{"symbol":"FCF","url":"https://intraalpha.com/companies/FCF","capturedAt":"2026-10-22T22:09:37.016Z","state":"ready","quote":{"symbol":"FCF","last_price":21.06,"prev_close":20.52,"regular_close":21.06,"change":0.54,"change_pct":2.6316,"regular_change":0.54,"regular_change_pct":2.6316,"extended_change":0,"extended_change_pct":0,"bid":19,"ask":33.68,"bid_size":100,"ask_size":200,"volume":635113,"vwap":21.013427,"open":20.5,"high":21.1,"low":20.5,"close":21.06,"trade_count":11512,"last_trade_at":"2026-10-22T20:10:00.002514638Z","last_quote_at":"2026-10-22T20:49:52.41845197Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:09:31.74639768-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FCF","fetched_at":"2026-10-22T22:09:36.173786+00:00","name":"First Commonwealth Financial","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"First Commonwealth Financial Corporation, a financial holding company, provides a variety of consumer and commercial banking services to individuals and small and medium-sized businesses in the United States. The company is headquartered in Indiana, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2073668000,"ebitda":null,"pe_ratio":12.59,"peg_ratio":1.462,"book_value":15.58,"dividend_per_share":0.55,"dividend_yield":0.0268,"eps":1.63,"revenue_ttm":507074000,"gross_profit_ttm":507074000,"profit_margin":0.332,"operating_margin_ttm":0.454,"return_on_assets_ttm":0.0138,"return_on_equity_ttm":0.109,"quarterly_earnings_growth":0.375,"quarterly_revenue_growth":0.096,"analyst_target_price":24.07,"analyst_number":3,"beta":0.751,"fifty_two_week_high":22.19,"fifty_two_week_low":14.56,"fifty_day_ma":20.79,"two_hundred_day_ma":19.31,"shares_outstanding":101056000,"forward_pe":10.57,"price_to_sales":4.09,"price_to_book":1.328,"ev_to_revenue":4.3,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:09:36.173786+00:00"},"optionObservedAt":"2026-10-22T19:55:04.241Z","bars":[{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-15T11:05:00Z","v":127,"vw":20.05},{"c":20.09,"h":20.09,"l":20.09,"n":1,"o":20.09,"t":"2026-10-15T12:40:00Z","v":124,"vw":20.09},{"c":20.09,"h":20.09,"l":20.09,"n":2,"o":20.09,"t":"2026-10-15T12:45:00Z","v":169,"vw":20.09},{"c":20.11,"h":20.11,"l":20.1,"n":3,"o":20.1,"t":"2026-10-15T12:50:00Z","v":249,"vw":20.105},{"c":20.08,"h":20.08,"l":20.08,"n":1,"o":20.08,"t":"2026-10-15T13:10:00Z","v":198,"vw":20.08},{"c":20.066,"h":20.11,"l":20.066,"n":20,"o":20.11,"t":"2026-10-15T13:30:00Z","v":7003,"vw":20.103507},{"c":20.01,"h":20.11,"l":19.99,"n":127,"o":20.11,"t":"2026-10-15T13:35:00Z","v":5693,"vw":20.031728},{"c":19.98,"h":20.061,"l":19.98,"n":121,"o":20,"t":"2026-10-15T13:40:00Z","v":5874,"vw":20.019861},{"c":20.1,"h":20.1,"l":19.96,"n":191,"o":19.96,"t":"2026-10-15T13:45:00Z","v":11087,"vw":20.037004},{"c":20.09,"h":20.12,"l":20.09,"n":92,"o":20.11,"t":"2026-10-15T13:50:00Z","v":4732,"vw":20.104324},{"c":20.115,"h":20.15,"l":20.09,"n":82,"o":20.09,"t":"2026-10-15T13:55:00Z","v":14518,"vw":20.129765},{"c":20.09,"h":20.14,"l":20.09,"n":86,"o":20.1,"t":"2026-10-15T14:00:00Z","v":3197,"vw":20.117045},{"c":20.2,"h":20.2,"l":20.12,"n":107,"o":20.12,"t":"2026-10-15T14:05:00Z","v":5877,"vw":20.145721},{"c":20.21,"h":20.215,"l":20.185,"n":128,"o":20.215,"t":"2026-10-15T14:10:00Z","v":5098,"vw":20.203496},{"c":20.175,"h":20.21,"l":20.155,"n":134,"o":20.21,"t":"2026-10-15T14:15:00Z","v":6184,"vw":20.179271},{"c":20.17,"h":20.2,"l":20.17,"n":132,"o":20.17,"t":"2026-10-15T14:20:00Z","v":5465,"vw":20.187351},{"c":20.22,"h":20.235,"l":20.175,"n":146,"o":20.175,"t":"2026-10-15T14:25:00Z","v":7072,"vw":20.214792},{"c":20.29,"h":20.29,"l":20.23,"n":241,"o":20.23,"t":"2026-10-15T14:30:00Z","v":19801,"vw":20.252419},{"c":20.26,"h":20.28,"l":20.26,"n":71,"o":20.28,"t":"2026-10-15T14:35:00Z","v":2922,"vw":20.276765},{"c":20.28,"h":20.31,"l":20.255,"n":117,"o":20.255,"t":"2026-10-15T14:40:00Z","v":5001,"vw":20.284865},{"c":20.255,"h":20.27,"l":20.22,"n":158,"o":20.27,"t":"2026-10-15T14:45:00Z","v":9095,"vw":20.239935},{"c":20.24,"h":20.25,"l":20.23,"n":117,"o":20.25,"t":"2026-10-15T14:50:00Z","v":5449,"vw":20.239015},{"c":20.21,"h":20.24,"l":20.2,"n":82,"o":20.23,"t":"2026-10-15T14:55:00Z","v":3396,"vw":20.215912},{"c":20.185,"h":20.23,"l":20.185,"n":84,"o":20.2,"t":"2026-10-15T15:00:00Z","v":3218,"vw":20.2105},{"c":20.14,"h":20.2,"l":20.14,"n":144,"o":20.19,"t":"2026-10-15T15:05:00Z","v":6922,"vw":20.180335},{"c":20.11,"h":20.14,"l":20.1,"n":112,"o":20.14,"t":"2026-10-15T15:10:00Z","v":5030,"vw":20.126061},{"c":20.075,"h":20.105,"l":20.075,"n":89,"o":20.105,"t":"2026-10-15T15:15:00Z","v":3244,"vw":20.088745},{"c":20.065,"h":20.09,"l":20.065,"n":84,"o":20.08,"t":"2026-10-15T15:20:00Z","v":2604,"vw":20.079081},{"c":20.065,"h":20.065,"l":20.05,"n":68,"o":20.06,"t":"2026-10-15T15:25:00Z","v":2987,"vw":20.057823},{"c":20.106914,"h":20.106914,"l":20.07,"n":131,"o":20.07,"t":"2026-10-15T15:30:00Z","v":8470,"vw":20.084542},{"c":20.115,"h":20.115,"l":20.095,"n":87,"o":20.11,"t":"2026-10-15T15:35:00Z","v":2875,"vw":20.104375},{"c":20.14,"h":20.14,"l":20.12,"n":47,"o":20.12,"t":"2026-10-15T15:40:00Z","v":1662,"vw":20.127778},{"c":20.14,"h":20.17,"l":20.13,"n":104,"o":20.155,"t":"2026-10-15T15:45:00Z","v":3486,"vw":20.157761},{"c":20.125,"h":20.14,"l":20.1,"n":126,"o":20.14,"t":"2026-10-15T15:50:00Z","v":5776,"vw":20.119891},{"c":20.125,"h":20.13,"l":20.115,"n":106,"o":20.115,"t":"2026-10-15T15:55:00Z","v":5096,"vw":20.121334},{"c":20.105,"h":20.13,"l":20.105,"n":70,"o":20.125,"t":"2026-10-15T16:00:00Z","v":4760,"vw":20.120071},{"c":20.12,"h":20.13,"l":20.105,"n":104,"o":20.11,"t":"2026-10-15T16:05:00Z","v":3557,"vw":20.116701},{"c":20.12,"h":20.13,"l":20.12,"n":100,"o":20.13,"t":"2026-10-15T16:10:00Z","v":4374,"vw":20.124205},{"c":20.13,"h":20.135,"l":20.125,"n":87,"o":20.125,"t":"2026-10-15T16:15:00Z","v":4221,"vw":20.130411},{"c":20.14,"h":20.14,"l":20.125,"n":74,"o":20.125,"t":"2026-10-15T16:20:00Z","v":2647,"vw":20.132105},{"c":20.145,"h":20.15,"l":20.14,"n":54,"o":20.14,"t":"2026-10-15T16:25:00Z","v":2016,"vw":20.144416},{"c":20.145,"h":20.15,"l":20.145,"n":47,"o":20.15,"t":"2026-10-15T16:30:00Z","v":1468,"vw":20.148889},{"c":20.16,"h":20.16,"l":20.135,"n":108,"o":20.14,"t":"2026-10-15T16:35:00Z","v":4674,"vw":20.146856},{"c":20.145,"h":20.16,"l":20.145,"n":98,"o":20.155,"t":"2026-10-15T16:40:00Z","v":4948,"vw":20.151133},{"c":20.15,"h":20.15,"l":20.14,"n":58,"o":20.14,"t":"2026-10-15T16:45:00Z","v":2059,"vw":20.146364},{"c":20.155,"h":20.16,"l":20.14,"n":118,"o":20.14,"t":"2026-10-15T16:50:00Z","v":5555,"vw":20.149843},{"c":20.16,"h":20.16,"l":20.155,"n":46,"o":20.155,"t":"2026-10-15T16:55:00Z","v":1223,"vw":20.159286},{"c":20.16,"h":20.17,"l":20.155,"n":83,"o":20.165,"t":"2026-10-15T17:00:00Z","v":3570,"vw":20.162494},{"c":20.175,"h":20.175,"l":20.16,"n":37,"o":20.16,"t":"2026-10-15T17:05:00Z","v":1825,"vw":20.170918},{"c":20.1701,"h":20.1701,"l":20.16,"n":68,"o":20.17,"t":"2026-10-15T17:10:00Z","v":3631,"vw":20.16886},{"c":20.15,"h":20.16,"l":20.15,"n":91,"o":20.16,"t":"2026-10-15T17:15:00Z","v":4315,"vw":20.151027},{"c":20.16,"h":20.16,"l":20.155,"n":44,"o":20.155,"t":"2026-10-15T17:20:00Z","v":2134,"vw":20.156809},{"c":20.17,"h":20.18,"l":20.155,"n":75,"o":20.155,"t":"2026-10-15T17:25:00Z","v":5856,"vw":20.171575},{"c":20.17,"h":20.175,"l":20.165,"n":74,"o":20.17,"t":"2026-10-15T17:30:00Z","v":3490,"vw":20.17041},{"c":20.165,"h":20.18,"l":20.165,"n":90,"o":20.18,"t":"2026-10-15T17:35:00Z","v":3843,"vw":20.176957},{"c":20.135,"h":20.165,"l":20.131,"n":86,"o":20.165,"t":"2026-10-15T17:40:00Z","v":4239,"vw":20.14799},{"c":20.125,"h":20.135,"l":20.125,"n":135,"o":20.13,"t":"2026-10-15T17:45:00Z","v":4722,"vw":20.130357},{"c":20.13,"h":20.13,"l":20.1248,"n":70,"o":20.125,"t":"2026-10-15T17:50:00Z","v":3228,"vw":20.129134},{"c":20.12,"h":20.12,"l":20.105,"n":102,"o":20.12,"t":"2026-10-15T17:55:00Z","v":4659,"vw":20.112396},{"c":20.125,"h":20.125,"l":20.115,"n":83,"o":20.115,"t":"2026-10-15T18:00:00Z","v":4275,"vw":20.120791},{"c":20.11,"h":20.13,"l":20.11,"n":95,"o":20.13,"t":"2026-10-15T18:05:00Z","v":6252,"vw":20.127996},{"c":20.125,"h":20.13,"l":20.12,"n":95,"o":20.12,"t":"2026-10-15T18:10:00Z","v":4797,"vw":20.123547},{"c":20.125,"h":20.13,"l":20.125,"n":84,"o":20.125,"t":"2026-10-15T18:15:00Z","v":3420,"vw":20.129514},{"c":20.14,"h":20.14,"l":20.125,"n":78,"o":20.125,"t":"2026-10-15T18:20:00Z","v":3645,"vw":20.134718},{"c":20.145,"h":20.16,"l":20.145,"n":55,"o":20.16,"t":"2026-10-15T18:25:00Z","v":2111,"vw":20.152},{"c":20.131,"h":20.145,"l":20.131,"n":57,"o":20.145,"t":"2026-10-15T18:30:00Z","v":2204,"vw":20.138608},{"c":20.12,"h":20.13,"l":20.115,"n":96,"o":20.13,"t":"2026-10-15T18:35:00Z","v":4863,"vw":20.122162},{"c":20.115,"h":20.13,"l":20.11,"n":91,"o":20.13,"t":"2026-10-15T18:40:00Z","v":3893,"vw":20.124644},{"c":20.11,"h":20.13,"l":20.11,"n":107,"o":20.115,"t":"2026-10-15T18:45:00Z","v":5320,"vw":20.121009},{"c":20.12,"h":20.125,"l":20.11,"n":87,"o":20.11,"t":"2026-10-15T18:50:00Z","v":2855,"vw":20.115749},{"c":20.11,"h":20.125,"l":20.11,"n":38,"o":20.12,"t":"2026-10-15T18:55:00Z","v":1789,"vw":20.116538},{"c":20.105,"h":20.11,"l":20.105,"n":55,"o":20.105,"t":"2026-10-15T19:00:00Z","v":1634,"vw":20.105706},{"c":20.1,"h":20.11,"l":20.1,"n":113,"o":20.105,"t":"2026-10-15T19:05:00Z","v":5271,"vw":20.101111},{"c":20.1,"h":20.105,"l":20.1,"n":59,"o":20.1,"t":"2026-10-15T19:10:00Z","v":2394,"vw":20.100667},{"c":20.1,"h":20.1,"l":20.1,"n":59,"o":20.1,"t":"2026-10-15T19:15:00Z","v":2744,"vw":20.1},{"c":20.135,"h":20.135,"l":20.1,"n":134,"o":20.1,"t":"2026-10-15T19:20:00Z","v":4826,"vw":20.115287},{"c":20.12,"h":20.13,"l":20.12,"n":79,"o":20.13,"t":"2026-10-15T19:25:00Z","v":2297,"vw":20.128182},{"c":20.125,"h":20.13,"l":20.115,"n":175,"o":20.12,"t":"2026-10-15T19:30:00Z","v":6595,"vw":20.125038},{"c":20.12,"h":20.14,"l":20.11,"n":209,"o":20.125,"t":"2026-10-15T19:35:00Z","v":11623,"vw":20.129798},{"c":20.12,"h":20.12,"l":20.11,"n":165,"o":20.12,"t":"2026-10-15T19:40:00Z","v":7315,"vw":20.11757},{"c":20.09,"h":20.12,"l":20.09,"n":238,"o":20.12,"t":"2026-10-15T19:45:00Z","v":12533,"vw":20.110789},{"c":20.165,"h":20.165,"l":20.09,"n":338,"o":20.09,"t":"2026-10-15T19:50:00Z","v":27541,"vw":20.129595},{"c":20.205,"h":20.23,"l":20.155,"n":1143,"o":20.16,"t":"2026-10-15T19:55:00Z","v":92850,"vw":20.204028},{"c":20.22,"h":20.22,"l":20.22,"n":23,"o":20.22,"t":"2026-10-15T20:00:00Z","v":261981,"vw":20.22},{"c":20.3,"h":20.3,"l":20.3,"n":9,"o":20.3,"t":"2026-10-16T13:25:00Z","v":206,"vw":20.3},{"c":20.33,"h":20.36,"l":20.22,"n":34,"o":20.29,"t":"2026-10-16T13:30:00Z","v":20732,"vw":20.289835},{"c":20.44,"h":20.5,"l":20.34,"n":104,"o":20.365,"t":"2026-10-16T13:35:00Z","v":4490,"vw":20.417342},{"c":20.45,"h":20.46,"l":20.43,"n":75,"o":20.46,"t":"2026-10-16T13:40:00Z","v":3299,"vw":20.43989},{"c":20.42,"h":20.47,"l":20.42,"n":72,"o":20.47,"t":"2026-10-16T13:45:00Z","v":3541,"vw":20.454414},{"c":20.43,"h":20.48,"l":20.43,"n":93,"o":20.46,"t":"2026-10-16T13:50:00Z","v":7922,"vw":20.44967},{"c":20.42,"h":20.46,"l":20.42,"n":102,"o":20.42,"t":"2026-10-16T13:55:00Z","v":10580,"vw":20.446117},{"c":20.385,"h":20.44,"l":20.38,"n":156,"o":20.43,"t":"2026-10-16T14:00:00Z","v":6780,"vw":20.412209},{"c":20.44,"h":20.45,"l":20.39,"n":102,"o":20.39,"t":"2026-10-16T14:05:00Z","v":4041,"vw":20.426061},{"c":20.41,"h":20.45,"l":20.4,"n":116,"o":20.45,"t":"2026-10-16T14:10:00Z","v":5527,"vw":20.423781},{"c":20.49,"h":20.49,"l":20.415,"n":163,"o":20.415,"t":"2026-10-16T14:15:00Z","v":7244,"vw":20.453734},{"c":20.49,"h":20.53,"l":20.49,"n":140,"o":20.5,"t":"2026-10-16T14:20:00Z","v":5803,"vw":20.504098},{"c":20.49,"h":20.49,"l":20.47,"n":109,"o":20.49,"t":"2026-10-16T14:25:00Z","v":3418,"vw":20.479584},{"c":20.48,"h":20.51,"l":20.47,"n":161,"o":20.505,"t":"2026-10-16T14:30:00Z","v":8607,"vw":20.490944},{"c":20.46,"h":20.48,"l":20.45,"n":133,"o":20.47,"t":"2026-10-16T14:35:00Z","v":4842,"vw":20.463529},{"c":20.44,"h":20.45,"l":20.43,"n":180,"o":20.45,"t":"2026-10-16T14:40:00Z","v":7144,"vw":20.443876},{"c":20.42,"h":20.45,"l":20.41,"n":139,"o":20.45,"t":"2026-10-16T14:45:00Z","v":5653,"vw":20.431918},{"c":20.44,"h":20.45,"l":20.405,"n":225,"o":20.43,"t":"2026-10-16T14:50:00Z","v":13296,"vw":20.438048},{"c":20.445,"h":20.455,"l":20.43,"n":146,"o":20.45,"t":"2026-10-16T14:55:00Z","v":5371,"vw":20.442245},{"c":20.465,"h":20.47,"l":20.44,"n":179,"o":20.44,"t":"2026-10-16T15:00:00Z","v":4899,"vw":20.461701},{"c":20.485,"h":20.49,"l":20.47,"n":164,"o":20.47,"t":"2026-10-16T15:05:00Z","v":4127,"vw":20.482037},{"c":20.485,"h":20.495,"l":20.48,"n":134,"o":20.49,"t":"2026-10-16T15:10:00Z","v":5004,"vw":20.488464},{"c":20.46,"h":20.495,"l":20.46,"n":127,"o":20.49,"t":"2026-10-16T15:15:00Z","v":5279,"vw":20.475256},{"c":20.45,"h":20.48,"l":20.45,"n":209,"o":20.47,"t":"2026-10-16T15:20:00Z","v":11287,"vw":20.45505},{"c":20.43,"h":20.45,"l":20.42,"n":142,"o":20.45,"t":"2026-10-16T15:25:00Z","v":4896,"vw":20.429126},{"c":20.425,"h":20.445,"l":20.42,"n":126,"o":20.43,"t":"2026-10-16T15:30:00Z","v":4424,"vw":20.429568},{"c":20.395,"h":20.43,"l":20.395,"n":167,"o":20.43,"t":"2026-10-16T15:35:00Z","v":6772,"vw":20.409877},{"c":20.39,"h":20.4,"l":20.39,"n":74,"o":20.395,"t":"2026-10-16T15:40:00Z","v":3062,"vw":20.398958},{"c":20.36,"h":20.385,"l":20.36,"n":126,"o":20.385,"t":"2026-10-16T15:45:00Z","v":3811,"vw":20.381354},{"c":20.37,"h":20.385,"l":20.36,"n":141,"o":20.37,"t":"2026-10-16T15:50:00Z","v":5779,"vw":20.372717},{"c":20.355,"h":20.36,"l":20.35,"n":79,"o":20.36,"t":"2026-10-16T15:55:00Z","v":2675,"vw":20.353947},{"c":20.325,"h":20.36,"l":20.32,"n":89,"o":20.36,"t":"2026-10-16T16:00:00Z","v":2417,"vw":20.33},{"c":20.315,"h":20.33,"l":20.315,"n":67,"o":20.33,"t":"2026-10-16T16:05:00Z","v":1925,"vw":20.322169},{"c":20.28,"h":20.31,"l":20.28,"n":95,"o":20.31,"t":"2026-10-16T16:10:00Z","v":3615,"vw":20.297961},{"c":20.27,"h":20.29,"l":20.26,"n":101,"o":20.29,"t":"2026-10-16T16:15:00Z","v":2892,"vw":20.270598},{"c":20.28,"h":20.285,"l":20.275,"n":103,"o":20.28,"t":"2026-10-16T16:20:00Z","v":3005,"vw":20.279049},{"c":20.28,"h":20.28,"l":20.275,"n":90,"o":20.275,"t":"2026-10-16T16:25:00Z","v":3976,"vw":20.278809},{"c":20.27,"h":20.28,"l":20.27,"n":94,"o":20.275,"t":"2026-10-16T16:30:00Z","v":2304,"vw":20.278333},{"c":20.27,"h":20.27,"l":20.27,"n":83,"o":20.27,"t":"2026-10-16T16:35:00Z","v":2413,"vw":20.27},{"c":20.26,"h":20.28,"l":20.26,"n":78,"o":20.27,"t":"2026-10-16T16:40:00Z","v":2676,"vw":20.264811},{"c":20.21,"h":20.26,"l":20.21,"n":199,"o":20.26,"t":"2026-10-16T16:45:00Z","v":7135,"vw":20.223002},{"c":20.24,"h":20.24,"l":20.22,"n":81,"o":20.22,"t":"2026-10-16T16:50:00Z","v":2169,"vw":20.228},{"c":20.235,"h":20.245,"l":20.235,"n":85,"o":20.24,"t":"2026-10-16T16:55:00Z","v":4092,"vw":20.236777},{"c":20.22,"h":20.24,"l":20.22,"n":142,"o":20.24,"t":"2026-10-16T17:00:00Z","v":4157,"vw":20.230379},{"c":20.23,"h":20.235,"l":20.22,"n":85,"o":20.22,"t":"2026-10-16T17:05:00Z","v":2198,"vw":20.229091},{"c":20.22,"h":20.23,"l":20.22,"n":64,"o":20.225,"t":"2026-10-16T17:10:00Z","v":2389,"vw":20.22138},{"c":20.23,"h":20.23,"l":20.225,"n":77,"o":20.225,"t":"2026-10-16T17:15:00Z","v":2700,"vw":20.22878},{"c":20.24,"h":20.245,"l":20.23,"n":132,"o":20.23,"t":"2026-10-16T17:20:00Z","v":4417,"vw":20.239414},{"c":20.305,"h":20.305,"l":20.26,"n":185,"o":20.26,"t":"2026-10-16T17:25:00Z","v":8135,"vw":20.286778},{"c":20.27,"h":20.3,"l":20.27,"n":117,"o":20.3,"t":"2026-10-16T17:30:00Z","v":5176,"vw":20.279655},{"c":20.29,"h":20.3,"l":20.27,"n":120,"o":20.27,"t":"2026-10-16T17:35:00Z","v":6407,"vw":20.290958},{"c":20.285,"h":20.31,"l":20.28,"n":164,"o":20.28,"t":"2026-10-16T17:40:00Z","v":6792,"vw":20.295632},{"c":20.29,"h":20.29,"l":20.285,"n":48,"o":20.285,"t":"2026-10-16T17:45:00Z","v":1365,"vw":20.2875},{"c":20.28,"h":20.285,"l":20.27,"n":110,"o":20.285,"t":"2026-10-16T17:50:00Z","v":4104,"vw":20.281709},{"c":20.27,"h":20.275,"l":20.265,"n":97,"o":20.275,"t":"2026-10-16T17:55:00Z","v":2377,"vw":20.27},{"c":20.25,"h":20.265,"l":20.245,"n":154,"o":20.265,"t":"2026-10-16T18:00:00Z","v":4721,"vw":20.254783},{"c":20.27,"h":20.27,"l":20.25,"n":127,"o":20.2601,"t":"2026-10-16T18:05:00Z","v":5687,"vw":20.258473},{"c":20.29,"h":20.29,"l":20.275,"n":114,"o":20.275,"t":"2026-10-16T18:10:00Z","v":3262,"vw":20.285588},{"c":20.29,"h":20.295,"l":20.285,"n":84,"o":20.295,"t":"2026-10-16T18:15:00Z","v":2422,"vw":20.291532},{"c":20.3,"h":20.3,"l":20.29,"n":68,"o":20.29,"t":"2026-10-16T18:20:00Z","v":2607,"vw":20.293056},{"c":20.285,"h":20.3,"l":20.285,"n":119,"o":20.3,"t":"2026-10-16T18:25:00Z","v":3209,"vw":20.292891},{"c":20.29,"h":20.29,"l":20.27,"n":153,"o":20.28,"t":"2026-10-16T18:30:00Z","v":5045,"vw":20.274591},{"c":20.31,"h":20.31,"l":20.28,"n":163,"o":20.29,"t":"2026-10-16T18:35:00Z","v":7326,"vw":20.303819},{"c":20.295,"h":20.31,"l":20.295,"n":126,"o":20.31,"t":"2026-10-16T18:40:00Z","v":6697,"vw":20.300163},{"c":20.3,"h":20.305,"l":20.295,"n":116,"o":20.295,"t":"2026-10-16T18:45:00Z","v":4764,"vw":20.301322},{"c":20.295,"h":20.3,"l":20.295,"n":86,"o":20.3,"t":"2026-10-16T18:50:00Z","v":2303,"vw":20.299594},{"c":20.305,"h":20.305,"l":20.28,"n":149,"o":20.29,"t":"2026-10-16T18:55:00Z","v":5148,"vw":20.287588},{"c":20.29,"h":20.3,"l":20.29,"n":203,"o":20.3,"t":"2026-10-16T19:00:00Z","v":7376,"vw":20.298289},{"c":20.29,"h":20.31,"l":20.285,"n":145,"o":20.295,"t":"2026-10-16T19:05:00Z","v":5824,"vw":20.296014},{"c":20.285,"h":20.305,"l":20.285,"n":156,"o":20.29,"t":"2026-10-16T19:10:00Z","v":6854,"vw":20.298595},{"c":20.3,"h":20.305,"l":20.285,"n":175,"o":20.285,"t":"2026-10-16T19:15:00Z","v":8262,"vw":20.29433},{"c":20.3,"h":20.31,"l":20.295,"n":156,"o":20.31,"t":"2026-10-16T19:20:00Z","v":8125,"vw":20.298598},{"c":20.295,"h":20.3,"l":20.29,"n":166,"o":20.3,"t":"2026-10-16T19:25:00Z","v":6935,"vw":20.295471},{"c":20.31,"h":20.31,"l":20.29,"n":221,"o":20.295,"t":"2026-10-16T19:30:00Z","v":8239,"vw":20.299225},{"c":20.305,"h":20.32,"l":20.3,"n":238,"o":20.31,"t":"2026-10-16T19:35:00Z","v":10152,"vw":20.3084},{"c":20.3,"h":20.3,"l":20.28,"n":281,"o":20.295,"t":"2026-10-16T19:40:00Z","v":10452,"vw":20.287329},{"c":20.31,"h":20.31,"l":20.29,"n":212,"o":20.3,"t":"2026-10-16T19:45:00Z","v":11503,"vw":20.30249},{"c":20.33,"h":20.355,"l":20.32,"n":473,"o":20.32,"t":"2026-10-16T19:50:00Z","v":38590,"vw":20.337681},{"c":20.335,"h":20.36,"l":20.315,"n":1041,"o":20.325,"t":"2026-10-16T19:55:00Z","v":84913,"vw":20.341233},{"c":20.34,"h":20.34,"l":20.34,"n":24,"o":20.34,"t":"2026-10-16T20:00:00Z","v":207559,"vw":20.34},{"c":20.42,"h":20.42,"l":20.42,"n":1,"o":20.42,"t":"2026-10-19T10:30:00Z","v":240,"vw":20.42},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-10-19T10:35:00Z","v":172,"vw":20.31},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-10-19T10:40:00Z","v":172,"vw":20.31},{"c":20.29,"h":20.42,"l":20.29,"n":2,"o":20.42,"t":"2026-10-19T10:55:00Z","v":626,"vw":20.384281},{"c":20.4,"h":20.4,"l":20.28,"n":8,"o":20.34,"t":"2026-10-19T11:00:00Z","v":964,"vw":20.326195},{"c":20.27,"h":20.43,"l":20.27,"n":7,"o":20.42,"t":"2026-10-19T11:20:00Z","v":747,"vw":20.341384},{"c":20.41,"h":20.42,"l":20.17,"n":72,"o":20.38,"t":"2026-10-19T12:00:00Z","v":9176,"vw":20.315035},{"c":20.3,"h":20.42,"l":20.25,"n":71,"o":20.29,"t":"2026-10-19T12:05:00Z","v":8000,"vw":20.328839},{"c":20.3,"h":20.39,"l":20.26,"n":97,"o":20.38,"t":"2026-10-19T12:10:00Z","v":10424,"vw":20.325611},{"c":20.35,"h":20.37,"l":20.27,"n":29,"o":20.28,"t":"2026-10-19T12:15:00Z","v":2507,"vw":20.329326},{"c":20.37,"h":20.37,"l":20.35,"n":3,"o":20.35,"t":"2026-10-19T12:20:00Z","v":471,"vw":20.361276},{"c":20.33,"h":20.33,"l":20.33,"n":5,"o":20.33,"t":"2026-10-19T12:25:00Z","v":488,"vw":20.33},{"c":20.35,"h":20.37,"l":20.3,"n":17,"o":20.35,"t":"2026-10-19T12:30:00Z","v":2114,"vw":20.332353},{"c":20.3,"h":20.39,"l":20.25,"n":10,"o":20.39,"t":"2026-10-19T12:35:00Z","v":1641,"vw":20.337527},{"c":20.3,"h":20.3,"l":20.3,"n":2,"o":20.3,"t":"2026-10-19T12:40:00Z","v":301,"vw":20.3},{"c":20.23,"h":20.36,"l":20.23,"n":3,"o":20.36,"t":"2026-10-19T12:45:00Z","v":429,"vw":20.305012},{"c":20.29,"h":20.29,"l":20.22,"n":24,"o":20.23,"t":"2026-10-19T13:30:00Z","v":16249,"vw":20.245029},{"c":20.28,"h":20.3,"l":20.27,"n":37,"o":20.27,"t":"2026-10-19T13:40:00Z","v":1258,"vw":20.284164},{"c":20.28,"h":20.28,"l":20.256,"n":71,"o":20.27,"t":"2026-10-19T13:45:00Z","v":2976,"vw":20.26141},{"c":20.25,"h":20.29,"l":20.25,"n":33,"o":20.29,"t":"2026-10-19T13:50:00Z","v":881,"vw":20.262},{"c":20.25,"h":20.25,"l":20.25,"n":8,"o":20.25,"t":"2026-10-19T13:55:00Z","v":175,"vw":20.25},{"c":20.275,"h":20.29,"l":20.25,"n":89,"o":20.25,"t":"2026-10-19T14:00:00Z","v":9910,"vw":20.253052},{"c":20.31,"h":20.31,"l":20.27,"n":92,"o":20.27,"t":"2026-10-19T14:05:00Z","v":2791,"vw":20.289189},{"c":20.28,"h":20.3,"l":20.28,"n":97,"o":20.3,"t":"2026-10-19T14:10:00Z","v":4871,"vw":20.28678},{"c":20.27,"h":20.28,"l":20.2602,"n":76,"o":20.28,"t":"2026-10-19T14:15:00Z","v":4970,"vw":20.273229},{"c":20.28,"h":20.295,"l":20.28,"n":67,"o":20.28,"t":"2026-10-19T14:20:00Z","v":1667,"vw":20.284655},{"c":20.28,"h":20.28,"l":20.27,"n":56,"o":20.27,"t":"2026-10-19T14:25:00Z","v":1384,"vw":20.271111},{"c":20.29,"h":20.3,"l":20.285,"n":88,"o":20.285,"t":"2026-10-19T14:30:00Z","v":2853,"vw":20.292295},{"c":20.285,"h":20.295,"l":20.28,"n":90,"o":20.29,"t":"2026-10-19T14:35:00Z","v":1990,"vw":20.28848},{"c":20.285,"h":20.285,"l":20.27,"n":83,"o":20.27,"t":"2026-10-19T14:40:00Z","v":1499,"vw":20.276091},{"c":20.29,"h":20.295,"l":20.26,"n":150,"o":20.265,"t":"2026-10-19T14:45:00Z","v":8467,"vw":20.275872},{"c":20.29,"h":20.29,"l":20.285,"n":100,"o":20.285,"t":"2026-10-19T14:50:00Z","v":1973,"vw":20.289434},{"c":20.275,"h":20.28,"l":20.275,"n":82,"o":20.28,"t":"2026-10-19T14:55:00Z","v":2217,"vw":20.279648},{"c":20.29,"h":20.29,"l":20.28,"n":97,"o":20.29,"t":"2026-10-19T15:00:00Z","v":1519,"vw":20.285022},{"c":20.315,"h":20.315,"l":20.3,"n":128,"o":20.3,"t":"2026-10-19T15:05:00Z","v":2900,"vw":20.309688},{"c":20.36,"h":20.36,"l":20.315,"n":142,"o":20.315,"t":"2026-10-19T15:10:00Z","v":2482,"vw":20.337423},{"c":20.35,"h":20.365,"l":20.35,"n":103,"o":20.365,"t":"2026-10-19T15:15:00Z","v":2680,"vw":20.361284},{"c":20.35,"h":20.35,"l":20.345,"n":50,"o":20.345,"t":"2026-10-19T15:20:00Z","v":803,"vw":20.34875},{"c":20.315,"h":20.355,"l":20.305,"n":143,"o":20.355,"t":"2026-10-19T15:25:00Z","v":4296,"vw":20.320296},{"c":20.325,"h":20.325,"l":20.32,"n":59,"o":20.32,"t":"2026-10-19T15:30:00Z","v":1564,"vw":20.323333},{"c":20.345,"h":20.345,"l":20.33,"n":195,"o":20.33,"t":"2026-10-19T15:35:00Z","v":6319,"vw":20.339429},{"c":20.345,"h":20.345,"l":20.34,"n":87,"o":20.34,"t":"2026-10-19T15:40:00Z","v":1656,"vw":20.340528},{"c":20.335,"h":20.345,"l":20.335,"n":77,"o":20.34,"t":"2026-10-19T15:45:00Z","v":1553,"vw":20.338448},{"c":20.32,"h":20.335,"l":20.32,"n":104,"o":20.335,"t":"2026-10-19T15:50:00Z","v":2472,"vw":20.326411},{"c":20.33,"h":20.33,"l":20.315,"n":121,"o":20.32,"t":"2026-10-19T15:55:00Z","v":2843,"vw":20.323235},{"c":20.29,"h":20.33,"l":20.28,"n":144,"o":20.33,"t":"2026-10-19T16:00:00Z","v":4267,"vw":20.303823},{"c":20.29,"h":20.295,"l":20.29,"n":27,"o":20.295,"t":"2026-10-19T16:05:00Z","v":464,"vw":20.2925},{"c":20.275,"h":20.285,"l":20.27,"n":80,"o":20.285,"t":"2026-10-19T16:10:00Z","v":2527,"vw":20.282324},{"c":20.295,"h":20.295,"l":20.265,"n":141,"o":20.27,"t":"2026-10-19T16:15:00Z","v":6154,"vw":20.279245},{"c":20.29,"h":20.29,"l":20.28,"n":80,"o":20.29,"t":"2026-10-19T16:20:00Z","v":2185,"vw":20.288333},{"c":20.275,"h":20.28,"l":20.275,"n":61,"o":20.28,"t":"2026-10-19T16:25:00Z","v":1325,"vw":20.278572},{"c":20.265,"h":20.27,"l":20.265,"n":72,"o":20.27,"t":"2026-10-19T16:30:00Z","v":1657,"vw":20.267},{"c":20.27,"h":20.27,"l":20.265,"n":81,"o":20.265,"t":"2026-10-19T16:35:00Z","v":2525,"vw":20.266883},{"c":20.275,"h":20.28,"l":20.27,"n":44,"o":20.28,"t":"2026-10-19T16:40:00Z","v":1642,"vw":20.273077},{"c":20.27,"h":20.27,"l":20.265,"n":83,"o":20.27,"t":"2026-10-19T16:45:00Z","v":2140,"vw":20.268929},{"c":20.27,"h":20.27,"l":20.265,"n":88,"o":20.27,"t":"2026-10-19T16:50:00Z","v":2452,"vw":20.269706},{"c":20.275,"h":20.275,"l":20.275,"n":42,"o":20.275,"t":"2026-10-19T16:55:00Z","v":497,"vw":20.275},{"c":20.26,"h":20.28,"l":20.26,"n":98,"o":20.28,"t":"2026-10-19T17:00:00Z","v":3525,"vw":20.275},{"c":20.235,"h":20.26,"l":20.235,"n":100,"o":20.26,"t":"2026-10-19T17:05:00Z","v":3551,"vw":20.247955},{"c":20.235,"h":20.235,"l":20.23,"n":80,"o":20.23,"t":"2026-10-19T17:10:00Z","v":1149,"vw":20.2325},{"c":20.24,"h":20.25,"l":20.225,"n":118,"o":20.2302,"t":"2026-10-19T17:15:00Z","v":4081,"vw":20.233267},{"c":20.2588,"h":20.2588,"l":20.25,"n":58,"o":20.25,"t":"2026-10-19T17:20:00Z","v":1662,"vw":20.251368},{"c":20.255,"h":20.26,"l":20.255,"n":36,"o":20.26,"t":"2026-10-19T17:25:00Z","v":682,"vw":20.257364},{"c":20.265,"h":20.265,"l":20.26,"n":56,"o":20.26,"t":"2026-10-19T17:30:00Z","v":1516,"vw":20.263088},{"c":20.26,"h":20.26,"l":20.25,"n":78,"o":20.26,"t":"2026-10-19T17:35:00Z","v":2518,"vw":20.257857},{"c":20.28,"h":20.28,"l":20.265,"n":72,"o":20.265,"t":"2026-10-19T17:40:00Z","v":3475,"vw":20.275373},{"c":20.275,"h":20.275,"l":20.27,"n":94,"o":20.27,"t":"2026-10-19T17:45:00Z","v":2318,"vw":20.274218},{"c":20.28,"h":20.285,"l":20.27,"n":103,"o":20.27,"t":"2026-10-19T17:50:00Z","v":3464,"vw":20.28},{"c":20.265,"h":20.285,"l":20.265,"n":115,"o":20.285,"t":"2026-10-19T17:55:00Z","v":3463,"vw":20.27569},{"c":20.26,"h":20.265,"l":20.26,"n":90,"o":20.265,"t":"2026-10-19T18:00:00Z","v":3121,"vw":20.260512},{"c":20.27,"h":20.27,"l":20.265,"n":80,"o":20.27,"t":"2026-10-19T18:05:00Z","v":4052,"vw":20.2694},{"c":20.275,"h":20.275,"l":20.265,"n":87,"o":20.265,"t":"2026-10-19T18:10:00Z","v":4303,"vw":20.268788},{"c":20.27,"h":20.27,"l":20.27,"n":48,"o":20.27,"t":"2026-10-19T18:15:00Z","v":1256,"vw":20.27},{"c":20.26,"h":20.27,"l":20.26,"n":66,"o":20.27,"t":"2026-10-19T18:20:00Z","v":2846,"vw":20.261766},{"c":20.24,"h":20.255,"l":20.24,"n":59,"o":20.255,"t":"2026-10-19T18:25:00Z","v":1718,"vw":20.248916},{"c":20.24,"h":20.245,"l":20.235,"n":114,"o":20.245,"t":"2026-10-19T18:30:00Z","v":3083,"vw":20.24},{"c":20.255,"h":20.255,"l":20.235,"n":68,"o":20.235,"t":"2026-10-19T18:35:00Z","v":2672,"vw":20.245466},{"c":20.245,"h":20.255,"l":20.245,"n":53,"o":20.255,"t":"2026-10-19T18:40:00Z","v":1046,"vw":20.248898},{"c":20.245,"h":20.245,"l":20.245,"n":94,"o":20.245,"t":"2026-10-19T18:45:00Z","v":1346,"vw":20.245},{"c":20.205,"h":20.24,"l":20.205,"n":149,"o":20.24,"t":"2026-10-19T18:50:00Z","v":5988,"vw":20.220545},{"c":20.215,"h":20.215,"l":20.21,"n":68,"o":20.21,"t":"2026-10-19T18:55:00Z","v":3494,"vw":20.210526},{"c":20.205,"h":20.215,"l":20.205,"n":124,"o":20.215,"t":"2026-10-19T19:00:00Z","v":3815,"vw":20.210952},{"c":20.205,"h":20.21,"l":20.2,"n":118,"o":20.21,"t":"2026-10-19T19:05:00Z","v":3902,"vw":20.205713},{"c":20.21,"h":20.21,"l":20.2,"n":215,"o":20.205,"t":"2026-10-19T19:10:00Z","v":9367,"vw":20.207337},{"c":20.205,"h":20.215,"l":20.205,"n":104,"o":20.205,"t":"2026-10-19T19:15:00Z","v":4246,"vw":20.208785},{"c":20.21,"h":20.215,"l":20.2,"n":210,"o":20.2,"t":"2026-10-19T19:20:00Z","v":10186,"vw":20.209422},{"c":20.205,"h":20.22,"l":20.205,"n":140,"o":20.215,"t":"2026-10-19T19:25:00Z","v":6856,"vw":20.215549},{"c":20.205,"h":20.205,"l":20.185,"n":237,"o":20.2,"t":"2026-10-19T19:30:00Z","v":10775,"vw":20.196507},{"c":20.19,"h":20.205,"l":20.19,"n":198,"o":20.205,"t":"2026-10-19T19:35:00Z","v":9706,"vw":20.200019},{"c":20.205,"h":20.205,"l":20.2,"n":136,"o":20.2,"t":"2026-10-19T19:40:00Z","v":7728,"vw":20.200116},{"c":20.18,"h":20.215,"l":20.18,"n":218,"o":20.205,"t":"2026-10-19T19:45:00Z","v":14482,"vw":20.206241},{"c":20.23,"h":20.23,"l":20.185,"n":412,"o":20.185,"t":"2026-10-19T19:50:00Z","v":31206,"vw":20.206258},{"c":20.27,"h":20.275,"l":20.23,"n":864,"o":20.23,"t":"2026-10-19T19:55:00Z","v":74032,"vw":20.258772},{"c":20.27,"h":20.27,"l":20.27,"n":36,"o":20.27,"t":"2026-10-19T20:00:00Z","v":164426,"vw":20.27},{"c":20.54,"h":20.54,"l":20.33,"n":42,"o":20.35,"t":"2026-10-20T13:30:00Z","v":8385,"vw":20.3625},{"c":20.62,"h":20.62,"l":20.52,"n":144,"o":20.52,"t":"2026-10-20T13:35:00Z","v":7697,"vw":20.554239},{"c":20.62,"h":20.645,"l":20.6,"n":47,"o":20.63,"t":"2026-10-20T13:40:00Z","v":2048,"vw":20.625751},{"c":20.61,"h":20.64,"l":20.61,"n":88,"o":20.63,"t":"2026-10-20T13:45:00Z","v":5559,"vw":20.620953},{"c":20.67,"h":20.675,"l":20.625,"n":68,"o":20.64,"t":"2026-10-20T13:50:00Z","v":4025,"vw":20.646613},{"c":20.68,"h":20.71,"l":20.675,"n":57,"o":20.675,"t":"2026-10-20T13:55:00Z","v":4627,"vw":20.680611},{"c":20.6,"h":20.66,"l":20.6,"n":80,"o":20.645,"t":"2026-10-20T14:00:00Z","v":3837,"vw":20.633438},{"c":20.585,"h":20.59,"l":20.54,"n":114,"o":20.59,"t":"2026-10-20T14:05:00Z","v":4791,"vw":20.568797},{"c":20.55,"h":20.59,"l":20.54,"n":96,"o":20.57,"t":"2026-10-20T14:10:00Z","v":3045,"vw":20.565503},{"c":20.55,"h":20.55,"l":20.525,"n":93,"o":20.545,"t":"2026-10-20T14:15:00Z","v":4167,"vw":20.533313},{"c":20.69,"h":20.69,"l":20.56,"n":106,"o":20.56,"t":"2026-10-20T14:20:00Z","v":3535,"vw":20.623676},{"c":20.68,"h":20.69,"l":20.67,"n":119,"o":20.69,"t":"2026-10-20T14:25:00Z","v":4290,"vw":20.680875},{"c":20.65,"h":20.69,"l":20.635,"n":137,"o":20.69,"t":"2026-10-20T14:30:00Z","v":9071,"vw":20.649968},{"c":20.64,"h":20.645,"l":20.62,"n":157,"o":20.64,"t":"2026-10-20T14:35:00Z","v":5557,"vw":20.636896},{"c":20.66,"h":20.67,"l":20.62,"n":155,"o":20.64,"t":"2026-10-20T14:40:00Z","v":5379,"vw":20.644101},{"c":20.685,"h":20.695,"l":20.68,"n":169,"o":20.68,"t":"2026-10-20T14:45:00Z","v":6413,"vw":20.685114},{"c":20.705,"h":20.72,"l":20.69,"n":150,"o":20.69,"t":"2026-10-20T14:50:00Z","v":4171,"vw":20.711121},{"c":20.655,"h":20.7,"l":20.645,"n":146,"o":20.7,"t":"2026-10-20T14:55:00Z","v":7979,"vw":20.673975},{"c":20.61,"h":20.66,"l":20.61,"n":142,"o":20.66,"t":"2026-10-20T15:00:00Z","v":6737,"vw":20.648518},{"c":20.59,"h":20.62,"l":20.59,"n":129,"o":20.62,"t":"2026-10-20T15:05:00Z","v":4740,"vw":20.603387},{"c":20.57,"h":20.5986,"l":20.555,"n":158,"o":20.595,"t":"2026-10-20T15:10:00Z","v":7749,"vw":20.574146},{"c":20.59,"h":20.59,"l":20.575,"n":76,"o":20.575,"t":"2026-10-20T15:15:00Z","v":2149,"vw":20.585357},{"c":20.56,"h":20.58,"l":20.56,"n":79,"o":20.575,"t":"2026-10-20T15:20:00Z","v":2453,"vw":20.573637},{"c":20.55,"h":20.56,"l":20.54,"n":102,"o":20.56,"t":"2026-10-20T15:25:00Z","v":3064,"vw":20.547333},{"c":20.54,"h":20.55,"l":20.54,"n":72,"o":20.55,"t":"2026-10-20T15:30:00Z","v":2130,"vw":20.5485},{"c":20.59,"h":20.59,"l":20.55,"n":122,"o":20.55,"t":"2026-10-20T15:35:00Z","v":5191,"vw":20.567315},{"c":20.62,"h":20.625,"l":20.605,"n":79,"o":20.605,"t":"2026-10-20T15:40:00Z","v":2437,"vw":20.617272},{"c":20.595,"h":20.6133,"l":20.59,"n":47,"o":20.6133,"t":"2026-10-20T15:45:00Z","v":2294,"vw":20.604554},{"c":20.6,"h":20.605,"l":20.6,"n":46,"o":20.6,"t":"2026-10-20T15:50:00Z","v":1695,"vw":20.6005},{"c":20.555,"h":20.59,"l":20.555,"n":89,"o":20.59,"t":"2026-10-20T15:55:00Z","v":4858,"vw":20.573714},{"c":20.5451,"h":20.56,"l":20.545,"n":59,"o":20.56,"t":"2026-10-20T16:00:00Z","v":3013,"vw":20.549539},{"c":20.545,"h":20.56,"l":20.535,"n":112,"o":20.55,"t":"2026-10-20T16:05:00Z","v":5020,"vw":20.553055},{"c":20.515,"h":20.55,"l":20.515,"n":105,"o":20.545,"t":"2026-10-20T16:10:00Z","v":5249,"vw":20.527528},{"c":20.49,"h":20.515,"l":20.49,"n":147,"o":20.515,"t":"2026-10-20T16:15:00Z","v":8389,"vw":20.512241},{"c":20.46,"h":20.485,"l":20.46,"n":89,"o":20.485,"t":"2026-10-20T16:20:00Z","v":4387,"vw":20.471538},{"c":20.46,"h":20.46,"l":20.455,"n":141,"o":20.455,"t":"2026-10-20T16:25:00Z","v":6710,"vw":20.456977},{"c":20.48,"h":20.485,"l":20.47,"n":124,"o":20.47,"t":"2026-10-20T16:30:00Z","v":4487,"vw":20.478333},{"c":20.475,"h":20.48,"l":20.475,"n":62,"o":20.48,"t":"2026-10-20T16:35:00Z","v":2321,"vw":20.479},{"c":20.47,"h":20.47,"l":20.47,"n":43,"o":20.47,"t":"2026-10-20T16:40:00Z","v":2303,"vw":20.47},{"c":20.48,"h":20.48,"l":20.46,"n":98,"o":20.46,"t":"2026-10-20T16:45:00Z","v":3571,"vw":20.471562},{"c":20.47,"h":20.485,"l":20.47,"n":57,"o":20.485,"t":"2026-10-20T16:50:00Z","v":2309,"vw":20.477036},{"c":20.455,"h":20.465,"l":20.455,"n":62,"o":20.465,"t":"2026-10-20T16:55:00Z","v":2035,"vw":20.4585},{"c":20.445,"h":20.465,"l":20.445,"n":46,"o":20.46,"t":"2026-10-20T17:00:00Z","v":2035,"vw":20.453847},{"c":20.455,"h":20.455,"l":20.45,"n":43,"o":20.45,"t":"2026-10-20T17:05:00Z","v":2155,"vw":20.451},{"c":20.44,"h":20.455,"l":20.44,"n":92,"o":20.455,"t":"2026-10-20T17:10:00Z","v":3901,"vw":20.447865},{"c":20.445,"h":20.445,"l":20.435,"n":51,"o":20.435,"t":"2026-10-20T17:15:00Z","v":2459,"vw":20.440385},{"c":20.45,"h":20.45,"l":20.45,"n":108,"o":20.45,"t":"2026-10-20T17:20:00Z","v":3907,"vw":20.45},{"c":20.45,"h":20.455,"l":20.445,"n":74,"o":20.455,"t":"2026-10-20T17:25:00Z","v":3262,"vw":20.449545},{"c":20.45,"h":20.45,"l":20.445,"n":188,"o":20.445,"t":"2026-10-20T17:30:00Z","v":20062,"vw":20.44669},{"c":20.44,"h":20.445,"l":20.44,"n":53,"o":20.445,"t":"2026-10-20T17:35:00Z","v":3270,"vw":20.444757},{"c":20.44,"h":20.445,"l":20.44,"n":39,"o":20.44,"t":"2026-10-20T17:40:00Z","v":1964,"vw":20.441071},{"c":20.445,"h":20.45,"l":20.445,"n":195,"o":20.45,"t":"2026-10-20T17:45:00Z","v":10833,"vw":20.447966},{"c":20.44,"h":20.44,"l":20.435,"n":81,"o":20.44,"t":"2026-10-20T17:50:00Z","v":14997,"vw":20.439927},{"c":20.435,"h":20.435,"l":20.425,"n":69,"o":20.425,"t":"2026-10-20T17:55:00Z","v":2731,"vw":20.430357},{"c":20.445,"h":20.445,"l":20.44,"n":74,"o":20.44,"t":"2026-10-20T18:00:00Z","v":2247,"vw":20.440765},{"c":20.44,"h":20.45,"l":20.435,"n":90,"o":20.445,"t":"2026-10-20T18:05:00Z","v":4708,"vw":20.440487},{"c":20.455,"h":20.455,"l":20.45,"n":83,"o":20.45,"t":"2026-10-20T18:10:00Z","v":4498,"vw":20.451943},{"c":20.44,"h":20.455,"l":20.435,"n":113,"o":20.455,"t":"2026-10-20T18:15:00Z","v":6340,"vw":20.445784},{"c":20.435,"h":20.44,"l":20.435,"n":87,"o":20.435,"t":"2026-10-20T18:20:00Z","v":4010,"vw":20.439424},{"c":20.43,"h":20.44,"l":20.43,"n":86,"o":20.43,"t":"2026-10-20T18:25:00Z","v":3017,"vw":20.431667},{"c":20.435,"h":20.445,"l":20.435,"n":101,"o":20.435,"t":"2026-10-20T18:30:00Z","v":4295,"vw":20.438182},{"c":20.445,"h":20.445,"l":20.435,"n":92,"o":20.44,"t":"2026-10-20T18:35:00Z","v":4385,"vw":20.441793},{"c":20.44,"h":20.45,"l":20.435,"n":121,"o":20.4403,"t":"2026-10-20T18:40:00Z","v":6253,"vw":20.443775},{"c":20.445,"h":20.445,"l":20.44,"n":56,"o":20.44,"t":"2026-10-20T18:45:00Z","v":2805,"vw":20.443447},{"c":20.445,"h":20.45,"l":20.44,"n":42,"o":20.44,"t":"2026-10-20T18:50:00Z","v":2032,"vw":20.445},{"c":20.44,"h":20.44,"l":20.43,"n":140,"o":20.44,"t":"2026-10-20T18:55:00Z","v":7171,"vw":20.439012},{"c":20.445,"h":20.465,"l":20.445,"n":255,"o":20.445,"t":"2026-10-20T19:00:00Z","v":18486,"vw":20.45743},{"c":20.445,"h":20.45,"l":20.44,"n":228,"o":20.44,"t":"2026-10-20T19:05:00Z","v":16047,"vw":20.446927},{"c":20.465,"h":20.465,"l":20.455,"n":102,"o":20.455,"t":"2026-10-20T19:10:00Z","v":8362,"vw":20.458949},{"c":20.465,"h":20.47,"l":20.465,"n":121,"o":20.47,"t":"2026-10-20T19:15:00Z","v":6710,"vw":20.467139},{"c":20.475,"h":20.475,"l":20.465,"n":166,"o":20.47,"t":"2026-10-20T19:20:00Z","v":7720,"vw":20.470673},{"c":20.485,"h":20.495,"l":20.475,"n":200,"o":20.475,"t":"2026-10-20T19:25:00Z","v":14847,"vw":20.480118},{"c":20.47,"h":20.495,"l":20.47,"n":203,"o":20.48,"t":"2026-10-20T19:30:00Z","v":9210,"vw":20.486308},{"c":20.46,"h":20.48,"l":20.45,"n":201,"o":20.48,"t":"2026-10-20T19:35:00Z","v":9331,"vw":20.462286},{"c":20.515,"h":20.515,"l":20.465,"n":225,"o":20.47,"t":"2026-10-20T19:40:00Z","v":12214,"vw":20.487604},{"c":20.495,"h":20.515,"l":20.495,"n":214,"o":20.515,"t":"2026-10-20T19:45:00Z","v":16737,"vw":20.503339},{"c":20.52,"h":20.525,"l":20.475,"n":367,"o":20.49,"t":"2026-10-20T19:50:00Z","v":28327,"vw":20.506799},{"c":20.545,"h":20.57,"l":20.52,"n":1224,"o":20.52,"t":"2026-10-20T19:55:00Z","v":91873,"vw":20.553552},{"c":20.54,"h":20.54,"l":20.54,"n":35,"o":20.54,"t":"2026-10-20T20:00:00Z","v":188313,"vw":20.54},{"c":20.51,"h":20.58,"l":20.51,"n":14,"o":20.58,"t":"2026-10-21T13:30:00Z","v":4749,"vw":20.576991},{"c":20.51,"h":20.61,"l":20.51,"n":125,"o":20.565,"t":"2026-10-21T13:35:00Z","v":7586,"vw":20.56023},{"c":20.51,"h":20.51,"l":20.475,"n":204,"o":20.48,"t":"2026-10-21T13:40:00Z","v":9154,"vw":20.491174},{"c":20.54,"h":20.575,"l":20.54,"n":55,"o":20.54,"t":"2026-10-21T13:45:00Z","v":1458,"vw":20.55295},{"c":20.555,"h":20.555,"l":20.555,"n":23,"o":20.555,"t":"2026-10-21T13:50:00Z","v":6297,"vw":20.555},{"c":20.505,"h":20.565,"l":20.505,"n":97,"o":20.565,"t":"2026-10-21T13:55:00Z","v":3432,"vw":20.543264},{"c":20.47,"h":20.51,"l":20.465,"n":97,"o":20.51,"t":"2026-10-21T14:00:00Z","v":4926,"vw":20.485611},{"c":20.42,"h":20.46,"l":20.41,"n":75,"o":20.45,"t":"2026-10-21T14:05:00Z","v":1330,"vw":20.439983},{"c":20.415,"h":20.44,"l":20.415,"n":136,"o":20.43,"t":"2026-10-21T14:10:00Z","v":3828,"vw":20.43311},{"c":20.42,"h":20.445,"l":20.41,"n":128,"o":20.42,"t":"2026-10-21T14:15:00Z","v":5099,"vw":20.431383},{"c":20.43,"h":20.43,"l":20.41,"n":90,"o":20.42,"t":"2026-10-21T14:20:00Z","v":2477,"vw":20.418},{"c":20.47,"h":20.47,"l":20.42,"n":137,"o":20.44,"t":"2026-10-21T14:25:00Z","v":3545,"vw":20.448609},{"c":20.46,"h":20.475,"l":20.45,"n":107,"o":20.47,"t":"2026-10-21T14:30:00Z","v":2816,"vw":20.466667},{"c":20.48,"h":20.48,"l":20.445,"n":88,"o":20.465,"t":"2026-10-21T14:35:00Z","v":2518,"vw":20.459936},{"c":20.475,"h":20.4896,"l":20.47,"n":136,"o":20.48,"t":"2026-10-21T14:40:00Z","v":5321,"vw":20.480156},{"c":20.495,"h":20.495,"l":20.475,"n":142,"o":20.48,"t":"2026-10-21T14:45:00Z","v":5571,"vw":20.486031},{"c":20.485,"h":20.49,"l":20.475,"n":155,"o":20.49,"t":"2026-10-21T14:50:00Z","v":26926,"vw":20.476795},{"c":20.45,"h":20.48,"l":20.45,"n":126,"o":20.48,"t":"2026-10-21T14:55:00Z","v":5385,"vw":20.461542},{"c":20.45,"h":20.45,"l":20.43,"n":90,"o":20.44,"t":"2026-10-21T15:00:00Z","v":2247,"vw":20.44},{"c":20.445,"h":20.45,"l":20.44,"n":101,"o":20.45,"t":"2026-10-21T15:05:00Z","v":2774,"vw":20.443916},{"c":20.4299,"h":20.455,"l":20.4299,"n":108,"o":20.445,"t":"2026-10-21T15:10:00Z","v":4663,"vw":20.441599},{"c":20.45,"h":20.45,"l":20.43,"n":65,"o":20.43,"t":"2026-10-21T15:15:00Z","v":2456,"vw":20.436875},{"c":20.44,"h":20.45,"l":20.44,"n":69,"o":20.45,"t":"2026-10-21T15:20:00Z","v":1915,"vw":20.447778},{"c":20.47,"h":20.47,"l":20.43,"n":104,"o":20.43,"t":"2026-10-21T15:25:00Z","v":1958,"vw":20.446816},{"c":20.48,"h":20.48,"l":20.475,"n":100,"o":20.48,"t":"2026-10-21T15:30:00Z","v":2565,"vw":20.47749},{"c":20.46,"h":20.48,"l":20.46,"n":112,"o":20.48,"t":"2026-10-21T15:35:00Z","v":3346,"vw":20.473111},{"c":20.455,"h":20.455,"l":20.455,"n":37,"o":20.455,"t":"2026-10-21T15:40:00Z","v":587,"vw":20.455},{"c":20.44,"h":20.45,"l":20.44,"n":42,"o":20.45,"t":"2026-10-21T15:45:00Z","v":1340,"vw":20.445058},{"c":20.455,"h":20.455,"l":20.45,"n":53,"o":20.45,"t":"2026-10-21T15:50:00Z","v":1284,"vw":20.450955},{"c":20.455,"h":20.455,"l":20.45,"n":65,"o":20.45,"t":"2026-10-21T15:55:00Z","v":1390,"vw":20.452412},{"c":20.435,"h":20.46,"l":20.435,"n":67,"o":20.4546,"t":"2026-10-21T16:00:00Z","v":1722,"vw":20.451129},{"c":20.43,"h":20.435,"l":20.43,"n":95,"o":20.435,"t":"2026-10-21T16:05:00Z","v":2455,"vw":20.432488},{"c":20.43,"h":20.43,"l":20.425,"n":62,"o":20.43,"t":"2026-10-21T16:10:00Z","v":878,"vw":20.428322},{"c":20.44,"h":20.44,"l":20.43,"n":126,"o":20.43,"t":"2026-10-21T16:15:00Z","v":5641,"vw":20.436704},{"c":20.445,"h":20.45,"l":20.445,"n":126,"o":20.45,"t":"2026-10-21T16:20:00Z","v":8932,"vw":20.445943},{"c":20.46,"h":20.46,"l":20.45,"n":116,"o":20.45,"t":"2026-10-21T16:25:00Z","v":4290,"vw":20.45602},{"c":20.485,"h":20.485,"l":20.465,"n":97,"o":20.465,"t":"2026-10-21T16:30:00Z","v":2775,"vw":20.475413},{"c":20.51,"h":20.515,"l":20.475,"n":152,"o":20.48,"t":"2026-10-21T16:35:00Z","v":6388,"vw":20.489543},{"c":20.5,"h":20.51,"l":20.495,"n":125,"o":20.51,"t":"2026-10-21T16:40:00Z","v":6392,"vw":20.49938},{"c":20.5,"h":20.5,"l":20.49,"n":60,"o":20.49,"t":"2026-10-21T16:45:00Z","v":1646,"vw":20.4965},{"c":20.5,"h":20.5,"l":20.485,"n":95,"o":20.49,"t":"2026-10-21T16:50:00Z","v":2924,"vw":20.490835},{"c":20.515,"h":20.515,"l":20.5,"n":90,"o":20.5,"t":"2026-10-21T16:55:00Z","v":2667,"vw":20.509306},{"c":20.52,"h":20.52,"l":20.515,"n":113,"o":20.515,"t":"2026-10-21T17:00:00Z","v":3403,"vw":20.519178},{"c":20.52,"h":20.52,"l":20.51,"n":121,"o":20.51,"t":"2026-10-21T17:05:00Z","v":3478,"vw":20.518771},{"c":20.5,"h":20.51,"l":20.5,"n":79,"o":20.51,"t":"2026-10-21T17:10:00Z","v":2064,"vw":20.50341},{"c":20.51,"h":20.51,"l":20.49,"n":94,"o":20.49,"t":"2026-10-21T17:15:00Z","v":2793,"vw":20.501944},{"c":20.515,"h":20.515,"l":20.515,"n":31,"o":20.515,"t":"2026-10-21T17:20:00Z","v":489,"vw":20.515},{"c":20.505,"h":20.51,"l":20.505,"n":89,"o":20.51,"t":"2026-10-21T17:25:00Z","v":2786,"vw":20.509403},{"c":20.505,"h":20.51,"l":20.505,"n":46,"o":20.51,"t":"2026-10-21T17:30:00Z","v":1095,"vw":20.508767},{"c":20.51,"h":20.51,"l":20.505,"n":76,"o":20.505,"t":"2026-10-21T17:35:00Z","v":922,"vw":20.507014},{"c":20.48,"h":20.51,"l":20.48,"n":141,"o":20.505,"t":"2026-10-21T17:40:00Z","v":5939,"vw":20.501511},{"c":20.485,"h":20.485,"l":20.475,"n":95,"o":20.48,"t":"2026-10-21T17:45:00Z","v":3564,"vw":20.480482},{"c":20.47,"h":20.48,"l":20.47,"n":98,"o":20.475,"t":"2026-10-21T17:50:00Z","v":1947,"vw":20.473},{"c":20.475,"h":20.475,"l":20.465,"n":114,"o":20.465,"t":"2026-10-21T17:55:00Z","v":3147,"vw":20.469673},{"c":20.47,"h":20.475,"l":20.465,"n":71,"o":20.475,"t":"2026-10-21T18:00:00Z","v":2414,"vw":20.469443},{"c":20.46,"h":20.465,"l":20.46,"n":58,"o":20.465,"t":"2026-10-21T18:05:00Z","v":1200,"vw":20.461429},{"c":20.45,"h":20.455,"l":20.44,"n":122,"o":20.45,"t":"2026-10-21T18:10:00Z","v":4008,"vw":20.448683},{"c":20.45,"h":20.455,"l":20.445,"n":108,"o":20.45,"t":"2026-10-21T18:15:00Z","v":3198,"vw":20.450257},{"c":20.445,"h":20.455,"l":20.445,"n":68,"o":20.455,"t":"2026-10-21T18:20:00Z","v":1591,"vw":20.448571},{"c":20.455,"h":20.455,"l":20.445,"n":66,"o":20.445,"t":"2026-10-21T18:25:00Z","v":2681,"vw":20.450278},{"c":20.45,"h":20.455,"l":20.45,"n":73,"o":20.45,"t":"2026-10-21T18:30:00Z","v":1456,"vw":20.451429},{"c":20.47,"h":20.475,"l":20.46,"n":143,"o":20.46,"t":"2026-10-21T18:40:00Z","v":4696,"vw":20.465688},{"c":20.44,"h":20.4699,"l":20.44,"n":181,"o":20.4699,"t":"2026-10-21T18:45:00Z","v":15689,"vw":20.456274},{"c":20.45,"h":20.45,"l":20.43,"n":179,"o":20.44,"t":"2026-10-21T18:50:00Z","v":5302,"vw":20.440616},{"c":20.415,"h":20.445,"l":20.415,"n":175,"o":20.445,"t":"2026-10-21T18:55:00Z","v":7901,"vw":20.41806},{"c":20.41,"h":20.415,"l":20.38,"n":253,"o":20.415,"t":"2026-10-21T19:00:00Z","v":15097,"vw":20.396457},{"c":20.425,"h":20.44,"l":20.4,"n":236,"o":20.405,"t":"2026-10-21T19:05:00Z","v":10590,"vw":20.421384},{"c":20.455,"h":20.455,"l":20.42,"n":160,"o":20.42,"t":"2026-10-21T19:10:00Z","v":6844,"vw":20.434526},{"c":20.48,"h":20.48,"l":20.455,"n":310,"o":20.455,"t":"2026-10-21T19:15:00Z","v":20220,"vw":20.471629},{"c":20.495,"h":20.51,"l":20.49,"n":191,"o":20.49,"t":"2026-10-21T19:20:00Z","v":10197,"vw":20.499856},{"c":20.55,"h":20.55,"l":20.5,"n":234,"o":20.5,"t":"2026-10-21T19:25:00Z","v":11704,"vw":20.52798},{"c":20.51,"h":20.555,"l":20.51,"n":219,"o":20.55,"t":"2026-10-21T19:30:00Z","v":11454,"vw":20.541967},{"c":20.48,"h":20.515,"l":20.48,"n":222,"o":20.515,"t":"2026-10-21T19:35:00Z","v":12017,"vw":20.494037},{"c":20.485,"h":20.485,"l":20.48,"n":136,"o":20.48,"t":"2026-10-21T19:40:00Z","v":5830,"vw":20.48272},{"c":20.505,"h":20.505,"l":20.48,"n":314,"o":20.485,"t":"2026-10-21T19:45:00Z","v":15971,"vw":20.490552},{"c":20.515,"h":20.54,"l":20.5,"n":404,"o":20.505,"t":"2026-10-21T19:50:00Z","v":29282,"vw":20.521111},{"c":20.525,"h":20.54,"l":20.505,"n":879,"o":20.52,"t":"2026-10-21T19:55:00Z","v":64652,"vw":20.519215},{"c":20.52,"h":20.52,"l":20.52,"n":41,"o":20.52,"t":"2026-10-21T20:00:00Z","v":164221,"vw":20.52},{"c":20.66,"h":20.67,"l":20.5,"n":24,"o":20.5,"t":"2026-10-22T13:30:00Z","v":7394,"vw":20.512945},{"c":20.7,"h":20.7,"l":20.65,"n":42,"o":20.65,"t":"2026-10-22T13:35:00Z","v":1763,"vw":20.681319},{"c":20.74,"h":20.76,"l":20.7,"n":106,"o":20.73,"t":"2026-10-22T13:40:00Z","v":5030,"vw":20.729923},{"c":20.87,"h":20.88,"l":20.77,"n":254,"o":20.77,"t":"2026-10-22T13:45:00Z","v":15786,"vw":20.83744},{"c":20.8,"h":20.88,"l":20.8,"n":120,"o":20.88,"t":"2026-10-22T13:50:00Z","v":3872,"vw":20.828804},{"c":20.94,"h":20.94,"l":20.81,"n":133,"o":20.81,"t":"2026-10-22T13:55:00Z","v":7902,"vw":20.892351},{"c":20.905,"h":20.95,"l":20.9,"n":76,"o":20.95,"t":"2026-10-22T14:00:00Z","v":2265,"vw":20.913439},{"c":20.945,"h":20.95,"l":20.91,"n":203,"o":20.91,"t":"2026-10-22T14:05:00Z","v":14193,"vw":20.932736},{"c":20.96,"h":20.96,"l":20.935,"n":111,"o":20.95,"t":"2026-10-22T14:10:00Z","v":3974,"vw":20.94735},{"c":20.97,"h":20.99,"l":20.96,"n":149,"o":20.96,"t":"2026-10-22T14:15:00Z","v":5138,"vw":20.973569},{"c":21.025,"h":21.025,"l":20.96,"n":157,"o":20.975,"t":"2026-10-22T14:20:00Z","v":7011,"vw":20.999667},{"c":20.975,"h":21.035,"l":20.975,"n":112,"o":21.03,"t":"2026-10-22T14:25:00Z","v":3990,"vw":21.016008},{"c":20.965,"h":20.975,"l":20.96,"n":198,"o":20.975,"t":"2026-10-22T14:30:00Z","v":7376,"vw":20.970065},{"c":20.9,"h":20.965,"l":20.9,"n":162,"o":20.965,"t":"2026-10-22T14:35:00Z","v":4153,"vw":20.929792},{"c":20.94,"h":20.94,"l":20.88,"n":174,"o":20.88,"t":"2026-10-22T14:40:00Z","v":5409,"vw":20.908061},{"c":20.95,"h":20.965,"l":20.94,"n":155,"o":20.95,"t":"2026-10-22T14:45:00Z","v":6924,"vw":20.947747},{"c":20.93,"h":20.94,"l":20.915,"n":131,"o":20.94,"t":"2026-10-22T14:50:00Z","v":3563,"vw":20.926323},{"c":20.95,"h":20.95,"l":20.93,"n":170,"o":20.94,"t":"2026-10-22T14:55:00Z","v":5558,"vw":20.936668},{"c":20.94,"h":20.96,"l":20.93,"n":175,"o":20.96,"t":"2026-10-22T15:00:00Z","v":4395,"vw":20.944375},{"c":20.92,"h":20.955,"l":20.92,"n":150,"o":20.95,"t":"2026-10-22T15:05:00Z","v":4968,"vw":20.941328},{"c":20.95,"h":20.955,"l":20.93,"n":118,"o":20.93,"t":"2026-10-22T15:10:00Z","v":3197,"vw":20.942957},{"c":21,"h":21,"l":20.96,"n":149,"o":20.96,"t":"2026-10-22T15:15:00Z","v":3763,"vw":20.977303},{"c":20.985,"h":21,"l":20.985,"n":122,"o":21,"t":"2026-10-22T15:20:00Z","v":3108,"vw":20.990714},{"c":20.96,"h":20.99,"l":20.96,"n":117,"o":20.99,"t":"2026-10-22T15:25:00Z","v":3968,"vw":20.978058},{"c":20.96,"h":20.98,"l":20.96,"n":182,"o":20.97,"t":"2026-10-22T15:30:00Z","v":7410,"vw":20.971285},{"c":20.965,"h":20.975,"l":20.965,"n":116,"o":20.965,"t":"2026-10-22T15:35:00Z","v":3107,"vw":20.970622},{"c":20.97,"h":20.97,"l":20.95,"n":202,"o":20.97,"t":"2026-10-22T15:40:00Z","v":7527,"vw":20.967004},{"c":20.95,"h":20.955,"l":20.94,"n":143,"o":20.955,"t":"2026-10-22T15:45:00Z","v":3384,"vw":20.942188},{"c":20.95,"h":20.955,"l":20.945,"n":97,"o":20.955,"t":"2026-10-22T15:50:00Z","v":2947,"vw":20.950885},{"c":20.965,"h":20.965,"l":20.95,"n":110,"o":20.95,"t":"2026-10-22T15:55:00Z","v":4817,"vw":20.954861},{"c":20.94,"h":20.955,"l":20.94,"n":153,"o":20.95,"t":"2026-10-22T16:00:00Z","v":5287,"vw":20.945763},{"c":20.965,"h":20.97,"l":20.94,"n":110,"o":20.94,"t":"2026-10-22T16:05:00Z","v":3708,"vw":20.954054},{"c":20.975,"h":20.975,"l":20.97,"n":94,"o":20.97,"t":"2026-10-22T16:10:00Z","v":2531,"vw":20.971223},{"c":20.985,"h":20.99,"l":20.98,"n":70,"o":20.98,"t":"2026-10-22T16:15:00Z","v":2584,"vw":20.983957},{"c":21.02,"h":21.02,"l":20.99,"n":145,"o":20.99,"t":"2026-10-22T16:20:00Z","v":5011,"vw":20.997884},{"c":21.02,"h":21.03,"l":21.02,"n":70,"o":21.025,"t":"2026-10-22T16:25:00Z","v":2410,"vw":21.024812},{"c":21.015,"h":21.015,"l":20.99,"n":92,"o":21.01,"t":"2026-10-22T16:30:00Z","v":4558,"vw":21.000427},{"c":21.015,"h":21.015,"l":21,"n":103,"o":21.01,"t":"2026-10-22T16:35:00Z","v":3974,"vw":21.00521},{"c":20.99,"h":21.02,"l":20.99,"n":107,"o":21.02,"t":"2026-10-22T16:40:00Z","v":4649,"vw":21.011836},{"c":21.03,"h":21.03,"l":20.98,"n":162,"o":20.98,"t":"2026-10-22T16:45:00Z","v":5936,"vw":20.996842},{"c":21.04,"h":21.045,"l":21.025,"n":75,"o":21.04,"t":"2026-10-22T16:50:00Z","v":2527,"vw":21.035},{"c":21.07,"h":21.07,"l":21.04,"n":95,"o":21.04,"t":"2026-10-22T16:55:00Z","v":3517,"vw":21.05119},{"c":21.05,"h":21.07,"l":21.05,"n":93,"o":21.07,"t":"2026-10-22T17:00:00Z","v":2901,"vw":21.06456},{"c":21.045,"h":21.06,"l":21.04,"n":109,"o":21.06,"t":"2026-10-22T17:05:00Z","v":4220,"vw":21.048744},{"c":21.03,"h":21.05,"l":21.03,"n":101,"o":21.05,"t":"2026-10-22T17:10:00Z","v":3478,"vw":21.044302},{"c":21.04,"h":21.045,"l":21.035,"n":80,"o":21.04,"t":"2026-10-22T17:15:00Z","v":2869,"vw":21.042167},{"c":21.08,"h":21.08,"l":21.05,"n":132,"o":21.05,"t":"2026-10-22T17:20:00Z","v":4647,"vw":21.066361},{"c":21.08,"h":21.08,"l":21.06,"n":140,"o":21.07,"t":"2026-10-22T17:25:00Z","v":7748,"vw":21.074444},{"c":21.08,"h":21.08,"l":21.075,"n":48,"o":21.075,"t":"2026-10-22T17:30:00Z","v":1922,"vw":21.079097},{"c":21.045,"h":21.08,"l":21.03,"n":106,"o":21.08,"t":"2026-10-22T17:35:00Z","v":4788,"vw":21.056319},{"c":21.065,"h":21.065,"l":21.05,"n":83,"o":21.05,"t":"2026-10-22T17:40:00Z","v":3338,"vw":21.059445},{"c":21.06,"h":21.065,"l":21.06,"n":40,"o":21.065,"t":"2026-10-22T17:45:00Z","v":1030,"vw":21.061667},{"c":21.03,"h":21.045,"l":21.03,"n":106,"o":21.045,"t":"2026-10-22T17:50:00Z","v":3792,"vw":21.038158},{"c":21.045,"h":21.045,"l":21.035,"n":53,"o":21.035,"t":"2026-10-22T17:55:00Z","v":2145,"vw":21.04},{"c":21.025,"h":21.05,"l":21.025,"n":104,"o":21.045,"t":"2026-10-22T18:00:00Z","v":4671,"vw":21.038647},{"c":21.015,"h":21.04,"l":21.015,"n":113,"o":21.03,"t":"2026-10-22T18:05:00Z","v":4666,"vw":21.030649},{"c":21.05,"h":21.055,"l":21.02,"n":91,"o":21.02,"t":"2026-10-22T18:10:00Z","v":5086,"vw":21.03218},{"c":21.04,"h":21.045,"l":21.04,"n":74,"o":21.045,"t":"2026-10-22T18:15:00Z","v":2514,"vw":21.040447},{"c":21.05,"h":21.06,"l":21.05,"n":50,"o":21.05,"t":"2026-10-22T18:20:00Z","v":2002,"vw":21.054787},{"c":21.04,"h":21.055,"l":21.035,"n":100,"o":21.055,"t":"2026-10-22T18:25:00Z","v":4851,"vw":21.043876},{"c":21.03,"h":21.05,"l":21.03,"n":93,"o":21.05,"t":"2026-10-22T18:30:00Z","v":3710,"vw":21.047056},{"c":21.05,"h":21.05,"l":21.03,"n":107,"o":21.03,"t":"2026-10-22T18:35:00Z","v":5144,"vw":21.035297},{"c":21.04,"h":21.05,"l":21.04,"n":36,"o":21.05,"t":"2026-10-22T18:40:00Z","v":1402,"vw":21.048043},{"c":21.045,"h":21.045,"l":21.04,"n":53,"o":21.04,"t":"2026-10-22T18:45:00Z","v":2026,"vw":21.041818},{"c":21.055,"h":21.065,"l":21.04,"n":126,"o":21.045,"t":"2026-10-22T18:50:00Z","v":5877,"vw":21.052892},{"c":21.05,"h":21.055,"l":21.05,"n":44,"o":21.055,"t":"2026-10-22T18:55:00Z","v":1318,"vw":21.05375},{"c":21.07,"h":21.075,"l":21.06,"n":186,"o":21.06,"t":"2026-10-22T19:00:00Z","v":8142,"vw":21.066665},{"c":21.095,"h":21.1,"l":21.07,"n":120,"o":21.07,"t":"2026-10-22T19:05:00Z","v":6158,"vw":21.085207},{"c":21.075,"h":21.095,"l":21.075,"n":88,"o":21.095,"t":"2026-10-22T19:10:00Z","v":3673,"vw":21.082667},{"c":21.07,"h":21.085,"l":21.07,"n":145,"o":21.075,"t":"2026-10-22T19:15:00Z","v":5890,"vw":21.076978},{"c":21.02,"h":21.07,"l":21.02,"n":98,"o":21.07,"t":"2026-10-22T19:20:00Z","v":4778,"vw":21.043117},{"c":21.035,"h":21.035,"l":21.015,"n":222,"o":21.02,"t":"2026-10-22T19:25:00Z","v":11832,"vw":21.020806},{"c":21.025,"h":21.03,"l":21.02,"n":128,"o":21.03,"t":"2026-10-22T19:30:00Z","v":5131,"vw":21.0215},{"c":21.035,"h":21.035,"l":21.015,"n":237,"o":21.02,"t":"2026-10-22T19:35:00Z","v":10355,"vw":21.027066},{"c":21.04,"h":21.06,"l":21.03,"n":220,"o":21.04,"t":"2026-10-22T19:40:00Z","v":8442,"vw":21.041199},{"c":21.055,"h":21.07,"l":21.035,"n":231,"o":21.045,"t":"2026-10-22T19:45:00Z","v":13556,"vw":21.050973},{"c":21.04,"h":21.08,"l":21.04,"n":347,"o":21.05,"t":"2026-10-22T19:50:00Z","v":21815,"vw":21.061679},{"c":21.06,"h":21.08,"l":21.025,"n":901,"o":21.045,"t":"2026-10-22T19:55:00Z","v":63285,"vw":21.059842},{"c":21.06,"h":21.06,"l":21.06,"n":23,"o":21.06,"t":"2026-10-22T20:00:00Z","v":156508,"vw":21.06}],"history":[{"c":16.74,"h":17.33,"l":16.73,"n":5939,"o":17.33,"t":"2024-10-21T04:00:00Z","v":386286,"vw":16.816228},{"c":16.95,"h":16.96,"l":16.67,"n":5749,"o":16.76,"t":"2024-10-22T04:00:00Z","v":574497,"vw":16.851072},{"c":16.93,"h":17.06,"l":16.7997,"n":6471,"o":16.89,"t":"2024-10-23T04:00:00Z","v":362246,"vw":16.934079},{"c":16.96,"h":16.99,"l":16.68,"n":5519,"o":16.98,"t":"2024-10-24T04:00:00Z","v":389051,"vw":16.923577},{"c":16.62,"h":17.11,"l":16.575,"n":5242,"o":17.06,"t":"2024-10-25T04:00:00Z","v":323088,"vw":16.673056},{"c":17.09,"h":17.255,"l":16.77,"n":8218,"o":16.78,"t":"2024-10-28T04:00:00Z","v":601621,"vw":17.091997},{"c":16.94,"h":17.06,"l":16.89,"n":5203,"o":17.03,"t":"2024-10-29T04:00:00Z","v":452377,"vw":16.95028},{"c":16.88,"h":17.13,"l":16.1,"n":7987,"o":16.72,"t":"2024-10-30T04:00:00Z","v":673124,"vw":16.909133},{"c":16.44,"h":16.85,"l":16.43,"n":6936,"o":16.75,"t":"2024-10-31T04:00:00Z","v":561449,"vw":16.567533},{"c":16.47,"h":16.77,"l":16.415,"n":6464,"o":16.56,"t":"2024-11-01T04:00:00Z","v":478628,"vw":16.508554},{"c":16.27,"h":16.43,"l":16.13,"n":6116,"o":16.35,"t":"2024-11-04T05:00:00Z","v":421421,"vw":16.296119},{"c":16.59,"h":16.63,"l":16.285,"n":5929,"o":16.35,"t":"2024-11-05T05:00:00Z","v":334750,"vw":16.540964},{"c":19.29,"h":19.505,"l":18,"n":21073,"o":18.01,"t":"2024-11-06T05:00:00Z","v":1692713,"vw":19.025085},{"c":18.54,"h":19.07,"l":18.425,"n":11553,"o":19.07,"t":"2024-11-07T05:00:00Z","v":949087,"vw":18.666564},{"c":18.42,"h":18.72,"l":18.33,"n":8512,"o":18.57,"t":"2024-11-08T05:00:00Z","v":682200,"vw":18.500019},{"c":19.23,"h":19.37,"l":18.66,"n":10381,"o":18.78,"t":"2024-11-11T05:00:00Z","v":767857,"vw":19.206703},{"c":18.97,"h":19.38,"l":18.93,"n":7627,"o":19.11,"t":"2024-11-12T05:00:00Z","v":563450,"vw":19.045529},{"c":18.84,"h":19.38,"l":18.82,"n":6536,"o":19.15,"t":"2024-11-13T05:00:00Z","v":479229,"vw":19.005536},{"c":18.72,"h":19.02,"l":18.56,"n":6969,"o":18.93,"t":"2024-11-14T05:00:00Z","v":439105,"vw":18.746585},{"c":18.74,"h":18.92,"l":18.44,"n":6131,"o":18.82,"t":"2024-11-15T05:00:00Z","v":478670,"vw":18.67742},{"c":18.62,"h":18.84,"l":18.62,"n":4543,"o":18.77,"t":"2024-11-18T05:00:00Z","v":283828,"vw":18.674258},{"c":18.6,"h":18.61,"l":18.29,"n":6244,"o":18.29,"t":"2024-11-19T05:00:00Z","v":415318,"vw":18.533381},{"c":18.57,"h":18.6,"l":18.3,"n":5344,"o":18.53,"t":"2024-11-20T05:00:00Z","v":282958,"vw":18.523747},{"c":18.74,"h":19.01,"l":18.58,"n":8017,"o":18.74,"t":"2024-11-21T05:00:00Z","v":577304,"vw":18.784173},{"c":19.21,"h":19.25,"l":18.77,"n":8275,"o":18.84,"t":"2024-11-22T05:00:00Z","v":491247,"vw":19.149702},{"c":19.41,"h":19.96,"l":19.37,"n":8580,"o":19.37,"t":"2024-11-25T05:00:00Z","v":687200,"vw":19.566479},{"c":19.13,"h":19.37,"l":19.08,"n":7399,"o":19.26,"t":"2024-11-26T05:00:00Z","v":434764,"vw":19.171349},{"c":18.98,"h":19.38,"l":18.98,"n":5440,"o":19.31,"t":"2024-11-27T05:00:00Z","v":417704,"vw":19.061937},{"c":18.83,"h":19.2,"l":18.715,"n":4558,"o":19.2,"t":"2024-11-29T05:00:00Z","v":388874,"vw":18.843302},{"c":18.83,"h":19.02,"l":18.59,"n":7697,"o":18.97,"t":"2024-12-02T05:00:00Z","v":554431,"vw":18.839997},{"c":18.7,"h":18.94,"l":18.67,"n":6882,"o":18.75,"t":"2024-12-03T05:00:00Z","v":418063,"vw":18.743889},{"c":18.86,"h":18.925,"l":18.63,"n":5883,"o":18.69,"t":"2024-12-04T05:00:00Z","v":388372,"vw":18.83279},{"c":18.63,"h":19.12,"l":18.62,"n":5586,"o":18.96,"t":"2024-12-05T05:00:00Z","v":392792,"vw":18.789755},{"c":18.64,"h":18.75,"l":18.4,"n":5164,"o":18.75,"t":"2024-12-06T05:00:00Z","v":300610,"vw":18.599997},{"c":18.39,"h":18.82,"l":18.33,"n":7832,"o":18.78,"t":"2024-12-09T05:00:00Z","v":451240,"vw":18.479928},{"c":18.37,"h":18.72,"l":18.1631,"n":7988,"o":18.45,"t":"2024-12-10T05:00:00Z","v":475594,"vw":18.456849},{"c":18.57,"h":18.815,"l":18.45,"n":7813,"o":18.65,"t":"2024-12-11T05:00:00Z","v":599754,"vw":18.615087},{"c":18.25,"h":18.6,"l":18.23,"n":7274,"o":18.46,"t":"2024-12-12T05:00:00Z","v":396975,"vw":18.316711},{"c":18.28,"h":18.29,"l":17.99,"n":4625,"o":18.19,"t":"2024-12-13T05:00:00Z","v":305491,"vw":18.218407},{"c":18.37,"h":18.41,"l":18.04,"n":8236,"o":18.27,"t":"2024-12-16T05:00:00Z","v":508042,"vw":18.32341},{"c":17.84,"h":18.4,"l":17.8,"n":8460,"o":18.22,"t":"2024-12-17T05:00:00Z","v":569054,"vw":17.95295},{"c":16.88,"h":18.08,"l":16.71,"n":11227,"o":17.97,"t":"2024-12-18T05:00:00Z","v":756043,"vw":17.171575},{"c":16.79,"h":17.4,"l":16.74,"n":12268,"o":17.17,"t":"2024-12-19T05:00:00Z","v":747818,"vw":16.884867},{"c":16.93,"h":17.15,"l":16.56,"n":11209,"o":16.56,"t":"2024-12-20T05:00:00Z","v":1780931,"vw":16.887502},{"c":17.05,"h":17.1,"l":16.85,"n":8853,"o":16.85,"t":"2024-12-23T05:00:00Z","v":467770,"vw":17.003309},{"c":17.1,"h":17.11,"l":16.83,"n":5529,"o":17.11,"t":"2024-12-24T05:00:00Z","v":286437,"vw":17.003462},{"c":17.22,"h":17.255,"l":16.87,"n":5879,"o":16.99,"t":"2024-12-26T05:00:00Z","v":314930,"vw":17.152358},{"c":17,"h":17.245,"l":16.775,"n":6638,"o":17.03,"t":"2024-12-27T05:00:00Z","v":465316,"vw":16.951856},{"c":16.9,"h":17.025,"l":16.69,"n":6706,"o":16.9,"t":"2024-12-30T05:00:00Z","v":314577,"vw":16.903713},{"c":16.92,"h":17.05,"l":16.82,"n":5545,"o":16.97,"t":"2024-12-31T05:00:00Z","v":375044,"vw":16.921672},{"c":16.54,"h":17.14,"l":16.54,"n":7475,"o":17.07,"t":"2025-01-02T05:00:00Z","v":490575,"vw":16.668145},{"c":16.74,"h":16.77,"l":16.28,"n":7925,"o":16.57,"t":"2025-01-03T05:00:00Z","v":511280,"vw":16.620205},{"c":16.7,"h":17.05,"l":16.625,"n":7794,"o":16.8,"t":"2025-01-06T05:00:00Z","v":610269,"vw":16.773487},{"c":16.43,"h":16.86,"l":16.2,"n":7893,"o":16.75,"t":"2025-01-07T05:00:00Z","v":519752,"vw":16.40637},{"c":16.41,"h":16.47,"l":16.15,"n":7365,"o":16.26,"t":"2025-01-08T05:00:00Z","v":519753,"vw":16.343511},{"c":15.89,"h":16.27,"l":15.64,"n":9270,"o":15.99,"t":"2025-01-10T05:00:00Z","v":647472,"vw":15.850645},{"c":16.04,"h":16.08,"l":15.79,"n":8369,"o":15.79,"t":"2025-01-13T05:00:00Z","v":564726,"vw":15.969647},{"c":16.65,"h":16.66,"l":16.16,"n":8328,"o":16.21,"t":"2025-01-14T05:00:00Z","v":548050,"vw":16.529468},{"c":16.53,"h":17.2,"l":16.44,"n":14876,"o":17.14,"t":"2025-01-15T05:00:00Z","v":1147951,"vw":16.622141},{"c":16.38,"h":16.59,"l":16.24,"n":10921,"o":16.47,"t":"2025-01-16T05:00:00Z","v":657335,"vw":16.399103},{"c":16.55,"h":16.67,"l":16.275,"n":15967,"o":16.53,"t":"2025-01-17T05:00:00Z","v":2321696,"vw":16.51883},{"c":16.64,"h":16.97,"l":16.605,"n":9974,"o":16.71,"t":"2025-01-21T05:00:00Z","v":597389,"vw":16.676809},{"c":16.44,"h":16.635,"l":16.37,"n":10364,"o":16.59,"t":"2025-01-22T05:00:00Z","v":546126,"vw":16.468797},{"c":16.44,"h":16.64,"l":16.29,"n":10695,"o":16.41,"t":"2025-01-23T05:00:00Z","v":556957,"vw":16.463511},{"c":16.48,"h":16.62,"l":16.34,"n":7300,"o":16.42,"t":"2025-01-24T05:00:00Z","v":387917,"vw":16.503212},{"c":16.77,"h":16.96,"l":16.59,"n":10771,"o":16.63,"t":"2025-01-27T05:00:00Z","v":778356,"vw":16.811057},{"c":16.82,"h":16.95,"l":16.595,"n":9603,"o":16.73,"t":"2025-01-28T05:00:00Z","v":566663,"vw":16.765155},{"c":16.16,"h":16.58,"l":16.05,"n":13447,"o":16.32,"t":"2025-01-29T05:00:00Z","v":907149,"vw":16.239574},{"c":16.7,"h":16.705,"l":16.38,"n":11412,"o":16.43,"t":"2025-01-30T05:00:00Z","v":761787,"vw":16.631477},{"c":16.68,"h":16.8,"l":16.5,"n":11704,"o":16.62,"t":"2025-01-31T05:00:00Z","v":876602,"vw":16.658083},{"c":16.38,"h":16.61,"l":16.11,"n":9803,"o":16.26,"t":"2025-02-03T05:00:00Z","v":594715,"vw":16.415944},{"c":16.89,"h":16.91,"l":16.38,"n":7357,"o":16.38,"t":"2025-02-04T05:00:00Z","v":442389,"vw":16.79659},{"c":17.01,"h":17.01,"l":16.68,"n":7212,"o":17.01,"t":"2025-02-05T05:00:00Z","v":552554,"vw":16.912378},{"c":17.13,"h":17.19,"l":16.855,"n":7651,"o":17.03,"t":"2025-02-06T05:00:00Z","v":422521,"vw":17.08806},{"c":16.71,"h":16.98,"l":16.54,"n":9408,"o":16.98,"t":"2025-02-07T05:00:00Z","v":591760,"vw":16.726016},{"c":16.48,"h":16.73,"l":16.46,"n":6482,"o":16.73,"t":"2025-02-10T05:00:00Z","v":576491,"vw":16.522441},{"c":16.91,"h":16.94,"l":16.35,"n":9223,"o":16.39,"t":"2025-02-11T05:00:00Z","v":635645,"vw":16.802545},{"c":16.44,"h":16.75,"l":16.44,"n":9662,"o":16.61,"t":"2025-02-12T05:00:00Z","v":595210,"vw":16.539672},{"c":16.61,"h":16.62,"l":16.38,"n":7632,"o":16.55,"t":"2025-02-13T05:00:00Z","v":398528,"vw":16.529065},{"c":16.51,"h":16.79,"l":16.44,"n":6052,"o":16.68,"t":"2025-02-14T05:00:00Z","v":290993,"vw":16.52281},{"c":16.55,"h":16.65,"l":16.38,"n":8038,"o":16.42,"t":"2025-02-18T05:00:00Z","v":437268,"vw":16.531041},{"c":16.38,"h":16.49,"l":16.28,"n":7258,"o":16.36,"t":"2025-02-19T05:00:00Z","v":566565,"vw":16.388211},{"c":16.32,"h":16.43,"l":16.02,"n":10931,"o":16.37,"t":"2025-02-20T05:00:00Z","v":713703,"vw":16.265586},{"c":16.16,"h":16.58,"l":16.05,"n":10856,"o":16.51,"t":"2025-02-21T05:00:00Z","v":785189,"vw":16.250311},{"c":16.04,"h":16.265,"l":16.02,"n":10376,"o":16.26,"t":"2025-02-24T05:00:00Z","v":759071,"vw":16.110446},{"c":16.37,"h":16.6,"l":16.135,"n":10119,"o":16.19,"t":"2025-02-25T05:00:00Z","v":800210,"vw":16.383773},{"c":16.24,"h":16.42,"l":16.02,"n":7025,"o":16.32,"t":"2025-02-26T05:00:00Z","v":445858,"vw":16.201645},{"c":16.26,"h":16.35,"l":16.135,"n":7173,"o":16.21,"t":"2025-02-27T05:00:00Z","v":371138,"vw":16.242941},{"c":16.44,"h":16.44,"l":16.15,"n":7562,"o":16.35,"t":"2025-02-28T05:00:00Z","v":543246,"vw":16.392467},{"c":16.37,"h":16.58,"l":16.185,"n":9716,"o":16.45,"t":"2025-03-03T05:00:00Z","v":575434,"vw":16.395167},{"c":15.86,"h":16.21,"l":15.76,"n":11549,"o":16.21,"t":"2025-03-04T05:00:00Z","v":765765,"vw":15.949053},{"c":15.8,"h":16,"l":15.62,"n":10576,"o":15.85,"t":"2025-03-05T05:00:00Z","v":671758,"vw":15.798703},{"c":15.72,"h":15.79,"l":15.49,"n":11672,"o":15.7,"t":"2025-03-06T05:00:00Z","v":645646,"vw":15.672588},{"c":15.72,"h":15.87,"l":15.48,"n":9094,"o":15.68,"t":"2025-03-07T05:00:00Z","v":663791,"vw":15.705684},{"c":15.48,"h":15.87,"l":15.41,"n":11287,"o":15.53,"t":"2025-03-10T04:00:00Z","v":808587,"vw":15.588958},{"c":15.37,"h":15.73,"l":15.33,"n":10290,"o":15.55,"t":"2025-03-11T04:00:00Z","v":701092,"vw":15.437761},{"c":15.43,"h":15.5,"l":15.225,"n":10148,"o":15.45,"t":"2025-03-12T04:00:00Z","v":683812,"vw":15.372432},{"c":15.46,"h":15.725,"l":15.41,"n":7757,"o":15.44,"t":"2025-03-13T04:00:00Z","v":573195,"vw":15.538483},{"c":15.84,"h":15.85,"l":15.475,"n":8772,"o":15.63,"t":"2025-03-14T04:00:00Z","v":615444,"vw":15.746515},{"c":15.92,"h":16.205,"l":15.91,"n":16441,"o":16.01,"t":"2025-03-17T04:00:00Z","v":1101321,"vw":16.011745},{"c":15.93,"h":15.9982,"l":15.74,"n":9242,"o":15.92,"t":"2025-03-18T04:00:00Z","v":809814,"vw":15.919864},{"c":15.95,"h":16.13,"l":15.8,"n":10855,"o":15.95,"t":"2025-03-19T04:00:00Z","v":722895,"vw":15.969227},{"c":15.71,"h":16.05,"l":15.71,"n":10713,"o":15.77,"t":"2025-03-20T04:00:00Z","v":720524,"vw":15.810563},{"c":15.58,"h":15.82,"l":15.43,"n":11728,"o":15.7,"t":"2025-03-21T04:00:00Z","v":5420365,"vw":15.581033},{"c":15.78,"h":15.89,"l":15.655,"n":9327,"o":15.84,"t":"2025-03-24T04:00:00Z","v":1080173,"vw":15.766987},{"c":15.7,"h":15.91,"l":15.67,"n":9416,"o":15.75,"t":"2025-03-25T04:00:00Z","v":539111,"vw":15.73767},{"c":15.75,"h":15.99,"l":15.665,"n":7651,"o":15.78,"t":"2025-03-26T04:00:00Z","v":437006,"vw":15.75141},{"c":15.75,"h":15.87,"l":15.635,"n":7288,"o":15.79,"t":"2025-03-27T04:00:00Z","v":407073,"vw":15.770229},{"c":15.49,"h":15.82,"l":15.4,"n":7180,"o":15.77,"t":"2025-03-28T04:00:00Z","v":464093,"vw":15.497732},{"c":15.54,"h":15.62,"l":15.285,"n":8519,"o":15.32,"t":"2025-03-31T04:00:00Z","v":866504,"vw":15.5296},{"c":15.55,"h":15.575,"l":15.23,"n":10328,"o":15.41,"t":"2025-04-01T04:00:00Z","v":677355,"vw":15.469929},{"c":15.6,"h":15.625,"l":15.35,"n":9121,"o":15.35,"t":"2025-04-02T04:00:00Z","v":410739,"vw":15.554149},{"c":14.47,"h":15.02,"l":14.455,"n":14948,"o":14.94,"t":"2025-04-03T04:00:00Z","v":1138496,"vw":14.601423},{"c":14.12,"h":14.19,"l":13.625,"n":16816,"o":13.9,"t":"2025-04-04T04:00:00Z","v":1228798,"vw":13.982151},{"c":14.08,"h":14.7,"l":13.54,"n":23957,"o":13.72,"t":"2025-04-07T04:00:00Z","v":1808731,"vw":14.11272},{"c":14.16,"h":14.645,"l":14.03,"n":18130,"o":14.53,"t":"2025-04-08T04:00:00Z","v":1304185,"vw":14.285121},{"c":14.82,"h":15.225,"l":13.86,"n":22678,"o":13.92,"t":"2025-04-09T04:00:00Z","v":1804156,"vw":14.639231},{"c":14.21,"h":14.64,"l":13.97,"n":17191,"o":14.61,"t":"2025-04-10T04:00:00Z","v":1282535,"vw":14.213328},{"c":14.11,"h":14.15,"l":13.785,"n":11691,"o":14.02,"t":"2025-04-11T04:00:00Z","v":932614,"vw":14.035126},{"c":14.12,"h":14.24,"l":13.77,"n":11034,"o":14.24,"t":"2025-04-14T04:00:00Z","v":754662,"vw":14.074549},{"c":14.33,"h":14.505,"l":14.11,"n":8977,"o":14.11,"t":"2025-04-15T04:00:00Z","v":644492,"vw":14.37085},{"c":14.48,"h":14.6,"l":14.35,"n":17391,"o":14.41,"t":"2025-04-16T04:00:00Z","v":1329939,"vw":14.485155},{"c":14.55,"h":14.76,"l":14.41,"n":13660,"o":14.46,"t":"2025-04-17T04:00:00Z","v":2636638,"vw":14.567042},{"c":14.31,"h":14.455,"l":14.2,"n":8515,"o":14.4,"t":"2025-04-21T04:00:00Z","v":612284,"vw":14.310447},{"c":14.79,"h":14.865,"l":14.305,"n":10835,"o":14.38,"t":"2025-04-22T04:00:00Z","v":660964,"vw":14.690726},{"c":15.04,"h":15.42,"l":14.89,"n":11202,"o":15.07,"t":"2025-04-23T04:00:00Z","v":775823,"vw":15.084378},{"c":15.24,"h":15.255,"l":14.895,"n":8754,"o":14.96,"t":"2025-04-24T04:00:00Z","v":678365,"vw":15.175819},{"c":15.07,"h":15.15,"l":14.905,"n":9482,"o":15.11,"t":"2025-04-25T04:00:00Z","v":693283,"vw":15.044739},{"c":15.31,"h":15.325,"l":15,"n":9190,"o":15.12,"t":"2025-04-28T04:00:00Z","v":693291,"vw":15.218812},{"c":15.56,"h":15.695,"l":15.18,"n":14034,"o":15.59,"t":"2025-04-29T04:00:00Z","v":1044373,"vw":15.513096},{"c":15.32,"h":15.425,"l":15.11,"n":12735,"o":15.25,"t":"2025-04-30T04:00:00Z","v":861958,"vw":15.288074},{"c":15.51,"h":15.679,"l":15.135,"n":8722,"o":15.26,"t":"2025-05-01T04:00:00Z","v":713916,"vw":15.512789},{"c":15.89,"h":15.93,"l":15.58,"n":9648,"o":15.7,"t":"2025-05-02T04:00:00Z","v":725159,"vw":15.861309},{"c":15.82,"h":15.98,"l":15.68,"n":7112,"o":15.68,"t":"2025-05-05T04:00:00Z","v":450803,"vw":15.858557},{"c":15.64,"h":15.77,"l":15.52,"n":7147,"o":15.63,"t":"2025-05-06T04:00:00Z","v":485547,"vw":15.671643},{"c":15.69,"h":15.85,"l":15.625,"n":8744,"o":15.83,"t":"2025-05-07T04:00:00Z","v":490958,"vw":15.736983},{"c":15.98,"h":16.1,"l":15.715,"n":8423,"o":15.78,"t":"2025-05-08T04:00:00Z","v":478296,"vw":15.961956},{"c":15.66,"h":15.9,"l":15.58,"n":8755,"o":15.86,"t":"2025-05-09T04:00:00Z","v":455571,"vw":15.664252},{"c":16.02,"h":16.39,"l":15.995,"n":10703,"o":16.26,"t":"2025-05-12T04:00:00Z","v":618562,"vw":16.08176},{"c":16.06,"h":16.16,"l":15.95,"n":9199,"o":16.06,"t":"2025-05-13T04:00:00Z","v":564340,"vw":16.056155},{"c":16.02,"h":16.195,"l":15.92,"n":11489,"o":16.02,"t":"2025-05-14T04:00:00Z","v":823732,"vw":16.064033},{"c":16.19,"h":16.21,"l":16.025,"n":8110,"o":16.05,"t":"2025-05-15T04:00:00Z","v":447944,"vw":16.163945},{"c":16.1,"h":16.17,"l":16.02,"n":7796,"o":16.16,"t":"2025-05-16T04:00:00Z","v":519926,"vw":16.106916},{"c":16.08,"h":16.11,"l":15.87,"n":5937,"o":15.96,"t":"2025-05-19T04:00:00Z","v":464608,"vw":16.055007},{"c":16.06,"h":16.145,"l":15.98,"n":5530,"o":16.09,"t":"2025-05-20T04:00:00Z","v":384328,"vw":16.07907},{"c":15.6,"h":15.98,"l":15.595,"n":6263,"o":15.92,"t":"2025-05-21T04:00:00Z","v":420474,"vw":15.681079},{"c":15.5,"h":15.7,"l":15.49,"n":6265,"o":15.52,"t":"2025-05-22T04:00:00Z","v":427823,"vw":15.563156},{"c":15.44,"h":15.495,"l":15.17,"n":7670,"o":15.17,"t":"2025-05-23T04:00:00Z","v":473787,"vw":15.400883},{"c":15.79,"h":15.815,"l":15.41,"n":7900,"o":15.64,"t":"2025-05-27T04:00:00Z","v":467806,"vw":15.739752},{"c":15.56,"h":15.825,"l":15.555,"n":5712,"o":15.77,"t":"2025-05-28T04:00:00Z","v":319606,"vw":15.608923},{"c":15.73,"h":15.73,"l":15.49,"n":6759,"o":15.58,"t":"2025-05-29T04:00:00Z","v":335731,"vw":15.662727},{"c":15.62,"h":15.705,"l":15.555,"n":6483,"o":15.68,"t":"2025-05-30T04:00:00Z","v":442849,"vw":15.633459},{"c":15.43,"h":15.6,"l":15.3,"n":6028,"o":15.52,"t":"2025-06-02T04:00:00Z","v":286609,"vw":15.431696},{"c":15.67,"h":15.715,"l":15.345,"n":7522,"o":15.36,"t":"2025-06-03T04:00:00Z","v":364977,"vw":15.616018},{"c":15.43,"h":15.69,"l":15.43,"n":7050,"o":15.62,"t":"2025-06-04T04:00:00Z","v":395734,"vw":15.480872},{"c":15.4,"h":15.465,"l":15.31,"n":7551,"o":15.44,"t":"2025-06-05T04:00:00Z","v":453453,"vw":15.398753},{"c":15.8,"h":15.82,"l":15.57,"n":6321,"o":15.66,"t":"2025-06-06T04:00:00Z","v":459141,"vw":15.721447},{"c":15.88,"h":16.045,"l":15.81,"n":7703,"o":15.95,"t":"2025-06-09T04:00:00Z","v":536364,"vw":15.912102},{"c":16.05,"h":16.18,"l":15.84,"n":8459,"o":15.9,"t":"2025-06-10T04:00:00Z","v":546560,"vw":16.054466},{"c":15.93,"h":16.17,"l":15.86,"n":7026,"o":16.1,"t":"2025-06-11T04:00:00Z","v":467303,"vw":15.970656},{"c":15.89,"h":15.91,"l":15.66,"n":6134,"o":15.83,"t":"2025-06-12T04:00:00Z","v":392764,"vw":15.841672},{"c":15.5,"h":15.715,"l":15.47,"n":7172,"o":15.62,"t":"2025-06-13T04:00:00Z","v":480568,"vw":15.544463},{"c":15.41,"h":15.74,"l":15.38,"n":8888,"o":15.7,"t":"2025-06-16T04:00:00Z","v":475771,"vw":15.483241},{"c":15.3,"h":15.44,"l":15.181,"n":7861,"o":15.25,"t":"2025-06-17T04:00:00Z","v":489990,"vw":15.331417},{"c":15.37,"h":15.51,"l":15.24,"n":6215,"o":15.26,"t":"2025-06-18T04:00:00Z","v":443771,"vw":15.395459},{"c":15.38,"h":15.53,"l":15.335,"n":7180,"o":15.4,"t":"2025-06-20T04:00:00Z","v":1667497,"vw":15.391512},{"c":15.87,"h":15.89,"l":15.32,"n":7757,"o":15.32,"t":"2025-06-23T04:00:00Z","v":560446,"vw":15.706287},{"c":15.99,"h":16.215,"l":15.95,"n":6700,"o":15.95,"t":"2025-06-24T04:00:00Z","v":490135,"vw":16.043462},{"c":15.82,"h":15.975,"l":15.77,"n":6062,"o":15.94,"t":"2025-06-25T04:00:00Z","v":409126,"vw":15.850395},{"c":16.27,"h":16.285,"l":15.845,"n":6850,"o":15.87,"t":"2025-06-26T04:00:00Z","v":374301,"vw":16.188127},{"c":16.35,"h":16.415,"l":16.23,"n":7999,"o":16.32,"t":"2025-06-27T04:00:00Z","v":1059634,"vw":16.337625},{"c":16.23,"h":16.48,"l":16.215,"n":7715,"o":16.45,"t":"2025-06-30T04:00:00Z","v":564066,"vw":16.273328},{"c":16.68,"h":16.91,"l":16.17,"n":8060,"o":16.17,"t":"2025-07-01T04:00:00Z","v":495513,"vw":16.678258},{"c":16.98,"h":17.02,"l":16.64,"n":7551,"o":16.78,"t":"2025-07-02T04:00:00Z","v":473082,"vw":16.921463},{"c":17.26,"h":17.31,"l":17.09,"n":6891,"o":17.09,"t":"2025-07-03T04:00:00Z","v":371123,"vw":17.249537},{"c":16.96,"h":17.32,"l":16.925,"n":7404,"o":17.14,"t":"2025-07-07T04:00:00Z","v":482391,"vw":17.021951},{"c":17.07,"h":17.3,"l":16.975,"n":9232,"o":17.01,"t":"2025-07-08T04:00:00Z","v":531702,"vw":17.116323},{"c":17.1,"h":17.2,"l":16.97,"n":6245,"o":17.15,"t":"2025-07-09T04:00:00Z","v":353031,"vw":17.071809},{"c":17.18,"h":17.32,"l":16.9544,"n":6763,"o":16.97,"t":"2025-07-10T04:00:00Z","v":516835,"vw":17.210404},{"c":17,"h":17.11,"l":16.97,"n":6012,"o":17.08,"t":"2025-07-11T04:00:00Z","v":320598,"vw":17.023128},{"c":17.16,"h":17.17,"l":16.92,"n":7843,"o":16.96,"t":"2025-07-14T04:00:00Z","v":489979,"vw":17.096928},{"c":16.6,"h":17.16,"l":16.6,"n":8452,"o":17.09,"t":"2025-07-15T04:00:00Z","v":529334,"vw":16.783367},{"c":16.65,"h":16.72,"l":16.305,"n":11156,"o":16.47,"t":"2025-07-16T04:00:00Z","v":879355,"vw":16.55321},{"c":16.91,"h":16.985,"l":16.665,"n":10001,"o":16.69,"t":"2025-07-17T04:00:00Z","v":857975,"vw":16.883074},{"c":16.89,"h":17.015,"l":16.745,"n":10583,"o":16.97,"t":"2025-07-18T04:00:00Z","v":2509269,"vw":16.889053},{"c":16.78,"h":17.06,"l":16.77,"n":6512,"o":16.91,"t":"2025-07-21T04:00:00Z","v":406617,"vw":16.86781},{"c":16.79,"h":16.97,"l":16.76,"n":8678,"o":16.83,"t":"2025-07-22T04:00:00Z","v":729792,"vw":16.843976},{"c":16.8,"h":16.91,"l":16.6,"n":7026,"o":16.91,"t":"2025-07-23T04:00:00Z","v":579387,"vw":16.754904},{"c":16.37,"h":16.75,"l":16.36,"n":7393,"o":16.74,"t":"2025-07-24T04:00:00Z","v":537662,"vw":16.512304},{"c":16.27,"h":16.35,"l":16.08,"n":8471,"o":16.28,"t":"2025-07-25T04:00:00Z","v":584298,"vw":16.252879},{"c":16.31,"h":16.32,"l":16.195,"n":6712,"o":16.3,"t":"2025-07-28T04:00:00Z","v":460467,"vw":16.28001},{"c":16.07,"h":16.46,"l":16.07,"n":7084,"o":16.46,"t":"2025-07-29T04:00:00Z","v":565972,"vw":16.15165},{"c":16.34,"h":16.915,"l":16.09,"n":18184,"o":16.5,"t":"2025-07-30T04:00:00Z","v":1275194,"vw":16.57081},{"c":16.51,"h":16.575,"l":16.22,"n":11847,"o":16.35,"t":"2025-07-31T04:00:00Z","v":879291,"vw":16.456924},{"c":16.33,"h":16.475,"l":16.11,"n":13497,"o":16.35,"t":"2025-08-01T04:00:00Z","v":929599,"vw":16.35094},{"c":16.58,"h":16.67,"l":16.32,"n":11033,"o":16.33,"t":"2025-08-04T04:00:00Z","v":589543,"vw":16.559345},{"c":16.7,"h":16.72,"l":16.4,"n":11431,"o":16.72,"t":"2025-08-05T04:00:00Z","v":705357,"vw":16.6156},{"c":16.54,"h":16.765,"l":16.525,"n":7231,"o":16.67,"t":"2025-08-06T04:00:00Z","v":508400,"vw":16.614967},{"c":16.32,"h":16.69,"l":16.27,"n":7921,"o":16.69,"t":"2025-08-07T04:00:00Z","v":497619,"vw":16.388256},{"c":16.21,"h":16.29,"l":16.1,"n":5778,"o":16.29,"t":"2025-08-08T04:00:00Z","v":371510,"vw":16.215087},{"c":16.24,"h":16.3,"l":16.12,"n":7249,"o":16.24,"t":"2025-08-11T04:00:00Z","v":470479,"vw":16.209289},{"c":16.82,"h":16.885,"l":16.385,"n":6705,"o":16.4,"t":"2025-08-12T04:00:00Z","v":505344,"vw":16.74289},{"c":16.99,"h":17.03,"l":16.855,"n":10867,"o":16.96,"t":"2025-08-13T04:00:00Z","v":746904,"vw":16.945958},{"c":16.95,"h":16.97,"l":16.71,"n":6284,"o":16.75,"t":"2025-08-14T04:00:00Z","v":433278,"vw":16.888218},{"c":16.67,"h":16.95,"l":16.67,"n":10577,"o":16.95,"t":"2025-08-15T04:00:00Z","v":1015202,"vw":16.725894},{"c":16.79,"h":16.8,"l":16.629,"n":6694,"o":16.68,"t":"2025-08-18T04:00:00Z","v":333225,"vw":16.764697},{"c":16.74,"h":16.93,"l":16.665,"n":6600,"o":16.77,"t":"2025-08-19T04:00:00Z","v":362773,"vw":16.746039},{"c":16.79,"h":16.85,"l":16.69,"n":5949,"o":16.76,"t":"2025-08-20T04:00:00Z","v":480833,"vw":16.780803},{"c":16.86,"h":16.915,"l":16.68,"n":5137,"o":16.69,"t":"2025-08-21T04:00:00Z","v":451996,"vw":16.83614},{"c":17.73,"h":17.75,"l":16.87,"n":9830,"o":16.94,"t":"2025-08-22T04:00:00Z","v":891604,"vw":17.57591},{"c":17.56,"h":17.76,"l":17.56,"n":7633,"o":17.73,"t":"2025-08-25T04:00:00Z","v":412575,"vw":17.62434},{"c":17.68,"h":17.79,"l":17.54,"n":7409,"o":17.54,"t":"2025-08-26T04:00:00Z","v":422962,"vw":17.688724},{"c":17.82,"h":17.88,"l":17.63,"n":6360,"o":17.63,"t":"2025-08-27T04:00:00Z","v":306433,"vw":17.803915},{"c":17.81,"h":17.96,"l":17.68,"n":7426,"o":17.96,"t":"2025-08-28T04:00:00Z","v":399628,"vw":17.790764},{"c":17.75,"h":17.92,"l":17.705,"n":5699,"o":17.86,"t":"2025-08-29T04:00:00Z","v":425404,"vw":17.767383},{"c":17.68,"h":17.68,"l":17.35,"n":7956,"o":17.48,"t":"2025-09-02T04:00:00Z","v":442936,"vw":17.599478},{"c":17.68,"h":17.8,"l":17.54,"n":5915,"o":17.61,"t":"2025-09-03T04:00:00Z","v":353067,"vw":17.668435},{"c":18.02,"h":18.02,"l":17.685,"n":8381,"o":17.78,"t":"2025-09-04T04:00:00Z","v":597002,"vw":17.904899},{"c":17.88,"h":18.28,"l":17.72,"n":8123,"o":18.07,"t":"2025-09-05T04:00:00Z","v":480004,"vw":17.892475},{"c":17.76,"h":17.89,"l":17.57,"n":9040,"o":17.86,"t":"2025-09-08T04:00:00Z","v":547536,"vw":17.726395},{"c":17.46,"h":17.795,"l":17.435,"n":8815,"o":17.73,"t":"2025-09-09T04:00:00Z","v":456594,"vw":17.536573},{"c":17.56,"h":17.62,"l":17.38,"n":7140,"o":17.38,"t":"2025-09-10T04:00:00Z","v":393002,"vw":17.536789},{"c":17.67,"h":17.7,"l":17.42,"n":7296,"o":17.51,"t":"2025-09-11T04:00:00Z","v":452212,"vw":17.626942},{"c":17.57,"h":17.715,"l":17.46,"n":6924,"o":17.6,"t":"2025-09-12T04:00:00Z","v":376441,"vw":17.584534},{"c":17.44,"h":17.575,"l":17.37,"n":9430,"o":17.53,"t":"2025-09-15T04:00:00Z","v":518546,"vw":17.44442},{"c":17.25,"h":17.455,"l":17.07,"n":10024,"o":17.39,"t":"2025-09-16T04:00:00Z","v":472483,"vw":17.21545},{"c":17.39,"h":17.8,"l":17.265,"n":13521,"o":17.29,"t":"2025-09-17T04:00:00Z","v":741687,"vw":17.479555},{"c":17.92,"h":17.93,"l":17.44,"n":9462,"o":17.44,"t":"2025-09-18T04:00:00Z","v":547792,"vw":17.792544},{"c":17.55,"h":17.94,"l":17.53,"n":10078,"o":17.94,"t":"2025-09-19T04:00:00Z","v":3039980,"vw":17.588028},{"c":17.35,"h":17.65,"l":17.32,"n":10560,"o":17.54,"t":"2025-09-22T04:00:00Z","v":657002,"vw":17.405709},{"c":17.45,"h":17.675,"l":17.37,"n":8658,"o":17.37,"t":"2025-09-23T04:00:00Z","v":424332,"vw":17.470675},{"c":17.4,"h":17.585,"l":17.27,"n":7380,"o":17.49,"t":"2025-09-24T04:00:00Z","v":455523,"vw":17.4096},{"c":17.34,"h":17.425,"l":17.26,"n":7810,"o":17.33,"t":"2025-09-25T04:00:00Z","v":401666,"vw":17.339596},{"c":17.4,"h":17.5,"l":17.265,"n":7474,"o":17.39,"t":"2025-09-26T04:00:00Z","v":538208,"vw":17.37206},{"c":17.14,"h":17.43,"l":17.06,"n":8361,"o":17.43,"t":"2025-09-29T04:00:00Z","v":508698,"vw":17.145304},{"c":17.05,"h":17.26,"l":16.865,"n":10026,"o":17.15,"t":"2025-09-30T04:00:00Z","v":684714,"vw":16.97515},{"c":16.85,"h":17.01,"l":16.76,"n":10297,"o":16.86,"t":"2025-10-01T04:00:00Z","v":601577,"vw":16.860945},{"c":16.75,"h":16.84,"l":16.61,"n":6488,"o":16.76,"t":"2025-10-02T04:00:00Z","v":368753,"vw":16.724429},{"c":16.81,"h":17.015,"l":16.76,"n":10485,"o":16.76,"t":"2025-10-03T04:00:00Z","v":717945,"vw":16.836168},{"c":17,"h":17.165,"l":16.8178,"n":10302,"o":16.97,"t":"2025-10-06T04:00:00Z","v":665752,"vw":17.023902},{"c":16.83,"h":17.16,"l":16.805,"n":8487,"o":16.99,"t":"2025-10-07T04:00:00Z","v":451456,"vw":16.921418},{"c":16.73,"h":16.92,"l":16.72,"n":8151,"o":16.92,"t":"2025-10-08T04:00:00Z","v":397073,"vw":16.759049},{"c":16.6,"h":16.755,"l":16.495,"n":8998,"o":16.73,"t":"2025-10-09T04:00:00Z","v":463341,"vw":16.579626},{"c":16.09,"h":16.85,"l":16.055,"n":11614,"o":16.62,"t":"2025-10-10T04:00:00Z","v":653501,"vw":16.276499},{"c":16.13,"h":16.36,"l":15.94,"n":8849,"o":16.23,"t":"2025-10-13T04:00:00Z","v":602500,"vw":16.086834},{"c":16.61,"h":16.755,"l":16.065,"n":8607,"o":16.1,"t":"2025-10-14T04:00:00Z","v":579591,"vw":16.54576},{"c":16.42,"h":16.7,"l":16.335,"n":9099,"o":16.69,"t":"2025-10-15T04:00:00Z","v":497480,"vw":16.435255},{"c":15.52,"h":16.385,"l":15.415,"n":12194,"o":16.32,"t":"2025-10-16T04:00:00Z","v":713621,"vw":15.658622},{"c":15.91,"h":15.915,"l":15.57,"n":9883,"o":15.65,"t":"2025-10-17T04:00:00Z","v":598649,"vw":15.830354},{"c":16.13,"h":16.205,"l":15.82,"n":9883,"o":15.99,"t":"2025-10-20T04:00:00Z","v":480423,"vw":16.09503},{"c":16.12,"h":16.275,"l":16.065,"n":6793,"o":16.13,"t":"2025-10-21T04:00:00Z","v":385231,"vw":16.154233},{"c":16.29,"h":16.41,"l":16.125,"n":8300,"o":16.2,"t":"2025-10-22T04:00:00Z","v":432534,"vw":16.273101},{"c":16.21,"h":16.29,"l":16.06,"n":7896,"o":16.25,"t":"2025-10-23T04:00:00Z","v":482145,"vw":16.203901},{"c":16.47,"h":16.53,"l":16.26,"n":6807,"o":16.39,"t":"2025-10-24T04:00:00Z","v":407014,"vw":16.458525},{"c":16.31,"h":16.53,"l":16.27,"n":7820,"o":16.46,"t":"2025-10-27T04:00:00Z","v":435591,"vw":16.345412},{"c":16.39,"h":16.42,"l":16.15,"n":8442,"o":16.21,"t":"2025-10-28T04:00:00Z","v":489245,"vw":16.34044},{"c":15.49,"h":16.155,"l":15.4,"n":16414,"o":15.89,"t":"2025-10-29T04:00:00Z","v":1121355,"vw":15.707613},{"c":15.46,"h":15.73,"l":15.36,"n":11131,"o":15.49,"t":"2025-10-30T04:00:00Z","v":825075,"vw":15.482876},{"c":15.29,"h":15.44,"l":15.07,"n":8382,"o":15.33,"t":"2025-10-31T04:00:00Z","v":616857,"vw":15.30098},{"c":15.46,"h":15.46,"l":15,"n":13429,"o":15.22,"t":"2025-11-03T05:00:00Z","v":1057133,"vw":15.335378},{"c":15.6,"h":15.62,"l":15.385,"n":11104,"o":15.41,"t":"2025-11-04T05:00:00Z","v":819949,"vw":15.546712},{"c":15.81,"h":15.915,"l":15.54,"n":11340,"o":15.54,"t":"2025-11-05T05:00:00Z","v":715395,"vw":15.810713},{"c":15.61,"h":15.8,"l":15.59,"n":11916,"o":15.69,"t":"2025-11-06T05:00:00Z","v":710400,"vw":15.649571},{"c":15.75,"h":15.76,"l":15.44,"n":11263,"o":15.48,"t":"2025-11-07T05:00:00Z","v":696774,"vw":15.655936},{"c":15.75,"h":15.95,"l":15.635,"n":11523,"o":15.79,"t":"2025-11-10T05:00:00Z","v":737029,"vw":15.797592},{"c":16.01,"h":16.075,"l":15.68,"n":9718,"o":15.74,"t":"2025-11-11T05:00:00Z","v":609318,"vw":15.96753},{"c":15.9,"h":16.21,"l":15.89,"n":10012,"o":15.99,"t":"2025-11-12T05:00:00Z","v":741401,"vw":15.986795},{"c":15.86,"h":16.08,"l":15.77,"n":12674,"o":15.84,"t":"2025-11-13T05:00:00Z","v":686984,"vw":15.901466},{"c":15.98,"h":16.025,"l":15.68,"n":11546,"o":15.79,"t":"2025-11-14T05:00:00Z","v":610209,"vw":15.909745},{"c":15.4,"h":16.02,"l":15.39,"n":10611,"o":15.95,"t":"2025-11-17T05:00:00Z","v":726670,"vw":15.572159},{"c":15.6,"h":15.66,"l":15.3,"n":10024,"o":15.4,"t":"2025-11-18T05:00:00Z","v":719211,"vw":15.586371},{"c":15.55,"h":15.7,"l":15.385,"n":8379,"o":15.62,"t":"2025-11-19T05:00:00Z","v":535503,"vw":15.524584},{"c":15.58,"h":15.86,"l":15.53,"n":11787,"o":15.66,"t":"2025-11-20T05:00:00Z","v":708946,"vw":15.604594},{"c":16.11,"h":16.26,"l":15.64,"n":10972,"o":15.64,"t":"2025-11-21T05:00:00Z","v":642419,"vw":16.020099},{"c":16.11,"h":16.155,"l":15.97,"n":7381,"o":16.09,"t":"2025-11-24T05:00:00Z","v":461213,"vw":16.089271},{"c":16.58,"h":16.665,"l":16.165,"n":10949,"o":16.24,"t":"2025-11-25T05:00:00Z","v":687501,"vw":16.557579},{"c":16.36,"h":16.655,"l":16.35,"n":12269,"o":16.47,"t":"2025-11-26T05:00:00Z","v":898632,"vw":16.437895},{"c":16.25,"h":16.42,"l":16.23,"n":4949,"o":16.33,"t":"2025-11-28T05:00:00Z","v":282378,"vw":16.276577},{"c":16.41,"h":16.515,"l":16.2,"n":7164,"o":16.2,"t":"2025-12-01T05:00:00Z","v":458462,"vw":16.411493},{"c":16.5,"h":16.92,"l":16.48,"n":10071,"o":16.72,"t":"2025-12-02T05:00:00Z","v":585221,"vw":16.612137},{"c":16.58,"h":16.75,"l":16.36,"n":10505,"o":16.55,"t":"2025-12-03T05:00:00Z","v":748941,"vw":16.620939},{"c":16.6,"h":16.72,"l":16.55,"n":9268,"o":16.55,"t":"2025-12-04T05:00:00Z","v":520303,"vw":16.616945},{"c":16.49,"h":16.63,"l":16.48,"n":6750,"o":16.49,"t":"2025-12-05T05:00:00Z","v":397017,"vw":16.521824},{"c":16.61,"h":16.77,"l":16.49,"n":9490,"o":16.6,"t":"2025-12-08T05:00:00Z","v":464448,"vw":16.646125},{"c":16.56,"h":16.83,"l":16.51,"n":10030,"o":16.58,"t":"2025-12-09T05:00:00Z","v":497266,"vw":16.604372},{"c":17.06,"h":17.129,"l":16.455,"n":12246,"o":16.5,"t":"2025-12-10T05:00:00Z","v":1083449,"vw":16.993147},{"c":17.2,"h":17.29,"l":16.88,"n":9823,"o":16.99,"t":"2025-12-11T05:00:00Z","v":581216,"vw":17.196781},{"c":17.17,"h":17.31,"l":17.01,"n":9328,"o":17.31,"t":"2025-12-12T05:00:00Z","v":453785,"vw":17.13169},{"c":17.28,"h":17.3482,"l":17.07,"n":10886,"o":17.26,"t":"2025-12-15T05:00:00Z","v":715277,"vw":17.259472},{"c":17.12,"h":17.34,"l":17.04,"n":14274,"o":17.34,"t":"2025-12-16T05:00:00Z","v":867799,"vw":17.159304},{"c":17.57,"h":17.715,"l":17.175,"n":13597,"o":17.28,"t":"2025-12-17T05:00:00Z","v":866957,"vw":17.558305},{"c":17.47,"h":17.65,"l":17.35,"n":11952,"o":17.65,"t":"2025-12-18T05:00:00Z","v":660612,"vw":17.483547},{"c":17.26,"h":17.51,"l":17.105,"n":12295,"o":17.4,"t":"2025-12-19T05:00:00Z","v":3557760,"vw":17.26121},{"c":17.28,"h":17.55,"l":17.215,"n":9633,"o":17.26,"t":"2025-12-22T05:00:00Z","v":553959,"vw":17.304184},{"c":17.22,"h":17.37,"l":17.185,"n":11365,"o":17.2,"t":"2025-12-23T05:00:00Z","v":611968,"vw":17.260494},{"c":17.2,"h":17.29,"l":17.16,"n":5840,"o":17.18,"t":"2025-12-24T05:00:00Z","v":340135,"vw":17.212747},{"c":17.1,"h":17.23,"l":17.05,"n":7341,"o":17.23,"t":"2025-12-26T05:00:00Z","v":407700,"vw":17.109362},{"c":17.07,"h":17.18,"l":17.015,"n":7340,"o":17.14,"t":"2025-12-29T05:00:00Z","v":409450,"vw":17.069544},{"c":16.97,"h":17.07,"l":16.9,"n":8494,"o":17.03,"t":"2025-12-30T05:00:00Z","v":546118,"vw":16.969358},{"c":16.86,"h":17.03,"l":16.81,"n":9035,"o":17,"t":"2025-12-31T05:00:00Z","v":542110,"vw":16.875619},{"c":16.77,"h":16.9,"l":16.56,"n":11183,"o":16.8,"t":"2026-01-02T05:00:00Z","v":596566,"vw":16.757185},{"c":17.08,"h":17.39,"l":16.62,"n":11691,"o":16.66,"t":"2026-01-05T05:00:00Z","v":760093,"vw":17.154062},{"c":17.1,"h":17.19,"l":16.89,"n":9902,"o":16.99,"t":"2026-01-06T05:00:00Z","v":576869,"vw":17.0811},{"c":17.11,"h":17.33,"l":16.9701,"n":8525,"o":17.33,"t":"2026-01-07T05:00:00Z","v":483495,"vw":17.12704},{"c":17.52,"h":17.61,"l":16.95,"n":9114,"o":17.06,"t":"2026-01-08T05:00:00Z","v":562252,"vw":17.508264},{"c":17.26,"h":17.64,"l":17.24,"n":8560,"o":17.52,"t":"2026-01-09T05:00:00Z","v":611466,"vw":17.319058},{"c":17.2,"h":17.22,"l":16.99,"n":6376,"o":17.07,"t":"2026-01-12T05:00:00Z","v":442083,"vw":17.137666},{"c":17.02,"h":17.25,"l":16.965,"n":7320,"o":17.21,"t":"2026-01-13T05:00:00Z","v":439970,"vw":17.041782},{"c":17.31,"h":17.345,"l":16.98,"n":7289,"o":16.98,"t":"2026-01-14T05:00:00Z","v":434941,"vw":17.238444},{"c":17.6,"h":17.725,"l":17.33,"n":7688,"o":17.33,"t":"2026-01-15T05:00:00Z","v":484402,"vw":17.608743},{"c":17.47,"h":17.62,"l":17.45,"n":8271,"o":17.56,"t":"2026-01-16T05:00:00Z","v":565358,"vw":17.515017},{"c":17.29,"h":17.415,"l":17.18,"n":9244,"o":17.21,"t":"2026-01-20T05:00:00Z","v":502490,"vw":17.306337},{"c":18.11,"h":18.16,"l":17.39,"n":11618,"o":17.39,"t":"2026-01-21T05:00:00Z","v":761349,"vw":17.975467},{"c":18.08,"h":18.415,"l":18.04,"n":11278,"o":18.13,"t":"2026-01-22T05:00:00Z","v":669868,"vw":18.198303},{"c":17.47,"h":17.97,"l":17.35,"n":11010,"o":17.97,"t":"2026-01-23T05:00:00Z","v":781001,"vw":17.523811},{"c":17.53,"h":17.69,"l":17.31,"n":10381,"o":17.44,"t":"2026-01-26T05:00:00Z","v":516337,"vw":17.479135},{"c":17.7,"h":17.78,"l":17.53,"n":10947,"o":17.53,"t":"2026-01-27T05:00:00Z","v":684625,"vw":17.689503},{"c":17.6,"h":18.41,"l":17.55,"n":17263,"o":18.2,"t":"2026-01-28T05:00:00Z","v":914590,"vw":17.731786},{"c":17.8,"h":17.98,"l":17.56,"n":15269,"o":17.75,"t":"2026-01-29T05:00:00Z","v":1252869,"vw":17.767065},{"c":18.03,"h":18.09,"l":17.78,"n":15662,"o":17.78,"t":"2026-01-30T05:00:00Z","v":1211514,"vw":17.976289},{"c":18.27,"h":18.475,"l":17.795,"n":17467,"o":18,"t":"2026-02-02T05:00:00Z","v":902179,"vw":18.307584},{"c":18.59,"h":18.68,"l":18.112,"n":21003,"o":18.35,"t":"2026-02-03T05:00:00Z","v":1352399,"vw":18.428746},{"c":18.89,"h":19.08,"l":18.7,"n":16837,"o":18.74,"t":"2026-02-04T05:00:00Z","v":957961,"vw":18.917833},{"c":18.88,"h":19.07,"l":18.61,"n":19408,"o":18.93,"t":"2026-02-05T05:00:00Z","v":977443,"vw":18.798808},{"c":18.83,"h":18.95,"l":18.77,"n":10822,"o":18.89,"t":"2026-02-06T05:00:00Z","v":960477,"vw":18.849965},{"c":18.64,"h":18.905,"l":18.63,"n":8844,"o":18.73,"t":"2026-02-09T05:00:00Z","v":560894,"vw":18.70946},{"c":18.38,"h":18.73,"l":18.205,"n":15800,"o":18.57,"t":"2026-02-10T05:00:00Z","v":790704,"vw":18.406683},{"c":18.34,"h":18.62,"l":18.185,"n":13757,"o":18.56,"t":"2026-02-11T05:00:00Z","v":692850,"vw":18.321616},{"c":18.25,"h":18.5,"l":17.88,"n":13192,"o":18.5,"t":"2026-02-12T05:00:00Z","v":762352,"vw":18.164058},{"c":18.37,"h":18.42,"l":17.99,"n":9288,"o":18.21,"t":"2026-02-13T05:00:00Z","v":521953,"vw":18.314181},{"c":18.38,"h":18.65,"l":18.3301,"n":10905,"o":18.46,"t":"2026-02-17T05:00:00Z","v":790590,"vw":18.422482},{"c":18.26,"h":18.65,"l":18.125,"n":14303,"o":18.38,"t":"2026-02-18T05:00:00Z","v":855862,"vw":18.291212},{"c":18.27,"h":18.3,"l":18.05,"n":12780,"o":18.17,"t":"2026-02-19T05:00:00Z","v":676825,"vw":18.187402},{"c":18.42,"h":18.42,"l":18.04,"n":11217,"o":18.26,"t":"2026-02-20T05:00:00Z","v":766843,"vw":18.326086},{"c":17.71,"h":18.52,"l":17.53,"n":19406,"o":18.34,"t":"2026-02-23T05:00:00Z","v":1143461,"vw":17.748142},{"c":17.77,"h":17.95,"l":17.655,"n":14471,"o":17.68,"t":"2026-02-24T05:00:00Z","v":780302,"vw":17.766593},{"c":18.17,"h":18.185,"l":17.88,"n":9884,"o":17.91,"t":"2026-02-25T05:00:00Z","v":545258,"vw":18.085567},{"c":18.1,"h":18.48,"l":18.01,"n":14859,"o":18.2,"t":"2026-02-26T05:00:00Z","v":898508,"vw":18.130789},{"c":17.53,"h":17.85,"l":17.38,"n":16635,"o":17.81,"t":"2026-02-27T05:00:00Z","v":1082537,"vw":17.575902},{"c":17.82,"h":17.905,"l":17.18,"n":17237,"o":17.28,"t":"2026-03-02T05:00:00Z","v":1010984,"vw":17.781423},{"c":17.82,"h":17.89,"l":17.34,"n":16727,"o":17.43,"t":"2026-03-03T05:00:00Z","v":1039360,"vw":17.727951},{"c":17.85,"h":17.95,"l":17.78,"n":15945,"o":17.86,"t":"2026-03-04T05:00:00Z","v":687055,"vw":17.870895},{"c":17.62,"h":17.79,"l":17.38,"n":16343,"o":17.63,"t":"2026-03-05T05:00:00Z","v":843484,"vw":17.571492},{"c":17.22,"h":17.3,"l":16.915,"n":15677,"o":17.23,"t":"2026-03-06T05:00:00Z","v":911469,"vw":17.117683},{"c":16.98,"h":17.06,"l":16.38,"n":22555,"o":16.85,"t":"2026-03-09T04:00:00Z","v":1537616,"vw":16.765432},{"c":16.98,"h":17.275,"l":16.76,"n":20075,"o":16.92,"t":"2026-03-10T04:00:00Z","v":1331908,"vw":17.011541},{"c":16.73,"h":17.01,"l":16.57,"n":15578,"o":16.85,"t":"2026-03-11T04:00:00Z","v":892300,"vw":16.704834},{"c":16.8,"h":16.83,"l":16.33,"n":17454,"o":16.4,"t":"2026-03-12T04:00:00Z","v":1020479,"vw":16.715719},{"c":16.83,"h":16.99,"l":16.555,"n":14783,"o":16.86,"t":"2026-03-13T04:00:00Z","v":751422,"vw":16.808102},{"c":16.78,"h":16.99,"l":16.75,"n":13249,"o":16.98,"t":"2026-03-16T04:00:00Z","v":872280,"vw":16.830393},{"c":16.77,"h":17.03,"l":16.72,"n":13905,"o":17,"t":"2026-03-17T04:00:00Z","v":728824,"vw":16.813084},{"c":16.65,"h":16.81,"l":16.59,"n":15656,"o":16.75,"t":"2026-03-18T04:00:00Z","v":1093215,"vw":16.664376},{"c":16.82,"h":16.92,"l":16.42,"n":18673,"o":16.62,"t":"2026-03-19T04:00:00Z","v":1036546,"vw":16.70302},{"c":16.84,"h":16.885,"l":16.62,"n":20291,"o":16.88,"t":"2026-03-20T04:00:00Z","v":6741138,"vw":16.823371},{"c":17.11,"h":17.46,"l":17.04,"n":16270,"o":17.18,"t":"2026-03-23T04:00:00Z","v":1074358,"vw":17.20744},{"c":17.2,"h":17.435,"l":17.01,"n":12738,"o":17.01,"t":"2026-03-24T04:00:00Z","v":739266,"vw":17.263482},{"c":17.29,"h":17.45,"l":17.21,"n":10591,"o":17.36,"t":"2026-03-25T04:00:00Z","v":704219,"vw":17.303843},{"c":17.45,"h":17.46,"l":17.19,"n":9793,"o":17.22,"t":"2026-03-26T04:00:00Z","v":661081,"vw":17.393701},{"c":17.26,"h":17.43,"l":17.22,"n":10275,"o":17.31,"t":"2026-03-27T04:00:00Z","v":706662,"vw":17.314981},{"c":17.33,"h":17.39,"l":17.14,"n":11610,"o":17.36,"t":"2026-03-30T04:00:00Z","v":750054,"vw":17.301797},{"c":17.58,"h":17.69,"l":17.36,"n":13994,"o":17.51,"t":"2026-03-31T04:00:00Z","v":950221,"vw":17.542168},{"c":17.77,"h":17.96,"l":17.64,"n":11365,"o":17.64,"t":"2026-04-01T04:00:00Z","v":592939,"vw":17.816984},{"c":17.88,"h":17.88,"l":17.56,"n":9830,"o":17.66,"t":"2026-04-02T04:00:00Z","v":685845,"vw":17.819462},{"c":18.14,"h":18.165,"l":17.76,"n":7830,"o":17.86,"t":"2026-04-06T04:00:00Z","v":522109,"vw":18.025333},{"c":18.16,"h":18.32,"l":18.09,"n":13582,"o":18.11,"t":"2026-04-07T04:00:00Z","v":1038967,"vw":18.202062},{"c":18.58,"h":18.71,"l":18.39,"n":11166,"o":18.39,"t":"2026-04-08T04:00:00Z","v":925539,"vw":18.564528},{"c":18.91,"h":18.96,"l":18.53,"n":15697,"o":18.53,"t":"2026-04-09T04:00:00Z","v":1076095,"vw":18.857416},{"c":18.73,"h":18.85,"l":18.6,"n":9412,"o":18.83,"t":"2026-04-10T04:00:00Z","v":552270,"vw":18.710633},{"c":18.83,"h":18.835,"l":18.53,"n":10074,"o":18.65,"t":"2026-04-13T04:00:00Z","v":703208,"vw":18.759914},{"c":18.8,"h":18.9,"l":18.545,"n":9429,"o":18.72,"t":"2026-04-14T04:00:00Z","v":866627,"vw":18.798301},{"c":18.68,"h":18.8,"l":18.28,"n":13162,"o":18.79,"t":"2026-04-15T04:00:00Z","v":858375,"vw":18.658058},{"c":18.6,"h":18.69,"l":18.475,"n":13060,"o":18.58,"t":"2026-04-16T04:00:00Z","v":587371,"vw":18.576635},{"c":18.81,"h":19.14,"l":18.77,"n":12465,"o":18.77,"t":"2026-04-17T04:00:00Z","v":787903,"vw":18.902543},{"c":18.79,"h":18.97,"l":18.75,"n":8587,"o":18.78,"t":"2026-04-20T04:00:00Z","v":567175,"vw":18.835489},{"c":18.56,"h":18.84,"l":18.53,"n":10007,"o":18.77,"t":"2026-04-21T04:00:00Z","v":563613,"vw":18.63047},{"c":18.5,"h":18.685,"l":18.44,"n":10028,"o":18.58,"t":"2026-04-22T04:00:00Z","v":654109,"vw":18.527675},{"c":18.84,"h":18.89,"l":18.46,"n":10586,"o":18.52,"t":"2026-04-23T04:00:00Z","v":582258,"vw":18.77394},{"c":18.62,"h":18.75,"l":18.5699,"n":9744,"o":18.75,"t":"2026-04-24T04:00:00Z","v":677054,"vw":18.640183},{"c":18.64,"h":18.86,"l":18.64,"n":10805,"o":18.66,"t":"2026-04-27T04:00:00Z","v":801589,"vw":18.693045},{"c":18.88,"h":19.005,"l":18.3118,"n":18545,"o":18.71,"t":"2026-04-28T04:00:00Z","v":1199890,"vw":18.837981},{"c":18.37,"h":18.93,"l":18.37,"n":12066,"o":18.78,"t":"2026-04-29T04:00:00Z","v":719967,"vw":18.484636},{"c":18.41,"h":18.475,"l":18.18,"n":12384,"o":18.18,"t":"2026-04-30T04:00:00Z","v":869711,"vw":18.383359},{"c":18.46,"h":18.565,"l":18.23,"n":11739,"o":18.42,"t":"2026-05-01T04:00:00Z","v":523635,"vw":18.457518},{"c":18.45,"h":18.6,"l":18.28,"n":11685,"o":18.38,"t":"2026-05-04T04:00:00Z","v":762336,"vw":18.44828},{"c":18.6,"h":18.68,"l":18.46,"n":10203,"o":18.52,"t":"2026-05-05T04:00:00Z","v":568914,"vw":18.589599},{"c":18.59,"h":18.83,"l":18.55,"n":12617,"o":18.67,"t":"2026-05-06T04:00:00Z","v":798995,"vw":18.645194},{"c":18.6,"h":18.725,"l":18.55,"n":8519,"o":18.62,"t":"2026-05-07T04:00:00Z","v":481906,"vw":18.62273},{"c":18.56,"h":18.6151,"l":18.39,"n":8845,"o":18.46,"t":"2026-05-08T04:00:00Z","v":519257,"vw":18.5313},{"c":18.33,"h":18.62,"l":18.27,"n":11553,"o":18.62,"t":"2026-05-11T04:00:00Z","v":704917,"vw":18.370492},{"c":18.29,"h":18.41,"l":17.975,"n":11819,"o":18.41,"t":"2026-05-12T04:00:00Z","v":658808,"vw":18.227819},{"c":18.06,"h":18.31,"l":17.98,"n":10561,"o":18.2,"t":"2026-05-13T04:00:00Z","v":706104,"vw":18.078261},{"c":18.25,"h":18.37,"l":18.195,"n":8290,"o":18.21,"t":"2026-05-14T04:00:00Z","v":477353,"vw":18.265023},{"c":18.06,"h":18.28,"l":17.96,"n":10008,"o":18.28,"t":"2026-05-15T04:00:00Z","v":573532,"vw":18.069064},{"c":18.34,"h":18.505,"l":18.07,"n":14116,"o":18.07,"t":"2026-05-18T04:00:00Z","v":968195,"vw":18.382322},{"c":18.34,"h":18.42,"l":18.13,"n":10678,"o":18.25,"t":"2026-05-19T04:00:00Z","v":546334,"vw":18.324248},{"c":18.7,"h":18.75,"l":18.31,"n":13419,"o":18.39,"t":"2026-05-20T04:00:00Z","v":737148,"vw":18.649018},{"c":18.74,"h":18.74,"l":18.5,"n":11344,"o":18.55,"t":"2026-05-21T04:00:00Z","v":573211,"vw":18.67384},{"c":18.6,"h":18.855,"l":18.5801,"n":9652,"o":18.75,"t":"2026-05-22T04:00:00Z","v":592956,"vw":18.655429},{"c":18.88,"h":18.89,"l":18.58,"n":12332,"o":18.58,"t":"2026-05-26T04:00:00Z","v":621665,"vw":18.807771},{"c":18.77,"h":19.06,"l":18.68,"n":9622,"o":18.95,"t":"2026-05-27T04:00:00Z","v":542223,"vw":18.815578},{"c":18.9,"h":18.92,"l":18.59,"n":12382,"o":18.77,"t":"2026-05-28T04:00:00Z","v":684427,"vw":18.830223},{"c":18.94,"h":19.07,"l":18.85,"n":11541,"o":18.92,"t":"2026-05-29T04:00:00Z","v":808339,"vw":18.963783},{"c":18.65,"h":18.82,"l":18.5,"n":11506,"o":18.8,"t":"2026-06-01T04:00:00Z","v":728553,"vw":18.633684},{"c":19,"h":19.055,"l":18.52,"n":10308,"o":18.52,"t":"2026-06-02T04:00:00Z","v":563782,"vw":18.960461},{"c":18.63,"h":18.935,"l":18.53,"n":13369,"o":18.86,"t":"2026-06-03T04:00:00Z","v":780255,"vw":18.663355},{"c":18.95,"h":19.14,"l":18.8501,"n":16247,"o":18.96,"t":"2026-06-04T04:00:00Z","v":1128280,"vw":18.954056},{"c":19.11,"h":19.19,"l":18.87,"n":10995,"o":19,"t":"2026-06-05T04:00:00Z","v":644115,"vw":19.068694},{"c":19.18,"h":19.37,"l":19.13,"n":9826,"o":19.23,"t":"2026-06-08T04:00:00Z","v":545990,"vw":19.220667},{"c":19.35,"h":19.71,"l":19.21,"n":12705,"o":19.27,"t":"2026-06-09T04:00:00Z","v":769154,"vw":19.412123},{"c":19.53,"h":19.66,"l":19.4,"n":13801,"o":19.47,"t":"2026-06-10T04:00:00Z","v":729645,"vw":19.52031},{"c":19.6,"h":19.73,"l":19.4,"n":13013,"o":19.65,"t":"2026-06-11T04:00:00Z","v":887331,"vw":19.620298},{"c":19.91,"h":19.94,"l":19.64,"n":11750,"o":19.73,"t":"2026-06-12T04:00:00Z","v":639435,"vw":19.858224},{"c":19.63,"h":20.05,"l":19.58,"n":11285,"o":19.9,"t":"2026-06-15T04:00:00Z","v":558260,"vw":19.742023},{"c":19.65,"h":19.91,"l":19.535,"n":11329,"o":19.85,"t":"2026-06-16T04:00:00Z","v":786128,"vw":19.644768},{"c":19.39,"h":19.81,"l":19.2,"n":12639,"o":19.61,"t":"2026-06-17T04:00:00Z","v":808496,"vw":19.416648},{"c":19.53,"h":19.63,"l":19.415,"n":10482,"o":19.51,"t":"2026-06-18T04:00:00Z","v":1320418,"vw":19.521391},{"c":19.7,"h":19.775,"l":19.32,"n":9286,"o":19.52,"t":"2026-06-22T04:00:00Z","v":568840,"vw":19.695735},{"c":20,"h":20.05,"l":19.73,"n":11246,"o":19.8,"t":"2026-06-23T04:00:00Z","v":618948,"vw":19.947907},{"c":20.19,"h":20.33,"l":19.86,"n":13918,"o":20,"t":"2026-06-24T04:00:00Z","v":833102,"vw":20.216855},{"c":20.45,"h":20.47,"l":20.18,"n":11288,"o":20.21,"t":"2026-06-25T04:00:00Z","v":571858,"vw":20.381983},{"c":20.53,"h":20.57,"l":20.31,"n":11467,"o":20.57,"t":"2026-06-26T04:00:00Z","v":2055037,"vw":20.506619},{"c":20.29,"h":20.558,"l":20.19,"n":13546,"o":20.39,"t":"2026-06-29T04:00:00Z","v":789709,"vw":20.288794},{"c":20.33,"h":20.395,"l":20.14,"n":10373,"o":20.17,"t":"2026-06-30T04:00:00Z","v":606791,"vw":20.314254},{"c":20.76,"h":20.845,"l":20.39,"n":15277,"o":20.5,"t":"2026-07-01T04:00:00Z","v":762964,"vw":20.736098},{"c":20.47,"h":20.87,"l":20.305,"n":9503,"o":20.84,"t":"2026-07-02T04:00:00Z","v":442285,"vw":20.477267},{"c":20.49,"h":20.59,"l":20.29,"n":8013,"o":20.29,"t":"2026-07-06T04:00:00Z","v":433198,"vw":20.473534},{"c":20.27,"h":20.61,"l":20.27,"n":11811,"o":20.61,"t":"2026-07-07T04:00:00Z","v":579865,"vw":20.357866},{"c":19.98,"h":20.34,"l":19.85,"n":13653,"o":20.34,"t":"2026-07-08T04:00:00Z","v":769096,"vw":19.981781},{"c":20.29,"h":20.31,"l":20.02,"n":10734,"o":20.07,"t":"2026-07-09T04:00:00Z","v":586061,"vw":20.256065},{"c":20.29,"h":20.38,"l":20.22,"n":10466,"o":20.23,"t":"2026-07-10T04:00:00Z","v":453571,"vw":20.293098},{"c":20.42,"h":20.455,"l":20.25,"n":10047,"o":20.35,"t":"2026-07-13T04:00:00Z","v":616743,"vw":20.388181},{"c":20.42,"h":20.595,"l":20.305,"n":10876,"o":20.37,"t":"2026-07-14T04:00:00Z","v":549452,"vw":20.433841},{"c":20.64,"h":20.81,"l":20.445,"n":12296,"o":20.5,"t":"2026-07-15T04:00:00Z","v":650764,"vw":20.665544},{"c":21.34,"h":21.405,"l":20.68,"n":13824,"o":20.68,"t":"2026-07-16T04:00:00Z","v":884878,"vw":21.291041},{"c":21.12,"h":21.26,"l":20.93,"n":15702,"o":21.13,"t":"2026-07-17T04:00:00Z","v":1091163,"vw":21.080422},{"c":20.9,"h":21.13,"l":20.87,"n":13463,"o":21.11,"t":"2026-07-20T04:00:00Z","v":649936,"vw":20.943336},{"c":20.97,"h":20.995,"l":20.65,"n":13138,"o":20.89,"t":"2026-07-21T04:00:00Z","v":805202,"vw":20.885152},{"c":20.83,"h":20.95,"l":20.6202,"n":10766,"o":20.95,"t":"2026-07-22T04:00:00Z","v":686802,"vw":20.788525},{"c":20.76,"h":20.785,"l":20.43,"n":14272,"o":20.6,"t":"2026-07-23T04:00:00Z","v":901815,"vw":20.664628},{"c":20.87,"h":21.1,"l":20.74,"n":15964,"o":20.85,"t":"2026-07-24T04:00:00Z","v":1288359,"vw":20.922699},{"c":20.87,"h":21.1,"l":20.87,"n":13143,"o":20.96,"t":"2026-07-27T04:00:00Z","v":864558,"vw":20.956609},{"c":21.37,"h":21.405,"l":20.8125,"n":13181,"o":21,"t":"2026-07-28T04:00:00Z","v":867427,"vw":21.316025},{"c":21.79,"h":22.3425,"l":21.71,"n":25499,"o":21.83,"t":"2026-07-29T04:00:00Z","v":1559691,"vw":22.014825},{"c":21.59,"h":21.93,"l":21.38,"n":17715,"o":21.8,"t":"2026-07-30T04:00:00Z","v":1240518,"vw":21.551061},{"c":21.53,"h":21.6,"l":21.3,"n":18293,"o":21.6,"t":"2026-07-31T04:00:00Z","v":1065006,"vw":21.458541},{"c":21.74,"h":21.84,"l":21.39,"n":16908,"o":21.41,"t":"2026-08-03T04:00:00Z","v":1249968,"vw":21.705631},{"c":21.95,"h":22.07,"l":21.58,"n":15764,"o":21.68,"t":"2026-08-04T04:00:00Z","v":1061473,"vw":21.929968},{"c":21.68,"h":21.965,"l":21.645,"n":11222,"o":21.94,"t":"2026-08-05T04:00:00Z","v":664009,"vw":21.722821},{"c":21.45,"h":21.9,"l":21.4,"n":11477,"o":21.88,"t":"2026-08-06T04:00:00Z","v":673229,"vw":21.530549},{"c":21.51,"h":21.535,"l":21.1,"n":11978,"o":21.23,"t":"2026-08-07T04:00:00Z","v":1009678,"vw":21.464606},{"c":21.43,"h":21.72,"l":21.32,"n":15650,"o":21.32,"t":"2026-08-10T04:00:00Z","v":1213258,"vw":21.460623},{"c":21.54,"h":21.675,"l":21.4,"n":13040,"o":21.43,"t":"2026-08-11T04:00:00Z","v":826136,"vw":21.549787},{"c":21.62,"h":21.705,"l":21.48,"n":10311,"o":21.56,"t":"2026-08-12T04:00:00Z","v":559638,"vw":21.608469},{"c":21.63,"h":21.8,"l":21.52,"n":9233,"o":21.79,"t":"2026-08-13T04:00:00Z","v":563174,"vw":21.625896},{"c":21.62,"h":21.74,"l":21.4701,"n":7229,"o":21.52,"t":"2026-08-14T04:00:00Z","v":454769,"vw":21.631795},{"c":21.51,"h":21.74,"l":21.445,"n":6663,"o":21.51,"t":"2026-08-17T04:00:00Z","v":439253,"vw":21.522643},{"c":21.32,"h":21.63,"l":21.23,"n":8273,"o":21.58,"t":"2026-08-18T04:00:00Z","v":397154,"vw":21.336777},{"c":21.06,"h":21.495,"l":21.02,"n":13336,"o":21.34,"t":"2026-08-19T04:00:00Z","v":862293,"vw":21.193986},{"c":21.25,"h":21.3,"l":20.9475,"n":12584,"o":20.97,"t":"2026-08-20T04:00:00Z","v":863541,"vw":21.210833},{"c":21.09,"h":21.45,"l":20.935,"n":10356,"o":21.36,"t":"2026-08-21T04:00:00Z","v":636936,"vw":21.089319},{"c":20.96,"h":21.26,"l":20.95,"n":8394,"o":21.08,"t":"2026-08-24T04:00:00Z","v":414343,"vw":20.998894},{"c":20.73,"h":21.04,"l":20.725,"n":8037,"o":20.98,"t":"2026-08-25T04:00:00Z","v":482610,"vw":20.770769},{"c":20.82,"h":21.275,"l":20.59,"n":8560,"o":20.77,"t":"2026-08-26T04:00:00Z","v":501305,"vw":20.836687},{"c":20.8,"h":20.865,"l":20.52,"n":7541,"o":20.66,"t":"2026-08-27T04:00:00Z","v":462122,"vw":20.766379},{"c":20.85,"h":20.97,"l":20.75,"n":7558,"o":20.85,"t":"2026-08-28T04:00:00Z","v":460525,"vw":20.840089},{"c":20.7,"h":20.86,"l":20.585,"n":7946,"o":20.84,"t":"2026-08-31T04:00:00Z","v":574064,"vw":20.682867},{"c":20.53,"h":20.8,"l":20.47,"n":13282,"o":20.62,"t":"2026-09-01T04:00:00Z","v":837554,"vw":20.560867},{"c":20.99,"h":21.135,"l":20.62,"n":10928,"o":20.69,"t":"2026-09-02T04:00:00Z","v":854566,"vw":20.987636},{"c":21.16,"h":21.35,"l":21.12,"n":12935,"o":21.16,"t":"2026-09-03T04:00:00Z","v":1046805,"vw":21.184047},{"c":21.34,"h":21.425,"l":21.14,"n":11416,"o":21.14,"t":"2026-09-04T04:00:00Z","v":746857,"vw":21.346451},{"c":21.1,"h":21.36,"l":21.1,"n":16003,"o":21.21,"t":"2026-09-08T04:00:00Z","v":918318,"vw":21.185311},{"c":21.03,"h":21.17,"l":20.94,"n":12189,"o":21.02,"t":"2026-09-09T04:00:00Z","v":838731,"vw":21.036788},{"c":21.25,"h":21.26,"l":20.87,"n":10755,"o":21.04,"t":"2026-09-10T04:00:00Z","v":719422,"vw":21.099898},{"c":21.31,"h":21.52,"l":21.075,"n":12540,"o":21.46,"t":"2026-09-11T04:00:00Z","v":819186,"vw":21.258978},{"c":21.38,"h":21.55,"l":21.24,"n":16257,"o":21.44,"t":"2026-09-14T04:00:00Z","v":924876,"vw":21.392251},{"c":21.45,"h":21.64,"l":21.36,"n":11712,"o":21.36,"t":"2026-09-15T04:00:00Z","v":843157,"vw":21.479289},{"c":21.21,"h":21.515,"l":20.85,"n":15325,"o":21.46,"t":"2026-09-16T04:00:00Z","v":1097519,"vw":21.239277},{"c":21.15,"h":21.37,"l":21.13,"n":14616,"o":21.31,"t":"2026-09-17T04:00:00Z","v":881768,"vw":21.213231},{"c":21.1,"h":21.23,"l":20.89,"n":13631,"o":21.06,"t":"2026-09-18T04:00:00Z","v":2488430,"vw":21.087744},{"c":21.03,"h":21.32,"l":21.03,"n":11985,"o":21.13,"t":"2026-09-21T04:00:00Z","v":1186566,"vw":21.108256},{"c":20.74,"h":21.27,"l":20.74,"n":14416,"o":21.21,"t":"2026-09-22T04:00:00Z","v":1405270,"vw":20.872223},{"c":20.62,"h":20.8499,"l":20.62,"n":13669,"o":20.695,"t":"2026-09-23T04:00:00Z","v":960975,"vw":20.718777},{"c":20.94,"h":21.015,"l":20.69,"n":13131,"o":20.72,"t":"2026-09-24T04:00:00Z","v":913403,"vw":20.877536},{"c":20.91,"h":21.11,"l":20.885,"n":14294,"o":21.05,"t":"2026-09-25T04:00:00Z","v":1001727,"vw":20.983758},{"c":20.57,"h":21.01,"l":20.56,"n":13768,"o":20.96,"t":"2026-09-28T04:00:00Z","v":930721,"vw":20.657758},{"c":20.33,"h":20.6,"l":20.175,"n":16398,"o":20.52,"t":"2026-09-29T04:00:00Z","v":1209478,"vw":20.334473},{"c":20.23,"h":20.51,"l":20.045,"n":16646,"o":20.38,"t":"2026-09-30T04:00:00Z","v":979407,"vw":20.207667},{"c":20.28,"h":20.28,"l":19.785,"n":17666,"o":20.1,"t":"2026-10-01T04:00:00Z","v":1400050,"vw":20.108943},{"c":20.56,"h":20.605,"l":20.355,"n":17472,"o":20.42,"t":"2026-10-02T04:00:00Z","v":1467922,"vw":20.508427},{"c":20.38,"h":20.575,"l":20.26,"n":13222,"o":20.5,"t":"2026-10-05T04:00:00Z","v":1214950,"vw":20.414442},{"c":20.06,"h":20.5,"l":20.05,"n":13611,"o":20.47,"t":"2026-10-06T04:00:00Z","v":1156356,"vw":20.152777},{"c":19.86,"h":19.97,"l":19.755,"n":12803,"o":19.93,"t":"2026-10-07T04:00:00Z","v":1054064,"vw":19.855383},{"c":20.06,"h":20.09,"l":19.745,"n":14132,"o":19.83,"t":"2026-10-08T04:00:00Z","v":1219564,"vw":20.000923},{"c":19.89,"h":20.046,"l":19.855,"n":7775,"o":20,"t":"2026-10-09T04:00:00Z","v":594279,"vw":19.907222},{"c":20.05,"h":20.185,"l":19.85,"n":7986,"o":19.91,"t":"2026-10-12T04:00:00Z","v":608053,"vw":20.067518},{"c":19.98,"h":20.205,"l":19.86,"n":7603,"o":20.16,"t":"2026-10-13T04:00:00Z","v":585234,"vw":19.970419},{"c":19.92,"h":20.015,"l":19.665,"n":9876,"o":19.72,"t":"2026-10-14T04:00:00Z","v":847341,"vw":19.893363},{"c":20.22,"h":20.31,"l":19.96,"n":9742,"o":20.11,"t":"2026-10-15T04:00:00Z","v":764925,"vw":20.181957},{"c":20.34,"h":20.53,"l":20.21,"n":12370,"o":20.29,"t":"2026-10-16T04:00:00Z","v":758581,"vw":20.345944},{"c":20.27,"h":20.365,"l":20.18,"n":10759,"o":20.23,"t":"2026-10-19T04:00:00Z","v":600541,"vw":20.257231},{"c":20.54,"h":20.72,"l":20.33,"n":10895,"o":20.35,"t":"2026-10-20T04:00:00Z","v":761663,"vw":20.52375},{"c":20.52,"h":20.61,"l":20.38,"n":11891,"o":20.58,"t":"2026-10-21T04:00:00Z","v":653102,"vw":20.495443},{"c":21.06,"h":21.1,"l":20.5,"n":11512,"o":20.5,"t":"2026-10-22T04:00:00Z","v":635113,"vw":21.013427}],"volatilityBars":[{"c":20.7645,"h":20.7645,"l":20.7645,"n":1,"o":20.7645,"t":"2026-09-21T13:15:00Z","v":140,"vw":20.7645},{"c":21.28,"h":21.32,"l":21.07,"n":357,"o":21.13,"t":"2026-09-21T13:30:00Z","v":37502,"vw":21.25146},{"c":21.215,"h":21.27,"l":21.215,"n":348,"o":21.27,"t":"2026-09-21T13:45:00Z","v":21218,"vw":21.245797},{"c":21.25,"h":21.25,"l":21.19,"n":507,"o":21.21,"t":"2026-09-21T14:00:00Z","v":37137,"vw":21.224046},{"c":21.21,"h":21.25,"l":21.19,"n":403,"o":21.25,"t":"2026-09-21T14:15:00Z","v":21435,"vw":21.22414},{"c":21.17,"h":21.215,"l":21.17,"n":374,"o":21.215,"t":"2026-09-21T14:30:00Z","v":22113,"vw":21.195767},{"c":21.195,"h":21.2,"l":21.16,"n":403,"o":21.17,"t":"2026-09-21T14:45:00Z","v":23547,"vw":21.182618},{"c":21.215,"h":21.225,"l":21.18,"n":318,"o":21.19,"t":"2026-09-21T15:00:00Z","v":16703,"vw":21.199918},{"c":21.195,"h":21.22,"l":21.18,"n":346,"o":21.215,"t":"2026-09-21T15:15:00Z","v":19513,"vw":21.200657},{"c":21.175,"h":21.195,"l":21.175,"n":308,"o":21.195,"t":"2026-09-21T15:30:00Z","v":15546,"vw":21.186901},{"c":21.165,"h":21.195,"l":21.165,"n":359,"o":21.18,"t":"2026-09-21T15:45:00Z","v":17640,"vw":21.180924},{"c":21.185,"h":21.19,"l":21.16,"n":397,"o":21.165,"t":"2026-09-21T16:00:00Z","v":22902,"vw":21.183379},{"c":21.145,"h":21.185,"l":21.14,"n":281,"o":21.18,"t":"2026-09-21T16:15:00Z","v":11681,"vw":21.168923},{"c":21.165,"h":21.17,"l":21.145,"n":390,"o":21.145,"t":"2026-09-21T16:30:00Z","v":21386,"vw":21.158664},{"c":21.14,"h":21.175,"l":21.135,"n":365,"o":21.17,"t":"2026-09-21T16:45:00Z","v":19380,"vw":21.161155},{"c":21.175,"h":21.175,"l":21.14,"n":243,"o":21.14,"t":"2026-09-21T17:00:00Z","v":14322,"vw":21.157778},{"c":21.125,"h":21.17,"l":21.125,"n":297,"o":21.17,"t":"2026-09-21T17:15:00Z","v":18191,"vw":21.148466},{"c":21.08,"h":21.125,"l":21.08,"n":292,"o":21.125,"t":"2026-09-21T17:30:00Z","v":15666,"vw":21.107343},{"c":21.095,"h":21.105,"l":21.08,"n":441,"o":21.085,"t":"2026-09-21T17:45:00Z","v":26867,"vw":21.093779},{"c":21.085,"h":21.1,"l":21.07,"n":303,"o":21.095,"t":"2026-09-21T18:00:00Z","v":17845,"vw":21.088929},{"c":21.125,"h":21.1299,"l":21.09,"n":399,"o":21.09,"t":"2026-09-21T18:15:00Z","v":21878,"vw":21.108781},{"c":21.14,"h":21.14,"l":21.125,"n":379,"o":21.13,"t":"2026-09-21T18:30:00Z","v":19310,"vw":21.132694},{"c":21.185,"h":21.185,"l":21.145,"n":339,"o":21.145,"t":"2026-09-21T18:45:00Z","v":19425,"vw":21.162808},{"c":21.175,"h":21.195,"l":21.165,"n":410,"o":21.19,"t":"2026-09-21T19:00:00Z","v":26686,"vw":21.18092},{"c":21.165,"h":21.185,"l":21.16,"n":425,"o":21.17,"t":"2026-09-21T19:15:00Z","v":33543,"vw":21.171089},{"c":21.17,"h":21.175,"l":21.13,"n":797,"o":21.17,"t":"2026-09-21T19:30:00Z","v":84080,"vw":21.155151},{"c":21.03,"h":21.185,"l":21.03,"n":1674,"o":21.175,"t":"2026-09-21T19:45:00Z","v":144294,"vw":21.078517},{"c":21.03,"h":21.03,"l":21.03,"n":27,"o":21.03,"t":"2026-09-21T20:00:00Z","v":376874,"vw":21.03},{"c":20.62,"h":20.62,"l":20.62,"n":1,"o":20.62,"t":"2026-09-21T20:15:00Z","v":100,"vw":20.62},{"c":21.07,"h":21.07,"l":21.07,"n":5,"o":21.07,"t":"2026-09-22T12:45:00Z","v":799,"vw":21.07},{"c":21.15,"h":21.27,"l":21.07,"n":445,"o":21.21,"t":"2026-09-22T13:30:00Z","v":43554,"vw":21.138107},{"c":21.17,"h":21.18,"l":21.08,"n":513,"o":21.15,"t":"2026-09-22T13:45:00Z","v":33283,"vw":21.132839},{"c":21.16,"h":21.23,"l":21.16,"n":593,"o":21.18,"t":"2026-09-22T14:00:00Z","v":34426,"vw":21.190256},{"c":21.0602,"h":21.155,"l":21.0601,"n":420,"o":21.155,"t":"2026-09-22T14:15:00Z","v":24973,"vw":21.103224},{"c":20.965,"h":21.06,"l":20.96,"n":541,"o":21.06,"t":"2026-09-22T14:30:00Z","v":46811,"vw":21.025093},{"c":20.92,"h":20.965,"l":20.89,"n":673,"o":20.965,"t":"2026-09-22T14:45:00Z","v":34604,"vw":20.934583},{"c":20.9,"h":20.935,"l":20.89,"n":735,"o":20.92,"t":"2026-09-22T15:00:00Z","v":58679,"vw":20.910818},{"c":20.87,"h":20.905,"l":20.87,"n":358,"o":20.895,"t":"2026-09-22T15:15:00Z","v":19461,"vw":20.893026},{"c":20.885,"h":20.89,"l":20.84,"n":400,"o":20.87,"t":"2026-09-22T15:30:00Z","v":23693,"vw":20.861172},{"c":20.915,"h":20.93,"l":20.88,"n":295,"o":20.885,"t":"2026-09-22T15:45:00Z","v":13092,"vw":20.902949},{"c":20.94,"h":20.945,"l":20.915,"n":226,"o":20.915,"t":"2026-09-22T16:00:00Z","v":10052,"vw":20.930196},{"c":20.915,"h":20.96,"l":20.915,"n":240,"o":20.94,"t":"2026-09-22T16:15:00Z","v":13501,"vw":20.948133},{"c":20.83,"h":20.92,"l":20.83,"n":545,"o":20.91,"t":"2026-09-22T16:30:00Z","v":62651,"vw":20.896902},{"c":20.875,"h":20.875,"l":20.825,"n":312,"o":20.835,"t":"2026-09-22T16:45:00Z","v":16431,"vw":20.85272},{"c":20.86,"h":20.875,"l":20.84,"n":385,"o":20.87,"t":"2026-09-22T17:00:00Z","v":41391,"vw":20.857045},{"c":20.87,"h":20.87,"l":20.85,"n":235,"o":20.86,"t":"2026-09-22T17:15:00Z","v":9192,"vw":20.859761},{"c":20.9,"h":20.9,"l":20.87,"n":237,"o":20.88,"t":"2026-09-22T17:30:00Z","v":21383,"vw":20.888235},{"c":20.98,"h":20.99,"l":20.905,"n":521,"o":20.91,"t":"2026-09-22T17:45:00Z","v":27837,"vw":20.945585},{"c":20.945,"h":20.98,"l":20.94,"n":423,"o":20.98,"t":"2026-09-22T18:00:00Z","v":24397,"vw":20.959872},{"c":20.96,"h":20.965,"l":20.945,"n":222,"o":20.945,"t":"2026-09-22T18:15:00Z","v":13105,"vw":20.958875},{"c":20.925,"h":20.98,"l":20.925,"n":376,"o":20.955,"t":"2026-09-22T18:30:00Z","v":19305,"vw":20.949168},{"c":20.925,"h":20.935,"l":20.901,"n":443,"o":20.925,"t":"2026-09-22T18:45:00Z","v":24058,"vw":20.923704},{"c":20.91,"h":20.945,"l":20.91,"n":471,"o":20.925,"t":"2026-09-22T19:00:00Z","v":26372,"vw":20.924207},{"c":20.945,"h":20.945,"l":20.91,"n":642,"o":20.91,"t":"2026-09-22T19:15:00Z","v":32974,"vw":20.926695},{"c":20.925,"h":20.97,"l":20.915,"n":812,"o":20.94,"t":"2026-09-22T19:30:00Z","v":68216,"vw":20.943931},{"c":20.74,"h":20.94,"l":20.74,"n":2739,"o":20.925,"t":"2026-09-22T19:45:00Z","v":296232,"vw":20.809874},{"c":20.75,"h":20.75,"l":20.74,"n":32,"o":20.75,"t":"2026-09-22T20:00:00Z","v":354865,"vw":20.740029},{"c":20.79,"h":20.83,"l":20.695,"n":344,"o":20.695,"t":"2026-09-23T13:30:00Z","v":28980,"vw":20.779964},{"c":20.79,"h":20.79,"l":20.75,"n":407,"o":20.79,"t":"2026-09-23T13:45:00Z","v":22171,"vw":20.778868},{"c":20.82,"h":20.82,"l":20.72,"n":617,"o":20.8,"t":"2026-09-23T14:00:00Z","v":38310,"vw":20.773863},{"c":20.815,"h":20.8499,"l":20.79,"n":370,"o":20.82,"t":"2026-09-23T14:15:00Z","v":20831,"vw":20.818133},{"c":20.75,"h":20.83,"l":20.75,"n":540,"o":20.82,"t":"2026-09-23T14:30:00Z","v":31749,"vw":20.793823},{"c":20.78,"h":20.815,"l":20.74,"n":456,"o":20.75,"t":"2026-09-23T14:45:00Z","v":24650,"vw":20.791066},{"c":20.83,"h":20.83,"l":20.77,"n":356,"o":20.775,"t":"2026-09-23T15:00:00Z","v":15989,"vw":20.808537},{"c":20.79,"h":20.835,"l":20.79,"n":513,"o":20.82,"t":"2026-09-23T15:15:00Z","v":27072,"vw":20.817613},{"c":20.79,"h":20.795,"l":20.76,"n":380,"o":20.79,"t":"2026-09-23T15:30:00Z","v":15656,"vw":20.784087},{"c":20.785,"h":20.8,"l":20.77,"n":263,"o":20.8,"t":"2026-09-23T15:45:00Z","v":14412,"vw":20.790833},{"c":20.76,"h":20.79,"l":20.745,"n":428,"o":20.78,"t":"2026-09-23T16:00:00Z","v":29999,"vw":20.764831},{"c":20.765,"h":20.77,"l":20.76,"n":295,"o":20.76,"t":"2026-09-23T16:15:00Z","v":11415,"vw":20.766724},{"c":20.775,"h":20.785,"l":20.745,"n":664,"o":20.765,"t":"2026-09-23T16:30:00Z","v":44319,"vw":20.765981},{"c":20.775,"h":20.78,"l":20.755,"n":379,"o":20.775,"t":"2026-09-23T16:45:00Z","v":19743,"vw":20.766943},{"c":20.765,"h":20.775,"l":20.73,"n":508,"o":20.775,"t":"2026-09-23T17:00:00Z","v":25154,"vw":20.747264},{"c":20.775,"h":20.795,"l":20.76,"n":460,"o":20.765,"t":"2026-09-23T17:15:00Z","v":39651,"vw":20.773608},{"c":20.76,"h":20.77,"l":20.735,"n":647,"o":20.77,"t":"2026-09-23T17:30:00Z","v":37938,"vw":20.75491},{"c":20.78,"h":20.78,"l":20.76,"n":162,"o":20.76,"t":"2026-09-23T17:45:00Z","v":6030,"vw":20.770211},{"c":20.765,"h":20.785,"l":20.76,"n":371,"o":20.78,"t":"2026-09-23T18:00:00Z","v":19450,"vw":20.776229},{"c":20.76,"h":20.765,"l":20.76,"n":138,"o":20.765,"t":"2026-09-23T18:15:00Z","v":4423,"vw":20.760756},{"c":20.71,"h":20.765,"l":20.71,"n":406,"o":20.765,"t":"2026-09-23T18:30:00Z","v":22016,"vw":20.73504},{"c":20.74,"h":20.745,"l":20.715,"n":481,"o":20.715,"t":"2026-09-23T18:45:00Z","v":22150,"vw":20.727225},{"c":20.73,"h":20.765,"l":20.72,"n":464,"o":20.75,"t":"2026-09-23T19:00:00Z","v":35288,"vw":20.739388},{"c":20.72,"h":20.735,"l":20.71,"n":487,"o":20.732,"t":"2026-09-23T19:15:00Z","v":27687,"vw":20.724843},{"c":20.68,"h":20.725,"l":20.68,"n":777,"o":20.725,"t":"2026-09-23T19:30:00Z","v":72932,"vw":20.713019},{"c":20.62,"h":20.68,"l":20.62,"n":1914,"o":20.68,"t":"2026-09-23T19:45:00Z","v":128103,"vw":20.638298},{"c":20.62,"h":20.62,"l":20.62,"n":36,"o":20.62,"t":"2026-09-23T20:00:00Z","v":162040,"vw":20.62},{"c":20.795,"h":20.8,"l":20.695,"n":338,"o":20.72,"t":"2026-09-24T13:30:00Z","v":23926,"vw":20.759042},{"c":20.85,"h":20.85,"l":20.78,"n":324,"o":20.79,"t":"2026-09-24T13:45:00Z","v":22987,"vw":20.812509},{"c":20.82,"h":20.85,"l":20.81,"n":400,"o":20.84,"t":"2026-09-24T14:00:00Z","v":32302,"vw":20.827912},{"c":20.795,"h":20.84,"l":20.79,"n":502,"o":20.81,"t":"2026-09-24T14:15:00Z","v":35723,"vw":20.812258},{"c":20.735,"h":20.8,"l":20.73,"n":382,"o":20.8,"t":"2026-09-24T14:30:00Z","v":23516,"vw":20.772624},{"c":20.74,"h":20.75,"l":20.73,"n":308,"o":20.7362,"t":"2026-09-24T14:45:00Z","v":18377,"vw":20.739988},{"c":20.69,"h":20.735,"l":20.69,"n":269,"o":20.73,"t":"2026-09-24T15:00:00Z","v":11030,"vw":20.698522},{"c":20.74,"h":20.74,"l":20.69,"n":289,"o":20.69,"t":"2026-09-24T15:15:00Z","v":15422,"vw":20.72058},{"c":20.735,"h":20.755,"l":20.73,"n":256,"o":20.75,"t":"2026-09-24T15:30:00Z","v":15566,"vw":20.742826},{"c":20.735,"h":20.74,"l":20.72,"n":276,"o":20.735,"t":"2026-09-24T15:45:00Z","v":15327,"vw":20.734502},{"c":20.765,"h":20.765,"l":20.73,"n":259,"o":20.73,"t":"2026-09-24T16:00:00Z","v":13791,"vw":20.753528},{"c":20.82,"h":20.88,"l":20.765,"n":864,"o":20.77,"t":"2026-09-24T16:15:00Z","v":55084,"vw":20.819093},{"c":20.85,"h":20.91,"l":20.81,"n":511,"o":20.815,"t":"2026-09-24T16:30:00Z","v":20846,"vw":20.858718},{"c":20.84,"h":20.885,"l":20.84,"n":360,"o":20.85,"t":"2026-09-24T16:45:00Z","v":19685,"vw":20.861505},{"c":20.855,"h":20.86,"l":20.83,"n":377,"o":20.84,"t":"2026-09-24T17:00:00Z","v":19085,"vw":20.849569},{"c":20.83,"h":20.855,"l":20.83,"n":289,"o":20.85,"t":"2026-09-24T17:15:00Z","v":16161,"vw":20.843256},{"c":20.825,"h":20.835,"l":20.815,"n":334,"o":20.83,"t":"2026-09-24T17:30:00Z","v":19106,"vw":20.827797},{"c":20.875,"h":20.875,"l":20.83,"n":245,"o":20.83,"t":"2026-09-24T17:45:00Z","v":14256,"vw":20.852335},{"c":20.885,"h":20.89,"l":20.855,"n":389,"o":20.87,"t":"2026-09-24T18:00:00Z","v":22346,"vw":20.877192},{"c":20.915,"h":20.92,"l":20.88,"n":519,"o":20.89,"t":"2026-09-24T18:15:00Z","v":29389,"vw":20.896922},{"c":20.895,"h":20.915,"l":20.88,"n":507,"o":20.915,"t":"2026-09-24T18:30:00Z","v":26490,"vw":20.893771},{"c":20.885,"h":20.9,"l":20.875,"n":311,"o":20.9,"t":"2026-09-24T18:45:00Z","v":11862,"vw":20.883713},{"c":20.905,"h":20.905,"l":20.882,"n":445,"o":20.89,"t":"2026-09-24T19:00:00Z","v":22472,"vw":20.893548},{"c":20.915,"h":20.9168,"l":20.89,"n":691,"o":20.9,"t":"2026-09-24T19:15:00Z","v":46486,"vw":20.904905},{"c":20.975,"h":20.975,"l":20.915,"n":823,"o":20.915,"t":"2026-09-24T19:30:00Z","v":48247,"vw":20.940959},{"c":20.95,"h":21.015,"l":20.94,"n":1957,"o":20.97,"t":"2026-09-24T19:45:00Z","v":135499,"vw":20.971341},{"c":20.94,"h":20.94,"l":20.94,"n":20,"o":20.94,"t":"2026-09-24T20:00:00Z","v":162779,"vw":20.94},{"c":21.085,"h":21.11,"l":20.95,"n":368,"o":21.05,"t":"2026-09-25T13:30:00Z","v":33741,"vw":21.054051},{"c":20.99,"h":21.08,"l":20.99,"n":369,"o":21.08,"t":"2026-09-25T13:45:00Z","v":20420,"vw":21.019222},{"c":20.98,"h":20.99,"l":20.915,"n":555,"o":20.98,"t":"2026-09-25T14:00:00Z","v":39768,"vw":20.947613},{"c":20.96,"h":21,"l":20.935,"n":561,"o":20.985,"t":"2026-09-25T14:15:00Z","v":29397,"vw":20.962788},{"c":21,"h":21.01,"l":20.96,"n":630,"o":20.97,"t":"2026-09-25T14:30:00Z","v":30967,"vw":20.986939},{"c":20.94,"h":21.005,"l":20.93,"n":398,"o":21,"t":"2026-09-25T14:45:00Z","v":14916,"vw":20.967744},{"c":20.94,"h":20.97,"l":20.905,"n":522,"o":20.95,"t":"2026-09-25T15:00:00Z","v":23611,"vw":20.938411},{"c":20.935,"h":20.955,"l":20.93,"n":233,"o":20.935,"t":"2026-09-25T15:15:00Z","v":9125,"vw":20.943166},{"c":20.89,"h":20.96,"l":20.885,"n":741,"o":20.94,"t":"2026-09-25T15:30:00Z","v":48107,"vw":20.934939},{"c":20.985,"h":20.985,"l":20.89,"n":373,"o":20.895,"t":"2026-09-25T15:45:00Z","v":19840,"vw":20.935472},{"c":21.06,"h":21.08,"l":20.99,"n":699,"o":20.99,"t":"2026-09-25T16:00:00Z","v":36780,"vw":21.01895},{"c":21.02,"h":21.07,"l":21,"n":381,"o":21.06,"t":"2026-09-25T16:15:00Z","v":20424,"vw":21.040066},{"c":21.035,"h":21.035,"l":21.005,"n":352,"o":21.02,"t":"2026-09-25T16:30:00Z","v":16477,"vw":21.022431},{"c":21.03,"h":21.07,"l":21.02,"n":501,"o":21.035,"t":"2026-09-25T16:45:00Z","v":39660,"vw":21.047432},{"c":21.035,"h":21.05,"l":21.02,"n":271,"o":21.025,"t":"2026-09-25T17:00:00Z","v":11444,"vw":21.035156},{"c":21.05,"h":21.055,"l":21.02,"n":379,"o":21.03,"t":"2026-09-25T17:15:00Z","v":19326,"vw":21.041779},{"c":21.015,"h":21.055,"l":21.01,"n":370,"o":21.055,"t":"2026-09-25T17:30:00Z","v":15634,"vw":21.028519},{"c":21.085,"h":21.085,"l":21.015,"n":419,"o":21.015,"t":"2026-09-25T17:45:00Z","v":32278,"vw":21.052247},{"c":21.065,"h":21.085,"l":21.05,"n":280,"o":21.08,"t":"2026-09-25T18:00:00Z","v":13826,"vw":21.064189},{"c":21.07,"h":21.085,"l":21.06,"n":277,"o":21.065,"t":"2026-09-25T18:15:00Z","v":18593,"vw":21.076878},{"c":21.065,"h":21.075,"l":21.06,"n":338,"o":21.075,"t":"2026-09-25T18:30:00Z","v":16230,"vw":21.068521},{"c":21.085,"h":21.09,"l":21.065,"n":256,"o":21.065,"t":"2026-09-25T18:45:00Z","v":11230,"vw":21.079117},{"c":21.085,"h":21.09,"l":21.065,"n":450,"o":21.085,"t":"2026-09-25T19:00:00Z","v":23625,"vw":21.07799},{"c":21.045,"h":21.09,"l":21.035,"n":580,"o":21.085,"t":"2026-09-25T19:15:00Z","v":45646,"vw":21.067001},{"c":21.025,"h":21.045,"l":21,"n":817,"o":21.04,"t":"2026-09-25T19:30:00Z","v":52091,"vw":21.026759},{"c":20.92,"h":21.04,"l":20.92,"n":2536,"o":21.03,"t":"2026-09-25T19:45:00Z","v":167927,"vw":20.957862},{"c":20.91,"h":20.91,"l":20.91,"n":23,"o":20.91,"t":"2026-09-25T20:00:00Z","v":176257,"vw":20.91},{"c":20.89,"h":21.01,"l":20.69,"n":154,"o":20.96,"t":"2026-09-28T13:30:00Z","v":15672,"vw":20.931011},{"c":20.78,"h":20.895,"l":20.76,"n":229,"o":20.895,"t":"2026-09-28T13:45:00Z","v":12221,"vw":20.816187},{"c":20.82,"h":20.86,"l":20.75,"n":566,"o":20.78,"t":"2026-09-28T14:00:00Z","v":26600,"vw":20.807544},{"c":20.815,"h":20.815,"l":20.76,"n":398,"o":20.81,"t":"2026-09-28T14:15:00Z","v":16760,"vw":20.784626},{"c":20.78,"h":20.81,"l":20.749,"n":223,"o":20.8,"t":"2026-09-28T14:30:00Z","v":7089,"vw":20.775139},{"c":20.76,"h":20.8,"l":20.73,"n":580,"o":20.79,"t":"2026-09-28T14:45:00Z","v":23986,"vw":20.759508},{"c":20.7102,"h":20.77,"l":20.7102,"n":387,"o":20.77,"t":"2026-09-28T15:00:00Z","v":16484,"vw":20.74347},{"c":20.71,"h":20.74,"l":20.71,"n":317,"o":20.73,"t":"2026-09-28T15:15:00Z","v":13088,"vw":20.723727},{"c":20.72,"h":20.75,"l":20.71,"n":486,"o":20.72,"t":"2026-09-28T15:30:00Z","v":24276,"vw":20.727489},{"c":20.69,"h":20.73,"l":20.68,"n":464,"o":20.72,"t":"2026-09-28T15:45:00Z","v":22574,"vw":20.707617},{"c":20.718,"h":20.74,"l":20.69,"n":482,"o":20.69,"t":"2026-09-28T16:00:00Z","v":27850,"vw":20.706718},{"c":20.785,"h":20.8,"l":20.7,"n":702,"o":20.715,"t":"2026-09-28T16:15:00Z","v":35715,"vw":20.740763},{"c":20.705,"h":20.78,"l":20.7,"n":381,"o":20.78,"t":"2026-09-28T16:30:00Z","v":20662,"vw":20.7261},{"c":20.705,"h":20.72,"l":20.68,"n":311,"o":20.71,"t":"2026-09-28T16:45:00Z","v":18175,"vw":20.704026},{"c":20.76,"h":20.81,"l":20.71,"n":458,"o":20.71,"t":"2026-09-28T17:00:00Z","v":21892,"vw":20.749876},{"c":20.73,"h":20.775,"l":20.73,"n":181,"o":20.76,"t":"2026-09-28T17:15:00Z","v":7562,"vw":20.750471},{"c":20.76,"h":20.76,"l":20.715,"n":190,"o":20.73,"t":"2026-09-28T17:30:00Z","v":8117,"vw":20.737154},{"c":20.73,"h":20.77,"l":20.73,"n":176,"o":20.769,"t":"2026-09-28T17:45:00Z","v":6625,"vw":20.744579},{"c":20.695,"h":20.73,"l":20.68,"n":375,"o":20.73,"t":"2026-09-28T18:00:00Z","v":18161,"vw":20.7004},{"c":20.695,"h":20.715,"l":20.67,"n":401,"o":20.695,"t":"2026-09-28T18:15:00Z","v":19282,"vw":20.691997},{"c":20.7,"h":20.7,"l":20.68,"n":719,"o":20.695,"t":"2026-09-28T18:30:00Z","v":41055,"vw":20.688941},{"c":20.685,"h":20.7,"l":20.67,"n":478,"o":20.695,"t":"2026-09-28T18:45:00Z","v":23207,"vw":20.683545},{"c":20.645,"h":20.69,"l":20.64,"n":557,"o":20.685,"t":"2026-09-28T19:00:00Z","v":27533,"vw":20.679244},{"c":20.655,"h":20.67,"l":20.63,"n":467,"o":20.645,"t":"2026-09-28T19:15:00Z","v":22747,"vw":20.649431},{"c":20.66,"h":20.69,"l":20.635,"n":1022,"o":20.655,"t":"2026-09-28T19:30:00Z","v":54590,"vw":20.665944},{"c":20.57,"h":20.68,"l":20.56,"n":2299,"o":20.665,"t":"2026-09-28T19:45:00Z","v":161632,"vw":20.597375},{"c":20.57,"h":20.57,"l":20.57,"n":23,"o":20.57,"t":"2026-09-28T20:00:00Z","v":213637,"vw":20.57},{"c":20.53,"h":20.6,"l":20.405,"n":371,"o":20.52,"t":"2026-09-29T13:30:00Z","v":38199,"vw":20.551414},{"c":20.49,"h":20.53,"l":20.42,"n":562,"o":20.52,"t":"2026-09-29T13:45:00Z","v":49401,"vw":20.478799},{"c":20.455,"h":20.51,"l":20.425,"n":690,"o":20.46,"t":"2026-09-29T14:00:00Z","v":50348,"vw":20.464691},{"c":20.415,"h":20.505,"l":20.41,"n":496,"o":20.475,"t":"2026-09-29T14:15:00Z","v":30317,"vw":20.458259},{"c":20.415,"h":20.44,"l":20.395,"n":417,"o":20.42,"t":"2026-09-29T14:30:00Z","v":19895,"vw":20.417311},{"c":20.425,"h":20.445,"l":20.415,"n":329,"o":20.415,"t":"2026-09-29T14:45:00Z","v":16765,"vw":20.431614},{"c":20.32,"h":20.42,"l":20.32,"n":345,"o":20.42,"t":"2026-09-29T15:00:00Z","v":16585,"vw":20.378156},{"c":20.325,"h":20.34,"l":20.29,"n":554,"o":20.31,"t":"2026-09-29T15:15:00Z","v":25061,"vw":20.315359},{"c":20.275,"h":20.33,"l":20.255,"n":646,"o":20.33,"t":"2026-09-29T15:30:00Z","v":33348,"vw":20.292852},{"c":20.25,"h":20.29,"l":20.25,"n":585,"o":20.28,"t":"2026-09-29T15:45:00Z","v":29471,"vw":20.270074},{"c":20.25,"h":20.26,"l":20.215,"n":516,"o":20.255,"t":"2026-09-29T16:00:00Z","v":24977,"vw":20.241438},{"c":20.18,"h":20.24,"l":20.18,"n":413,"o":20.24,"t":"2026-09-29T16:15:00Z","v":19133,"vw":20.215451},{"c":20.2,"h":20.2,"l":20.175,"n":302,"o":20.19,"t":"2026-09-29T16:30:00Z","v":13662,"vw":20.18635},{"c":20.24,"h":20.245,"l":20.21,"n":588,"o":20.21,"t":"2026-09-29T16:45:00Z","v":29703,"vw":20.232893},{"c":20.195,"h":20.24,"l":20.18,"n":607,"o":20.24,"t":"2026-09-29T17:00:00Z","v":44640,"vw":20.209524},{"c":20.215,"h":20.215,"l":20.195,"n":395,"o":20.195,"t":"2026-09-29T17:15:00Z","v":16791,"vw":20.206276},{"c":20.255,"h":20.26,"l":20.215,"n":529,"o":20.215,"t":"2026-09-29T17:30:00Z","v":33316,"vw":20.23798},{"c":20.245,"h":20.285,"l":20.245,"n":400,"o":20.26,"t":"2026-09-29T17:45:00Z","v":21813,"vw":20.27203},{"c":20.285,"h":20.285,"l":20.22,"n":751,"o":20.24,"t":"2026-09-29T18:00:00Z","v":44230,"vw":20.254217},{"c":20.295,"h":20.305,"l":20.285,"n":433,"o":20.29,"t":"2026-09-29T18:15:00Z","v":17226,"vw":20.294559},{"c":20.325,"h":20.34,"l":20.29,"n":436,"o":20.295,"t":"2026-09-29T18:30:00Z","v":24011,"vw":20.316585},{"c":20.32,"h":20.325,"l":20.305,"n":418,"o":20.325,"t":"2026-09-29T18:45:00Z","v":17250,"vw":20.315784},{"c":20.3,"h":20.32,"l":20.29,"n":546,"o":20.315,"t":"2026-09-29T19:00:00Z","v":18659,"vw":20.30522},{"c":20.315,"h":20.315,"l":20.275,"n":527,"o":20.305,"t":"2026-09-29T19:15:00Z","v":20836,"vw":20.294376},{"c":20.34,"h":20.345,"l":20.305,"n":1173,"o":20.31,"t":"2026-09-29T19:30:00Z","v":62506,"vw":20.326392},{"c":20.32,"h":20.36,"l":20.31,"n":2564,"o":20.335,"t":"2026-09-29T19:45:00Z","v":214126,"vw":20.335382},{"c":20.33,"h":20.33,"l":20.33,"n":32,"o":20.33,"t":"2026-09-29T20:00:00Z","v":261421,"vw":20.33},{"c":20.33,"h":20.33,"l":20.33,"n":21,"o":20.33,"t":"2026-09-29T21:30:00Z","v":2900,"vw":20.33},{"c":20.37,"h":20.51,"l":20.315,"n":292,"o":20.38,"t":"2026-09-30T13:30:00Z","v":26561,"vw":20.399704},{"c":20.27,"h":20.375,"l":20.27,"n":315,"o":20.37,"t":"2026-09-30T13:45:00Z","v":14780,"vw":20.323914},{"c":20.34,"h":20.385,"l":20.26,"n":525,"o":20.265,"t":"2026-09-30T14:00:00Z","v":27315,"vw":20.316385},{"c":20.27,"h":20.35,"l":20.27,"n":607,"o":20.33,"t":"2026-09-30T14:15:00Z","v":22210,"vw":20.315794},{"c":20.285,"h":20.285,"l":20.245,"n":448,"o":20.27,"t":"2026-09-30T14:30:00Z","v":12766,"vw":20.267036},{"c":20.285,"h":20.31,"l":20.27,"n":493,"o":20.28,"t":"2026-09-30T14:45:00Z","v":15039,"vw":20.288226},{"c":20.27,"h":20.295,"l":20.25,"n":754,"o":20.29,"t":"2026-09-30T15:00:00Z","v":25515,"vw":20.271325},{"c":20.23,"h":20.3,"l":20.22,"n":591,"o":20.28,"t":"2026-09-30T15:15:00Z","v":20641,"vw":20.262791},{"c":20.195,"h":20.24,"l":20.18,"n":375,"o":20.235,"t":"2026-09-30T15:30:00Z","v":11701,"vw":20.205989},{"c":20.21,"h":20.215,"l":20.1901,"n":431,"o":20.2,"t":"2026-09-30T15:45:00Z","v":15107,"vw":20.204307},{"c":20.19,"h":20.22,"l":20.19,"n":485,"o":20.21,"t":"2026-09-30T16:00:00Z","v":20132,"vw":20.20503},{"c":20.13,"h":20.195,"l":20.13,"n":672,"o":20.19,"t":"2026-09-30T16:15:00Z","v":26924,"vw":20.169737},{"c":20.125,"h":20.13,"l":20.115,"n":344,"o":20.12,"t":"2026-09-30T16:30:00Z","v":11018,"vw":20.121062},{"c":20.135,"h":20.135,"l":20.115,"n":272,"o":20.12,"t":"2026-09-30T16:45:00Z","v":8659,"vw":20.124192},{"c":20.12,"h":20.155,"l":20.12,"n":388,"o":20.13,"t":"2026-09-30T17:00:00Z","v":14823,"vw":20.139847},{"c":20.07,"h":20.125,"l":20.054,"n":450,"o":20.125,"t":"2026-09-30T17:15:00Z","v":18140,"vw":20.08265},{"c":20.105,"h":20.105,"l":20.045,"n":292,"o":20.07,"t":"2026-09-30T17:30:00Z","v":13200,"vw":20.066214},{"c":20.095,"h":20.115,"l":20.08,"n":708,"o":20.105,"t":"2026-09-30T17:45:00Z","v":37030,"vw":20.090263},{"c":20.075,"h":20.095,"l":20.07,"n":472,"o":20.095,"t":"2026-09-30T18:00:00Z","v":15769,"vw":20.07938},{"c":20.08,"h":20.085,"l":20.06,"n":512,"o":20.075,"t":"2026-09-30T18:15:00Z","v":18811,"vw":20.07401},{"c":20.115,"h":20.115,"l":20.07,"n":792,"o":20.09,"t":"2026-09-30T18:30:00Z","v":35291,"vw":20.094087},{"c":20.1,"h":20.12,"l":20.065,"n":622,"o":20.115,"t":"2026-09-30T18:45:00Z","v":29979,"vw":20.097112},{"c":20.115,"h":20.12,"l":20.095,"n":492,"o":20.1,"t":"2026-09-30T19:00:00Z","v":16027,"vw":20.100725},{"c":20.125,"h":20.145,"l":20.12,"n":562,"o":20.12,"t":"2026-09-30T19:15:00Z","v":24932,"vw":20.127821},{"c":20.215,"h":20.215,"l":20.125,"n":1219,"o":20.125,"t":"2026-09-30T19:30:00Z","v":71043,"vw":20.18258},{"c":20.23,"h":20.25,"l":20.205,"n":2141,"o":20.215,"t":"2026-09-30T19:45:00Z","v":161295,"vw":20.23049},{"c":20.23,"h":20.23,"l":20.23,"n":21,"o":20.23,"t":"2026-09-30T20:00:00Z","v":231731,"vw":20.23},{"c":19.92,"h":20.16,"l":19.92,"n":155,"o":20.1,"t":"2026-10-01T13:30:00Z","v":16261,"vw":20.076718},{"c":19.9,"h":19.985,"l":19.87,"n":170,"o":19.94,"t":"2026-10-01T13:45:00Z","v":8990,"vw":19.935702},{"c":19.795,"h":19.89,"l":19.785,"n":864,"o":19.88,"t":"2026-10-01T14:00:00Z","v":63751,"vw":19.840283},{"c":19.815,"h":19.835,"l":19.785,"n":780,"o":19.8,"t":"2026-10-01T14:15:00Z","v":51972,"vw":19.816524},{"c":19.895,"h":19.905,"l":19.805,"n":594,"o":19.82,"t":"2026-10-01T14:30:00Z","v":31314,"vw":19.852429},{"c":19.905,"h":19.93,"l":19.85,"n":684,"o":19.9,"t":"2026-10-01T14:45:00Z","v":36905,"vw":19.897109},{"c":19.855,"h":19.915,"l":19.82,"n":864,"o":19.9,"t":"2026-10-01T15:00:00Z","v":54396,"vw":19.863015},{"c":19.865,"h":19.88,"l":19.83,"n":510,"o":19.855,"t":"2026-10-01T15:15:00Z","v":27532,"vw":19.857651},{"c":19.9,"h":19.91,"l":19.81,"n":514,"o":19.86,"t":"2026-10-01T15:30:00Z","v":26725,"vw":19.85416},{"c":19.99,"h":20,"l":19.905,"n":543,"o":19.91,"t":"2026-10-01T15:45:00Z","v":31732,"vw":19.950904},{"c":20.06,"h":20.07,"l":19.995,"n":424,"o":20,"t":"2026-10-01T16:00:00Z","v":21259,"vw":20.027462},{"c":20.07,"h":20.085,"l":20.045,"n":399,"o":20.05,"t":"2026-10-01T16:15:00Z","v":22675,"vw":20.072494},{"c":20.07,"h":20.085,"l":20.065,"n":420,"o":20.07,"t":"2026-10-01T16:30:00Z","v":19431,"vw":20.072821},{"c":20.055,"h":20.11,"l":20.045,"n":658,"o":20.065,"t":"2026-10-01T16:45:00Z","v":34365,"vw":20.0741},{"c":20.055,"h":20.105,"l":20.055,"n":431,"o":20.06,"t":"2026-10-01T17:00:00Z","v":20515,"vw":20.076081},{"c":20.045,"h":20.085,"l":20.04,"n":651,"o":20.05,"t":"2026-10-01T17:15:00Z","v":37200,"vw":20.059786},{"c":20.07,"h":20.075,"l":20.03,"n":627,"o":20.05,"t":"2026-10-01T17:30:00Z","v":33976,"vw":20.050743},{"c":20.015,"h":20.07,"l":20.01,"n":452,"o":20.07,"t":"2026-10-01T17:45:00Z","v":17415,"vw":20.041056},{"c":20.015,"h":20.03,"l":19.98,"n":767,"o":20.015,"t":"2026-10-01T18:00:00Z","v":61846,"vw":20.012661},{"c":20.045,"h":20.055,"l":20.015,"n":540,"o":20.02,"t":"2026-10-01T18:15:00Z","v":27520,"vw":20.034843},{"c":20.1,"h":20.12,"l":20.03,"n":637,"o":20.04,"t":"2026-10-01T18:30:00Z","v":44081,"vw":20.071959},{"c":20.095,"h":20.095,"l":20.07,"n":328,"o":20.09,"t":"2026-10-01T18:45:00Z","v":16554,"vw":20.083309},{"c":20.0757,"h":20.105,"l":20.07,"n":387,"o":20.1,"t":"2026-10-01T19:00:00Z","v":16747,"vw":20.088973},{"c":20.125,"h":20.125,"l":20.07,"n":592,"o":20.075,"t":"2026-10-01T19:15:00Z","v":24783,"vw":20.098833},{"c":20.155,"h":20.155,"l":20.095,"n":1115,"o":20.13,"t":"2026-10-01T19:30:00Z","v":71602,"vw":20.125431},{"c":20.26,"h":20.28,"l":20.15,"n":3023,"o":20.16,"t":"2026-10-01T19:45:00Z","v":291955,"vw":20.245743},{"c":20.28,"h":20.28,"l":20.28,"n":20,"o":20.28,"t":"2026-10-01T20:00:00Z","v":279545,"vw":20.28},{"c":20.5,"h":20.54,"l":20.405,"n":442,"o":20.42,"t":"2026-10-02T13:30:00Z","v":31486,"vw":20.463494},{"c":20.43,"h":20.565,"l":20.42,"n":644,"o":20.5,"t":"2026-10-02T13:45:00Z","v":39609,"vw":20.504864},{"c":20.47,"h":20.5,"l":20.39,"n":757,"o":20.42,"t":"2026-10-02T14:00:00Z","v":40624,"vw":20.468479},{"c":20.53,"h":20.545,"l":20.465,"n":540,"o":20.47,"t":"2026-10-02T14:15:00Z","v":24626,"vw":20.508645},{"c":20.565,"h":20.575,"l":20.485,"n":730,"o":20.535,"t":"2026-10-02T14:30:00Z","v":39764,"vw":20.537046},{"c":20.525,"h":20.605,"l":20.525,"n":635,"o":20.565,"t":"2026-10-02T14:45:00Z","v":34934,"vw":20.571635},{"c":20.44,"h":20.535,"l":20.435,"n":700,"o":20.53,"t":"2026-10-02T15:00:00Z","v":31318,"vw":20.470885},{"c":20.465,"h":20.465,"l":20.39,"n":565,"o":20.44,"t":"2026-10-02T15:15:00Z","v":29134,"vw":20.426827},{"c":20.47,"h":20.49,"l":20.45,"n":566,"o":20.465,"t":"2026-10-02T15:30:00Z","v":25728,"vw":20.469167},{"c":20.465,"h":20.47,"l":20.455,"n":396,"o":20.47,"t":"2026-10-02T15:45:00Z","v":13547,"vw":20.465258},{"c":20.425,"h":20.465,"l":20.385,"n":593,"o":20.465,"t":"2026-10-02T16:00:00Z","v":28458,"vw":20.415288},{"c":20.405,"h":20.42,"l":20.395,"n":428,"o":20.42,"t":"2026-10-02T16:15:00Z","v":22396,"vw":20.406957},{"c":20.36,"h":20.41,"l":20.36,"n":412,"o":20.405,"t":"2026-10-02T16:30:00Z","v":17927,"vw":20.38141},{"c":20.415,"h":20.42,"l":20.365,"n":382,"o":20.37,"t":"2026-10-02T16:45:00Z","v":17070,"vw":20.394984},{"c":20.41,"h":20.45,"l":20.41,"n":409,"o":20.42,"t":"2026-10-02T17:00:00Z","v":18541,"vw":20.425007},{"c":20.365,"h":20.41,"l":20.36,"n":380,"o":20.405,"t":"2026-10-02T17:15:00Z","v":23791,"vw":20.383207},{"c":20.395,"h":20.4,"l":20.37,"n":419,"o":20.37,"t":"2026-10-02T17:30:00Z","v":22206,"vw":20.384039},{"c":20.385,"h":20.395,"l":20.355,"n":553,"o":20.39,"t":"2026-10-02T17:45:00Z","v":29439,"vw":20.376094},{"c":20.435,"h":20.435,"l":20.385,"n":395,"o":20.385,"t":"2026-10-02T18:00:00Z","v":29331,"vw":20.414881},{"c":20.415,"h":20.43,"l":20.4,"n":465,"o":20.43,"t":"2026-10-02T18:15:00Z","v":29263,"vw":20.411325},{"c":20.445,"h":20.45,"l":20.41,"n":422,"o":20.415,"t":"2026-10-02T18:30:00Z","v":18057,"vw":20.4301},{"c":20.455,"h":20.46,"l":20.44,"n":431,"o":20.44,"t":"2026-10-02T18:45:00Z","v":17370,"vw":20.456429},{"c":20.475,"h":20.49,"l":20.455,"n":742,"o":20.455,"t":"2026-10-02T19:00:00Z","v":41750,"vw":20.474265},{"c":20.505,"h":20.52,"l":20.475,"n":580,"o":20.4793,"t":"2026-10-02T19:15:00Z","v":34531,"vw":20.499294},{"c":20.555,"h":20.555,"l":20.5,"n":1213,"o":20.51,"t":"2026-10-02T19:30:00Z","v":73322,"vw":20.528819},{"c":20.55,"h":20.56,"l":20.5,"n":3205,"o":20.55,"t":"2026-10-02T19:45:00Z","v":280767,"vw":20.538154},{"c":20.56,"h":20.56,"l":20.56,"n":36,"o":20.56,"t":"2026-10-02T20:00:00Z","v":442412,"vw":20.56},{"c":20.32,"h":20.575,"l":20.3,"n":271,"o":20.5,"t":"2026-10-05T13:30:00Z","v":28921,"vw":20.519706},{"c":20.31,"h":20.38,"l":20.26,"n":291,"o":20.34,"t":"2026-10-05T13:45:00Z","v":22166,"vw":20.311692},{"c":20.405,"h":20.43,"l":20.27,"n":464,"o":20.31,"t":"2026-10-05T14:00:00Z","v":25697,"vw":20.364731},{"c":20.465,"h":20.51,"l":20.415,"n":434,"o":20.42,"t":"2026-10-05T14:15:00Z","v":23301,"vw":20.464416},{"c":20.445,"h":20.5,"l":20.435,"n":451,"o":20.47,"t":"2026-10-05T14:30:00Z","v":22372,"vw":20.464303},{"c":20.435,"h":20.465,"l":20.415,"n":350,"o":20.45,"t":"2026-10-05T14:45:00Z","v":15076,"vw":20.440732},{"c":20.425,"h":20.445,"l":20.4,"n":350,"o":20.44,"t":"2026-10-05T15:00:00Z","v":16795,"vw":20.425545},{"c":20.41,"h":20.425,"l":20.405,"n":237,"o":20.42,"t":"2026-10-05T15:15:00Z","v":13626,"vw":20.415694},{"c":20.44,"h":20.455,"l":20.41,"n":233,"o":20.415,"t":"2026-10-05T15:30:00Z","v":10993,"vw":20.43163},{"c":20.46,"h":20.47,"l":20.445,"n":251,"o":20.445,"t":"2026-10-05T15:45:00Z","v":9851,"vw":20.458771},{"c":20.49,"h":20.49,"l":20.44,"n":273,"o":20.465,"t":"2026-10-05T16:00:00Z","v":10762,"vw":20.457785},{"c":20.485,"h":20.505,"l":20.475,"n":304,"o":20.49,"t":"2026-10-05T16:15:00Z","v":19512,"vw":20.486109},{"c":20.51,"h":20.51,"l":20.465,"n":340,"o":20.48,"t":"2026-10-05T16:30:00Z","v":13247,"vw":20.477927},{"c":20.55,"h":20.55,"l":20.505,"n":304,"o":20.51,"t":"2026-10-05T16:45:00Z","v":16813,"vw":20.521967},{"c":20.525,"h":20.545,"l":20.525,"n":307,"o":20.54,"t":"2026-10-05T17:00:00Z","v":14619,"vw":20.534786},{"c":20.51,"h":20.53,"l":20.51,"n":209,"o":20.53,"t":"2026-10-05T17:15:00Z","v":6978,"vw":20.521875},{"c":20.535,"h":20.545,"l":20.515,"n":442,"o":20.515,"t":"2026-10-05T17:30:00Z","v":19464,"vw":20.527342},{"c":20.52,"h":20.535,"l":20.515,"n":304,"o":20.535,"t":"2026-10-05T17:45:00Z","v":11084,"vw":20.521871},{"c":20.495,"h":20.515,"l":20.485,"n":540,"o":20.515,"t":"2026-10-05T18:00:00Z","v":25864,"vw":20.500337},{"c":20.5,"h":20.505,"l":20.485,"n":237,"o":20.495,"t":"2026-10-05T18:15:00Z","v":10562,"vw":20.494033},{"c":20.51,"h":20.52,"l":20.505,"n":277,"o":20.505,"t":"2026-10-05T18:30:00Z","v":9589,"vw":20.512999},{"c":20.495,"h":20.515,"l":20.475,"n":477,"o":20.515,"t":"2026-10-05T18:45:00Z","v":26973,"vw":20.493553},{"c":20.535,"h":20.545,"l":20.5,"n":503,"o":20.5,"t":"2026-10-05T19:00:00Z","v":26225,"vw":20.51804},{"c":20.505,"h":20.54,"l":20.495,"n":529,"o":20.54,"t":"2026-10-05T19:15:00Z","v":25939,"vw":20.517963},{"c":20.44,"h":20.5,"l":20.415,"n":1144,"o":20.5,"t":"2026-10-05T19:30:00Z","v":98986,"vw":20.440736},{"c":20.395,"h":20.435,"l":20.345,"n":2976,"o":20.435,"t":"2026-10-05T19:45:00Z","v":317046,"vw":20.380011},{"c":20.38,"h":20.4,"l":20.38,"n":38,"o":20.4,"t":"2026-10-05T20:00:00Z","v":364304,"vw":20.380006},{"c":20.38,"h":20.47,"l":20.37,"n":178,"o":20.47,"t":"2026-10-06T13:30:00Z","v":22433,"vw":20.430622},{"c":20.41,"h":20.415,"l":20.37,"n":106,"o":20.38,"t":"2026-10-06T13:45:00Z","v":5116,"vw":20.398211},{"c":20.45,"h":20.5,"l":20.42,"n":398,"o":20.435,"t":"2026-10-06T14:00:00Z","v":24114,"vw":20.466355},{"c":20.34,"h":20.45,"l":20.335,"n":316,"o":20.45,"t":"2026-10-06T14:15:00Z","v":16473,"vw":20.39053},{"c":20.29,"h":20.37,"l":20.29,"n":406,"o":20.35,"t":"2026-10-06T14:30:00Z","v":20424,"vw":20.332954},{"c":20.37,"h":20.37,"l":20.295,"n":609,"o":20.3,"t":"2026-10-06T14:45:00Z","v":34707,"vw":20.340884},{"c":20.4,"h":20.4,"l":20.35,"n":505,"o":20.375,"t":"2026-10-06T15:00:00Z","v":34539,"vw":20.375859},{"c":20.395,"h":20.405,"l":20.375,"n":223,"o":20.4,"t":"2026-10-06T15:15:00Z","v":11010,"vw":20.390836},{"c":20.375,"h":20.39,"l":20.36,"n":249,"o":20.385,"t":"2026-10-06T15:30:00Z","v":11041,"vw":20.373542},{"c":20.355,"h":20.38,"l":20.35,"n":280,"o":20.38,"t":"2026-10-06T15:45:00Z","v":11471,"vw":20.365185},{"c":20.31,"h":20.36,"l":20.295,"n":340,"o":20.36,"t":"2026-10-06T16:00:00Z","v":14043,"vw":20.329127},{"c":20.26,"h":20.31,"l":20.255,"n":376,"o":20.31,"t":"2026-10-06T16:15:00Z","v":18767,"vw":20.291579},{"c":20.265,"h":20.265,"l":20.245,"n":171,"o":20.245,"t":"2026-10-06T16:30:00Z","v":9190,"vw":20.250679},{"c":20.235,"h":20.265,"l":20.225,"n":416,"o":20.26,"t":"2026-10-06T16:45:00Z","v":18677,"vw":20.241204},{"c":20.22,"h":20.24,"l":20.21,"n":315,"o":20.235,"t":"2026-10-06T17:00:00Z","v":13373,"vw":20.226042},{"c":20.19,"h":20.22,"l":20.185,"n":505,"o":20.21,"t":"2026-10-06T17:15:00Z","v":25224,"vw":20.199152},{"c":20.185,"h":20.2,"l":20.17,"n":419,"o":20.185,"t":"2026-10-06T17:30:00Z","v":17368,"vw":20.185756},{"c":20.18,"h":20.195,"l":20.175,"n":395,"o":20.19,"t":"2026-10-06T17:45:00Z","v":19627,"vw":20.186332},{"c":20.165,"h":20.19,"l":20.16,"n":225,"o":20.185,"t":"2026-10-06T18:00:00Z","v":7273,"vw":20.175086},{"c":20.135,"h":20.16,"l":20.125,"n":448,"o":20.16,"t":"2026-10-06T18:15:00Z","v":20646,"vw":20.14136},{"c":20.13,"h":20.15,"l":20.13,"n":472,"o":20.14,"t":"2026-10-06T18:30:00Z","v":15126,"vw":20.135807},{"c":20.11,"h":20.13,"l":20.09,"n":451,"o":20.13,"t":"2026-10-06T18:45:00Z","v":19163,"vw":20.109596},{"c":20.145,"h":20.155,"l":20.1,"n":480,"o":20.11,"t":"2026-10-06T19:00:00Z","v":21092,"vw":20.124672},{"c":20.17,"h":20.17,"l":20.12,"n":490,"o":20.145,"t":"2026-10-06T19:15:00Z","v":32425,"vw":20.142606},{"c":20.135,"h":20.17,"l":20.12,"n":927,"o":20.17,"t":"2026-10-06T19:30:00Z","v":52365,"vw":20.141195},{"c":20.06,"h":20.185,"l":20.05,"n":2741,"o":20.13,"t":"2026-10-06T19:45:00Z","v":307494,"vw":20.103478},{"c":20.06,"h":20.06,"l":20.06,"n":38,"o":20.06,"t":"2026-10-06T20:00:00Z","v":330855,"vw":20.06},{"c":20.055,"h":20.055,"l":20.055,"n":1,"o":20.055,"t":"2026-10-07T09:15:00Z","v":100,"vw":20.055},{"c":20.05,"h":20.05,"l":20.05,"n":38,"o":20.05,"t":"2026-10-07T12:15:00Z","v":4630,"vw":20.05},{"c":19.87,"h":19.96,"l":19.85,"n":446,"o":19.93,"t":"2026-10-07T13:30:00Z","v":40917,"vw":19.909898},{"c":19.81,"h":19.87,"l":19.755,"n":270,"o":19.87,"t":"2026-10-07T13:45:00Z","v":28366,"vw":19.810648},{"c":19.83,"h":19.9,"l":19.82,"n":545,"o":19.82,"t":"2026-10-07T14:00:00Z","v":36500,"vw":19.845807},{"c":19.79,"h":19.86,"l":19.78,"n":498,"o":19.83,"t":"2026-10-07T14:15:00Z","v":31459,"vw":19.826591},{"c":19.815,"h":19.82,"l":19.77,"n":440,"o":19.78,"t":"2026-10-07T14:30:00Z","v":21330,"vw":19.800642},{"c":19.78,"h":19.81,"l":19.76,"n":490,"o":19.81,"t":"2026-10-07T14:45:00Z","v":22643,"vw":19.777884},{"c":19.82,"h":19.85,"l":19.76,"n":599,"o":19.78,"t":"2026-10-07T15:00:00Z","v":39969,"vw":19.809778},{"c":19.84,"h":19.85,"l":19.8,"n":426,"o":19.82,"t":"2026-10-07T15:15:00Z","v":28567,"vw":19.830915},{"c":19.83,"h":19.87,"l":19.815,"n":264,"o":19.835,"t":"2026-10-07T15:30:00Z","v":14461,"vw":19.836667},{"c":19.87,"h":19.88,"l":19.82,"n":342,"o":19.84,"t":"2026-10-07T15:45:00Z","v":17421,"vw":19.850042},{"c":19.85,"h":19.865,"l":19.84,"n":254,"o":19.865,"t":"2026-10-07T16:00:00Z","v":14758,"vw":19.851441},{"c":19.86,"h":19.88,"l":19.845,"n":253,"o":19.85,"t":"2026-10-07T16:15:00Z","v":16707,"vw":19.861336},{"c":19.885,"h":19.895,"l":19.86,"n":355,"o":19.86,"t":"2026-10-07T16:30:00Z","v":28573,"vw":19.878158},{"c":19.925,"h":19.935,"l":19.89,"n":296,"o":19.89,"t":"2026-10-07T16:45:00Z","v":13692,"vw":19.908499},{"c":19.93,"h":19.945,"l":19.91,"n":379,"o":19.92,"t":"2026-10-07T17:00:00Z","v":21874,"vw":19.927005},{"c":19.93,"h":19.97,"l":19.93,"n":372,"o":19.94,"t":"2026-10-07T17:15:00Z","v":23046,"vw":19.954223},{"c":19.92,"h":19.93,"l":19.9,"n":386,"o":19.93,"t":"2026-10-07T17:30:00Z","v":23318,"vw":19.92009},{"c":19.92,"h":19.95,"l":19.9125,"n":291,"o":19.93,"t":"2026-10-07T17:45:00Z","v":15487,"vw":19.932354},{"c":19.91,"h":19.93,"l":19.9,"n":286,"o":19.92,"t":"2026-10-07T18:00:00Z","v":12978,"vw":19.913607},{"c":19.9,"h":19.92,"l":19.895,"n":245,"o":19.9,"t":"2026-10-07T18:15:00Z","v":11445,"vw":19.906963},{"c":19.915,"h":19.92,"l":19.9,"n":394,"o":19.9,"t":"2026-10-07T18:30:00Z","v":19824,"vw":19.906686},{"c":19.9,"h":19.915,"l":19.9,"n":249,"o":19.915,"t":"2026-10-07T18:45:00Z","v":12044,"vw":19.908005},{"c":19.87,"h":19.905,"l":19.87,"n":463,"o":19.905,"t":"2026-10-07T19:00:00Z","v":28410,"vw":19.888181},{"c":19.9076,"h":19.91,"l":19.87,"n":467,"o":19.875,"t":"2026-10-07T19:15:00Z","v":24130,"vw":19.89122},{"c":19.855,"h":19.9,"l":19.845,"n":705,"o":19.9,"t":"2026-10-07T19:30:00Z","v":38234,"vw":19.866753},{"c":19.86,"h":19.87,"l":19.785,"n":2366,"o":19.852,"t":"2026-10-07T19:45:00Z","v":205716,"vw":19.82408},{"c":19.86,"h":19.86,"l":19.86,"n":42,"o":19.86,"t":"2026-10-07T20:00:00Z","v":240128,"vw":19.86},{"c":19.85,"h":19.96,"l":19.79,"n":263,"o":19.83,"t":"2026-10-08T13:30:00Z","v":21421,"vw":19.846854},{"c":19.89,"h":19.92,"l":19.85,"n":354,"o":19.85,"t":"2026-10-08T13:45:00Z","v":12724,"vw":19.902823},{"c":19.875,"h":19.945,"l":19.875,"n":464,"o":19.9,"t":"2026-10-08T14:00:00Z","v":21847,"vw":19.913144},{"c":19.835,"h":19.89,"l":19.82,"n":353,"o":19.88,"t":"2026-10-08T14:15:00Z","v":15066,"vw":19.861559},{"c":19.84,"h":19.855,"l":19.81,"n":300,"o":19.83,"t":"2026-10-08T14:30:00Z","v":15540,"vw":19.832609},{"c":19.765,"h":19.845,"l":19.765,"n":349,"o":19.845,"t":"2026-10-08T14:45:00Z","v":18716,"vw":19.80486},{"c":19.765,"h":19.79,"l":19.76,"n":244,"o":19.77,"t":"2026-10-08T15:00:00Z","v":12191,"vw":19.775905},{"c":19.78,"h":19.78,"l":19.745,"n":219,"o":19.77,"t":"2026-10-08T15:15:00Z","v":10261,"vw":19.758821},{"c":19.81,"h":19.81,"l":19.77,"n":268,"o":19.79,"t":"2026-10-08T15:30:00Z","v":12714,"vw":19.790316},{"c":19.815,"h":19.835,"l":19.81,"n":226,"o":19.815,"t":"2026-10-08T15:45:00Z","v":9346,"vw":19.820766},{"c":19.835,"h":19.835,"l":19.795,"n":362,"o":19.83,"t":"2026-10-08T16:00:00Z","v":24726,"vw":19.814722},{"c":19.87,"h":19.94,"l":19.835,"n":639,"o":19.84,"t":"2026-10-08T16:15:00Z","v":43296,"vw":19.884985},{"c":19.855,"h":19.885,"l":19.84,"n":368,"o":19.875,"t":"2026-10-08T16:30:00Z","v":17998,"vw":19.859245},{"c":19.95,"h":19.95,"l":19.845,"n":514,"o":19.85,"t":"2026-10-08T16:45:00Z","v":30139,"vw":19.913023},{"c":20.01,"h":20.035,"l":19.935,"n":736,"o":19.955,"t":"2026-10-08T17:00:00Z","v":43529,"vw":19.99322},{"c":20.05,"h":20.09,"l":19.995,"n":848,"o":20.005,"t":"2026-10-08T17:15:00Z","v":51681,"vw":20.04773},{"c":20.055,"h":20.07,"l":20.025,"n":548,"o":20.035,"t":"2026-10-08T17:30:00Z","v":26041,"vw":20.046096},{"c":20.035,"h":20.065,"l":20.025,"n":502,"o":20.06,"t":"2026-10-08T17:45:00Z","v":25330,"vw":20.046526},{"c":20.04,"h":20.08,"l":20.025,"n":513,"o":20.035,"t":"2026-10-08T18:00:00Z","v":18313,"vw":20.0515},{"c":20,"h":20.065,"l":19.995,"n":496,"o":20.04,"t":"2026-10-08T18:15:00Z","v":19805,"vw":20.023499},{"c":19.995,"h":20.02,"l":19.99,"n":443,"o":20,"t":"2026-10-08T18:30:00Z","v":20215,"vw":20.003362},{"c":19.99,"h":20.02,"l":19.985,"n":287,"o":20,"t":"2026-10-08T18:45:00Z","v":10657,"vw":20.002691},{"c":20.005,"h":20.005,"l":19.985,"n":493,"o":19.995,"t":"2026-10-08T19:00:00Z","v":20866,"vw":19.996055},{"c":20.005,"h":20.02,"l":19.99,"n":735,"o":20,"t":"2026-10-08T19:15:00Z","v":35568,"vw":20.007852},{"c":19.985,"h":20.015,"l":19.95,"n":849,"o":20.01,"t":"2026-10-08T19:30:00Z","v":50911,"vw":19.98636},{"c":20.07,"h":20.07,"l":19.985,"n":2443,"o":19.985,"t":"2026-10-08T19:45:00Z","v":246967,"vw":20.037337},{"c":20.06,"h":20.06,"l":20.06,"n":22,"o":20.06,"t":"2026-10-08T20:00:00Z","v":378884,"vw":20.06},{"c":20.14,"h":20.14,"l":20.11,"n":3,"o":20.11,"t":"2026-10-09T12:45:00Z","v":397,"vw":20.12},{"c":19.9,"h":20.046,"l":19.88,"n":176,"o":20,"t":"2026-10-09T13:30:00Z","v":21603,"vw":19.950888},{"c":19.92,"h":19.93,"l":19.86,"n":120,"o":19.88,"t":"2026-10-09T13:45:00Z","v":6164,"vw":19.902612},{"c":19.915,"h":19.95,"l":19.885,"n":298,"o":19.91,"t":"2026-10-09T14:00:00Z","v":17688,"vw":19.922845},{"c":19.93,"h":19.93,"l":19.87,"n":309,"o":19.91,"t":"2026-10-09T14:15:00Z","v":19193,"vw":19.908278},{"c":19.895,"h":19.925,"l":19.875,"n":209,"o":19.925,"t":"2026-10-09T14:30:00Z","v":10834,"vw":19.887672},{"c":19.91,"h":19.93,"l":19.895,"n":174,"o":19.895,"t":"2026-10-09T14:45:00Z","v":8146,"vw":19.907668},{"c":19.945,"h":19.955,"l":19.91,"n":248,"o":19.91,"t":"2026-10-09T15:00:00Z","v":14549,"vw":19.927891},{"c":19.915,"h":19.97,"l":19.91,"n":232,"o":19.95,"t":"2026-10-09T15:15:00Z","v":15514,"vw":19.942144},{"c":19.885,"h":19.92,"l":19.865,"n":214,"o":19.91,"t":"2026-10-09T15:30:00Z","v":10574,"vw":19.889504},{"c":19.885,"h":19.895,"l":19.875,"n":176,"o":19.89,"t":"2026-10-09T15:45:00Z","v":8064,"vw":19.883968},{"c":19.915,"h":19.92,"l":19.875,"n":194,"o":19.89,"t":"2026-10-09T16:00:00Z","v":12477,"vw":19.903578},{"c":19.925,"h":19.935,"l":19.915,"n":139,"o":19.915,"t":"2026-10-09T16:15:00Z","v":6747,"vw":19.928298},{"c":19.94,"h":19.945,"l":19.92,"n":183,"o":19.92,"t":"2026-10-09T16:30:00Z","v":7303,"vw":19.928461},{"c":19.935,"h":19.945,"l":19.92,"n":211,"o":19.945,"t":"2026-10-09T16:45:00Z","v":10064,"vw":19.93218},{"c":19.92,"h":19.935,"l":19.915,"n":129,"o":19.93,"t":"2026-10-09T17:00:00Z","v":6482,"vw":19.926411},{"c":19.925,"h":19.935,"l":19.915,"n":223,"o":19.92,"t":"2026-10-09T17:15:00Z","v":13432,"vw":19.922578},{"c":19.935,"h":19.935,"l":19.915,"n":196,"o":19.93,"t":"2026-10-09T17:30:00Z","v":11117,"vw":19.929188},{"c":19.93,"h":19.95,"l":19.93,"n":184,"o":19.94,"t":"2026-10-09T17:45:00Z","v":8249,"vw":19.938497},{"c":19.905,"h":19.93,"l":19.905,"n":232,"o":19.93,"t":"2026-10-09T18:00:00Z","v":11472,"vw":19.917976},{"c":19.905,"h":19.91,"l":19.895,"n":199,"o":19.9,"t":"2026-10-09T18:15:00Z","v":11784,"vw":19.899371},{"c":19.93,"h":19.935,"l":19.905,"n":245,"o":19.905,"t":"2026-10-09T18:30:00Z","v":13784,"vw":19.914943},{"c":19.95,"h":19.97,"l":19.93,"n":400,"o":19.935,"t":"2026-10-09T18:45:00Z","v":23560,"vw":19.948075},{"c":19.935,"h":19.955,"l":19.93,"n":260,"o":19.955,"t":"2026-10-09T19:00:00Z","v":13443,"vw":19.937047},{"c":19.925,"h":19.93,"l":19.915,"n":315,"o":19.93,"t":"2026-10-09T19:15:00Z","v":15895,"vw":19.923177},{"c":19.885,"h":19.925,"l":19.885,"n":535,"o":19.925,"t":"2026-10-09T19:30:00Z","v":31586,"vw":19.901095},{"c":19.885,"h":19.915,"l":19.855,"n":1539,"o":19.89,"t":"2026-10-09T19:45:00Z","v":125307,"vw":19.893591},{"c":19.89,"h":19.89,"l":19.89,"n":18,"o":19.89,"t":"2026-10-09T20:00:00Z","v":129205,"vw":19.89},{"c":20.025,"h":20.05,"l":19.85,"n":111,"o":19.91,"t":"2026-10-12T13:30:00Z","v":16810,"vw":19.944756},{"c":19.97,"h":20.02,"l":19.95,"n":86,"o":20.02,"t":"2026-10-12T13:45:00Z","v":13844,"vw":19.98195},{"c":20.02,"h":20.045,"l":19.97,"n":235,"o":19.97,"t":"2026-10-12T14:00:00Z","v":14786,"vw":20.006267},{"c":20.025,"h":20.03,"l":19.995,"n":180,"o":20.01,"t":"2026-10-12T14:15:00Z","v":8109,"vw":20.009216},{"c":20.04,"h":20.045,"l":19.99,"n":284,"o":20.025,"t":"2026-10-12T14:30:00Z","v":14740,"vw":20.020321},{"c":20.075,"h":20.09,"l":20.045,"n":229,"o":20.05,"t":"2026-10-12T14:45:00Z","v":13029,"vw":20.067863},{"c":20.065,"h":20.09,"l":20.045,"n":247,"o":20.07,"t":"2026-10-12T15:00:00Z","v":11061,"vw":20.073027},{"c":20.085,"h":20.085,"l":20.06,"n":163,"o":20.06,"t":"2026-10-12T15:15:00Z","v":5918,"vw":20.068903},{"c":20.14,"h":20.145,"l":20.085,"n":211,"o":20.085,"t":"2026-10-12T15:30:00Z","v":9947,"vw":20.117004},{"c":20.12,"h":20.125,"l":20.115,"n":171,"o":20.125,"t":"2026-10-12T15:45:00Z","v":8352,"vw":20.119552},{"c":20.13,"h":20.135,"l":20.115,"n":133,"o":20.125,"t":"2026-10-12T16:00:00Z","v":5986,"vw":20.128365},{"c":20.145,"h":20.145,"l":20.135,"n":161,"o":20.135,"t":"2026-10-12T16:15:00Z","v":7597,"vw":20.139698},{"c":20.15,"h":20.17,"l":20.145,"n":205,"o":20.145,"t":"2026-10-12T16:30:00Z","v":9207,"vw":20.159004},{"c":20.155,"h":20.175,"l":20.155,"n":146,"o":20.1564,"t":"2026-10-12T16:45:00Z","v":6736,"vw":20.164696},{"c":20.155,"h":20.165,"l":20.14,"n":169,"o":20.155,"t":"2026-10-12T17:00:00Z","v":7433,"vw":20.154732},{"c":20.16,"h":20.175,"l":20.15,"n":231,"o":20.1599,"t":"2026-10-12T17:15:00Z","v":9939,"vw":20.163951},{"c":20.155,"h":20.155,"l":20.13,"n":177,"o":20.15,"t":"2026-10-12T17:30:00Z","v":7627,"vw":20.139621},{"c":20.185,"h":20.185,"l":20.155,"n":183,"o":20.155,"t":"2026-10-12T17:45:00Z","v":6225,"vw":20.169545},{"c":20.155,"h":20.185,"l":20.155,"n":157,"o":20.185,"t":"2026-10-12T18:00:00Z","v":7458,"vw":20.171056},{"c":20.18,"h":20.18,"l":20.145,"n":261,"o":20.155,"t":"2026-10-12T18:15:00Z","v":10548,"vw":20.157894},{"c":20.17,"h":20.185,"l":20.16,"n":167,"o":20.185,"t":"2026-10-12T18:30:00Z","v":7211,"vw":20.176574},{"c":20.175,"h":20.175,"l":20.165,"n":194,"o":20.165,"t":"2026-10-12T18:45:00Z","v":10018,"vw":20.170734},{"c":20.17,"h":20.175,"l":20.155,"n":318,"o":20.17,"t":"2026-10-12T19:00:00Z","v":12509,"vw":20.165653},{"c":20.155,"h":20.165,"l":20.135,"n":293,"o":20.16,"t":"2026-10-12T19:15:00Z","v":12559,"vw":20.148084},{"c":20.1,"h":20.15,"l":20.1,"n":502,"o":20.15,"t":"2026-10-12T19:30:00Z","v":20681,"vw":20.119144},{"c":20.04,"h":20.11,"l":20.035,"n":1856,"o":20.095,"t":"2026-10-12T19:45:00Z","v":135388,"vw":20.060959},{"c":20.05,"h":20.05,"l":20.05,"n":18,"o":20.05,"t":"2026-10-12T20:00:00Z","v":200306,"vw":20.05},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-13T08:15:00Z","v":200,"vw":20.11},{"c":20.14,"h":20.205,"l":20.12,"n":74,"o":20.16,"t":"2026-10-13T13:30:00Z","v":10897,"vw":20.160561},{"c":19.945,"h":20.15,"l":19.945,"n":103,"o":20.15,"t":"2026-10-13T13:45:00Z","v":5702,"vw":20.033277},{"c":19.91,"h":19.94,"l":19.86,"n":275,"o":19.91,"t":"2026-10-13T14:00:00Z","v":22411,"vw":19.908726},{"c":19.98,"h":19.985,"l":19.92,"n":160,"o":19.92,"t":"2026-10-13T14:15:00Z","v":8418,"vw":19.951329},{"c":19.94,"h":20,"l":19.94,"n":206,"o":20,"t":"2026-10-13T14:30:00Z","v":11492,"vw":19.960009},{"c":19.97,"h":19.995,"l":19.94,"n":227,"o":19.94,"t":"2026-10-13T14:45:00Z","v":10924,"vw":19.968943},{"c":20.01,"h":20.01,"l":19.96,"n":196,"o":19.96,"t":"2026-10-13T15:00:00Z","v":9185,"vw":19.987696},{"c":19.995,"h":20.02,"l":19.99,"n":161,"o":20.01,"t":"2026-10-13T15:15:00Z","v":11658,"vw":20.005231},{"c":19.985,"h":20.0061,"l":19.985,"n":181,"o":20,"t":"2026-10-13T15:30:00Z","v":5862,"vw":19.999155},{"c":19.935,"h":19.97,"l":19.935,"n":133,"o":19.97,"t":"2026-10-13T15:45:00Z","v":8946,"vw":19.944169},{"c":19.88,"h":19.935,"l":19.88,"n":201,"o":19.93,"t":"2026-10-13T16:00:00Z","v":8874,"vw":19.897024},{"c":19.875,"h":19.8997,"l":19.87,"n":205,"o":19.8997,"t":"2026-10-13T16:15:00Z","v":10867,"vw":19.886461},{"c":19.88,"h":19.88,"l":19.86,"n":192,"o":19.87,"t":"2026-10-13T16:30:00Z","v":8255,"vw":19.868847},{"c":19.9,"h":19.905,"l":19.875,"n":245,"o":19.88,"t":"2026-10-13T16:45:00Z","v":10206,"vw":19.890424},{"c":19.9,"h":19.9,"l":19.885,"n":134,"o":19.9,"t":"2026-10-13T17:00:00Z","v":5586,"vw":19.894745},{"c":19.945,"h":19.9599,"l":19.9089,"n":239,"o":19.91,"t":"2026-10-13T17:15:00Z","v":13743,"vw":19.933348},{"c":19.97,"h":19.97,"l":19.9301,"n":171,"o":19.945,"t":"2026-10-13T17:30:00Z","v":9712,"vw":19.948197},{"c":19.935,"h":19.96,"l":19.92,"n":203,"o":19.96,"t":"2026-10-13T17:45:00Z","v":14183,"vw":19.934433},{"c":19.965,"h":20,"l":19.94,"n":366,"o":19.94,"t":"2026-10-13T18:00:00Z","v":16834,"vw":19.974204},{"c":19.975,"h":19.98,"l":19.955,"n":162,"o":19.96,"t":"2026-10-13T18:15:00Z","v":7157,"vw":19.968539},{"c":19.975,"h":19.975,"l":19.955,"n":105,"o":19.975,"t":"2026-10-13T18:30:00Z","v":4969,"vw":19.96978},{"c":19.98,"h":19.98,"l":19.955,"n":220,"o":19.98,"t":"2026-10-13T18:45:00Z","v":12499,"vw":19.976421},{"c":19.97,"h":19.9851,"l":19.965,"n":180,"o":19.98,"t":"2026-10-13T19:00:00Z","v":6547,"vw":19.974258},{"c":19.97,"h":19.995,"l":19.965,"n":308,"o":19.97,"t":"2026-10-13T19:15:00Z","v":13011,"vw":19.978617},{"c":20.005,"h":20.025,"l":19.98,"n":560,"o":19.98,"t":"2026-10-13T19:30:00Z","v":25838,"vw":19.999808},{"c":19.98,"h":20.02,"l":19.945,"n":1345,"o":20.009,"t":"2026-10-13T19:45:00Z","v":94207,"vw":19.972011},{"c":19.98,"h":19.98,"l":19.98,"n":26,"o":19.98,"t":"2026-10-13T20:00:00Z","v":193399,"vw":19.98},{"c":20.07,"h":20.07,"l":20.07,"n":1,"o":20.07,"t":"2026-10-14T11:00:00Z","v":127,"vw":20.07},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-14T12:30:00Z","v":2469,"vw":19.85},{"c":19.745,"h":19.82,"l":19.72,"n":269,"o":19.72,"t":"2026-10-14T13:30:00Z","v":26347,"vw":19.733597},{"c":19.7,"h":19.75,"l":19.665,"n":330,"o":19.74,"t":"2026-10-14T13:45:00Z","v":19679,"vw":19.704757},{"c":19.73,"h":19.77,"l":19.69,"n":432,"o":19.72,"t":"2026-10-14T14:00:00Z","v":24480,"vw":19.721777},{"c":19.865,"h":19.87,"l":19.73,"n":375,"o":19.74,"t":"2026-10-14T14:15:00Z","v":14951,"vw":19.799751},{"c":19.91,"h":19.92,"l":19.85,"n":446,"o":19.87,"t":"2026-10-14T14:30:00Z","v":23549,"vw":19.87755},{"c":19.925,"h":19.925,"l":19.87,"n":314,"o":19.91,"t":"2026-10-14T14:45:00Z","v":39246,"vw":19.902679},{"c":19.91,"h":19.93,"l":19.9,"n":323,"o":19.92,"t":"2026-10-14T15:00:00Z","v":16521,"vw":19.910052},{"c":19.93,"h":19.945,"l":19.915,"n":181,"o":19.925,"t":"2026-10-14T15:15:00Z","v":10412,"vw":19.934452},{"c":19.985,"h":20.015,"l":19.93,"n":363,"o":19.93,"t":"2026-10-14T15:30:00Z","v":28189,"vw":19.987113},{"c":19.99,"h":20.005,"l":19.98,"n":205,"o":19.98,"t":"2026-10-14T15:45:00Z","v":28282,"vw":20.000764},{"c":19.95,"h":19.99,"l":19.93,"n":291,"o":19.99,"t":"2026-10-14T16:00:00Z","v":12801,"vw":19.960502},{"c":19.945,"h":19.9462,"l":19.91,"n":256,"o":19.945,"t":"2026-10-14T16:15:00Z","v":10008,"vw":19.925815},{"c":19.915,"h":19.95,"l":19.915,"n":268,"o":19.94,"t":"2026-10-14T16:30:00Z","v":11840,"vw":19.936502},{"c":19.9,"h":19.91,"l":19.89,"n":189,"o":19.91,"t":"2026-10-14T16:45:00Z","v":5266,"vw":19.898565},{"c":19.88,"h":19.91,"l":19.87,"n":170,"o":19.91,"t":"2026-10-14T17:00:00Z","v":7795,"vw":19.88877},{"c":19.9,"h":19.91,"l":19.86,"n":238,"o":19.86,"t":"2026-10-14T17:15:00Z","v":10232,"vw":19.888625},{"c":19.86,"h":19.905,"l":19.86,"n":425,"o":19.89,"t":"2026-10-14T17:30:00Z","v":22743,"vw":19.886518},{"c":19.86,"h":19.87,"l":19.85,"n":225,"o":19.86,"t":"2026-10-14T17:45:00Z","v":8606,"vw":19.857468},{"c":19.87,"h":19.885,"l":19.85,"n":217,"o":19.85,"t":"2026-10-14T18:00:00Z","v":11075,"vw":19.866481},{"c":19.895,"h":19.895,"l":19.86,"n":227,"o":19.86,"t":"2026-10-14T18:15:00Z","v":14251,"vw":19.880642},{"c":19.88,"h":19.89,"l":19.865,"n":244,"o":19.89,"t":"2026-10-14T18:30:00Z","v":10406,"vw":19.875802},{"c":19.865,"h":19.88,"l":19.855,"n":192,"o":19.88,"t":"2026-10-14T18:45:00Z","v":8908,"vw":19.865861},{"c":19.8906,"h":19.9,"l":19.85,"n":289,"o":19.865,"t":"2026-10-14T19:00:00Z","v":15022,"vw":19.87542},{"c":19.87,"h":19.9,"l":19.86,"n":359,"o":19.895,"t":"2026-10-14T19:15:00Z","v":15497,"vw":19.877992},{"c":19.865,"h":19.87,"l":19.83,"n":526,"o":19.87,"t":"2026-10-14T19:30:00Z","v":30273,"vw":19.849067},{"c":19.932,"h":19.96,"l":19.845,"n":1785,"o":19.865,"t":"2026-10-14T19:45:00Z","v":191795,"vw":19.895005},{"c":19.92,"h":19.92,"l":19.92,"n":14,"o":19.92,"t":"2026-10-14T20:00:00Z","v":214301,"vw":19.92},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-15T11:00:00Z","v":127,"vw":20.05},{"c":20.09,"h":20.09,"l":20.09,"n":1,"o":20.09,"t":"2026-10-15T12:30:00Z","v":124,"vw":20.09},{"c":20.11,"h":20.11,"l":20.09,"n":5,"o":20.09,"t":"2026-10-15T12:45:00Z","v":418,"vw":20.098596},{"c":20.08,"h":20.08,"l":20.08,"n":1,"o":20.08,"t":"2026-10-15T13:00:00Z","v":198,"vw":20.08},{"c":19.98,"h":20.11,"l":19.98,"n":268,"o":20.11,"t":"2026-10-15T13:30:00Z","v":18570,"vw":20.065539},{"c":20.115,"h":20.15,"l":19.96,"n":365,"o":19.96,"t":"2026-10-15T13:45:00Z","v":30337,"vw":20.096961},{"c":20.21,"h":20.215,"l":20.09,"n":321,"o":20.1,"t":"2026-10-15T14:00:00Z","v":14172,"vw":20.156915},{"c":20.22,"h":20.235,"l":20.155,"n":412,"o":20.21,"t":"2026-10-15T14:15:00Z","v":18721,"vw":20.194467},{"c":20.28,"h":20.31,"l":20.23,"n":429,"o":20.23,"t":"2026-10-15T14:30:00Z","v":27724,"vw":20.259047},{"c":20.21,"h":20.27,"l":20.2,"n":357,"o":20.27,"t":"2026-10-15T14:45:00Z","v":17940,"vw":20.235723},{"c":20.11,"h":20.23,"l":20.1,"n":340,"o":20.2,"t":"2026-10-15T15:00:00Z","v":15170,"vw":20.168944},{"c":20.065,"h":20.105,"l":20.05,"n":241,"o":20.105,"t":"2026-10-15T15:15:00Z","v":8835,"vw":20.074927},{"c":20.14,"h":20.14,"l":20.07,"n":265,"o":20.07,"t":"2026-10-15T15:30:00Z","v":13007,"vw":20.091914},{"c":20.125,"h":20.17,"l":20.1,"n":336,"o":20.155,"t":"2026-10-15T15:45:00Z","v":14358,"vw":20.128471},{"c":20.12,"h":20.13,"l":20.105,"n":274,"o":20.125,"t":"2026-10-15T16:00:00Z","v":12691,"vw":20.120658},{"c":20.145,"h":20.15,"l":20.125,"n":215,"o":20.125,"t":"2026-10-15T16:15:00Z","v":8884,"vw":20.133982},{"c":20.145,"h":20.16,"l":20.135,"n":253,"o":20.15,"t":"2026-10-15T16:30:00Z","v":11090,"vw":20.149227},{"c":20.16,"h":20.16,"l":20.14,"n":222,"o":20.14,"t":"2026-10-15T16:45:00Z","v":8837,"vw":20.150326},{"c":20.1701,"h":20.175,"l":20.155,"n":188,"o":20.165,"t":"2026-10-15T17:00:00Z","v":9026,"vw":20.166965},{"c":20.17,"h":20.18,"l":20.15,"n":210,"o":20.16,"t":"2026-10-15T17:15:00Z","v":12305,"vw":20.162182},{"c":20.135,"h":20.18,"l":20.131,"n":250,"o":20.17,"t":"2026-10-15T17:30:00Z","v":11572,"vw":20.164202},{"c":20.12,"h":20.135,"l":20.105,"n":307,"o":20.13,"t":"2026-10-15T17:45:00Z","v":12609,"vw":20.122937},{"c":20.125,"h":20.13,"l":20.11,"n":273,"o":20.115,"t":"2026-10-15T18:00:00Z","v":15324,"vw":20.124593},{"c":20.145,"h":20.16,"l":20.125,"n":217,"o":20.125,"t":"2026-10-15T18:15:00Z","v":9176,"vw":20.135947},{"c":20.115,"h":20.145,"l":20.11,"n":244,"o":20.145,"t":"2026-10-15T18:30:00Z","v":10960,"vw":20.126193},{"c":20.11,"h":20.13,"l":20.11,"n":232,"o":20.115,"t":"2026-10-15T18:45:00Z","v":9964,"vw":20.118878},{"c":20.1,"h":20.11,"l":20.1,"n":227,"o":20.105,"t":"2026-10-15T19:00:00Z","v":9299,"vw":20.101556},{"c":20.12,"h":20.135,"l":20.1,"n":272,"o":20.1,"t":"2026-10-15T19:15:00Z","v":9867,"vw":20.114568},{"c":20.12,"h":20.14,"l":20.11,"n":549,"o":20.12,"t":"2026-10-15T19:30:00Z","v":25533,"vw":20.125463},{"c":20.205,"h":20.23,"l":20.09,"n":1719,"o":20.12,"t":"2026-10-15T19:45:00Z","v":132924,"vw":20.180925},{"c":20.22,"h":20.22,"l":20.22,"n":23,"o":20.22,"t":"2026-10-15T20:00:00Z","v":261981,"vw":20.22},{"c":20.3,"h":20.3,"l":20.3,"n":9,"o":20.3,"t":"2026-10-16T13:15:00Z","v":206,"vw":20.3},{"c":20.45,"h":20.5,"l":20.22,"n":213,"o":20.29,"t":"2026-10-16T13:30:00Z","v":28521,"vw":20.317209},{"c":20.42,"h":20.48,"l":20.42,"n":267,"o":20.47,"t":"2026-10-16T13:45:00Z","v":22043,"vw":20.448523},{"c":20.41,"h":20.45,"l":20.38,"n":374,"o":20.43,"t":"2026-10-16T14:00:00Z","v":16348,"vw":20.419933},{"c":20.49,"h":20.53,"l":20.415,"n":412,"o":20.415,"t":"2026-10-16T14:15:00Z","v":16465,"vw":20.4783},{"c":20.44,"h":20.51,"l":20.43,"n":474,"o":20.505,"t":"2026-10-16T14:30:00Z","v":20593,"vw":20.469358},{"c":20.445,"h":20.455,"l":20.405,"n":510,"o":20.45,"t":"2026-10-16T14:45:00Z","v":24320,"vw":20.437727},{"c":20.485,"h":20.495,"l":20.44,"n":477,"o":20.44,"t":"2026-10-16T15:00:00Z","v":14030,"vw":20.477979},{"c":20.43,"h":20.495,"l":20.42,"n":478,"o":20.49,"t":"2026-10-16T15:15:00Z","v":21462,"vw":20.454059},{"c":20.39,"h":20.445,"l":20.39,"n":367,"o":20.43,"t":"2026-10-16T15:30:00Z","v":14258,"vw":20.413045},{"c":20.355,"h":20.385,"l":20.35,"n":346,"o":20.385,"t":"2026-10-16T15:45:00Z","v":12265,"vw":20.371253},{"c":20.28,"h":20.36,"l":20.28,"n":251,"o":20.36,"t":"2026-10-16T16:00:00Z","v":7957,"vw":20.313573},{"c":20.28,"h":20.29,"l":20.26,"n":294,"o":20.29,"t":"2026-10-16T16:15:00Z","v":9873,"vw":20.276779},{"c":20.26,"h":20.28,"l":20.26,"n":255,"o":20.275,"t":"2026-10-16T16:30:00Z","v":7393,"vw":20.270867},{"c":20.235,"h":20.26,"l":20.21,"n":365,"o":20.26,"t":"2026-10-16T16:45:00Z","v":13396,"vw":20.228449},{"c":20.22,"h":20.24,"l":20.22,"n":291,"o":20.24,"t":"2026-10-16T17:00:00Z","v":8744,"vw":20.227591},{"c":20.305,"h":20.305,"l":20.225,"n":394,"o":20.225,"t":"2026-10-16T17:15:00Z","v":15252,"vw":20.261908},{"c":20.285,"h":20.31,"l":20.27,"n":401,"o":20.3,"t":"2026-10-16T17:30:00Z","v":18375,"vw":20.289668},{"c":20.27,"h":20.29,"l":20.265,"n":255,"o":20.285,"t":"2026-10-16T17:45:00Z","v":7846,"vw":20.279719},{"c":20.29,"h":20.29,"l":20.245,"n":395,"o":20.265,"t":"2026-10-16T18:00:00Z","v":13670,"vw":20.262619},{"c":20.285,"h":20.3,"l":20.285,"n":271,"o":20.295,"t":"2026-10-16T18:15:00Z","v":8238,"vw":20.292473},{"c":20.295,"h":20.31,"l":20.27,"n":442,"o":20.28,"t":"2026-10-16T18:30:00Z","v":19068,"vw":20.295877},{"c":20.305,"h":20.305,"l":20.28,"n":351,"o":20.295,"t":"2026-10-16T18:45:00Z","v":12215,"vw":20.295079},{"c":20.285,"h":20.31,"l":20.285,"n":504,"o":20.3,"t":"2026-10-16T19:00:00Z","v":20054,"vw":20.297813},{"c":20.295,"h":20.31,"l":20.285,"n":497,"o":20.285,"t":"2026-10-16T19:15:00Z","v":23322,"vw":20.296144},{"c":20.3,"h":20.32,"l":20.28,"n":740,"o":20.295,"t":"2026-10-16T19:30:00Z","v":28843,"vw":20.298325},{"c":20.335,"h":20.36,"l":20.29,"n":1726,"o":20.3,"t":"2026-10-16T19:45:00Z","v":135006,"vw":20.337676},{"c":20.34,"h":20.34,"l":20.34,"n":24,"o":20.34,"t":"2026-10-16T20:00:00Z","v":207559,"vw":20.34},{"c":20.31,"h":20.42,"l":20.31,"n":3,"o":20.42,"t":"2026-10-19T10:30:00Z","v":584,"vw":20.355205},{"c":20.29,"h":20.42,"l":20.29,"n":2,"o":20.42,"t":"2026-10-19T10:45:00Z","v":626,"vw":20.384281},{"c":20.4,"h":20.4,"l":20.28,"n":8,"o":20.34,"t":"2026-10-19T11:00:00Z","v":964,"vw":20.326195},{"c":20.27,"h":20.43,"l":20.27,"n":7,"o":20.42,"t":"2026-10-19T11:15:00Z","v":747,"vw":20.341384},{"c":20.3,"h":20.42,"l":20.17,"n":240,"o":20.38,"t":"2026-10-19T12:00:00Z","v":27600,"vw":20.323028},{"c":20.33,"h":20.37,"l":20.27,"n":37,"o":20.28,"t":"2026-10-19T12:15:00Z","v":3466,"vw":20.333874},{"c":20.3,"h":20.39,"l":20.25,"n":29,"o":20.35,"t":"2026-10-19T12:30:00Z","v":4056,"vw":20.331955},{"c":20.23,"h":20.36,"l":20.23,"n":3,"o":20.36,"t":"2026-10-19T12:45:00Z","v":429,"vw":20.305012},{"c":20.28,"h":20.3,"l":20.22,"n":61,"o":20.23,"t":"2026-10-19T13:30:00Z","v":17507,"vw":20.24693},{"c":20.25,"h":20.29,"l":20.25,"n":112,"o":20.27,"t":"2026-10-19T13:45:00Z","v":4032,"vw":20.261073},{"c":20.28,"h":20.31,"l":20.25,"n":278,"o":20.25,"t":"2026-10-19T14:00:00Z","v":17572,"vw":20.266499},{"c":20.28,"h":20.295,"l":20.2602,"n":199,"o":20.28,"t":"2026-10-19T14:15:00Z","v":8021,"vw":20.274367},{"c":20.285,"h":20.3,"l":20.27,"n":261,"o":20.285,"t":"2026-10-19T14:30:00Z","v":6342,"vw":20.287243},{"c":20.275,"h":20.295,"l":20.26,"n":332,"o":20.265,"t":"2026-10-19T14:45:00Z","v":12657,"vw":20.278087},{"c":20.36,"h":20.36,"l":20.28,"n":367,"o":20.29,"t":"2026-10-19T15:00:00Z","v":6901,"vw":20.314629},{"c":20.315,"h":20.365,"l":20.305,"n":296,"o":20.365,"t":"2026-10-19T15:15:00Z","v":7779,"vw":20.334231},{"c":20.345,"h":20.345,"l":20.32,"n":341,"o":20.32,"t":"2026-10-19T15:30:00Z","v":9539,"vw":20.336356},{"c":20.33,"h":20.345,"l":20.315,"n":302,"o":20.34,"t":"2026-10-19T15:45:00Z","v":6868,"vw":20.328021},{"c":20.275,"h":20.33,"l":20.27,"n":251,"o":20.33,"t":"2026-10-19T16:00:00Z","v":7258,"vw":20.295694},{"c":20.275,"h":20.295,"l":20.265,"n":282,"o":20.27,"t":"2026-10-19T16:15:00Z","v":9664,"vw":20.281169},{"c":20.275,"h":20.28,"l":20.265,"n":197,"o":20.27,"t":"2026-10-19T16:30:00Z","v":5824,"vw":20.268982},{"c":20.275,"h":20.275,"l":20.265,"n":213,"o":20.27,"t":"2026-10-19T16:45:00Z","v":5089,"vw":20.269853},{"c":20.235,"h":20.28,"l":20.23,"n":278,"o":20.28,"t":"2026-10-19T17:00:00Z","v":8225,"vw":20.259259},{"c":20.255,"h":20.26,"l":20.225,"n":212,"o":20.2302,"t":"2026-10-19T17:15:00Z","v":6425,"vw":20.240476},{"c":20.28,"h":20.28,"l":20.25,"n":206,"o":20.26,"t":"2026-10-19T17:30:00Z","v":7509,"vw":20.268051},{"c":20.265,"h":20.285,"l":20.265,"n":312,"o":20.27,"t":"2026-10-19T17:45:00Z","v":9245,"vw":20.27757},{"c":20.275,"h":20.275,"l":20.26,"n":257,"o":20.265,"t":"2026-10-19T18:00:00Z","v":11476,"vw":20.266901},{"c":20.24,"h":20.27,"l":20.24,"n":173,"o":20.27,"t":"2026-10-19T18:15:00Z","v":5820,"vw":20.260196},{"c":20.245,"h":20.255,"l":20.235,"n":235,"o":20.245,"t":"2026-10-19T18:30:00Z","v":6801,"vw":20.243887},{"c":20.215,"h":20.245,"l":20.205,"n":311,"o":20.245,"t":"2026-10-19T18:45:00Z","v":10828,"vw":20.218411},{"c":20.21,"h":20.215,"l":20.2,"n":457,"o":20.215,"t":"2026-10-19T19:00:00Z","v":17084,"vw":20.207713},{"c":20.205,"h":20.22,"l":20.2,"n":454,"o":20.205,"t":"2026-10-19T19:15:00Z","v":21288,"vw":20.211382},{"c":20.205,"h":20.205,"l":20.185,"n":571,"o":20.2,"t":"2026-10-19T19:30:00Z","v":28209,"vw":20.198591},{"c":20.27,"h":20.275,"l":20.18,"n":1494,"o":20.205,"t":"2026-10-19T19:45:00Z","v":119720,"vw":20.240103},{"c":20.27,"h":20.27,"l":20.27,"n":36,"o":20.27,"t":"2026-10-19T20:00:00Z","v":164426,"vw":20.27},{"c":20.62,"h":20.645,"l":20.33,"n":233,"o":20.35,"t":"2026-10-20T13:30:00Z","v":18130,"vw":20.456336},{"c":20.68,"h":20.71,"l":20.61,"n":213,"o":20.63,"t":"2026-10-20T13:45:00Z","v":14211,"vw":20.648327},{"c":20.55,"h":20.66,"l":20.54,"n":290,"o":20.645,"t":"2026-10-20T14:00:00Z","v":11673,"vw":20.58967},{"c":20.68,"h":20.69,"l":20.525,"n":318,"o":20.545,"t":"2026-10-20T14:15:00Z","v":11992,"vw":20.609516},{"c":20.66,"h":20.69,"l":20.62,"n":449,"o":20.69,"t":"2026-10-20T14:30:00Z","v":20007,"vw":20.645848},{"c":20.655,"h":20.72,"l":20.645,"n":465,"o":20.68,"t":"2026-10-20T14:45:00Z","v":18563,"vw":20.68426},{"c":20.57,"h":20.66,"l":20.555,"n":429,"o":20.66,"t":"2026-10-20T15:00:00Z","v":19226,"vw":20.609704},{"c":20.55,"h":20.59,"l":20.54,"n":257,"o":20.575,"t":"2026-10-20T15:15:00Z","v":7666,"vw":20.567875},{"c":20.62,"h":20.625,"l":20.54,"n":273,"o":20.55,"t":"2026-10-20T15:30:00Z","v":9758,"vw":20.57474},{"c":20.555,"h":20.6133,"l":20.555,"n":182,"o":20.6133,"t":"2026-10-20T15:45:00Z","v":8847,"vw":20.58576},{"c":20.515,"h":20.56,"l":20.515,"n":276,"o":20.56,"t":"2026-10-20T16:00:00Z","v":13282,"vw":20.540606},{"c":20.46,"h":20.515,"l":20.455,"n":377,"o":20.515,"t":"2026-10-20T16:15:00Z","v":19486,"vw":20.486657},{"c":20.47,"h":20.485,"l":20.47,"n":229,"o":20.47,"t":"2026-10-20T16:30:00Z","v":9111,"vw":20.475939},{"c":20.455,"h":20.485,"l":20.455,"n":217,"o":20.46,"t":"2026-10-20T16:45:00Z","v":7915,"vw":20.470408},{"c":20.44,"h":20.465,"l":20.44,"n":181,"o":20.46,"t":"2026-10-20T17:00:00Z","v":8091,"vw":20.450369},{"c":20.45,"h":20.455,"l":20.435,"n":233,"o":20.435,"t":"2026-10-20T17:15:00Z","v":9628,"vw":20.447631},{"c":20.44,"h":20.45,"l":20.44,"n":280,"o":20.445,"t":"2026-10-20T17:30:00Z","v":25296,"vw":20.446341},{"c":20.435,"h":20.45,"l":20.425,"n":345,"o":20.45,"t":"2026-10-20T17:45:00Z","v":28561,"vw":20.442952},{"c":20.455,"h":20.455,"l":20.435,"n":247,"o":20.44,"t":"2026-10-20T18:00:00Z","v":11453,"vw":20.445567},{"c":20.43,"h":20.455,"l":20.43,"n":286,"o":20.455,"t":"2026-10-20T18:15:00Z","v":13367,"vw":20.441269},{"c":20.44,"h":20.45,"l":20.435,"n":314,"o":20.435,"t":"2026-10-20T18:30:00Z","v":14933,"vw":20.441845},{"c":20.44,"h":20.45,"l":20.43,"n":238,"o":20.44,"t":"2026-10-20T18:45:00Z","v":12008,"vw":20.440504},{"c":20.465,"h":20.465,"l":20.44,"n":585,"o":20.445,"t":"2026-10-20T19:00:00Z","v":42895,"vw":20.453851},{"c":20.485,"h":20.495,"l":20.465,"n":487,"o":20.47,"t":"2026-10-20T19:15:00Z","v":29277,"vw":20.475188},{"c":20.515,"h":20.515,"l":20.45,"n":629,"o":20.48,"t":"2026-10-20T19:30:00Z","v":30755,"vw":20.479767},{"c":20.545,"h":20.57,"l":20.475,"n":1805,"o":20.515,"t":"2026-10-20T19:45:00Z","v":136937,"vw":20.537453},{"c":20.54,"h":20.54,"l":20.54,"n":35,"o":20.54,"t":"2026-10-20T20:00:00Z","v":188313,"vw":20.54},{"c":20.51,"h":20.61,"l":20.475,"n":343,"o":20.58,"t":"2026-10-21T13:30:00Z","v":21489,"vw":20.539149},{"c":20.505,"h":20.575,"l":20.505,"n":175,"o":20.54,"t":"2026-10-21T13:45:00Z","v":11187,"vw":20.552279},{"c":20.415,"h":20.51,"l":20.41,"n":308,"o":20.51,"t":"2026-10-21T14:00:00Z","v":10084,"vw":20.462223},{"c":20.47,"h":20.47,"l":20.41,"n":355,"o":20.42,"t":"2026-10-21T14:15:00Z","v":11121,"vw":20.435133},{"c":20.475,"h":20.4896,"l":20.445,"n":331,"o":20.47,"t":"2026-10-21T14:30:00Z","v":10655,"vw":20.473062},{"c":20.45,"h":20.495,"l":20.45,"n":423,"o":20.48,"t":"2026-10-21T14:45:00Z","v":37882,"vw":20.476021},{"c":20.4299,"h":20.455,"l":20.4299,"n":299,"o":20.44,"t":"2026-10-21T15:00:00Z","v":9684,"vw":20.441818},{"c":20.47,"h":20.47,"l":20.43,"n":238,"o":20.43,"t":"2026-10-21T15:15:00Z","v":6329,"vw":20.442727},{"c":20.455,"h":20.48,"l":20.455,"n":249,"o":20.48,"t":"2026-10-21T15:30:00Z","v":6498,"vw":20.473522},{"c":20.455,"h":20.455,"l":20.44,"n":160,"o":20.45,"t":"2026-10-21T15:45:00Z","v":4014,"vw":20.449507},{"c":20.43,"h":20.46,"l":20.425,"n":224,"o":20.4546,"t":"2026-10-21T16:00:00Z","v":5055,"vw":20.438088},{"c":20.46,"h":20.46,"l":20.43,"n":368,"o":20.43,"t":"2026-10-21T16:15:00Z","v":18863,"vw":20.445177},{"c":20.5,"h":20.515,"l":20.465,"n":374,"o":20.465,"t":"2026-10-21T16:30:00Z","v":15555,"vw":20.49142},{"c":20.515,"h":20.515,"l":20.485,"n":245,"o":20.49,"t":"2026-10-21T16:45:00Z","v":7237,"vw":20.498361},{"c":20.5,"h":20.52,"l":20.5,"n":313,"o":20.515,"t":"2026-10-21T17:00:00Z","v":8945,"vw":20.51511},{"c":20.505,"h":20.515,"l":20.49,"n":214,"o":20.49,"t":"2026-10-21T17:15:00Z","v":6068,"vw":20.506569},{"c":20.48,"h":20.51,"l":20.48,"n":263,"o":20.51,"t":"2026-10-21T17:30:00Z","v":7956,"vw":20.503024},{"c":20.475,"h":20.485,"l":20.465,"n":307,"o":20.48,"t":"2026-10-21T17:45:00Z","v":8658,"vw":20.475649},{"c":20.45,"h":20.475,"l":20.44,"n":251,"o":20.475,"t":"2026-10-21T18:00:00Z","v":7622,"vw":20.456624},{"c":20.455,"h":20.455,"l":20.445,"n":242,"o":20.45,"t":"2026-10-21T18:15:00Z","v":7470,"vw":20.45},{"c":20.47,"h":20.475,"l":20.45,"n":216,"o":20.45,"t":"2026-10-21T18:30:00Z","v":6152,"vw":20.462921},{"c":20.415,"h":20.4699,"l":20.415,"n":535,"o":20.4699,"t":"2026-10-21T18:45:00Z","v":28892,"vw":20.443614},{"c":20.455,"h":20.455,"l":20.38,"n":649,"o":20.415,"t":"2026-10-21T19:00:00Z","v":32531,"vw":20.411456},{"c":20.55,"h":20.55,"l":20.455,"n":735,"o":20.455,"t":"2026-10-21T19:15:00Z","v":42121,"vw":20.492705},{"c":20.485,"h":20.555,"l":20.48,"n":577,"o":20.55,"t":"2026-10-21T19:30:00Z","v":29301,"vw":20.512421},{"c":20.525,"h":20.54,"l":20.48,"n":1597,"o":20.485,"t":"2026-10-21T19:45:00Z","v":109905,"vw":20.516259},{"c":20.52,"h":20.52,"l":20.52,"n":41,"o":20.52,"t":"2026-10-21T20:00:00Z","v":164221,"vw":20.52},{"c":20.74,"h":20.76,"l":20.5,"n":172,"o":20.5,"t":"2026-10-22T13:30:00Z","v":14187,"vw":20.590299},{"c":20.94,"h":20.94,"l":20.77,"n":507,"o":20.77,"t":"2026-10-22T13:45:00Z","v":27560,"vw":20.851539},{"c":20.96,"h":20.96,"l":20.9,"n":390,"o":20.95,"t":"2026-10-22T14:00:00Z","v":20432,"vw":20.933726},{"c":20.975,"h":21.035,"l":20.96,"n":418,"o":20.96,"t":"2026-10-22T14:15:00Z","v":16139,"vw":20.99588},{"c":20.94,"h":20.975,"l":20.88,"n":534,"o":20.975,"t":"2026-10-22T14:30:00Z","v":16938,"vw":20.941087},{"c":20.95,"h":20.965,"l":20.915,"n":456,"o":20.95,"t":"2026-10-22T14:45:00Z","v":16045,"vw":20.939935},{"c":20.95,"h":20.96,"l":20.92,"n":443,"o":20.96,"t":"2026-10-22T15:00:00Z","v":12560,"vw":20.942807},{"c":20.96,"h":21,"l":20.96,"n":388,"o":20.96,"t":"2026-10-22T15:15:00Z","v":10839,"vw":20.980917},{"c":20.97,"h":20.98,"l":20.95,"n":500,"o":20.97,"t":"2026-10-22T15:30:00Z","v":18044,"vw":20.9694},{"c":20.965,"h":20.965,"l":20.94,"n":350,"o":20.955,"t":"2026-10-22T15:45:00Z","v":11148,"vw":20.950625},{"c":20.975,"h":20.975,"l":20.94,"n":357,"o":20.95,"t":"2026-10-22T16:00:00Z","v":11526,"vw":20.953803},{"c":21.02,"h":21.03,"l":20.98,"n":285,"o":20.98,"t":"2026-10-22T16:15:00Z","v":10005,"vw":21.003172},{"c":20.99,"h":21.02,"l":20.99,"n":302,"o":21.01,"t":"2026-10-22T16:30:00Z","v":13181,"vw":21.005254},{"c":21.07,"h":21.07,"l":20.98,"n":332,"o":20.98,"t":"2026-10-22T16:45:00Z","v":11980,"vw":21.018433},{"c":21.03,"h":21.07,"l":21.03,"n":303,"o":21.07,"t":"2026-10-22T17:00:00Z","v":10599,"vw":21.051624},{"c":21.08,"h":21.08,"l":21.035,"n":352,"o":21.04,"t":"2026-10-22T17:15:00Z","v":15264,"vw":21.066402},{"c":21.065,"h":21.08,"l":21.03,"n":237,"o":21.075,"t":"2026-10-22T17:30:00Z","v":10048,"vw":21.062085},{"c":21.045,"h":21.065,"l":21.03,"n":199,"o":21.065,"t":"2026-10-22T17:45:00Z","v":6967,"vw":21.040909},{"c":21.05,"h":21.055,"l":21.015,"n":308,"o":21.045,"t":"2026-10-22T18:00:00Z","v":14423,"vw":21.03372},{"c":21.04,"h":21.06,"l":21.035,"n":224,"o":21.045,"t":"2026-10-22T18:15:00Z","v":9367,"vw":21.045537},{"c":21.04,"h":21.05,"l":21.03,"n":236,"o":21.05,"t":"2026-10-22T18:30:00Z","v":10256,"vw":21.040765},{"c":21.05,"h":21.065,"l":21.04,"n":223,"o":21.04,"t":"2026-10-22T18:45:00Z","v":9221,"vw":21.050822},{"c":21.075,"h":21.1,"l":21.06,"n":394,"o":21.06,"t":"2026-10-22T19:00:00Z","v":17973,"vw":21.076847},{"c":21.035,"h":21.085,"l":21.015,"n":465,"o":21.075,"t":"2026-10-22T19:15:00Z","v":22500,"vw":21.040484},{"c":21.04,"h":21.06,"l":21.015,"n":585,"o":21.03,"t":"2026-10-22T19:30:00Z","v":23928,"vw":21.030084},{"c":21.06,"h":21.08,"l":21.025,"n":1479,"o":21.045,"t":"2026-10-22T19:45:00Z","v":98656,"vw":21.059075},{"c":21.06,"h":21.06,"l":21.06,"n":23,"o":21.06,"t":"2026-10-22T20:00:00Z","v":156508,"vw":21.06}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.0910334087929012,"strike":26.793318241419783,"iv":1.161357836397313,"gamma":0.05222315035330796,"theta":-0.041423757543145825,"vega":0.0205053854418917,"rho":0.00409376515975255,"breakevenPct":32.40432882342206},{"delta":0.35,"premium":1.1068140142125191,"strike":24.318598578748084,"iv":0.9242197556024204,"gamma":0.06933995912661667,"theta":-0.03548586709415258,"vega":0.02182966327173089,"rho":0.004897165525598684,"breakevenPct":20.728454857362806},{"delta":0.4,"premium":1.1208731399194007,"strike":22.91268600805993,"iv":0.7555973094453654,"gamma":0.08773653221218086,"theta":-0.030588430226476837,"vega":0.022813652551604773,"rho":0.0057002749848870694,"breakevenPct":14.11946414045267},{"delta":0.45,"premium":1.2159963653711556,"strike":22.162976424551275,"iv":0.678424095001172,"gamma":0.0968658780357302,"theta":-0.027876791491411305,"vega":0.022859496370673034,"rho":0.006452908468626385,"breakevenPct":11.011266808748491},{"delta":0.5,"premium":1.3448017545702833,"strike":21.68591942751747,"iv":0.6392480705192196,"gamma":0.10214468746763797,"theta":-0.026073352697540263,"vega":0.022515540400079068,"rho":0.007184569165656136,"breakevenPct":9.357650437263791},{"delta":0.55,"premium":1.473607143769411,"strike":21.208862430483663,"iv":0.6000720460372672,"gamma":0.10742349689954574,"theta":-0.02426991390366922,"vega":0.022171584429485105,"rho":0.007916229862685888,"breakevenPct":7.704034065779088},{"delta":0.6,"premium":1.6024125329685384,"strike":20.731805433449857,"iv":0.5608960215553149,"gamma":0.11270230633145349,"theta":-0.022466475109798177,"vega":0.021827628458891142,"rho":0.008647890559715639,"breakevenPct":6.050417694294389},{"delta":0.65,"premium":1.731217922167666,"strike":20.25474843641605,"iv":0.5217199970733626,"gamma":0.11798111576336126,"theta":-0.020663036315927134,"vega":0.021483672488297176,"rho":0.00937955125674539,"breakevenPct":4.3968013228096865},{"delta":0.7,"premium":2.169308357348703,"strike":19.580331412103746,"iv":0.5233110230547551,"gamma":0.11242341498559079,"theta":-0.018801909221902016,"vega":0.01999063400576369,"rho":0.009876030405135933,"breakevenPct":3.2746427799261704},{"delta":0.75,"premium":2.9618155619596545,"strike":18.679755043227665,"iv":0.571617939481268,"gamma":0.09444791066282421,"theta":-0.016874675792507204,"vega":0.017180835734870316,"rho":0.010103009667317602,"breakevenPct":2.76149385179165},{"delta":0.8,"premium":3.7543227665706063,"strike":17.779178674351584,"iv":0.619924855907781,"gamma":0.07647240634005763,"theta":-0.01494744236311239,"vega":0.014371037463976943,"rho":0.01032998892949927,"breakevenPct":2.24834492365713},{"delta":0.85,"premium":4.546829971181556,"strike":16.878602305475503,"iv":0.668231772334294,"gamma":0.058496902017291075,"theta":-0.013020208933717579,"vega":0.011561239193083574,"rho":0.010556968191680937,"breakevenPct":1.7351959955226102},{"delta":0.9,"premium":5.339337175792507,"strike":15.978025936599423,"iv":0.716538688760807,"gamma":0.04052139769452451,"theta":-0.011092975504322766,"vega":0.008751440922190202,"rho":0.010783947453862604,"breakevenPct":1.22204706738809}],"put":[{"delta":0.1,"premium":0.23389593211868032,"strike":15.61131234624801,"iv":0.8596537103092639,"gamma":0.03894679661115557,"theta":-0.012939985032440387,"vega":0.009985886213142975,"rho":-0.0019120511529376462,"breakevenPct":26.98282804307061},{"delta":0.15,"premium":0.6588273581288548,"strike":16.342492393132726,"iv":1.1205664677161957,"gamma":0.04143279605475128,"theta":-0.02699236607308656,"vega":0.013793660908007087,"rho":-0.003090998691004999,"breakevenPct":25.52865605411267},{"delta":0.2,"premium":1.1151758278523307,"strike":15.89279617449624,"iv":1.490249611462985,"gamma":0.03526002770849033,"theta":-0.03912176470779951,"vega":0.016058730175829827,"rho":-0.004283500498840613,"breakevenPct":29.830862551548385},{"delta":0.25,"premium":1.1731126601209723,"strike":17.180281336021604,"iv":1.270191411415483,"gamma":0.049297145713116025,"theta":-0.03598684940479978,"vega":0.017972382460532125,"rho":-0.005184714419509631,"breakevenPct":23.992551396483222},{"delta":0.3,"premium":1.2310494923896136,"strike":18.467766497546968,"iv":1.050133211367981,"gamma":0.06333426371774172,"theta":-0.03285193410180005,"vega":0.019886034745234427,"rho":-0.00608592834017865,"breakevenPct":18.15424024141806},{"delta":0.35,"premium":1.2889863246582551,"strike":19.755251659072336,"iv":0.8300750113204788,"gamma":0.07737138172236742,"theta":-0.029717018798800315,"vega":0.021799687029936725,"rho":-0.006987142260847668,"breakevenPct":12.315929086352892},{"delta":0.4,"premium":1.4124077852456636,"strike":20.36260575885698,"iv":0.7496114761228176,"gamma":0.08596626576934979,"theta":-0.027551563665230355,"vega":0.02216876709767119,"rho":-0.007930209175011537,"breakevenPct":10.018053306688907},{"delta":0.45,"premium":1.5511996190861193,"strike":20.810321351890707,"iv":0.7019132197083188,"gamma":0.09328376351351615,"theta":-0.025613657576996095,"vega":0.022175309389738388,"rho":-0.008883099709592729,"breakevenPct":8.5511788565784},{"delta":0.5,"premium":1.6899914529265754,"strike":21.258036944924434,"iv":0.6542149632938199,"gamma":0.10060126125768251,"theta":-0.023675751488761835,"vega":0.022181851681805587,"rho":-0.009835990244173922,"breakevenPct":7.084304406467891},{"delta":0.55,"premium":1.8287832867670313,"strike":21.705752537958166,"iv":0.606516706879321,"gamma":0.10791875900184887,"theta":-0.021737845400527575,"vega":0.02218839397387279,"rho":-0.010788880778755115,"breakevenPct":5.617429956357381},{"delta":0.6,"premium":1.9675751206074872,"strike":22.153468130991893,"iv":0.5588184504648223,"gamma":0.11523625674601522,"theta":-0.01979993931229332,"vega":0.022194936265939987,"rho":-0.011741771313336306,"breakevenPct":4.150555506246874},{"delta":0.65,"premium":2.272642585551331,"strike":22.714828897338403,"iv":0.5381668441064639,"gamma":0.1166893536121673,"theta":-0.018437490494296577,"vega":0.021839087452471484,"rho":-0.01282136698507548,"breakevenPct":2.933588263119306},{"delta":0.7,"premium":3.147167300380227,"strike":23.665399239543724,"iv":0.6101440304182509,"gamma":0.098058174904943,"theta":-0.019045855513307983,"vega":0.020242129277566544,"rho":-0.014334899719470738,"breakevenPct":2.5724979147032307},{"delta":0.75,"premium":4.021692015209125,"strike":24.61596958174905,"iv":0.6821212167300381,"gamma":0.07942699619771865,"theta":-0.019654220532319393,"vega":0.018645171102661597,"rho":-0.015848432453866,"breakevenPct":2.2114075662871544},{"delta":0.8,"premium":6.350302826379545,"strike":27.005383580080757,"iv":0.8547453566621805,"gamma":0.058143068640646015,"theta":-0.0212235531628533,"vega":0.016475908479138626,"rho":-0.018514230950447012,"breakevenPct":1.9226934772022208}]},"raw":{"call":[{"delta":0.3,"premium":1.0910334087929012,"strike":26.793318241419783,"iv":1.161357836397313,"gamma":0.05222315035330796,"theta":-0.041423757543145825,"vega":0.0205053854418917,"rho":0.00409376515975255,"breakevenPct":32.40432882342206},{"delta":0.35,"premium":1.1068140142125191,"strike":24.318598578748084,"iv":0.9242197556024204,"gamma":0.06933995912661667,"theta":-0.03548586709415258,"vega":0.02182966327173089,"rho":0.004897165525598684,"breakevenPct":20.728454857362806},{"delta":0.4,"premium":1.1208731399194007,"strike":22.91268600805993,"iv":0.7555973094453654,"gamma":0.08773653221218086,"theta":-0.030588430226476837,"vega":0.022813652551604773,"rho":0.0057002749848870694,"breakevenPct":14.11946414045267},{"delta":0.45,"premium":1.2159963653711556,"strike":22.162976424551275,"iv":0.678424095001172,"gamma":0.0968658780357302,"theta":-0.027876791491411305,"vega":0.022859496370673034,"rho":0.006452908468626385,"breakevenPct":11.011266808748491},{"delta":0.5,"premium":1.3448017545702833,"strike":21.68591942751747,"iv":0.6392480705192196,"gamma":0.10214468746763797,"theta":-0.026073352697540263,"vega":0.022515540400079068,"rho":0.007184569165656136,"breakevenPct":9.357650437263791},{"delta":0.55,"premium":1.473607143769411,"strike":21.208862430483663,"iv":0.6000720460372672,"gamma":0.10742349689954574,"theta":-0.02426991390366922,"vega":0.022171584429485105,"rho":0.007916229862685888,"breakevenPct":7.704034065779088},{"delta":0.6,"premium":1.6024125329685384,"strike":20.731805433449857,"iv":0.5608960215553149,"gamma":0.11270230633145349,"theta":-0.022466475109798177,"vega":0.021827628458891142,"rho":0.008647890559715639,"breakevenPct":6.050417694294389},{"delta":0.65,"premium":1.731217922167666,"strike":20.25474843641605,"iv":0.5217199970733626,"gamma":0.11798111576336126,"theta":-0.020663036315927134,"vega":0.021483672488297176,"rho":0.00937955125674539,"breakevenPct":4.3968013228096865},{"delta":0.7,"premium":2.169308357348703,"strike":19.580331412103746,"iv":0.5233110230547551,"gamma":0.11242341498559079,"theta":-0.018801909221902016,"vega":0.01999063400576369,"rho":0.009876030405135933,"breakevenPct":3.2746427799261704},{"delta":0.75,"premium":2.9618155619596545,"strike":18.679755043227665,"iv":0.571617939481268,"gamma":0.09444791066282421,"theta":-0.016874675792507204,"vega":0.017180835734870316,"rho":0.010103009667317602,"breakevenPct":2.76149385179165},{"delta":0.8,"premium":3.7543227665706063,"strike":17.779178674351584,"iv":0.619924855907781,"gamma":0.07647240634005763,"theta":-0.01494744236311239,"vega":0.014371037463976943,"rho":0.01032998892949927,"breakevenPct":2.24834492365713},{"delta":0.85,"premium":4.546829971181556,"strike":16.878602305475503,"iv":0.668231772334294,"gamma":0.058496902017291075,"theta":-0.013020208933717579,"vega":0.011561239193083574,"rho":0.010556968191680937,"breakevenPct":1.7351959955226102},{"delta":0.9,"premium":5.339337175792507,"strike":15.978025936599423,"iv":0.716538688760807,"gamma":0.04052139769452451,"theta":-0.011092975504322766,"vega":0.008751440922190202,"rho":0.010783947453862604,"breakevenPct":1.22204706738809}],"put":[{"delta":0.1,"premium":0.23389593211868032,"strike":15.61131234624801,"iv":0.8596537103092639,"gamma":0.03894679661115557,"theta":-0.012939985032440387,"vega":0.009985886213142975,"rho":-0.0019120511529376462,"breakevenPct":26.98282804307061},{"delta":0.15,"premium":0.6588273581288548,"strike":16.342492393132726,"iv":1.1205664677161957,"gamma":0.04143279605475128,"theta":-0.02699236607308656,"vega":0.013793660908007087,"rho":-0.003090998691004999,"breakevenPct":25.52865605411267},{"delta":0.2,"premium":1.1151758278523307,"strike":15.89279617449624,"iv":1.490249611462985,"gamma":0.03526002770849033,"theta":-0.03912176470779951,"vega":0.016058730175829827,"rho":-0.004283500498840613,"breakevenPct":29.830862551548385},{"delta":0.25,"premium":1.1731126601209723,"strike":17.180281336021604,"iv":1.270191411415483,"gamma":0.049297145713116025,"theta":-0.03598684940479978,"vega":0.017972382460532125,"rho":-0.005184714419509631,"breakevenPct":23.992551396483222},{"delta":0.3,"premium":1.2310494923896136,"strike":18.467766497546968,"iv":1.050133211367981,"gamma":0.06333426371774172,"theta":-0.03285193410180005,"vega":0.019886034745234427,"rho":-0.00608592834017865,"breakevenPct":18.15424024141806},{"delta":0.35,"premium":1.2889863246582551,"strike":19.755251659072336,"iv":0.8300750113204788,"gamma":0.07737138172236742,"theta":-0.029717018798800315,"vega":0.021799687029936725,"rho":-0.006987142260847668,"breakevenPct":12.315929086352892},{"delta":0.4,"premium":1.4124077852456636,"strike":20.36260575885698,"iv":0.7496114761228176,"gamma":0.08596626576934979,"theta":-0.027551563665230355,"vega":0.02216876709767119,"rho":-0.007930209175011537,"breakevenPct":10.018053306688907},{"delta":0.45,"premium":1.5511996190861193,"strike":20.810321351890707,"iv":0.7019132197083188,"gamma":0.09328376351351615,"theta":-0.025613657576996095,"vega":0.022175309389738388,"rho":-0.008883099709592729,"breakevenPct":8.5511788565784},{"delta":0.5,"premium":1.6899914529265754,"strike":21.258036944924434,"iv":0.6542149632938199,"gamma":0.10060126125768251,"theta":-0.023675751488761835,"vega":0.022181851681805587,"rho":-0.009835990244173922,"breakevenPct":7.084304406467891},{"delta":0.55,"premium":1.8287832867670313,"strike":21.705752537958166,"iv":0.606516706879321,"gamma":0.10791875900184887,"theta":-0.021737845400527575,"vega":0.02218839397387279,"rho":-0.010788880778755115,"breakevenPct":5.617429956357381},{"delta":0.6,"premium":1.9675751206074872,"strike":22.153468130991893,"iv":0.5588184504648223,"gamma":0.11523625674601522,"theta":-0.01979993931229332,"vega":0.022194936265939987,"rho":-0.011741771313336306,"breakevenPct":4.150555506246874},{"delta":0.65,"premium":2.272642585551331,"strike":22.714828897338403,"iv":0.5381668441064639,"gamma":0.1166893536121673,"theta":-0.018437490494296577,"vega":0.021839087452471484,"rho":-0.01282136698507548,"breakevenPct":2.933588263119306},{"delta":0.7,"premium":3.147167300380227,"strike":23.665399239543724,"iv":0.6101440304182509,"gamma":0.098058174904943,"theta":-0.019045855513307983,"vega":0.020242129277566544,"rho":-0.014334899719470738,"breakevenPct":2.5724979147032307},{"delta":0.75,"premium":4.021692015209125,"strike":24.61596958174905,"iv":0.6821212167300381,"gamma":0.07942699619771865,"theta":-0.019654220532319393,"vega":0.018645171102661597,"rho":-0.015848432453866,"breakevenPct":2.2114075662871544},{"delta":0.8,"premium":6.350302826379545,"strike":27.005383580080757,"iv":0.8547453566621805,"gamma":0.058143068640646015,"theta":-0.0212235531628533,"vega":0.016475908479138626,"rho":-0.018514230950447012,"breakevenPct":1.9226934772022208}]}},"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"}}