10-16T17:30:00Z","v":101567,"vw":19.34261},{"c":19.31,"h":19.45,"l":19.3099,"n":166,"o":19.44,"t":"2026-10-16T17:45:00Z","v":66430,"vw":19.34801},{"c":19.35,"h":19.36,"l":19.29,"n":232,"o":19.32,"t":"2026-10-16T18:00:00Z","v":102638,"vw":19.328439},{"c":19.36,"h":19.38,"l":19.3098,"n":101,"o":19.36,"t":"2026-10-16T18:15:00Z","v":28026,"vw":19.351555},{"c":19.28,"h":19.38,"l":19.24,"n":296,"o":19.35,"t":"2026-10-16T18:30:00Z","v":154260,"vw":19.32328},{"c":19.27,"h":19.32,"l":19.2,"n":265,"o":19.28,"t":"2026-10-16T18:45:00Z","v":133441,"vw":19.254191},{"c":19.32,"h":19.3201,"l":19.215,"n":194,"o":19.28,"t":"2026-10-16T19:00:00Z","v":70984,"vw":19.259424},{"c":19.35,"h":19.38,"l":19.3,"n":171,"o":19.34,"t":"2026-10-16T19:15:00Z","v":66298,"vw":19.345514},{"c":19.26,"h":19.355,"l":19.255,"n":204,"o":19.35,"t":"2026-10-16T19:30:00Z","v":70429,"vw":19.279633},{"c":19.33,"h":19.35,"l":19.26,"n":503,"o":19.26,"t":"2026-10-16T19:45:00Z","v":166179,"vw":19.318049},{"c":19.33,"h":19.34,"l":19.33,"n":7,"o":19.34,"t":"2026-10-16T20:00:00Z","v":19488,"vw":19.339949},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-16T20:30:00Z","v":100,"vw":19.35},{"c":19.4266,"h":19.4266,"l":19.4266,"n":1,"o":19.4266,"t":"2026-10-16T23:00:00Z","v":1000,"vw":19.4266},{"c":19.433,"h":19.433,"l":19.428,"n":2,"o":19.428,"t":"2026-10-16T23:15:00Z","v":2000,"vw":19.430055},{"c":19.47,"h":19.57,"l":19.41,"n":25,"o":19.48,"t":"2026-10-19T08:00:00Z","v":8925,"vw":19.447347},{"c":19.52,"h":19.53,"l":19.49,"n":7,"o":19.49,"t":"2026-10-19T08:15:00Z","v":1100,"vw":19.512727},{"c":19.53,"h":19.54,"l":19.51,"n":14,"o":19.51,"t":"2026-10-19T08:30:00Z","v":1006,"vw":19.521443},{"c":19.5,"h":19.52,"l":19.5,"n":4,"o":19.52,"t":"2026-10-19T08:45:00Z","v":399,"vw":19.506667},{"c":19.52,"h":19.52,"l":19.52,"n":5,"o":19.52,"t":"2026-10-19T09:00:00Z","v":2200,"vw":19.52},{"c":19.55,"h":19.56,"l":19.54,"n":12,"o":19.54,"t":"2026-10-19T09:15:00Z","v":3124,"vw":19.555644},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-19T09:30:00Z","v":600,"vw":19.58},{"c":19.52,"h":19.56,"l":19.52,"n":4,"o":19.56,"t":"2026-10-19T09:45:00Z","v":1818,"vw":19.532497},{"c":19.49,"h":19.51,"l":19.49,"n":8,"o":19.5009,"t":"2026-10-19T10:00:00Z","v":1100,"vw":19.501236},{"c":19.49,"h":19.5,"l":19.49,"n":9,"o":19.49,"t":"2026-10-19T10:15:00Z","v":900,"vw":19.494444},{"c":19.46,"h":19.46,"l":19.37,"n":45,"o":19.4,"t":"2026-10-19T10:30:00Z","v":12168,"vw":19.398274},{"c":19.44,"h":19.44,"l":19.44,"n":3,"o":19.44,"t":"2026-10-19T10:45:00Z","v":800,"vw":19.44},{"c":19.36,"h":19.41,"l":19.36,"n":26,"o":19.41,"t":"2026-10-19T11:00:00Z","v":4939,"vw":19.393778},{"c":19.38,"h":19.38,"l":19.3691,"n":8,"o":19.3691,"t":"2026-10-19T11:15:00Z","v":3150,"vw":19.370529},{"c":19.38,"h":19.38,"l":19.36,"n":4,"o":19.36,"t":"2026-10-19T11:30:00Z","v":302,"vw":19.373333},{"c":19.39,"h":19.39,"l":19.37,"n":9,"o":19.37,"t":"2026-10-19T11:45:00Z","v":8100,"vw":19.3714},{"c":19.41,"h":19.42,"l":19.41,"n":15,"o":19.41,"t":"2026-10-19T12:00:00Z","v":3702,"vw":19.416216},{"c":19.42,"h":19.44,"l":19.42,"n":8,"o":19.44,"t":"2026-10-19T12:15:00Z","v":1400,"vw":19.428571},{"c":19.43,"h":19.46,"l":19.43,"n":38,"o":19.44,"t":"2026-10-19T12:30:00Z","v":14408,"vw":19.440139},{"c":19.42,"h":19.44,"l":19.41,"n":33,"o":19.43,"t":"2026-10-19T12:45:00Z","v":13794,"vw":19.425858},{"c":19.3815,"h":19.46,"l":19.3815,"n":68,"o":19.43,"t":"2026-10-19T13:00:00Z","v":22552,"vw":19.4358},{"c":19.4,"h":19.43,"l":19.4,"n":44,"o":19.4,"t":"2026-10-19T13:15:00Z","v":29738,"vw":19.412416},{"c":19.34,"h":19.395,"l":19.27,"n":219,"o":19.39,"t":"2026-10-19T13:30:00Z","v":56333,"vw":19.339437},{"c":19.215,"h":19.345,"l":19.2,"n":233,"o":19.31,"t":"2026-10-19T13:45:00Z","v":53229,"vw":19.273574},{"c":19.24,"h":19.24,"l":19.11,"n":492,"o":19.22,"t":"2026-10-19T14:00:00Z","v":128792,"vw":19.175737},{"c":19.19,"h":19.24,"l":19.15,"n":202,"o":19.23,"t":"2026-10-19T14:15:00Z","v":55689,"vw":19.188776},{"c":19.2,"h":19.21,"l":19.1377,"n":112,"o":19.21,"t":"2026-10-19T14:30:00Z","v":32995,"vw":19.16986},{"c":19.3,"h":19.41,"l":19.23,"n":245,"o":19.23,"t":"2026-10-19T14:45:00Z","v":69434,"vw":19.316695},{"c":19.31,"h":19.3251,"l":19.27,"n":235,"o":19.3,"t":"2026-10-19T15:00:00Z","v":73455,"vw":19.296969},{"c":19.34,"h":19.39,"l":19.2701,"n":180,"o":19.2899,"t":"2026-10-19T15:15:00Z","v":56031,"vw":19.326694},{"c":19.2099,"h":19.34,"l":19.2099,"n":205,"o":19.34,"t":"2026-10-19T15:30:00Z","v":88826,"vw":19.249359},{"c":19.175,"h":19.22,"l":19.17,"n":321,"o":19.215,"t":"2026-10-19T15:45:00Z","v":72865,"vw":19.191389},{"c":19.245,"h":19.255,"l":19.1299,"n":364,"o":19.17,"t":"2026-10-19T16:00:00Z","v":117894,"vw":19.189536},{"c":19.24,"h":19.26,"l":19.21,"n":301,"o":19.25,"t":"2026-10-19T16:15:00Z","v":70216,"vw":19.235094},{"c":19.25,"h":19.2551,"l":19.22,"n":205,"o":19.245,"t":"2026-10-19T16:30:00Z","v":44358,"vw":19.239033},{"c":19.23,"h":19.265,"l":19.2238,"n":222,"o":19.25,"t":"2026-10-19T16:45:00Z","v":93645,"vw":19.243628},{"c":19.22,"h":19.2601,"l":19.21,"n":173,"o":19.23,"t":"2026-10-19T17:00:00Z","v":51653,"vw":19.239606},{"c":19.23,"h":19.265,"l":19.2198,"n":149,"o":19.22,"t":"2026-10-19T17:15:00Z","v":45733,"vw":19.241843},{"c":19.22,"h":19.24,"l":19.195,"n":189,"o":19.21,"t":"2026-10-19T17:30:00Z","v":50581,"vw":19.21662},{"c":19.21,"h":19.215,"l":19.17,"n":185,"o":19.215,"t":"2026-10-19T17:45:00Z","v":61114,"vw":19.189533},{"c":19.24,"h":19.28,"l":19.215,"n":163,"o":19.215,"t":"2026-10-19T18:00:00Z","v":59483,"vw":19.247316},{"c":19.16,"h":19.2218,"l":19.14,"n":106,"o":19.22,"t":"2026-10-19T18:15:00Z","v":31480,"vw":19.184878},{"c":19.225,"h":19.225,"l":19.16,"n":135,"o":19.165,"t":"2026-10-19T18:30:00Z","v":67090,"vw":19.200073},{"c":19.2301,"h":19.2501,"l":19.225,"n":178,"o":19.225,"t":"2026-10-19T18:45:00Z","v":47482,"vw":19.234632},{"c":19.21,"h":19.235,"l":19.19,"n":124,"o":19.23,"t":"2026-10-19T19:00:00Z","v":44990,"vw":19.215898},{"c":19.22,"h":19.245,"l":19.2082,"n":183,"o":19.21,"t":"2026-10-19T19:15:00Z","v":66345,"vw":19.223851},{"c":19.26,"h":19.26,"l":19.205,"n":175,"o":19.215,"t":"2026-10-19T19:30:00Z","v":74044,"vw":19.227058},{"c":19.18,"h":19.2595,"l":19.145,"n":366,"o":19.2595,"t":"2026-10-19T19:45:00Z","v":121963,"vw":19.186785},{"c":19.22,"h":19.22,"l":19.19,"n":7,"o":19.19,"t":"2026-10-19T20:00:00Z","v":3343,"vw":19.191809},{"c":19.23,"h":19.24,"l":19.228,"n":4,"o":19.228,"t":"2026-10-19T20:15:00Z","v":3954,"vw":19.231907},{"c":19.23,"h":19.2315,"l":19.23,"n":3,"o":19.2315,"t":"2026-10-19T20:30:00Z","v":2601,"vw":19.231442},{"c":19.2391,"h":19.2391,"l":19.22,"n":8,"o":19.23,"t":"2026-10-19T20:45:00Z","v":1200,"vw":19.231292},{"c":19.19,"h":19.19,"l":19.12,"n":5,"o":19.17,"t":"2026-10-19T21:00:00Z","v":682,"vw":19.171667},{"c":19.1908,"h":19.1908,"l":19.1908,"n":1,"o":19.1908,"t":"2026-10-19T21:45:00Z","v":1000,"vw":19.1908},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-19T22:00:00Z","v":500,"vw":19.25},{"c":19.28,"h":19.28,"l":19.27,"n":6,"o":19.27,"t":"2026-10-19T23:45:00Z","v":8965,"vw":19.275382},{"c":19.1,"h":19.36,"l":19.1,"n":36,"o":19.36,"t":"2026-10-20T08:00:00Z","v":14431,"vw":19.282964},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-10-20T08:15:00Z","v":710,"vw":19.1},{"c":19.13,"h":19.13,"l":19.1,"n":5,"o":19.1,"t":"2026-10-20T08:30:00Z","v":1200,"vw":19.11},{"c":19.06,"h":19.11,"l":19.06,"n":7,"o":19.11,"t":"2026-10-20T08:45:00Z","v":1700,"vw":19.09},{"c":19.08,"h":19.08,"l":19.08,"n":2,"o":19.08,"t":"2026-10-20T09:30:00Z","v":261,"vw":19.08},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-20T10:15:00Z","v":100,"vw":19.12},{"c":19.14,"h":19.14,"l":19.14,"n":2,"o":19.14,"t":"2026-10-20T11:00:00Z","v":631,"vw":19.14},{"c":19.08,"h":19.08,"l":19.08,"n":3,"o":19.08,"t":"2026-10-20T11:45:00Z","v":600,"vw":19.08},{"c":19.15,"h":19.15,"l":19.15,"n":9,"o":19.15,"t":"2026-10-20T13:00:00Z","v":7510,"vw":19.15},{"c":19.15,"h":19.19,"l":19.15,"n":27,"o":19.16,"t":"2026-10-20T13:15:00Z","v":11003,"vw":19.16336},{"c":19.18,"h":19.24,"l":19.1,"n":227,"o":19.15,"t":"2026-10-20T13:30:00Z","v":65636,"vw":19.174477},{"c":19.32,"h":19.32,"l":19.19,"n":188,"o":19.19,"t":"2026-10-20T13:45:00Z","v":41601,"vw":19.247058},{"c":19.77,"h":19.77,"l":19.31,"n":698,"o":19.31,"t":"2026-10-20T14:00:00Z","v":214295,"vw":19.582727},{"c":19.7,"h":19.8001,"l":19.64,"n":401,"o":19.8,"t":"2026-10-20T14:15:00Z","v":98021,"vw":19.711284},{"c":19.73,"h":19.7802,"l":19.68,"n":284,"o":19.7,"t":"2026-10-20T14:30:00Z","v":69333,"vw":19.743577},{"c":19.815,"h":19.85,"l":19.69,"n":283,"o":19.72,"t":"2026-10-20T14:45:00Z","v":89835,"vw":19.754091},{"c":19.53,"h":19.82,"l":19.47,"n":439,"o":19.805,"t":"2026-10-20T15:00:00Z","v":139487,"vw":19.68507},{"c":19.47,"h":19.58,"l":19.45,"n":252,"o":19.52,"t":"2026-10-20T15:15:00Z","v":61251,"vw":19.506318},{"c":19.525,"h":19.57,"l":19.455,"n":199,"o":19.48,"t":"2026-10-20T15:30:00Z","v":36505,"vw":19.500344},{"c":19.55,"h":19.56,"l":19.46,"n":252,"o":19.5,"t":"2026-10-20T15:45:00Z","v":58007,"vw":19.503474},{"c":19.53,"h":19.575,"l":19.485,"n":177,"o":19.56,"t":"2026-10-20T16:00:00Z","v":46621,"vw":19.538308},{"c":19.535,"h":19.55,"l":19.48,"n":106,"o":19.55,"t":"2026-10-20T16:15:00Z","v":17649,"vw":19.501013},{"c":19.575,"h":19.611,"l":19.54,"n":146,"o":19.54,"t":"2026-10-20T16:30:00Z","v":30280,"vw":19.581523},{"c":19.65,"h":19.675,"l":19.57,"n":505,"o":19.5799,"t":"2026-10-20T16:45:00Z","v":193098,"vw":19.645705},{"c":19.635,"h":19.66,"l":19.595,"n":175,"o":19.6375,"t":"2026-10-20T17:00:00Z","v":61687,"vw":19.630544},{"c":19.62,"h":19.65,"l":19.6,"n":57,"o":19.65,"t":"2026-10-20T17:15:00Z","v":11865,"vw":19.61673},{"c":19.6299,"h":19.64,"l":19.5899,"n":64,"o":19.605,"t":"2026-10-20T17:30:00Z","v":8702,"vw":19.624898},{"c":19.625,"h":19.665,"l":19.6,"n":53,"o":19.63,"t":"2026-10-20T17:45:00Z","v":36404,"vw":19.646269},{"c":19.595,"h":19.6223,"l":19.585,"n":60,"o":19.6223,"t":"2026-10-20T18:00:00Z","v":10986,"vw":19.597893},{"c":19.54,"h":19.6,"l":19.5301,"n":47,"o":19.6,"t":"2026-10-20T18:15:00Z","v":7482,"vw":19.568156},{"c":19.51,"h":19.55,"l":19.51,"n":42,"o":19.54,"t":"2026-10-20T18:30:00Z","v":5046,"vw":19.531405},{"c":19.53,"h":19.54,"l":19.5099,"n":58,"o":19.5099,"t":"2026-10-20T18:45:00Z","v":13615,"vw":19.521894},{"c":19.51,"h":19.53,"l":19.5,"n":82,"o":19.525,"t":"2026-10-20T19:00:00Z","v":15223,"vw":19.517582},{"c":19.45,"h":19.51,"l":19.4299,"n":120,"o":19.51,"t":"2026-10-20T19:15:00Z","v":22456,"vw":19.462384},{"c":19.535,"h":19.535,"l":19.43,"n":155,"o":19.45,"t":"2026-10-20T19:30:00Z","v":28039,"vw":19.47472},{"c":19.52,"h":19.56,"l":19.51,"n":290,"o":19.53,"t":"2026-10-20T19:45:00Z","v":54067,"vw":19.532137},{"c":19.5,"h":19.51,"l":19.5,"n":6,"o":19.51,"t":"2026-10-20T20:00:00Z","v":19645,"vw":19.509868},{"c":19.6,"h":19.6,"l":19.56,"n":15,"o":19.58,"t":"2026-10-20T20:45:00Z","v":2253,"vw":19.58},{"c":19.66,"h":19.66,"l":19.66,"n":4,"o":19.66,"t":"2026-10-20T21:15:00Z","v":484,"vw":19.66},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-20T22:00:00Z","v":100,"vw":19.69},{"c":19.74,"h":19.7423,"l":19.6808,"n":4,"o":19.6808,"t":"2026-10-20T22:15:00Z","v":3273,"vw":19.735863},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-20T22:30:00Z","v":4550,"vw":19.7},{"c":19.7376,"h":19.7453,"l":19.7376,"n":2,"o":19.7453,"t":"2026-10-20T22:45:00Z","v":3000,"vw":19.742733},{"c":19.67,"h":19.67,"l":19.67,"n":5,"o":19.67,"t":"2026-10-20T23:00:00Z","v":127,"vw":19.67},{"c":19.61,"h":19.61,"l":19.61,"n":3,"o":19.61,"t":"2026-10-20T23:15:00Z","v":300,"vw":19.61},{"c":19.64,"h":19.64,"l":19.64,"n":4,"o":19.64,"t":"2026-10-20T23:45:00Z","v":640,"vw":19.64},{"c":19.66,"h":19.71,"l":19.58,"n":98,"o":19.69,"t":"2026-10-21T08:00:00Z","v":37838,"vw":19.661749},{"c":19.66,"h":19.67,"l":19.63,"n":5,"o":19.67,"t":"2026-10-21T08:30:00Z","v":1382,"vw":19.651574},{"c":19.65,"h":19.73,"l":19.65,"n":9,"o":19.69,"t":"2026-10-21T08:45:00Z","v":4320,"vw":19.681977},{"c":19.65,"h":19.65,"l":19.65,"n":2,"o":19.65,"t":"2026-10-21T09:00:00Z","v":810,"vw":19.65},{"c":19.73,"h":19.76,"l":19.73,"n":7,"o":19.76,"t":"2026-10-21T09:15:00Z","v":894,"vw":19.747931},{"c":19.71,"h":19.75,"l":19.71,"n":12,"o":19.75,"t":"2026-10-21T09:30:00Z","v":9383,"vw":19.730675},{"c":19.64,"h":19.66,"l":19.64,"n":2,"o":19.66,"t":"2026-10-21T10:00:00Z","v":450,"vw":19.644444},{"c":19.64,"h":19.64,"l":19.64,"n":8,"o":19.64,"t":"2026-10-21T10:15:00Z","v":8680,"vw":19.64},{"c":19.68,"h":19.68,"l":19.65,"n":8,"o":19.65,"t":"2026-10-21T10:30:00Z","v":2100,"vw":19.665921},{"c":19.68,"h":19.69,"l":19.68,"n":3,"o":19.69,"t":"2026-10-21T10:45:00Z","v":1460,"vw":19.682414},{"c":19.74,"h":19.77,"l":19.74,"n":16,"o":19.74,"t":"2026-10-21T11:15:00Z","v":4904,"vw":19.747228},{"c":19.71,"h":19.76,"l":19.71,"n":9,"o":19.76,"t":"2026-10-21T11:30:00Z","v":1539,"vw":19.726353},{"c":19.79,"h":19.81,"l":19.73,"n":22,"o":19.73,"t":"2026-10-21T11:45:00Z","v":5757,"vw":19.786229},{"c":19.77,"h":19.79,"l":19.76,"n":39,"o":19.78,"t":"2026-10-21T12:00:00Z","v":15063,"vw":19.780119},{"c":19.79,"h":19.8,"l":19.77,"n":45,"o":19.77,"t":"2026-10-21T12:15:00Z","v":15536,"vw":19.777829},{"c":19.8,"h":19.81,"l":19.75,"n":44,"o":19.78,"t":"2026-10-21T12:30:00Z","v":11730,"vw":19.789403},{"c":19.77,"h":19.81,"l":19.77,"n":37,"o":19.8,"t":"2026-10-21T12:45:00Z","v":19270,"vw":19.778882},{"c":19.9,"h":20.01,"l":19.78,"n":215,"o":19.78,"t":"2026-10-21T13:00:00Z","v":72836,"vw":19.917065},{"c":19.86,"h":19.93,"l":19.86,"n":82,"o":19.91,"t":"2026-10-21T13:15:00Z","v":36459,"vw":19.88438},{"c":19.75,"h":19.86,"l":19.695,"n":451,"o":19.86,"t":"2026-10-21T13:30:00Z","v":144312,"vw":19.771856},{"c":19.83,"h":19.8454,"l":19.73,"n":455,"o":19.75,"t":"2026-10-21T13:45:00Z","v":97896,"vw":19.802735},{"c":19.82,"h":19.835,"l":19.74,"n":263,"o":19.815,"t":"2026-10-21T14:00:00Z","v":60464,"vw":19.782997},{"c":19.82,"h":19.905,"l":19.77,"n":466,"o":19.81,"t":"2026-10-21T14:15:00Z","v":101942,"vw":19.848252},{"c":19.89,"h":19.911,"l":19.8,"n":268,"o":19.835,"t":"2026-10-21T14:30:00Z","v":61972,"vw":19.863947},{"c":20,"h":20.055,"l":19.88,"n":722,"o":19.895,"t":"2026-10-21T14:45:00Z","v":151786,"vw":19.969891},{"c":20.1024,"h":20.15,"l":20.01,"n":858,"o":20.035,"t":"2026-10-21T15:00:00Z","v":224741,"vw":20.085648},{"c":20.06,"h":20.11,"l":20.015,"n":204,"o":20.11,"t":"2026-10-21T15:15:00Z","v":43970,"vw":20.067226},{"c":20.1101,"h":20.165,"l":20.065,"n":165,"o":20.065,"t":"2026-10-21T15:30:00Z","v":40597,"vw":20.133683},{"c":20.14,"h":20.163,"l":20.1,"n":123,"o":20.145,"t":"2026-10-21T15:45:00Z","v":29204,"vw":20.143824},{"c":20.105,"h":20.17,"l":20.0998,"n":150,"o":20.14,"t":"2026-10-21T16:00:00Z","v":31644,"vw":20.127321},{"c":20.115,"h":20.145,"l":20.1,"n":242,"o":20.12,"t":"2026-10-21T16:15:00Z","v":79349,"vw":20.119812},{"c":20.16,"h":20.245,"l":20.07,"n":507,"o":20.1105,"t":"2026-10-21T16:30:00Z","v":146678,"vw":20.145184},{"c":20.13,"h":20.19,"l":20.13,"n":157,"o":20.17,"t":"2026-10-21T16:45:00Z","v":51732,"vw":20.152823},{"c":20.09,"h":20.1201,"l":20.07,"n":151,"o":20.12,"t":"2026-10-21T17:00:00Z","v":30717,"vw":20.097988},{"c":20.15,"h":20.155,"l":20.09,"n":137,"o":20.09,"t":"2026-10-21T17:15:00Z","v":27124,"vw":20.129763},{"c":20.17,"h":20.2,"l":20.15,"n":223,"o":20.15,"t":"2026-10-21T17:30:00Z","v":88319,"vw":20.185375},{"c":20.1701,"h":20.18,"l":20.165,"n":19,"o":20.165,"t":"2026-10-21T17:45:00Z","v":1599,"vw":20.177249}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2643383054398464,"strike":29.526654236400383,"iv":3.5058497927648786,"gamma":0.02936819397257926,"theta":-0.2296580444573304,"vega":0.0025269662532169126,"rho":0.00010011127380214719,"breakevenPct":47.69951681626291},{"delta":0.15,"premium":0.4353952708744293,"strike":29.099011822813928,"iv":4.054967920667249,"gamma":0.03666440660965038,"theta":-0.34701243261782977,"vega":0.003510640158191537,"rho":0.0001480096465854454,"breakevenPct":46.42740254679403},{"delta":0.2,"premium":0.4122452856356772,"strike":24.372452856356773,"iv":2.6485900504569666,"gamma":0.06990468477360831,"theta":-0.2713907421430825,"vega":0.004273766488103616,"rho":0.00020688648494058198,"breakevenPct":22.879019048053777},{"delta":0.25,"premium":0.42396002897266516,"strike":23.028861805901524,"iv":2.1574106023099815,"gamma":0.14931004537185436,"theta":-0.24435209555140724,"vega":0.004804120175539496,"rho":0.00026423466535014593,"breakevenPct":16.275765170422353},{"delta":0.3,"premium":0.25209050013159545,"strike":21.44237384736857,"iv":1.1002521316010847,"gamma":0.37772281490017656,"theta":-0.13152142080146545,"vega":0.005177946916104429,"rho":0.00033294552163522315,"breakevenPct":7.558078073872911},{"delta":0.35,"premium":0.1796984019806437,"strike":20.45431015079901,"iv":0.47951442718883636,"gamma":0.504545307224848,"theta":-0.06485638082376773,"vega":0.005358879135719109,"rho":0.0003951016348110769,"breakevenPct":2.3004886107072404},{"delta":0.4,"premium":0.252847175331983,"strike":20.341773576412333,"iv":0.49728395228449246,"gamma":0.48273571910871027,"theta":-0.06573416610398379,"vega":0.005257596218771101,"rho":0.00044766780363501244,"breakevenPct":2.1052094781572337},{"delta":0.45,"premium":0.32599594868332205,"strike":20.22923700202566,"iv":0.5150534773801485,"gamma":0.46092613099257257,"theta":-0.06661195138419987,"vega":0.005156313301823093,"rho":0.0005002339724589479,"breakevenPct":1.9099303456072279},{"delta":0.5,"premium":0.3991447220346612,"strike":20.116700427638982,"iv":0.5328230024758046,"gamma":0.4391165428764348,"theta":-0.06748973666441593,"vega":0.005055030384875084,"rho":0.0005528001412828834,"breakevenPct":1.7146512130572216},{"delta":0.55,"premium":0.4722934953860005,"strike":20.004163853252308,"iv":0.5505925275714607,"gamma":0.41730695476029706,"theta":-0.06836752194463201,"vega":0.004953747467927076,"rho":0.0006053663101068189,"breakevenPct":1.5193720805072153},{"delta":0.6,"premium":0.5454422687373395,"strike":19.89162727886563,"iv":0.5683620526671168,"gamma":0.39549736664415935,"theta":-0.06924530722484808,"vega":0.004852464550979068,"rho":0.0006579324789307544,"breakevenPct":1.3240929479572094},{"delta":0.65,"premium":0.6185910420886788,"strike":19.779090704478957,"iv":0.5861315777627729,"gamma":0.3736877785280216,"theta":-0.07012309250506416,"vega":0.00475118163403106,"rho":0.0007104986477546899,"breakevenPct":1.1288138154072032},{"delta":0.7,"premium":0.6917398154400178,"strike":19.66655413009228,"iv":0.6039011028584289,"gamma":0.3518781904118839,"theta":-0.07100087778528022,"vega":0.004649898717083052,"rho":0.0007630648165786253,"breakevenPct":0.9335346828571973},{"delta":0.75,"premium":0.7648885887913571,"strike":19.554017555705606,"iv":0.621670627954085,"gamma":0.33006860229574614,"theta":-0.07187866306549628,"vega":0.004548615800135044,"rho":0.0008156309854025608,"breakevenPct":0.738255550307191}],"put":[{"delta":0.1,"premium":0.13840454120786394,"strike":18.10709092796505,"iv":1.3073384926332134,"gamma":0.10516589613470556,"theta":-0.09568922055770902,"vega":0.002631395445302533,"rho":-0.0001239761688289695,"breakevenPct":10.913800759756157},{"delta":0.15,"premium":0.3946900013507921,"strike":16.968044438440923,"iv":2.646708935590489,"gamma":0.06745056195706185,"theta":-0.2372751107485322,"vega":0.00351011853999093,"rho":-0.0001961695409763161,"breakevenPct":17.83165871546787},{"delta":0.2,"premium":0.4784535286738769,"strike":17.207211720432618,"iv":2.704012115737128,"gamma":0.07479265668646203,"theta":-0.26406347017088844,"vega":0.004165648524124634,"rho":-0.0002588477949397991,"breakevenPct":17.061188935256634},{"delta":0.25,"premium":0.4881709548379945,"strike":17.79025729027967,"iv":2.3536338034746795,"gamma":0.11293615215901692,"theta":-0.24025063714982614,"vega":0.004527726076499449,"rho":-0.0003176338097121879,"breakevenPct":14.218709293794383},{"delta":0.3,"premium":0.497888381002112,"strike":18.37330286012672,"iv":2.003255491212231,"gamma":0.1510796476315718,"theta":-0.21643780412876384,"vega":0.004889803628874265,"rho":-0.00037641982448457666,"breakevenPct":11.376229652332135},{"delta":0.35,"premium":0.5076058071662296,"strike":18.956348429973776,"iv":1.652877178949783,"gamma":0.18922314310412672,"theta":-0.19262497110770155,"vega":0.00525188118124908,"rho":-0.0004352058392569655,"breakevenPct":8.533750010869884},{"delta":0.4,"premium":0.5173232333303471,"strike":19.539393999820827,"iv":1.302498866687334,"gamma":0.22736663857668166,"theta":-0.1688121380866392,"vega":0.005613958733623896,"rho":-0.0004939918540293543,"breakevenPct":5.691270369407631},{"delta":0.45,"premium":0.5628719567177638,"strike":20.047339945897203,"iv":1.0470503155996393,"gamma":0.25318259693417494,"theta":-0.1531717763751127,"vega":0.0059,"rho":-0.0005544446223926324,"breakevenPct":3.3987705048118957},{"delta":0.5,"premium":0.743214607754734,"strike":20.272768259693418,"iv":1.1487184851217314,"gamma":0.23262353471596034,"theta":-0.16827547339945897,"vega":0.0059,"rho":-0.0006211675590263989,"breakevenPct":3.1752421817616154},{"delta":0.55,"premium":0.9235572587917045,"strike":20.49819657348963,"iv":1.2503866546438234,"gamma":0.2120644724977457,"theta":-0.18337917042380525,"vega":0.0059,"rho":-0.0006878904956601655,"breakevenPct":2.951713858711335},{"delta":0.6,"premium":1.2023684210526318,"strike":20.826315789473686,"iv":1.3758526315789474,"gamma":0.18840526315789474,"theta":-0.19583473684210526,"vega":0.005769473684210527,"rho":-0.0007603301565213923,"breakevenPct":2.707251519974964},{"delta":0.65,"premium":1.6178614097968944,"strike":21.281959378733575,"iv":1.5649651135005977,"gamma":0.16073058542413377,"theta":-0.21246594982078856,"vega":0.005530824372759856,"rho":-0.0008406583440900077,"breakevenPct":2.508190535762639},{"delta":0.7,"premium":2.185364396654719,"strike":21.879330943847073,"iv":1.8250606929510154,"gamma":0.1285919952210275,"theta":-0.2337921146953405,"vega":0.005172401433691756,"rho":-0.0009297594128470116,"breakevenPct":2.3601063599784275},{"delta":0.75,"premium":2.9928087162753063,"strike":22.742295053152112,"iv":2.063753996002028,"gamma":0.10304309189798568,"theta":-0.23617282622400496,"vega":0.004749073517059597,"rho":-0.0010358577161329859,"breakevenPct":2.0848471151373036},{"delta":0.8,"premium":3.380255639033148,"strike":23.22787713960268,"iv":2.046068612000824,"gamma":0.09238270179878558,"theta":-0.20897831949947013,"vega":0.004257287135336618,"rho":-0.0011165031534175027,"breakevenPct":1.5983068885992546},{"delta":0.85,"premium":4.395458619348565,"strike":24.3601245938273,"iv":2.084435861292777,"gamma":0.08585987575955006,"theta":-0.16707381495461188,"vega":0.0035070009044917243,"rho":-0.0012303451766451532,"breakevenPct":1.0180169832487058}]},"raw":{"call":[{"delta":0.1,"premium":0.2643383054398464,"strike":29.526654236400383,"iv":3.5058497927648786,"gamma":0.02936819397257926,"theta":-0.2296580444573304,"vega":0.0025269662532169126,"rho":0.00010011127380214719,"breakevenPct":47.69951681626291},{"delta":0.15,"premium":0.4353952708744293,"strike":29.099011822813928,"iv":4.054967920667249,"gamma":0.03666440660965038,"theta":-0.34701243261782977,"vega":0.003510640158191537,"rho":0.0001480096465854454,"breakevenPct":46.42740254679403},{"delta":0.2,"premium":0.4122452856356772,"strike":24.372452856356773,"iv":2.6485900504569666,"gamma":0.06990468477360831,"theta":-0.2713907421430825,"vega":0.004273766488103616,"rho":0.00020688648494058198,"breakevenPct":22.879019048053777},{"delta":0.25,"premium":0.42396002897266516,"strike":23.028861805901524,"iv":2.1574106023099815,"gamma":0.14931004537185436,"theta":-0.24435209555140724,"vega":0.004804120175539496,"rho":0.00026423466535014593,"breakevenPct":16.275765170422353},{"delta":0.3,"premium":0.25209050013159545,"strike":21.44237384736857,"iv":1.1002521316010847,"gamma":0.37772281490017656,"theta":-0.13152142080146545,"vega":0.005177946916104429,"rho":0.00033294552163522315,"breakevenPct":7.558078073872911},{"delta":0.35,"premium":0.1796984019806437,"strike":20.45431015079901,"iv":0.47951442718883636,"gamma":0.504545307224848,"theta":-0.06485638082376773,"vega":0.005358879135719109,"rho":0.0003951016348110769,"breakevenPct":2.3004886107072404},{"delta":0.4,"premium":0.252847175331983,"strike":20.341773576412333,"iv":0.49728395228449246,"gamma":0.48273571910871027,"theta":-0.06573416610398379,"vega":0.005257596218771101,"rho":0.00044766780363501244,"breakevenPct":2.1052094781572337},{"delta":0.45,"premium":0.32599594868332205,"strike":20.22923700202566,"iv":0.5150534773801485,"gamma":0.46092613099257257,"theta":-0.06661195138419987,"vega":0.005156313301823093,"rho":0.0005002339724589479,"breakevenPct":1.9099303456072279},{"delta":0.5,"premium":0.3991447220346612,"strike":20.116700427638982,"iv":0.5328230024758046,"gamma":0.4391165428764348,"theta":-0.06748973666441593,"vega":0.005055030384875084,"rho":0.0005528001412828834,"breakevenPct":1.7146512130572216},{"delta":0.55,"premium":0.4722934953860005,"strike":20.004163853252308,"iv":0.5505925275714607,"gamma":0.41730695476029706,"theta":-0.06836752194463201,"vega":0.004953747467927076,"rho":0.0006053663101068189,"breakevenPct":1.5193720805072153},{"delta":0.6,"premium":0.5454422687373395,"strike":19.89162727886563,"iv":0.5683620526671168,"gamma":0.39549736664415935,"theta":-0.06924530722484808,"vega":0.004852464550979068,"rho":0.0006579324789307544,"breakevenPct":1.3240929479572094},{"delta":0.65,"premium":0.6185910420886788,"strike":19.779090704478957,"iv":0.5861315777627729,"gamma":0.3736877785280216,"theta":-0.07012309250506416,"vega":0.00475118163403106,"rho":0.0007104986477546899,"breakevenPct":1.1288138154072032},{"delta":0.7,"premium":0.6917398154400178,"strike":19.66655413009228,"iv":0.6039011028584289,"gamma":0.3518781904118839,"theta":-0.07100087778528022,"vega":0.004649898717083052,"rho":0.0007630648165786253,"breakevenPct":0.9335346828571973},{"delta":0.75,"premium":0.7648885887913571,"strike":19.554017555705606,"iv":0.621670627954085,"gamma":0.33006860229574614,"theta":-0.07187866306549628,"vega":0.004548615800135044,"rho":0.0008156309854025608,"breakevenPct":0.738255550307191}],"put":[{"delta":0.1,"premium":0.13840454120786394,"strike":18.10709092796505,"iv":1.3073384926332134,"gamma":0.10516589613470556,"theta":-0.09568922055770902,"vega":0.002631395445302533,"rho":-0.0001239761688289695,"breakevenPct":10.913800759756157},{"delta":0.15,"premium":0.3946900013507921,"strike":16.968044438440923,"iv":2.646708935590489,"gamma":0.06745056195706185,"theta":-0.2372751107485322,"vega":0.00351011853999093,"rho":-0.0001961695409763161,"breakevenPct":17.83165871546787},{"delta":0.2,"premium":0.4784535286738769,"strike":17.207211720432618,"iv":2.704012115737128,"gamma":0.07479265668646203,"theta":-0.26406347017088844,"vega":0.004165648524124634,"rho":-0.0002588477949397991,"breakevenPct":17.061188935256634},{"delta":0.25,"premium":0.4881709548379945,"strike":17.79025729027967,"iv":2.3536338034746795,"gamma":0.11293615215901692,"theta":-0.24025063714982614,"vega":0.004527726076499449,"rho":-0.0003176338097121879,"breakevenPct":14.218709293794383},{"delta":0.3,"premium":0.497888381002112,"strike":18.37330286012672,"iv":2.003255491212231,"gamma":0.1510796476315718,"theta":-0.21643780412876384,"vega":0.004889803628874265,"rho":-0.00037641982448457666,"breakevenPct":11.376229652332135},{"delta":0.35,"premium":0.5076058071662296,"strike":18.956348429973776,"iv":1.652877178949783,"gamma":0.18922314310412672,"theta":-0.19262497110770155,"vega":0.00525188118124908,"rho":-0.0004352058392569655,"breakevenPct":8.533750010869884},{"delta":0.4,"premium":0.5173232333303471,"strike":19.539393999820827,"iv":1.302498866687334,"gamma":0.22736663857668166,"theta":-0.1688121380866392,"vega":0.005613958733623896,"rho":-0.0004939918540293543,"breakevenPct":5.691270369407631},{"delta":0.45,"premium":0.5628719567177638,"strike":20.047339945897203,"iv":1.0470503155996393,"gamma":0.25318259693417494,"theta":-0.1531717763751127,"vega":0.0059,"rho":-0.0005544446223926324,"breakevenPct":3.3987705048118957},{"delta":0.5,"premium":0.743214607754734,"strike":20.272768259693418,"iv":1.1487184851217314,"gamma":0.23262353471596034,"theta":-0.16827547339945897,"vega":0.0059,"rho":-0.0006211675590263989,"breakevenPct":3.1752421817616154},{"delta":0.55,"premium":0.9235572587917045,"strike":20.49819657348963,"iv":1.2503866546438234,"gamma":0.2120644724977457,"theta":-0.18337917042380525,"vega":0.0059,"rho":-0.0006878904956601655,"breakevenPct":2.951713858711335},{"delta":0.6,"premium":1.2023684210526318,"strike":20.826315789473686,"iv":1.3758526315789474,"gamma":0.18840526315789474,"theta":-0.19583473684210526,"vega":0.005769473684210527,"rho":-0.0007603301565213923,"breakevenPct":2.707251519974964},{"delta":0.65,"premium":1.6178614097968944,"strike":21.281959378733575,"iv":1.5649651135005977,"gamma":0.16073058542413377,"theta":-0.21246594982078856,"vega":0.005530824372759856,"rho":-0.0008406583440900077,"breakevenPct":2.508190535762639},{"delta":0.7,"premium":2.185364396654719,"strike":21.879330943847073,"iv":1.8250606929510154,"gamma":0.1285919952210275,"theta":-0.2337921146953405,"vega":0.005172401433691756,"rho":-0.0009297594128470116,"breakevenPct":2.3601063599784275},{"delta":0.75,"premium":2.9928087162753063,"strike":22.742295053152112,"iv":2.063753996002028,"gamma":0.10304309189798568,"theta":-0.23617282622400496,"vega":0.004749073517059597,"rho":-0.0010358577161329859,"breakevenPct":2.0848471151373036},{"delta":0.8,"premium":3.380255639033148,"strike":23.22787713960268,"iv":2.046068612000824,"gamma":0.09238270179878558,"theta":-0.20897831949947013,"vega":0.004257287135336618,"rho":-0.0011165031534175027,"breakevenPct":1.5983068885992546},{"delta":0.85,"premium":4.395458619348565,"strike":24.3601245938273,"iv":2.084435861292777,"gamma":0.08585987575955006,"theta":-0.16707381495461188,"vega":0.0035070009044917243,"rho":-0.0012303451766451532,"breakevenPct":1.0180169832487058}]}},"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"}}