{"symbol":"FLOC","url":"https://intraalpha.com/companies/FLOC","capturedAt":"2026-10-22T23:00:55.821Z","state":"partial","quote":{"symbol":"FLOC","last_price":18.81,"prev_close":19.43,"regular_close":18.81,"change":-0.62,"change_pct":-3.1909,"regular_change":-0.62,"regular_change_pct":-3.1909,"extended_change":0,"extended_change_pct":0,"bid":7.79,"ask":20.5,"bid_size":100,"ask_size":100,"volume":507525,"vwap":18.91496,"open":19.39,"high":19.66,"low":18.36,"close":18.81,"trade_count":9662,"last_trade_at":"2026-10-22T23:00:00.002108961Z","last_quote_at":"2026-10-22T23:00:02.827675164Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:53.92259495-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:08.238Z","bars":[{"c":18.4,"h":18.4,"l":18.4,"n":7,"o":18.4,"t":"2026-10-15T13:30:00Z","v":1251,"vw":18.4},{"c":17.97,"h":18.09,"l":17.46,"n":135,"o":18.09,"t":"2026-10-15T13:35:00Z","v":15959,"vw":17.969857},{"c":18.12,"h":18.34,"l":18.02,"n":24,"o":18.02,"t":"2026-10-15T13:40:00Z","v":976,"vw":18.075},{"c":17.95,"h":18.12,"l":17.93,"n":131,"o":18.12,"t":"2026-10-15T13:45:00Z","v":16311,"vw":18.102733},{"c":17.995,"h":18.04,"l":17.85,"n":73,"o":17.95,"t":"2026-10-15T13:50:00Z","v":8527,"vw":17.986593},{"c":18.06,"h":18.06,"l":17.85,"n":36,"o":17.95,"t":"2026-10-15T13:55:00Z","v":2573,"vw":17.951117},{"c":17.995,"h":17.995,"l":17.995,"n":21,"o":17.995,"t":"2026-10-15T14:00:00Z","v":1968,"vw":17.995},{"c":17.8581,"h":17.8581,"l":17.8581,"n":11,"o":17.8581,"t":"2026-10-15T14:05:00Z","v":963,"vw":17.8581},{"c":18.0344,"h":18.04,"l":18.0344,"n":20,"o":18.04,"t":"2026-10-15T14:15:00Z","v":2159,"vw":18.034741},{"c":18.15,"h":18.15,"l":17.9101,"n":13,"o":17.9101,"t":"2026-10-15T14:20:00Z","v":2025,"vw":17.936247},{"c":18.09,"h":18.095,"l":18.01,"n":16,"o":18.08,"t":"2026-10-15T14:25:00Z","v":1425,"vw":18.045946},{"c":18.08,"h":18.1,"l":18.025,"n":129,"o":18.05,"t":"2026-10-15T14:30:00Z","v":6836,"vw":18.075778},{"c":18.09,"h":18.09,"l":18.02,"n":80,"o":18.07,"t":"2026-10-15T14:35:00Z","v":3963,"vw":18.058948},{"c":18.2,"h":18.2,"l":18.15,"n":47,"o":18.15,"t":"2026-10-15T14:40:00Z","v":2053,"vw":18.167195},{"c":18.19,"h":18.2,"l":18.17,"n":45,"o":18.17,"t":"2026-10-15T14:45:00Z","v":2101,"vw":18.189266},{"c":18.15,"h":18.18,"l":18.15,"n":32,"o":18.18,"t":"2026-10-15T14:50:00Z","v":1416,"vw":18.158571},{"c":18.175,"h":18.18,"l":18.145,"n":65,"o":18.145,"t":"2026-10-15T14:55:00Z","v":2554,"vw":18.175},{"c":18.225,"h":18.25,"l":18.14,"n":175,"o":18.175,"t":"2026-10-15T15:00:00Z","v":12557,"vw":18.188146},{"c":18.14,"h":18.215,"l":18.09,"n":64,"o":18.215,"t":"2026-10-15T15:05:00Z","v":3871,"vw":18.175867},{"c":18.15,"h":18.155,"l":18.14,"n":49,"o":18.14,"t":"2026-10-15T15:10:00Z","v":3202,"vw":18.153727},{"c":18.155,"h":18.18,"l":18.15,"n":39,"o":18.16,"t":"2026-10-15T15:15:00Z","v":1538,"vw":18.163565},{"c":18.18,"h":18.18,"l":18.15,"n":24,"o":18.15,"t":"2026-10-15T15:20:00Z","v":744,"vw":18.169071},{"c":18.13,"h":18.17,"l":18.13,"n":41,"o":18.15,"t":"2026-10-15T15:25:00Z","v":1887,"vw":18.148943},{"c":18.11,"h":18.145,"l":18.1,"n":75,"o":18.145,"t":"2026-10-15T15:30:00Z","v":3353,"vw":18.115014},{"c":18.15,"h":18.15,"l":18.11,"n":35,"o":18.11,"t":"2026-10-15T15:35:00Z","v":1490,"vw":18.126282},{"c":18.095,"h":18.145,"l":18.095,"n":49,"o":18.145,"t":"2026-10-15T15:45:00Z","v":1935,"vw":18.126589},{"c":18.14,"h":18.14,"l":18.09,"n":56,"o":18.09,"t":"2026-10-15T15:50:00Z","v":2877,"vw":18.12159},{"c":18.1651,"h":18.18,"l":18.135,"n":56,"o":18.135,"t":"2026-10-15T15:55:00Z","v":2347,"vw":18.160007},{"c":18.22,"h":18.22,"l":18.18,"n":51,"o":18.1875,"t":"2026-10-15T16:00:00Z","v":2143,"vw":18.197772},{"c":18.235,"h":18.235,"l":18.21,"n":13,"o":18.21,"t":"2026-10-15T16:05:00Z","v":463,"vw":18.216579},{"c":18.26,"h":18.26,"l":18.235,"n":36,"o":18.2582,"t":"2026-10-15T16:10:00Z","v":2445,"vw":18.2524},{"c":18.155,"h":18.245,"l":18.155,"n":123,"o":18.245,"t":"2026-10-15T16:15:00Z","v":8876,"vw":18.209412},{"c":18.145,"h":18.15,"l":18.12,"n":44,"o":18.12,"t":"2026-10-15T16:20:00Z","v":2752,"vw":18.140473},{"c":18.145,"h":18.145,"l":18.11,"n":45,"o":18.145,"t":"2026-10-15T16:25:00Z","v":3014,"vw":18.143678},{"c":18.075,"h":18.14,"l":18.075,"n":42,"o":18.14,"t":"2026-10-15T16:30:00Z","v":1364,"vw":18.098},{"c":18.14,"h":18.14,"l":18.11,"n":77,"o":18.11,"t":"2026-10-15T16:35:00Z","v":3255,"vw":18.123033},{"c":18.14,"h":18.14,"l":18.14,"n":15,"o":18.14,"t":"2026-10-15T16:40:00Z","v":376,"vw":18.14},{"c":18.15,"h":18.15,"l":18.13,"n":34,"o":18.13,"t":"2026-10-15T16:45:00Z","v":2290,"vw":18.143605},{"c":18.115,"h":18.115,"l":18.115,"n":8,"o":18.115,"t":"2026-10-15T16:50:00Z","v":238,"vw":18.115},{"c":18.16,"h":18.16,"l":18.16,"n":10,"o":18.16,"t":"2026-10-15T16:55:00Z","v":134,"vw":18.16},{"c":18.165,"h":18.17,"l":18.1247,"n":86,"o":18.15,"t":"2026-10-15T17:00:00Z","v":5396,"vw":18.157237},{"c":18.23,"h":18.26,"l":18.19,"n":120,"o":18.2,"t":"2026-10-15T17:05:00Z","v":4448,"vw":18.224413},{"c":18.235,"h":18.235,"l":18.225,"n":45,"o":18.225,"t":"2026-10-15T17:10:00Z","v":1251,"vw":18.232143},{"c":18.22,"h":18.235,"l":18.22,"n":64,"o":18.235,"t":"2026-10-15T17:15:00Z","v":1189,"vw":18.225},{"c":18.22,"h":18.245,"l":18.22,"n":90,"o":18.22,"t":"2026-10-15T17:20:00Z","v":3509,"vw":18.232769},{"c":18.26,"h":18.26,"l":18.2366,"n":91,"o":18.2366,"t":"2026-10-15T17:25:00Z","v":2821,"vw":18.25781},{"c":18.24,"h":18.265,"l":18.24,"n":22,"o":18.265,"t":"2026-10-15T17:30:00Z","v":880,"vw":18.25},{"c":18.27,"h":18.28,"l":18.27,"n":50,"o":18.28,"t":"2026-10-15T17:35:00Z","v":1565,"vw":18.277688},{"c":18.28,"h":18.28,"l":18.25,"n":75,"o":18.25,"t":"2026-10-15T17:40:00Z","v":2613,"vw":18.274363},{"c":18.31,"h":18.31,"l":18.28,"n":92,"o":18.3,"t":"2026-10-15T17:45:00Z","v":6209,"vw":18.288975},{"c":18.34,"h":18.34,"l":18.295,"n":44,"o":18.2975,"t":"2026-10-15T17:50:00Z","v":2842,"vw":18.310901},{"c":18.36,"h":18.36,"l":18.34,"n":40,"o":18.34,"t":"2026-10-15T17:55:00Z","v":1525,"vw":18.356},{"c":18.37,"h":18.37,"l":18.37,"n":26,"o":18.37,"t":"2026-10-15T18:00:00Z","v":755,"vw":18.37},{"c":18.35,"h":18.37,"l":18.35,"n":39,"o":18.37,"t":"2026-10-15T18:05:00Z","v":2000,"vw":18.364035},{"c":18.33,"h":18.355,"l":18.33,"n":41,"o":18.341,"t":"2026-10-15T18:10:00Z","v":1465,"vw":18.339555},{"c":18.36,"h":18.36,"l":18.33,"n":48,"o":18.33,"t":"2026-10-15T18:15:00Z","v":2483,"vw":18.349438},{"c":18.34,"h":18.34,"l":18.34,"n":16,"o":18.34,"t":"2026-10-15T18:20:00Z","v":492,"vw":18.34},{"c":18.36,"h":18.36,"l":18.36,"n":27,"o":18.36,"t":"2026-10-15T18:25:00Z","v":913,"vw":18.36},{"c":18.37,"h":18.37,"l":18.34,"n":57,"o":18.37,"t":"2026-10-15T18:30:00Z","v":3403,"vw":18.353986},{"c":18.345,"h":18.345,"l":18.345,"n":9,"o":18.345,"t":"2026-10-15T18:35:00Z","v":425,"vw":18.345},{"c":18.39,"h":18.39,"l":18.35,"n":72,"o":18.36,"t":"2026-10-15T18:40:00Z","v":3360,"vw":18.365623},{"c":18.41,"h":18.41,"l":18.39,"n":23,"o":18.39,"t":"2026-10-15T18:45:00Z","v":698,"vw":18.404355},{"c":18.395,"h":18.41,"l":18.395,"n":55,"o":18.405,"t":"2026-10-15T18:50:00Z","v":2177,"vw":18.403989},{"c":18.395,"h":18.395,"l":18.395,"n":25,"o":18.395,"t":"2026-10-15T18:55:00Z","v":1535,"vw":18.395},{"c":18.42,"h":18.42,"l":18.41,"n":40,"o":18.41,"t":"2026-10-15T19:00:00Z","v":1619,"vw":18.411015},{"c":18.42,"h":18.42,"l":18.41,"n":30,"o":18.41,"t":"2026-10-15T19:05:00Z","v":1272,"vw":18.411667},{"c":18.46,"h":18.46,"l":18.419,"n":111,"o":18.419,"t":"2026-10-15T19:10:00Z","v":3890,"vw":18.436211},{"c":18.47,"h":18.47,"l":18.467,"n":65,"o":18.468,"t":"2026-10-15T19:15:00Z","v":2607,"vw":18.469263},{"c":18.47,"h":18.47,"l":18.47,"n":58,"o":18.47,"t":"2026-10-15T19:20:00Z","v":1575,"vw":18.47},{"c":18.39,"h":18.47,"l":18.36,"n":130,"o":18.47,"t":"2026-10-15T19:25:00Z","v":5895,"vw":18.438434},{"c":18.26,"h":18.385,"l":18.26,"n":115,"o":18.385,"t":"2026-10-15T19:30:00Z","v":13023,"vw":18.352156},{"c":18.27,"h":18.27,"l":18.25,"n":137,"o":18.25,"t":"2026-10-15T19:35:00Z","v":5672,"vw":18.259809},{"c":18.29,"h":18.315,"l":18.245,"n":233,"o":18.27,"t":"2026-10-15T19:40:00Z","v":12814,"vw":18.280976},{"c":18.31,"h":18.31,"l":18.26,"n":194,"o":18.29,"t":"2026-10-15T19:45:00Z","v":8723,"vw":18.288533},{"c":18.33,"h":18.36,"l":18.32,"n":312,"o":18.32,"t":"2026-10-15T19:50:00Z","v":9104,"vw":18.341311},{"c":18.34,"h":18.4,"l":18.3,"n":806,"o":18.32,"t":"2026-10-15T19:55:00Z","v":29138,"vw":18.34816},{"c":18.33,"h":18.33,"l":18.33,"n":10,"o":18.33,"t":"2026-10-15T20:00:00Z","v":74898,"vw":18.33},{"c":18.42,"h":18.58,"l":18.415,"n":22,"o":18.54,"t":"2026-10-16T13:30:00Z","v":6293,"vw":18.514998},{"c":18.58,"h":18.59,"l":18.23,"n":23,"o":18.23,"t":"2026-10-16T13:35:00Z","v":1588,"vw":18.428571},{"c":18.715,"h":18.715,"l":18.455,"n":56,"o":18.455,"t":"2026-10-16T13:40:00Z","v":3376,"vw":18.586513},{"c":18.75,"h":18.75,"l":18.72,"n":14,"o":18.72,"t":"2026-10-16T13:45:00Z","v":853,"vw":18.736842},{"c":18.67,"h":18.76,"l":18.58,"n":21,"o":18.76,"t":"2026-10-16T13:50:00Z","v":1238,"vw":18.660773},{"c":18.71,"h":18.71,"l":18.595,"n":8,"o":18.595,"t":"2026-10-16T13:55:00Z","v":1535,"vw":18.602898},{"c":18.71,"h":18.71,"l":18.71,"n":12,"o":18.71,"t":"2026-10-16T14:00:00Z","v":253,"vw":18.71},{"c":18.685,"h":18.73,"l":18.65,"n":44,"o":18.72,"t":"2026-10-16T14:05:00Z","v":2798,"vw":18.687725},{"c":18.61,"h":18.63,"l":18.61,"n":22,"o":18.63,"t":"2026-10-16T14:10:00Z","v":386,"vw":18.616667},{"c":18.615,"h":18.615,"l":18.615,"n":5,"o":18.615,"t":"2026-10-16T14:15:00Z","v":170,"vw":18.615},{"c":18.595,"h":18.595,"l":18.585,"n":25,"o":18.585,"t":"2026-10-16T14:25:00Z","v":468,"vw":18.59},{"c":18.61,"h":18.61,"l":18.61,"n":16,"o":18.61,"t":"2026-10-16T14:35:00Z","v":223,"vw":18.61},{"c":18.61,"h":18.625,"l":18.61,"n":9,"o":18.625,"t":"2026-10-16T14:40:00Z","v":270,"vw":18.6175},{"c":18.63,"h":18.63,"l":18.61,"n":19,"o":18.61,"t":"2026-10-16T14:45:00Z","v":923,"vw":18.620224},{"c":18.61,"h":18.66,"l":18.61,"n":139,"o":18.64,"t":"2026-10-16T14:50:00Z","v":5710,"vw":18.64037},{"c":18.67,"h":18.67,"l":18.65,"n":30,"o":18.65,"t":"2026-10-16T15:00:00Z","v":1067,"vw":18.658},{"c":18.67,"h":18.67,"l":18.67,"n":8,"o":18.67,"t":"2026-10-16T15:10:00Z","v":233,"vw":18.67},{"c":18.58,"h":18.645,"l":18.58,"n":41,"o":18.645,"t":"2026-10-16T15:15:00Z","v":3092,"vw":18.611524},{"c":18.7,"h":18.7,"l":18.625,"n":131,"o":18.64,"t":"2026-10-16T15:20:00Z","v":4393,"vw":18.656431},{"c":18.8,"h":18.81,"l":18.6891,"n":94,"o":18.6891,"t":"2026-10-16T15:25:00Z","v":3024,"vw":18.783168},{"c":18.75,"h":18.8,"l":18.75,"n":36,"o":18.8,"t":"2026-10-16T15:30:00Z","v":1584,"vw":18.770149},{"c":18.755,"h":18.755,"l":18.755,"n":10,"o":18.755,"t":"2026-10-16T15:35:00Z","v":202,"vw":18.755},{"c":18.79,"h":18.79,"l":18.76,"n":46,"o":18.76,"t":"2026-10-16T15:45:00Z","v":1266,"vw":18.77},{"c":18.83,"h":18.85,"l":18.81,"n":76,"o":18.81,"t":"2026-10-16T15:55:00Z","v":1582,"vw":18.829967},{"c":18.8,"h":18.81,"l":18.8,"n":53,"o":18.81,"t":"2026-10-16T16:00:00Z","v":2103,"vw":18.807706},{"c":18.76,"h":18.76,"l":18.76,"n":13,"o":18.76,"t":"2026-10-16T16:05:00Z","v":288,"vw":18.76},{"c":18.81,"h":18.82,"l":18.79,"n":60,"o":18.79,"t":"2026-10-16T16:10:00Z","v":1921,"vw":18.801475},{"c":18.8,"h":18.82,"l":18.8,"n":22,"o":18.815,"t":"2026-10-16T16:15:00Z","v":448,"vw":18.811667},{"c":18.85,"h":18.85,"l":18.85,"n":38,"o":18.85,"t":"2026-10-16T16:20:00Z","v":946,"vw":18.85},{"c":18.89,"h":18.89,"l":18.86,"n":35,"o":18.865,"t":"2026-10-16T16:25:00Z","v":1171,"vw":18.87625},{"c":18.875,"h":18.885,"l":18.875,"n":14,"o":18.885,"t":"2026-10-16T16:30:00Z","v":388,"vw":18.878333},{"c":18.875,"h":18.875,"l":18.84,"n":49,"o":18.85,"t":"2026-10-16T16:35:00Z","v":1768,"vw":18.85945},{"c":18.845,"h":18.845,"l":18.81,"n":20,"o":18.81,"t":"2026-10-16T16:40:00Z","v":618,"vw":18.8275},{"c":18.835,"h":18.845,"l":18.835,"n":16,"o":18.845,"t":"2026-10-16T16:45:00Z","v":645,"vw":18.843188},{"c":18.825,"h":18.825,"l":18.825,"n":8,"o":18.825,"t":"2026-10-16T16:50:00Z","v":523,"vw":18.825},{"c":18.795,"h":18.81,"l":18.795,"n":94,"o":18.81,"t":"2026-10-16T17:00:00Z","v":2233,"vw":18.803001},{"c":18.78,"h":18.81,"l":18.78,"n":72,"o":18.81,"t":"2026-10-16T17:05:00Z","v":1929,"vw":18.798},{"c":18.78,"h":18.78,"l":18.78,"n":11,"o":18.78,"t":"2026-10-16T17:10:00Z","v":197,"vw":18.78},{"c":18.775,"h":18.775,"l":18.775,"n":8,"o":18.775,"t":"2026-10-16T17:15:00Z","v":213,"vw":18.775},{"c":18.77,"h":18.78,"l":18.75,"n":63,"o":18.76,"t":"2026-10-16T17:20:00Z","v":2201,"vw":18.766216},{"c":18.79,"h":18.82,"l":18.78,"n":71,"o":18.79,"t":"2026-10-16T17:25:00Z","v":3338,"vw":18.794248},{"c":18.8,"h":18.86,"l":18.7864,"n":69,"o":18.82,"t":"2026-10-16T17:30:00Z","v":4732,"vw":18.811937},{"c":18.84,"h":18.84,"l":18.84,"n":24,"o":18.84,"t":"2026-10-16T17:35:00Z","v":656,"vw":18.84},{"c":18.82,"h":18.84,"l":18.81,"n":50,"o":18.84,"t":"2026-10-16T17:40:00Z","v":1595,"vw":18.82},{"c":18.875,"h":18.9,"l":18.81,"n":108,"o":18.81,"t":"2026-10-16T17:45:00Z","v":5743,"vw":18.85462},{"c":18.865,"h":18.88,"l":18.85,"n":202,"o":18.85,"t":"2026-10-16T17:50:00Z","v":14077,"vw":18.862189},{"c":18.86,"h":18.86,"l":18.825,"n":36,"o":18.85,"t":"2026-10-16T17:55:00Z","v":1942,"vw":18.845883},{"c":18.86,"h":18.86,"l":18.83,"n":51,"o":18.83,"t":"2026-10-16T18:00:00Z","v":2055,"vw":18.840885},{"c":18.86,"h":18.86,"l":18.845,"n":19,"o":18.845,"t":"2026-10-16T18:05:00Z","v":507,"vw":18.854646},{"c":18.88,"h":18.885,"l":18.85,"n":108,"o":18.85,"t":"2026-10-16T18:10:00Z","v":4215,"vw":18.869304},{"c":18.84,"h":18.885,"l":18.84,"n":62,"o":18.885,"t":"2026-10-16T18:15:00Z","v":2880,"vw":18.862518},{"c":18.86,"h":18.86,"l":18.83,"n":42,"o":18.83,"t":"2026-10-16T18:20:00Z","v":2136,"vw":18.846135},{"c":18.875,"h":18.88,"l":18.855,"n":50,"o":18.855,"t":"2026-10-16T18:25:00Z","v":2158,"vw":18.867917},{"c":18.89,"h":18.89,"l":18.88,"n":67,"o":18.89,"t":"2026-10-16T18:30:00Z","v":2335,"vw":18.887351},{"c":18.91,"h":18.92,"l":18.87,"n":175,"o":18.87,"t":"2026-10-16T18:35:00Z","v":6835,"vw":18.890309},{"c":18.91,"h":18.91,"l":18.91,"n":10,"o":18.91,"t":"2026-10-16T18:40:00Z","v":1007,"vw":18.91},{"c":18.89,"h":18.89,"l":18.89,"n":14,"o":18.89,"t":"2026-10-16T18:45:00Z","v":234,"vw":18.89},{"c":18.88,"h":18.9,"l":18.87,"n":43,"o":18.9,"t":"2026-10-16T18:50:00Z","v":1410,"vw":18.889571},{"c":18.89,"h":18.89,"l":18.865,"n":83,"o":18.87,"t":"2026-10-16T18:55:00Z","v":3777,"vw":18.875515},{"c":18.88,"h":18.91,"l":18.88,"n":80,"o":18.9,"t":"2026-10-16T19:00:00Z","v":3327,"vw":18.902984},{"c":18.84,"h":18.89,"l":18.81,"n":121,"o":18.875,"t":"2026-10-16T19:05:00Z","v":3842,"vw":18.842287},{"c":18.85,"h":18.86,"l":18.82,"n":163,"o":18.82,"t":"2026-10-16T19:10:00Z","v":6010,"vw":18.847528},{"c":18.87,"h":18.87,"l":18.85,"n":97,"o":18.85,"t":"2026-10-16T19:15:00Z","v":1667,"vw":18.858333},{"c":18.85,"h":18.87,"l":18.85,"n":44,"o":18.87,"t":"2026-10-16T19:20:00Z","v":732,"vw":18.858032},{"c":18.87,"h":18.87,"l":18.8339,"n":137,"o":18.845,"t":"2026-10-16T19:25:00Z","v":4541,"vw":18.857677},{"c":18.84,"h":18.86,"l":18.84,"n":67,"o":18.86,"t":"2026-10-16T19:30:00Z","v":1997,"vw":18.852599},{"c":18.8,"h":18.85,"l":18.78,"n":66,"o":18.85,"t":"2026-10-16T19:35:00Z","v":2051,"vw":18.816683},{"c":18.76,"h":18.8,"l":18.72,"n":113,"o":18.8,"t":"2026-10-16T19:40:00Z","v":2647,"vw":18.77141},{"c":18.72,"h":18.75,"l":18.72,"n":91,"o":18.725,"t":"2026-10-16T19:45:00Z","v":2720,"vw":18.727698},{"c":18.82,"h":18.85,"l":18.73,"n":226,"o":18.73,"t":"2026-10-16T19:50:00Z","v":11084,"vw":18.785574},{"c":18.83,"h":18.84,"l":18.77,"n":659,"o":18.78,"t":"2026-10-16T19:55:00Z","v":36313,"vw":18.802142},{"c":18.81,"h":18.81,"l":18.81,"n":13,"o":18.81,"t":"2026-10-16T20:00:00Z","v":123685,"vw":18.81},{"c":19.005,"h":19.015,"l":18.92,"n":57,"o":18.93,"t":"2026-10-19T13:30:00Z","v":5422,"vw":18.974833},{"c":18.885,"h":19,"l":18.85,"n":48,"o":18.945,"t":"2026-10-19T13:35:00Z","v":2119,"vw":18.93915},{"c":19.015,"h":19.02,"l":18.95,"n":23,"o":19.02,"t":"2026-10-19T13:40:00Z","v":1037,"vw":18.99875},{"c":19.015,"h":19.035,"l":18.93,"n":53,"o":19.02,"t":"2026-10-19T13:45:00Z","v":8800,"vw":19.01246},{"c":18.85,"h":18.9,"l":18.85,"n":19,"o":18.9,"t":"2026-10-19T13:50:00Z","v":501,"vw":18.869672},{"c":18.82,"h":18.86,"l":18.82,"n":22,"o":18.86,"t":"2026-10-19T13:55:00Z","v":725,"vw":18.8375},{"c":18.81,"h":18.81,"l":18.81,"n":7,"o":18.81,"t":"2026-10-19T14:00:00Z","v":1842,"vw":18.81},{"c":18.855,"h":18.87,"l":18.82,"n":70,"o":18.86,"t":"2026-10-19T14:05:00Z","v":2521,"vw":18.85126},{"c":18.75,"h":18.78,"l":18.75,"n":25,"o":18.78,"t":"2026-10-19T14:10:00Z","v":582,"vw":18.76},{"c":18.86,"h":18.86,"l":18.82,"n":52,"o":18.82,"t":"2026-10-19T14:15:00Z","v":1822,"vw":18.854841},{"c":18.845,"h":18.845,"l":18.845,"n":21,"o":18.845,"t":"2026-10-19T14:20:00Z","v":695,"vw":18.845},{"c":18.86,"h":18.86,"l":18.81,"n":42,"o":18.81,"t":"2026-10-19T14:25:00Z","v":2095,"vw":18.839167},{"c":18.96,"h":18.97,"l":18.88,"n":98,"o":18.9,"t":"2026-10-19T14:30:00Z","v":6034,"vw":18.911177},{"c":18.935,"h":18.96,"l":18.92,"n":30,"o":18.96,"t":"2026-10-19T14:35:00Z","v":2326,"vw":18.936429},{"c":18.9,"h":18.93,"l":18.885,"n":66,"o":18.91,"t":"2026-10-19T14:40:00Z","v":3890,"vw":18.905329},{"c":18.895,"h":18.92,"l":18.89,"n":56,"o":18.91,"t":"2026-10-19T14:45:00Z","v":3540,"vw":18.901021},{"c":18.88,"h":18.89,"l":18.85,"n":53,"o":18.89,"t":"2026-10-19T14:50:00Z","v":2727,"vw":18.873066},{"c":18.885,"h":18.885,"l":18.85,"n":26,"o":18.85,"t":"2026-10-19T14:55:00Z","v":4049,"vw":18.850921},{"c":18.92,"h":18.92,"l":18.89,"n":60,"o":18.89,"t":"2026-10-19T15:00:00Z","v":2081,"vw":18.903402},{"c":18.94,"h":18.94,"l":18.93,"n":8,"o":18.93,"t":"2026-10-19T15:05:00Z","v":359,"vw":18.93495},{"c":18.95,"h":18.95,"l":18.95,"n":12,"o":18.95,"t":"2026-10-19T15:10:00Z","v":607,"vw":18.95},{"c":18.995,"h":19.025,"l":18.97,"n":239,"o":18.975,"t":"2026-10-19T15:15:00Z","v":11279,"vw":18.9979},{"c":18.99,"h":19.01,"l":18.99,"n":68,"o":19.01,"t":"2026-10-19T15:20:00Z","v":4537,"vw":18.992499},{"c":18.99,"h":18.99,"l":18.97,"n":17,"o":18.97,"t":"2026-10-19T15:30:00Z","v":734,"vw":18.974673},{"c":19.01,"h":19.025,"l":18.99,"n":89,"o":18.99,"t":"2026-10-19T15:35:00Z","v":5515,"vw":19.011592},{"c":18.99,"h":19.01,"l":18.99,"n":45,"o":19.01,"t":"2026-10-19T15:40:00Z","v":1473,"vw":18.999945},{"c":18.96,"h":18.99,"l":18.96,"n":44,"o":18.99,"t":"2026-10-19T15:45:00Z","v":1206,"vw":18.971557},{"c":18.93,"h":18.93,"l":18.93,"n":9,"o":18.93,"t":"2026-10-19T15:50:00Z","v":470,"vw":18.93},{"c":18.9,"h":18.94,"l":18.9,"n":55,"o":18.94,"t":"2026-10-19T15:55:00Z","v":2634,"vw":18.906658},{"c":18.88,"h":18.91,"l":18.875,"n":64,"o":18.904,"t":"2026-10-19T16:00:00Z","v":4130,"vw":18.898233},{"c":18.85,"h":18.88,"l":18.845,"n":34,"o":18.88,"t":"2026-10-19T16:05:00Z","v":1936,"vw":18.85612},{"c":18.85,"h":18.85,"l":18.835,"n":63,"o":18.845,"t":"2026-10-19T16:10:00Z","v":5024,"vw":18.843757},{"c":18.83,"h":18.83,"l":18.81,"n":116,"o":18.81,"t":"2026-10-19T16:15:00Z","v":8136,"vw":18.822719},{"c":18.8,"h":18.84,"l":18.8,"n":50,"o":18.84,"t":"2026-10-19T16:20:00Z","v":2930,"vw":18.831117},{"c":18.81,"h":18.82,"l":18.81,"n":11,"o":18.82,"t":"2026-10-19T16:25:00Z","v":374,"vw":18.815},{"c":18.84,"h":18.84,"l":18.81,"n":67,"o":18.81,"t":"2026-10-19T16:30:00Z","v":2539,"vw":18.826923},{"c":18.85,"h":18.85,"l":18.83,"n":36,"o":18.83,"t":"2026-10-19T16:35:00Z","v":1263,"vw":18.842},{"c":18.89,"h":18.89,"l":18.85,"n":50,"o":18.85,"t":"2026-10-19T16:40:00Z","v":2301,"vw":18.862778},{"c":18.89,"h":18.91,"l":18.89,"n":72,"o":18.89,"t":"2026-10-19T16:45:00Z","v":2935,"vw":18.9},{"c":18.85,"h":18.87,"l":18.85,"n":38,"o":18.87,"t":"2026-10-19T16:50:00Z","v":2122,"vw":18.854807},{"c":18.85,"h":18.85,"l":18.845,"n":30,"o":18.845,"t":"2026-10-19T16:55:00Z","v":2202,"vw":18.84525},{"c":18.845,"h":18.8494,"l":18.835,"n":13,"o":18.835,"t":"2026-10-19T17:00:00Z","v":571,"vw":18.841131},{"c":18.8,"h":18.85,"l":18.8,"n":52,"o":18.85,"t":"2026-10-19T17:05:00Z","v":2132,"vw":18.830645},{"c":18.82,"h":18.82,"l":18.82,"n":28,"o":18.82,"t":"2026-10-19T17:10:00Z","v":955,"vw":18.82},{"c":18.84,"h":18.84,"l":18.8195,"n":42,"o":18.8195,"t":"2026-10-19T17:15:00Z","v":1925,"vw":18.825551},{"c":18.86,"h":18.86,"l":18.84,"n":28,"o":18.84,"t":"2026-10-19T17:20:00Z","v":756,"vw":18.849576},{"c":18.82,"h":18.84,"l":18.82,"n":28,"o":18.84,"t":"2026-10-19T17:25:00Z","v":777,"vw":18.83},{"c":18.86,"h":18.86,"l":18.8,"n":66,"o":18.8,"t":"2026-10-19T17:30:00Z","v":3633,"vw":18.814905},{"c":18.835,"h":18.85,"l":18.835,"n":34,"o":18.84,"t":"2026-10-19T17:35:00Z","v":1170,"vw":18.840602},{"c":18.84,"h":18.84,"l":18.83,"n":40,"o":18.835,"t":"2026-10-19T17:40:00Z","v":2467,"vw":18.834471},{"c":18.84,"h":18.84,"l":18.83,"n":55,"o":18.84,"t":"2026-10-19T17:45:00Z","v":3068,"vw":18.838052},{"c":18.86,"h":18.87,"l":18.84,"n":89,"o":18.84,"t":"2026-10-19T17:50:00Z","v":3035,"vw":18.852957},{"c":18.88,"h":18.88,"l":18.88,"n":28,"o":18.88,"t":"2026-10-19T17:55:00Z","v":1064,"vw":18.88},{"c":18.8791,"h":18.8791,"l":18.87,"n":42,"o":18.87,"t":"2026-10-19T18:00:00Z","v":786,"vw":18.87455},{"c":18.86,"h":18.86,"l":18.86,"n":10,"o":18.86,"t":"2026-10-19T18:05:00Z","v":286,"vw":18.86},{"c":18.87,"h":18.88,"l":18.86,"n":82,"o":18.87,"t":"2026-10-19T18:10:00Z","v":3032,"vw":18.870896},{"c":18.88,"h":18.88,"l":18.88,"n":6,"o":18.88,"t":"2026-10-19T18:15:00Z","v":157,"vw":18.88},{"c":18.865,"h":18.87,"l":18.865,"n":22,"o":18.87,"t":"2026-10-19T18:20:00Z","v":763,"vw":18.868125},{"c":18.85,"h":18.87,"l":18.85,"n":50,"o":18.87,"t":"2026-10-19T18:25:00Z","v":2070,"vw":18.864951},{"c":18.865,"h":18.88,"l":18.865,"n":40,"o":18.88,"t":"2026-10-19T18:30:00Z","v":2321,"vw":18.875865},{"c":18.87,"h":18.87,"l":18.84,"n":63,"o":18.84,"t":"2026-10-19T18:35:00Z","v":2714,"vw":18.85519},{"c":18.93,"h":18.93,"l":18.88,"n":84,"o":18.88,"t":"2026-10-19T18:40:00Z","v":2126,"vw":18.906537},{"c":18.9799,"h":18.9799,"l":18.945,"n":60,"o":18.945,"t":"2026-10-19T18:45:00Z","v":1626,"vw":18.968794},{"c":18.97,"h":18.97,"l":18.95,"n":38,"o":18.96,"t":"2026-10-19T18:50:00Z","v":1207,"vw":18.963166},{"c":18.965,"h":18.965,"l":18.96,"n":19,"o":18.96,"t":"2026-10-19T18:55:00Z","v":978,"vw":18.964361},{"c":18.94,"h":18.96,"l":18.94,"n":66,"o":18.945,"t":"2026-10-19T19:00:00Z","v":2293,"vw":18.954645},{"c":18.91,"h":18.94,"l":18.91,"n":65,"o":18.94,"t":"2026-10-19T19:05:00Z","v":1385,"vw":18.935},{"c":18.92,"h":18.94,"l":18.91,"n":145,"o":18.93,"t":"2026-10-19T19:10:00Z","v":3750,"vw":18.92929},{"c":18.93,"h":18.93,"l":18.91,"n":85,"o":18.92,"t":"2026-10-19T19:15:00Z","v":3014,"vw":18.924998},{"c":18.91,"h":18.92,"l":18.9,"n":84,"o":18.92,"t":"2026-10-19T19:20:00Z","v":2270,"vw":18.91435},{"c":18.92,"h":18.925,"l":18.9151,"n":141,"o":18.9151,"t":"2026-10-19T19:25:00Z","v":5880,"vw":18.921763},{"c":18.94,"h":18.94,"l":18.91,"n":123,"o":18.915,"t":"2026-10-19T19:30:00Z","v":4400,"vw":18.921527},{"c":18.96,"h":18.97,"l":18.935,"n":112,"o":18.935,"t":"2026-10-19T19:35:00Z","v":5003,"vw":18.957715},{"c":18.99,"h":19.01,"l":18.96,"n":219,"o":18.96,"t":"2026-10-19T19:40:00Z","v":17161,"vw":18.989334},{"c":18.95,"h":18.995,"l":18.95,"n":171,"o":18.995,"t":"2026-10-19T19:45:00Z","v":5573,"vw":18.967312},{"c":19,"h":19.02,"l":18.95,"n":249,"o":18.95,"t":"2026-10-19T19:50:00Z","v":14430,"vw":18.978561},{"c":18.93,"h":19.02,"l":18.9,"n":654,"o":18.99,"t":"2026-10-19T19:55:00Z","v":35633,"vw":18.960125},{"c":18.93,"h":18.93,"l":18.93,"n":10,"o":18.93,"t":"2026-10-19T20:00:00Z","v":76944,"vw":18.93},{"c":18.98,"h":19.06,"l":18.98,"n":11,"o":19.06,"t":"2026-10-20T13:30:00Z","v":9274,"vw":19.054084},{"c":18.9,"h":19.01,"l":18.87,"n":31,"o":19.01,"t":"2026-10-20T13:35:00Z","v":2337,"vw":18.906714},{"c":18.96,"h":18.96,"l":18.96,"n":18,"o":18.96,"t":"2026-10-20T13:40:00Z","v":2166,"vw":18.96},{"c":18.92,"h":18.93,"l":18.79,"n":57,"o":18.83,"t":"2026-10-20T13:50:00Z","v":2728,"vw":18.869478},{"c":19.03,"h":19.03,"l":18.93,"n":38,"o":18.93,"t":"2026-10-20T13:55:00Z","v":2474,"vw":18.9525},{"c":19,"h":19.01,"l":18.9425,"n":39,"o":18.945,"t":"2026-10-20T14:00:00Z","v":3068,"vw":18.962799},{"c":18.975,"h":19.06,"l":18.9725,"n":37,"o":18.975,"t":"2026-10-20T14:05:00Z","v":5546,"vw":18.978291},{"c":18.975,"h":18.975,"l":18.975,"n":3,"o":18.975,"t":"2026-10-20T14:10:00Z","v":103,"vw":18.975},{"c":18.98,"h":18.98,"l":18.9,"n":21,"o":18.98,"t":"2026-10-20T14:15:00Z","v":1774,"vw":18.974652},{"c":18.9,"h":18.995,"l":18.9,"n":70,"o":18.95,"t":"2026-10-20T14:20:00Z","v":3861,"vw":18.938761},{"c":19.01,"h":19.025,"l":18.9,"n":101,"o":18.9,"t":"2026-10-20T14:25:00Z","v":7415,"vw":18.964911},{"c":18.93,"h":18.95,"l":18.88,"n":35,"o":18.95,"t":"2026-10-20T14:30:00Z","v":1447,"vw":18.9249},{"c":18.97,"h":18.97,"l":18.9155,"n":33,"o":18.9155,"t":"2026-10-20T14:35:00Z","v":1680,"vw":18.928959},{"c":19.03,"h":19.03,"l":19.03,"n":3,"o":19.03,"t":"2026-10-20T14:40:00Z","v":104,"vw":19.03},{"c":18.9525,"h":18.9525,"l":18.9525,"n":4,"o":18.9525,"t":"2026-10-20T14:45:00Z","v":146,"vw":18.9525},{"c":19,"h":19,"l":19,"n":10,"o":19,"t":"2026-10-20T14:50:00Z","v":129,"vw":19},{"c":19.005,"h":19.03,"l":18.965,"n":86,"o":18.965,"t":"2026-10-20T14:55:00Z","v":5484,"vw":19.01727},{"c":19.005,"h":19.04,"l":19,"n":97,"o":19.005,"t":"2026-10-20T15:00:00Z","v":5691,"vw":19.027327},{"c":19.03,"h":19.04,"l":19,"n":50,"o":19,"t":"2026-10-20T15:05:00Z","v":3201,"vw":19.013616},{"c":19.005,"h":19.04,"l":18.99,"n":55,"o":19.02,"t":"2026-10-20T15:10:00Z","v":2489,"vw":19.012048},{"c":19.03,"h":19.03,"l":18.96,"n":56,"o":18.96,"t":"2026-10-20T15:15:00Z","v":2245,"vw":19.012171},{"c":19.01,"h":19.025,"l":19.01,"n":17,"o":19.025,"t":"2026-10-20T15:20:00Z","v":820,"vw":19.01375},{"c":18.95,"h":18.99,"l":18.95,"n":35,"o":18.99,"t":"2026-10-20T15:30:00Z","v":1133,"vw":18.972143},{"c":18.965,"h":18.965,"l":18.96,"n":29,"o":18.96,"t":"2026-10-20T15:35:00Z","v":724,"vw":18.963328},{"c":18.965,"h":18.965,"l":18.965,"n":3,"o":18.965,"t":"2026-10-20T15:40:00Z","v":107,"vw":18.965},{"c":18.95,"h":18.98,"l":18.95,"n":30,"o":18.96,"t":"2026-10-20T15:45:00Z","v":764,"vw":18.9675},{"c":19.01,"h":19.01,"l":18.98,"n":53,"o":18.98,"t":"2026-10-20T15:50:00Z","v":2612,"vw":18.991092},{"c":19.02,"h":19.02,"l":19.02,"n":22,"o":19.02,"t":"2026-10-20T15:55:00Z","v":1312,"vw":19.02},{"c":18.96,"h":19,"l":18.96,"n":59,"o":19,"t":"2026-10-20T16:00:00Z","v":2160,"vw":18.977298},{"c":18.95,"h":18.97,"l":18.95,"n":72,"o":18.96,"t":"2026-10-20T16:05:00Z","v":1798,"vw":18.960637},{"c":18.95,"h":18.97,"l":18.95,"n":48,"o":18.97,"t":"2026-10-20T16:10:00Z","v":1831,"vw":18.96042},{"c":18.95,"h":18.96,"l":18.95,"n":12,"o":18.96,"t":"2026-10-20T16:15:00Z","v":571,"vw":18.955098},{"c":18.96,"h":18.96,"l":18.96,"n":23,"o":18.96,"t":"2026-10-20T16:20:00Z","v":1309,"vw":18.96},{"c":18.955,"h":18.97,"l":18.94,"n":72,"o":18.94,"t":"2026-10-20T16:25:00Z","v":4146,"vw":18.960863},{"c":18.93,"h":18.98,"l":18.93,"n":103,"o":18.95,"t":"2026-10-20T16:30:00Z","v":4859,"vw":18.945821},{"c":18.915,"h":18.92,"l":18.9014,"n":27,"o":18.9014,"t":"2026-10-20T16:35:00Z","v":1199,"vw":18.908362},{"c":18.865,"h":18.91,"l":18.865,"n":88,"o":18.9,"t":"2026-10-20T16:40:00Z","v":5755,"vw":18.887949},{"c":18.895,"h":18.895,"l":18.865,"n":62,"o":18.865,"t":"2026-10-20T16:45:00Z","v":4838,"vw":18.874524},{"c":18.85,"h":18.88,"l":18.85,"n":33,"o":18.88,"t":"2026-10-20T16:50:00Z","v":2114,"vw":18.859549},{"c":18.845,"h":18.85,"l":18.83,"n":81,"o":18.85,"t":"2026-10-20T16:55:00Z","v":4235,"vw":18.847742},{"c":18.85,"h":18.86,"l":18.85,"n":33,"o":18.86,"t":"2026-10-20T17:00:00Z","v":1583,"vw":18.856676},{"c":18.88,"h":18.88,"l":18.86,"n":91,"o":18.86,"t":"2026-10-20T17:05:00Z","v":3796,"vw":18.872823},{"c":18.89,"h":18.9,"l":18.89,"n":50,"o":18.9,"t":"2026-10-20T17:10:00Z","v":1848,"vw":18.893689},{"c":18.895,"h":18.895,"l":18.895,"n":38,"o":18.895,"t":"2026-10-20T17:15:00Z","v":1227,"vw":18.895},{"c":18.9,"h":18.91,"l":18.88,"n":80,"o":18.91,"t":"2026-10-20T17:20:00Z","v":5409,"vw":18.89531},{"c":18.87,"h":18.88,"l":18.85,"n":114,"o":18.87,"t":"2026-10-20T17:25:00Z","v":3104,"vw":18.863034},{"c":18.895,"h":18.895,"l":18.88,"n":39,"o":18.895,"t":"2026-10-20T17:30:00Z","v":1146,"vw":18.8908},{"c":18.91,"h":18.91,"l":18.91,"n":31,"o":18.91,"t":"2026-10-20T17:35:00Z","v":905,"vw":18.91},{"c":18.91,"h":18.93,"l":18.91,"n":71,"o":18.91,"t":"2026-10-20T17:40:00Z","v":2006,"vw":18.914032},{"c":18.9,"h":18.9,"l":18.9,"n":38,"o":18.9,"t":"2026-10-20T17:45:00Z","v":1471,"vw":18.9},{"c":18.95,"h":18.95,"l":18.93,"n":47,"o":18.93,"t":"2026-10-20T17:50:00Z","v":1713,"vw":18.940652},{"c":18.97,"h":18.97,"l":18.95,"n":40,"o":18.965,"t":"2026-10-20T17:55:00Z","v":1693,"vw":18.955481},{"c":19,"h":19,"l":18.965,"n":53,"o":18.965,"t":"2026-10-20T18:00:00Z","v":2875,"vw":18.988063},{"c":19,"h":19.02,"l":18.9856,"n":96,"o":18.99,"t":"2026-10-20T18:05:00Z","v":5484,"vw":19.000722},{"c":18.975,"h":19,"l":18.975,"n":31,"o":19,"t":"2026-10-20T18:10:00Z","v":1348,"vw":18.986146},{"c":19.01,"h":19.01,"l":18.97,"n":168,"o":18.98,"t":"2026-10-20T18:15:00Z","v":11379,"vw":18.980271},{"c":18.985,"h":19.005,"l":18.98,"n":29,"o":19.005,"t":"2026-10-20T18:20:00Z","v":1426,"vw":18.993576},{"c":18.985,"h":18.99,"l":18.98,"n":70,"o":18.99,"t":"2026-10-20T18:25:00Z","v":1928,"vw":18.986477},{"c":18.97,"h":18.985,"l":18.97,"n":38,"o":18.985,"t":"2026-10-20T18:30:00Z","v":1784,"vw":18.978155},{"c":19,"h":19,"l":18.975,"n":20,"o":18.975,"t":"2026-10-20T18:35:00Z","v":873,"vw":18.98875},{"c":19.02,"h":19.03,"l":19,"n":118,"o":19,"t":"2026-10-20T18:40:00Z","v":5119,"vw":19.008385},{"c":19.02,"h":19.02,"l":19,"n":94,"o":19,"t":"2026-10-20T18:45:00Z","v":5653,"vw":19.006509},{"c":19.015,"h":19.03,"l":19.015,"n":44,"o":19.02,"t":"2026-10-20T18:50:00Z","v":1941,"vw":19.019815},{"c":19.05,"h":19.05,"l":19.015,"n":87,"o":19.015,"t":"2026-10-20T18:55:00Z","v":4350,"vw":19.031186},{"c":19.105,"h":19.105,"l":19.055,"n":134,"o":19.07,"t":"2026-10-20T19:00:00Z","v":11392,"vw":19.075806},{"c":19.12,"h":19.15,"l":19.11,"n":163,"o":19.12,"t":"2026-10-20T19:05:00Z","v":7398,"vw":19.134579},{"c":19.17,"h":19.17,"l":19.14,"n":98,"o":19.14,"t":"2026-10-20T19:15:00Z","v":4284,"vw":19.162143},{"c":19.165,"h":19.17,"l":19.15,"n":37,"o":19.17,"t":"2026-10-20T19:20:00Z","v":1960,"vw":19.164329},{"c":19.205,"h":19.21,"l":19.17,"n":194,"o":19.17,"t":"2026-10-20T19:25:00Z","v":11524,"vw":19.194823},{"c":19.2,"h":19.22,"l":19.15,"n":259,"o":19.22,"t":"2026-10-20T19:30:00Z","v":18257,"vw":19.184277},{"c":19.22,"h":19.23,"l":19.195,"n":69,"o":19.195,"t":"2026-10-20T19:35:00Z","v":3720,"vw":19.216688},{"c":19.2,"h":19.23,"l":19.19,"n":135,"o":19.22,"t":"2026-10-20T19:40:00Z","v":10206,"vw":19.217009},{"c":19.225,"h":19.24,"l":19.19,"n":139,"o":19.19,"t":"2026-10-20T19:45:00Z","v":6775,"vw":19.220176},{"c":19.27,"h":19.28,"l":19.23,"n":238,"o":19.24,"t":"2026-10-20T19:50:00Z","v":16664,"vw":19.252387},{"c":19.11,"h":19.26,"l":19.09,"n":885,"o":19.26,"t":"2026-10-20T19:55:00Z","v":48604,"vw":19.170551},{"c":19.1,"h":19.1,"l":19.1,"n":17,"o":19.1,"t":"2026-10-20T20:00:00Z","v":88605,"vw":19.1},{"c":19.35,"h":19.35,"l":19.07,"n":37,"o":19.07,"t":"2026-10-21T13:30:00Z","v":7481,"vw":19.18763},{"c":19.5,"h":19.5,"l":19.335,"n":20,"o":19.335,"t":"2026-10-21T13:35:00Z","v":4705,"vw":19.343587},{"c":19.315,"h":19.52,"l":19.315,"n":32,"o":19.335,"t":"2026-10-21T13:40:00Z","v":6706,"vw":19.34667},{"c":19.23,"h":19.23,"l":19.23,"n":3,"o":19.23,"t":"2026-10-21T13:45:00Z","v":383,"vw":19.23},{"c":19.28,"h":19.4,"l":19.28,"n":5,"o":19.285,"t":"2026-10-21T13:50:00Z","v":1884,"vw":19.290946},{"c":19.4,"h":19.4,"l":19.285,"n":7,"o":19.285,"t":"2026-10-21T13:55:00Z","v":2744,"vw":19.296981},{"c":19.39,"h":19.46,"l":19.285,"n":45,"o":19.285,"t":"2026-10-21T14:00:00Z","v":3838,"vw":19.407414},{"c":19.405,"h":19.405,"l":19.405,"n":4,"o":19.405,"t":"2026-10-21T14:05:00Z","v":341,"vw":19.405},{"c":19.48,"h":19.48,"l":19.46,"n":29,"o":19.46,"t":"2026-10-21T14:10:00Z","v":1408,"vw":19.463597},{"c":19.54,"h":19.54,"l":19.4009,"n":16,"o":19.475,"t":"2026-10-21T14:15:00Z","v":1727,"vw":19.48461},{"c":19.56,"h":19.56,"l":19.49,"n":25,"o":19.5,"t":"2026-10-21T14:25:00Z","v":1301,"vw":19.516627},{"c":19.47,"h":19.47,"l":19.41,"n":84,"o":19.425,"t":"2026-10-21T14:30:00Z","v":3635,"vw":19.443261},{"c":19.45,"h":19.475,"l":19.42,"n":35,"o":19.475,"t":"2026-10-21T14:40:00Z","v":2140,"vw":19.456295},{"c":19.5,"h":19.5,"l":19.48,"n":101,"o":19.48,"t":"2026-10-21T14:50:00Z","v":2182,"vw":19.486275},{"c":19.465,"h":19.52,"l":19.44,"n":99,"o":19.49,"t":"2026-10-21T14:55:00Z","v":8277,"vw":19.481107},{"c":19.42,"h":19.44,"l":19.42,"n":20,"o":19.44,"t":"2026-10-21T15:00:00Z","v":1210,"vw":19.426427},{"c":19.43,"h":19.43,"l":19.42,"n":8,"o":19.42,"t":"2026-10-21T15:05:00Z","v":449,"vw":19.425},{"c":19.42,"h":19.46,"l":19.42,"n":6,"o":19.46,"t":"2026-10-21T15:10:00Z","v":215,"vw":19.44},{"c":19.37,"h":19.39,"l":19.37,"n":40,"o":19.38,"t":"2026-10-21T15:15:00Z","v":3076,"vw":19.379986},{"c":19.32,"h":19.32,"l":19.32,"n":2,"o":19.32,"t":"2026-10-21T15:20:00Z","v":106,"vw":19.32},{"c":19.365,"h":19.37,"l":19.36,"n":23,"o":19.36,"t":"2026-10-21T15:25:00Z","v":827,"vw":19.3625},{"c":19.36,"h":19.39,"l":19.3,"n":168,"o":19.33,"t":"2026-10-21T15:30:00Z","v":9820,"vw":19.323931},{"c":19.38,"h":19.38,"l":19.37,"n":28,"o":19.37,"t":"2026-10-21T15:35:00Z","v":922,"vw":19.376667},{"c":19.39,"h":19.39,"l":19.39,"n":9,"o":19.39,"t":"2026-10-21T15:40:00Z","v":177,"vw":19.39},{"c":19.41,"h":19.41,"l":19.39,"n":47,"o":19.39,"t":"2026-10-21T15:45:00Z","v":1286,"vw":19.4},{"c":19.42,"h":19.42,"l":19.42,"n":7,"o":19.42,"t":"2026-10-21T15:50:00Z","v":476,"vw":19.42},{"c":19.41,"h":19.44,"l":19.405,"n":91,"o":19.44,"t":"2026-10-21T15:55:00Z","v":2575,"vw":19.411774},{"c":19.415,"h":19.415,"l":19.415,"n":10,"o":19.415,"t":"2026-10-21T16:00:00Z","v":275,"vw":19.415},{"c":19.39,"h":19.415,"l":19.39,"n":40,"o":19.415,"t":"2026-10-21T16:05:00Z","v":1051,"vw":19.397111},{"c":19.44,"h":19.44,"l":19.42,"n":38,"o":19.42,"t":"2026-10-21T16:10:00Z","v":1135,"vw":19.429804},{"c":19.42,"h":19.42,"l":19.42,"n":16,"o":19.42,"t":"2026-10-21T16:20:00Z","v":297,"vw":19.42},{"c":19.42,"h":19.42,"l":19.42,"n":6,"o":19.42,"t":"2026-10-21T16:25:00Z","v":110,"vw":19.42},{"c":19.465,"h":19.47,"l":19.44,"n":80,"o":19.44,"t":"2026-10-21T16:30:00Z","v":2576,"vw":19.456466},{"c":19.35,"h":19.48,"l":19.345,"n":118,"o":19.465,"t":"2026-10-21T16:35:00Z","v":6046,"vw":19.415366},{"c":19.385,"h":19.39,"l":19.38,"n":43,"o":19.38,"t":"2026-10-21T16:40:00Z","v":2486,"vw":19.385142},{"c":19.385,"h":19.385,"l":19.385,"n":16,"o":19.385,"t":"2026-10-21T16:45:00Z","v":421,"vw":19.385},{"c":19.4,"h":19.4,"l":19.4,"n":7,"o":19.4,"t":"2026-10-21T16:50:00Z","v":283,"vw":19.4},{"c":19.41,"h":19.41,"l":19.395,"n":63,"o":19.4,"t":"2026-10-21T17:00:00Z","v":2110,"vw":19.403813},{"c":19.4,"h":19.42,"l":19.4,"n":35,"o":19.4,"t":"2026-10-21T17:05:00Z","v":1589,"vw":19.411478},{"c":19.4,"h":19.4,"l":19.4,"n":5,"o":19.4,"t":"2026-10-21T17:10:00Z","v":185,"vw":19.4},{"c":19.435,"h":19.435,"l":19.42,"n":60,"o":19.42,"t":"2026-10-21T17:15:00Z","v":2024,"vw":19.431},{"c":19.45,"h":19.45,"l":19.45,"n":46,"o":19.45,"t":"2026-10-21T17:20:00Z","v":1283,"vw":19.45},{"c":19.485,"h":19.485,"l":19.47,"n":35,"o":19.48,"t":"2026-10-21T17:25:00Z","v":1321,"vw":19.477857},{"c":19.5,"h":19.5,"l":19.485,"n":39,"o":19.485,"t":"2026-10-21T17:30:00Z","v":1570,"vw":19.49125},{"c":19.54,"h":19.54,"l":19.5,"n":59,"o":19.5,"t":"2026-10-21T17:35:00Z","v":1779,"vw":19.516323},{"c":19.54,"h":19.54,"l":19.54,"n":10,"o":19.54,"t":"2026-10-21T17:40:00Z","v":1081,"vw":19.54},{"c":19.54,"h":19.54,"l":19.51,"n":35,"o":19.53,"t":"2026-10-21T17:45:00Z","v":4631,"vw":19.523796},{"c":19.5,"h":19.5,"l":19.5,"n":13,"o":19.5,"t":"2026-10-21T17:50:00Z","v":350,"vw":19.5},{"c":19.55,"h":19.55,"l":19.53,"n":62,"o":19.53,"t":"2026-10-21T17:55:00Z","v":1783,"vw":19.535327},{"c":19.55,"h":19.55,"l":19.55,"n":16,"o":19.55,"t":"2026-10-21T18:00:00Z","v":409,"vw":19.55},{"c":19.61,"h":19.61,"l":19.56,"n":96,"o":19.56,"t":"2026-10-21T18:05:00Z","v":2695,"vw":19.581111},{"c":19.62,"h":19.62,"l":19.61,"n":47,"o":19.61,"t":"2026-10-21T18:10:00Z","v":1055,"vw":19.617967},{"c":19.58,"h":19.605,"l":19.58,"n":63,"o":19.605,"t":"2026-10-21T18:15:00Z","v":1665,"vw":19.590714},{"c":19.6,"h":19.6,"l":19.58,"n":69,"o":19.59,"t":"2026-10-21T18:20:00Z","v":2052,"vw":19.587062},{"c":19.56,"h":19.6,"l":19.55,"n":40,"o":19.58,"t":"2026-10-21T18:25:00Z","v":1364,"vw":19.56164},{"c":19.58,"h":19.58,"l":19.58,"n":38,"o":19.58,"t":"2026-10-21T18:30:00Z","v":1039,"vw":19.58},{"c":19.585,"h":19.585,"l":19.585,"n":6,"o":19.585,"t":"2026-10-21T18:35:00Z","v":198,"vw":19.585},{"c":19.59,"h":19.6,"l":19.59,"n":43,"o":19.6,"t":"2026-10-21T18:40:00Z","v":3071,"vw":19.597325},{"c":19.615,"h":19.625,"l":19.59,"n":100,"o":19.59,"t":"2026-10-21T18:45:00Z","v":3466,"vw":19.615074},{"c":19.61,"h":19.61,"l":19.6,"n":63,"o":19.61,"t":"2026-10-21T18:50:00Z","v":1977,"vw":19.608603},{"c":19.6,"h":19.61,"l":19.58,"n":69,"o":19.61,"t":"2026-10-21T18:55:00Z","v":2299,"vw":19.595704},{"c":19.6,"h":19.6,"l":19.58,"n":14,"o":19.595,"t":"2026-10-21T19:00:00Z","v":637,"vw":19.5925},{"c":19.625,"h":19.625,"l":19.58,"n":100,"o":19.58,"t":"2026-10-21T19:05:00Z","v":2580,"vw":19.606374},{"c":19.67,"h":19.67,"l":19.625,"n":220,"o":19.625,"t":"2026-10-21T19:10:00Z","v":10620,"vw":19.649919},{"c":19.68,"h":19.705,"l":19.66,"n":118,"o":19.66,"t":"2026-10-21T19:15:00Z","v":3297,"vw":19.684217},{"c":19.69,"h":19.69,"l":19.67,"n":207,"o":19.69,"t":"2026-10-21T19:20:00Z","v":5487,"vw":19.685006},{"c":19.7,"h":19.71,"l":19.69,"n":93,"o":19.7,"t":"2026-10-21T19:25:00Z","v":2639,"vw":19.7},{"c":19.565,"h":19.71,"l":19.56,"n":194,"o":19.7,"t":"2026-10-21T19:30:00Z","v":8759,"vw":19.652689},{"c":19.54,"h":19.58,"l":19.54,"n":98,"o":19.55,"t":"2026-10-21T19:35:00Z","v":3418,"vw":19.55664},{"c":19.535,"h":19.58,"l":19.51,"n":135,"o":19.53,"t":"2026-10-21T19:40:00Z","v":4111,"vw":19.536195},{"c":19.48,"h":19.535,"l":19.47,"n":132,"o":19.535,"t":"2026-10-21T19:45:00Z","v":4208,"vw":19.503535},{"c":19.44,"h":19.53,"l":19.41,"n":166,"o":19.5,"t":"2026-10-21T19:50:00Z","v":7263,"vw":19.45007},{"c":19.45,"h":19.49,"l":19.42,"n":924,"o":19.42,"t":"2026-10-21T19:55:00Z","v":63967,"vw":19.457438},{"c":19.43,"h":19.47,"l":19.43,"n":19,"o":19.47,"t":"2026-10-21T20:00:00Z","v":88625,"vw":19.430623},{"c":19.66,"h":19.66,"l":19.39,"n":13,"o":19.39,"t":"2026-10-22T13:30:00Z","v":1873,"vw":19.406314},{"c":19.48,"h":19.48,"l":19.475,"n":14,"o":19.48,"t":"2026-10-22T13:35:00Z","v":804,"vw":19.479104},{"c":19.175,"h":19.28,"l":19.175,"n":22,"o":19.28,"t":"2026-10-22T13:40:00Z","v":1060,"vw":19.226771},{"c":19.055,"h":19.212,"l":19.055,"n":50,"o":19.212,"t":"2026-10-22T13:45:00Z","v":7116,"vw":19.120208},{"c":18.855,"h":19.07,"l":18.78,"n":47,"o":19.07,"t":"2026-10-22T13:50:00Z","v":3053,"vw":18.902753},{"c":19.015,"h":19.015,"l":19.015,"n":3,"o":19.015,"t":"2026-10-22T13:55:00Z","v":116,"vw":19.015},{"c":18.835,"h":18.845,"l":18.835,"n":14,"o":18.845,"t":"2026-10-22T14:00:00Z","v":612,"vw":18.843182},{"c":18.695,"h":18.9,"l":18.695,"n":133,"o":18.82,"t":"2026-10-22T14:05:00Z","v":11224,"vw":18.823484},{"c":18.82,"h":18.82,"l":18.675,"n":26,"o":18.675,"t":"2026-10-22T14:10:00Z","v":1586,"vw":18.758214},{"c":18.89,"h":18.91,"l":18.89,"n":20,"o":18.91,"t":"2026-10-22T14:15:00Z","v":570,"vw":18.901667},{"c":18.61,"h":18.78,"l":18.61,"n":77,"o":18.78,"t":"2026-10-22T14:20:00Z","v":5316,"vw":18.71917},{"c":18.54,"h":18.7,"l":18.46,"n":74,"o":18.69,"t":"2026-10-22T14:25:00Z","v":4752,"vw":18.605229},{"c":18.465,"h":18.485,"l":18.36,"n":46,"o":18.36,"t":"2026-10-22T14:30:00Z","v":4960,"vw":18.466001},{"c":18.415,"h":18.61,"l":18.39,"n":49,"o":18.465,"t":"2026-10-22T14:35:00Z","v":2846,"vw":18.466997},{"c":18.375,"h":18.51,"l":18.375,"n":59,"o":18.46,"t":"2026-10-22T14:40:00Z","v":2422,"vw":18.419037},{"c":18.605,"h":18.64,"l":18.45,"n":94,"o":18.45,"t":"2026-10-22T14:45:00Z","v":5192,"vw":18.545177},{"c":18.635,"h":18.66,"l":18.56,"n":348,"o":18.605,"t":"2026-10-22T14:50:00Z","v":24716,"vw":18.624622},{"c":18.66,"h":18.66,"l":18.61,"n":33,"o":18.61,"t":"2026-10-22T14:55:00Z","v":865,"vw":18.635},{"c":18.67,"h":18.71,"l":18.65,"n":140,"o":18.695,"t":"2026-10-22T15:00:00Z","v":5182,"vw":18.691127},{"c":18.77,"h":18.77,"l":18.675,"n":198,"o":18.675,"t":"2026-10-22T15:05:00Z","v":8147,"vw":18.722383},{"c":18.5,"h":18.735,"l":18.5,"n":295,"o":18.735,"t":"2026-10-22T15:10:00Z","v":12703,"vw":18.623696},{"c":18.61,"h":18.61,"l":18.46,"n":147,"o":18.48,"t":"2026-10-22T15:15:00Z","v":7100,"vw":18.508339},{"c":18.5401,"h":18.63,"l":18.5401,"n":27,"o":18.63,"t":"2026-10-22T15:20:00Z","v":1228,"vw":18.592473},{"c":18.535,"h":18.55,"l":18.535,"n":34,"o":18.54,"t":"2026-10-22T15:25:00Z","v":1401,"vw":18.541079},{"c":18.54,"h":18.56,"l":18.49,"n":98,"o":18.49,"t":"2026-10-22T15:30:00Z","v":4482,"vw":18.52588},{"c":18.61,"h":18.61,"l":18.55,"n":59,"o":18.58,"t":"2026-10-22T15:35:00Z","v":2513,"vw":18.581979},{"c":18.625,"h":18.66,"l":18.55,"n":193,"o":18.58,"t":"2026-10-22T15:40:00Z","v":6803,"vw":18.594879},{"c":18.615,"h":18.62,"l":18.615,"n":14,"o":18.62,"t":"2026-10-22T15:45:00Z","v":476,"vw":18.616667},{"c":18.715,"h":18.715,"l":18.65,"n":74,"o":18.65,"t":"2026-10-22T15:50:00Z","v":1728,"vw":18.686},{"c":18.745,"h":18.75,"l":18.715,"n":69,"o":18.715,"t":"2026-10-22T15:55:00Z","v":1916,"vw":18.739},{"c":18.82,"h":18.82,"l":18.745,"n":133,"o":18.745,"t":"2026-10-22T16:00:00Z","v":5063,"vw":18.780925},{"c":18.89,"h":18.89,"l":18.82,"n":68,"o":18.82,"t":"2026-10-22T16:05:00Z","v":1493,"vw":18.849286},{"c":18.92,"h":18.92,"l":18.89,"n":47,"o":18.89,"t":"2026-10-22T16:10:00Z","v":823,"vw":18.897353},{"c":18.97,"h":18.97,"l":18.915,"n":50,"o":18.915,"t":"2026-10-22T16:15:00Z","v":1491,"vw":18.934532},{"c":18.98,"h":18.98,"l":18.945,"n":52,"o":18.945,"t":"2026-10-22T16:20:00Z","v":1312,"vw":18.959167},{"c":18.985,"h":18.99,"l":18.9669,"n":18,"o":18.99,"t":"2026-10-22T16:25:00Z","v":1985,"vw":18.983993},{"c":19.04,"h":19.04,"l":18.97,"n":131,"o":18.97,"t":"2026-10-22T16:30:00Z","v":6895,"vw":19.000809},{"c":19.08,"h":19.08,"l":19.035,"n":120,"o":19.05,"t":"2026-10-22T16:35:00Z","v":9166,"vw":19.0383},{"c":19.085,"h":19.13,"l":19.085,"n":98,"o":19.11,"t":"2026-10-22T16:40:00Z","v":7539,"vw":19.102917},{"c":19.08,"h":19.095,"l":19.065,"n":48,"o":19.07,"t":"2026-10-22T16:45:00Z","v":2590,"vw":19.080996},{"c":19.16,"h":19.16,"l":19.11,"n":60,"o":19.11,"t":"2026-10-22T16:50:00Z","v":2022,"vw":19.134144},{"c":19.18,"h":19.18,"l":19.15,"n":229,"o":19.1528,"t":"2026-10-22T16:55:00Z","v":6967,"vw":19.156653},{"c":19.17,"h":19.2,"l":19.15,"n":156,"o":19.18,"t":"2026-10-22T17:00:00Z","v":12986,"vw":19.175008},{"c":19.205,"h":19.21,"l":19.19,"n":89,"o":19.19,"t":"2026-10-22T17:05:00Z","v":3740,"vw":19.20333},{"c":19.175,"h":19.22,"l":19.175,"n":239,"o":19.2,"t":"2026-10-22T17:10:00Z","v":12609,"vw":19.21099},{"c":19.15,"h":19.18,"l":19.14,"n":75,"o":19.17,"t":"2026-10-22T17:15:00Z","v":3704,"vw":19.154802},{"c":19.14,"h":19.155,"l":19.13,"n":35,"o":19.15,"t":"2026-10-22T17:20:00Z","v":4250,"vw":19.148975},{"c":19.15,"h":19.15,"l":19.125,"n":66,"o":19.145,"t":"2026-10-22T17:25:00Z","v":2908,"vw":19.140627},{"c":19.175,"h":19.18,"l":19.17,"n":42,"o":19.17,"t":"2026-10-22T17:30:00Z","v":1872,"vw":19.1735},{"c":19.18,"h":19.19,"l":19.17,"n":76,"o":19.175,"t":"2026-10-22T17:35:00Z","v":3347,"vw":19.176421},{"c":19.17,"h":19.18,"l":19.15,"n":102,"o":19.16,"t":"2026-10-22T17:40:00Z","v":7004,"vw":19.157663},{"c":19.15,"h":19.17,"l":19.15,"n":75,"o":19.17,"t":"2026-10-22T17:45:00Z","v":2819,"vw":19.158524},{"c":19.215,"h":19.215,"l":19.1537,"n":127,"o":19.16,"t":"2026-10-22T17:50:00Z","v":6036,"vw":19.178197},{"c":19.18,"h":19.215,"l":19.175,"n":66,"o":19.215,"t":"2026-10-22T17:55:00Z","v":3585,"vw":19.203415},{"c":19.09,"h":19.18,"l":19.09,"n":163,"o":19.18,"t":"2026-10-22T18:00:00Z","v":9229,"vw":19.14258},{"c":19.085,"h":19.09,"l":19.0507,"n":38,"o":19.09,"t":"2026-10-22T18:05:00Z","v":1324,"vw":19.068111},{"c":19.07,"h":19.095,"l":19.05,"n":62,"o":19.095,"t":"2026-10-22T18:10:00Z","v":2477,"vw":19.078421},{"c":19.12,"h":19.13,"l":19.07,"n":129,"o":19.07,"t":"2026-10-22T18:15:00Z","v":4158,"vw":19.102562},{"c":19.145,"h":19.16,"l":19.13,"n":98,"o":19.13,"t":"2026-10-22T18:20:00Z","v":1333,"vw":19.146364},{"c":19.125,"h":19.157,"l":19.12,"n":180,"o":19.14,"t":"2026-10-22T18:25:00Z","v":5685,"vw":19.139039},{"c":19.12,"h":19.125,"l":19.1,"n":102,"o":19.125,"t":"2026-10-22T18:30:00Z","v":5012,"vw":19.115005},{"c":19.16,"h":19.16,"l":19.14,"n":56,"o":19.14,"t":"2026-10-22T18:35:00Z","v":1050,"vw":19.14625},{"c":19.14,"h":19.14,"l":19.12,"n":135,"o":19.14,"t":"2026-10-22T18:40:00Z","v":4778,"vw":19.12543},{"c":19.2,"h":19.2,"l":19.135,"n":120,"o":19.135,"t":"2026-10-22T18:45:00Z","v":4050,"vw":19.172316},{"c":19.265,"h":19.27,"l":19.21,"n":103,"o":19.21,"t":"2026-10-22T18:50:00Z","v":3492,"vw":19.251997},{"c":19.27,"h":19.3,"l":19.26,"n":170,"o":19.28,"t":"2026-10-22T18:55:00Z","v":6217,"vw":19.274151},{"c":19.22,"h":19.26,"l":19.2,"n":338,"o":19.25,"t":"2026-10-22T19:00:00Z","v":12537,"vw":19.232448},{"c":19.17,"h":19.215,"l":19.17,"n":84,"o":19.215,"t":"2026-10-22T19:05:00Z","v":3266,"vw":19.195624},{"c":19.19,"h":19.22,"l":19.165,"n":111,"o":19.2,"t":"2026-10-22T19:10:00Z","v":3040,"vw":19.200294},{"c":19.105,"h":19.18,"l":19.08,"n":137,"o":19.18,"t":"2026-10-22T19:15:00Z","v":3591,"vw":19.120042},{"c":19.12,"h":19.12,"l":19.1,"n":121,"o":19.105,"t":"2026-10-22T19:20:00Z","v":2359,"vw":19.114167},{"c":19.12,"h":19.15,"l":19.105,"n":153,"o":19.12,"t":"2026-10-22T19:25:00Z","v":4770,"vw":19.12581},{"c":19.03,"h":19.105,"l":19.025,"n":135,"o":19.105,"t":"2026-10-22T19:30:00Z","v":4921,"vw":19.040438},{"c":18.985,"h":19.01,"l":18.95,"n":181,"o":19.01,"t":"2026-10-22T19:35:00Z","v":6426,"vw":18.980431},{"c":18.95,"h":19,"l":18.95,"n":162,"o":18.985,"t":"2026-10-22T19:40:00Z","v":4919,"vw":18.98472},{"c":18.9,"h":19.02,"l":18.9,"n":331,"o":18.95,"t":"2026-10-22T19:45:00Z","v":17795,"vw":18.985421},{"c":18.91,"h":18.95,"l":18.87,"n":222,"o":18.915,"t":"2026-10-22T19:50:00Z","v":13911,"vw":18.917937},{"c":18.82,"h":18.91,"l":18.79,"n":765,"o":18.9,"t":"2026-10-22T19:55:00Z","v":39189,"vw":18.837652},{"c":18.81,"h":18.83,"l":18.81,"n":27,"o":18.83,"t":"2026-10-22T20:00:00Z","v":81421,"vw":18.810208}],"history":[{"c":29.7,"h":30,"l":28.25,"n":31838,"o":29,"t":"2025-01-16T05:00:00Z","v":6442405,"vw":29.144654},{"c":30,"h":30,"l":28.3,"n":8985,"o":29.5,"t":"2025-01-17T05:00:00Z","v":1157823,"vw":29.354652},{"c":30.25,"h":30.5,"l":29.52,"n":8035,"o":30.23,"t":"2025-01-21T05:00:00Z","v":809904,"vw":30.064332},{"c":29.42,"h":30.24,"l":29.02,"n":8684,"o":30.24,"t":"2025-01-22T05:00:00Z","v":1152867,"vw":29.806013},{"c":29.37,"h":30,"l":29.1,"n":14051,"o":29.42,"t":"2025-01-23T05:00:00Z","v":2267934,"vw":29.46276},{"c":28.29,"h":29.5366,"l":28.29,"n":4947,"o":29.37,"t":"2025-01-24T05:00:00Z","v":432922,"vw":28.695235},{"c":28.83,"h":29.38,"l":27.86,"n":6345,"o":28.06,"t":"2025-01-27T05:00:00Z","v":564922,"vw":28.78099},{"c":28.18,"h":29.12,"l":27.9,"n":4919,"o":29.12,"t":"2025-01-28T05:00:00Z","v":340932,"vw":28.279751},{"c":29.13,"h":29.57,"l":27.02,"n":4888,"o":27.73,"t":"2025-01-29T05:00:00Z","v":830187,"vw":28.758668},{"c":28.97,"h":29.28,"l":28.7444,"n":2901,"o":29.02,"t":"2025-01-30T05:00:00Z","v":196427,"vw":29.018275},{"c":28,"h":29.22,"l":27.99,"n":3159,"o":28.86,"t":"2025-01-31T05:00:00Z","v":274167,"vw":28.414968},{"c":28.44,"h":28.49,"l":27.54,"n":4447,"o":27.99,"t":"2025-02-03T05:00:00Z","v":308706,"vw":28.107275},{"c":28.55,"h":29.09,"l":28.3756,"n":3282,"o":28.5,"t":"2025-02-04T05:00:00Z","v":303209,"vw":28.768112},{"c":28.33,"h":28.675,"l":27.925,"n":2443,"o":28.61,"t":"2025-02-05T05:00:00Z","v":180672,"vw":28.218646},{"c":28.5,"h":28.77,"l":27.9,"n":2997,"o":28.14,"t":"2025-02-06T05:00:00Z","v":227664,"vw":28.365356},{"c":28.65,"h":29.045,"l":28.37,"n":2625,"o":28.5,"t":"2025-02-07T05:00:00Z","v":184241,"vw":28.687251},{"c":28.51,"h":29.14,"l":28.21,"n":4080,"o":28.65,"t":"2025-02-10T05:00:00Z","v":409118,"vw":28.5725},{"c":27,"h":28.24,"l":26.9,"n":4838,"o":28.24,"t":"2025-02-11T05:00:00Z","v":426987,"vw":27.367649},{"c":26.95,"h":27.21,"l":26.27,"n":6194,"o":26.81,"t":"2025-02-12T05:00:00Z","v":387691,"vw":26.809518},{"c":26.25,"h":27.22,"l":26.185,"n":3252,"o":27,"t":"2025-02-13T05:00:00Z","v":256136,"vw":26.46531},{"c":26.3,"h":26.51,"l":25.62,"n":3694,"o":26.12,"t":"2025-02-14T05:00:00Z","v":286312,"vw":26.126706},{"c":27.45,"h":27.56,"l":26.2412,"n":3009,"o":26.57,"t":"2025-02-18T05:00:00Z","v":218878,"vw":27.033769},{"c":26.99,"h":27.645,"l":26.96,"n":2537,"o":27.09,"t":"2025-02-19T05:00:00Z","v":138312,"vw":27.213016},{"c":27.14,"h":27.54,"l":26.87,"n":3859,"o":27.22,"t":"2025-02-20T05:00:00Z","v":265887,"vw":27.304142},{"c":26.94,"h":27.43,"l":26.82,"n":2495,"o":27.43,"t":"2025-02-21T05:00:00Z","v":132922,"vw":26.974924},{"c":26.36,"h":27.08,"l":26.18,"n":3270,"o":26.9,"t":"2025-02-24T05:00:00Z","v":213032,"vw":26.586284},{"c":25.27,"h":26.55,"l":25,"n":5637,"o":26.39,"t":"2025-02-25T05:00:00Z","v":558388,"vw":25.595493},{"c":26.44,"h":26.595,"l":25.57,"n":5354,"o":25.57,"t":"2025-02-26T05:00:00Z","v":256518,"vw":26.340011},{"c":25.69,"h":26.8,"l":25.49,"n":5477,"o":26.8,"t":"2025-02-27T05:00:00Z","v":299384,"vw":25.954346},{"c":25.8,"h":26.39,"l":25.22,"n":5348,"o":25.88,"t":"2025-02-28T05:00:00Z","v":399058,"vw":25.574467},{"c":24.77,"h":26.05,"l":24.77,"n":3681,"o":25.81,"t":"2025-03-03T05:00:00Z","v":202665,"vw":25.308295},{"c":23.79,"h":24.36,"l":23.02,"n":2977,"o":24.21,"t":"2025-03-04T05:00:00Z","v":288558,"vw":23.595555},{"c":22.85,"h":23.99,"l":21.9,"n":6951,"o":23.63,"t":"2025-03-05T05:00:00Z","v":421694,"vw":22.575119},{"c":23.41,"h":23.99,"l":22.36,"n":6278,"o":22.61,"t":"2025-03-06T05:00:00Z","v":531017,"vw":23.177138},{"c":22.72,"h":23.91,"l":22.48,"n":7983,"o":23.42,"t":"2025-03-07T05:00:00Z","v":519439,"vw":23.058368},{"c":21.86,"h":23.14,"l":21.31,"n":7789,"o":23.14,"t":"2025-03-10T04:00:00Z","v":690715,"vw":21.886112},{"c":22.51,"h":22.65,"l":21.425,"n":6186,"o":21.69,"t":"2025-03-11T04:00:00Z","v":324880,"vw":22.180245},{"c":23.35,"h":23.51,"l":22.66,"n":3397,"o":23.04,"t":"2025-03-12T04:00:00Z","v":206904,"vw":23.161979},{"c":22.86,"h":23.59,"l":22.71,"n":2902,"o":23.28,"t":"2025-03-13T04:00:00Z","v":251707,"vw":22.913923},{"c":23.21,"h":23.74,"l":22.75,"n":3546,"o":22.98,"t":"2025-03-14T04:00:00Z","v":279954,"vw":23.33383},{"c":24.3,"h":24.44,"l":23.06,"n":6662,"o":23.13,"t":"2025-03-17T04:00:00Z","v":546945,"vw":23.902522},{"c":24.44,"h":26.7399,"l":23.11,"n":6373,"o":24.8,"t":"2025-03-18T04:00:00Z","v":502257,"vw":24.51743},{"c":24.56,"h":24.82,"l":23.75,"n":6233,"o":23.75,"t":"2025-03-19T04:00:00Z","v":621089,"vw":24.358032},{"c":24.48,"h":24.69,"l":23.81,"n":5651,"o":24.42,"t":"2025-03-20T04:00:00Z","v":518104,"vw":24.446341},{"c":25.12,"h":25.81,"l":24.26,"n":11987,"o":24.26,"t":"2025-03-21T04:00:00Z","v":4887516,"vw":25.130711},{"c":26.09,"h":26.51,"l":25.03,"n":7504,"o":25.48,"t":"2025-03-24T04:00:00Z","v":376192,"vw":26.083426},{"c":25.7,"h":26.43,"l":25.4678,"n":8913,"o":25.7,"t":"2025-03-25T04:00:00Z","v":629902,"vw":26.006295},{"c":25.83,"h":26.06,"l":25.05,"n":7128,"o":25.81,"t":"2025-03-26T04:00:00Z","v":373691,"vw":25.662054},{"c":25.8,"h":26.116,"l":25.55,"n":4401,"o":25.56,"t":"2025-03-27T04:00:00Z","v":269838,"vw":25.8779},{"c":25.98,"h":26.035,"l":25.54,"n":3892,"o":25.83,"t":"2025-03-28T04:00:00Z","v":249744,"vw":25.932487},{"c":25.65,"h":26.1,"l":25.28,"n":6739,"o":25.79,"t":"2025-03-31T04:00:00Z","v":611729,"vw":25.794496},{"c":24.61,"h":25.61,"l":24.04,"n":5338,"o":25.44,"t":"2025-04-01T04:00:00Z","v":620146,"vw":24.607084},{"c":24.3,"h":24.62,"l":23.93,"n":6430,"o":24.61,"t":"2025-04-02T04:00:00Z","v":673240,"vw":24.217935},{"c":21.97,"h":23.425,"l":21.65,"n":9084,"o":23.17,"t":"2025-04-03T04:00:00Z","v":456644,"vw":22.163916},{"c":18.87,"h":21.54,"l":18.05,"n":10087,"o":21.25,"t":"2025-04-04T04:00:00Z","v":1158988,"vw":18.831071},{"c":18.96,"h":19.92,"l":17.7696,"n":7927,"o":18.24,"t":"2025-04-07T04:00:00Z","v":523318,"vw":18.863415},{"c":17.38,"h":19.44,"l":17.075,"n":6898,"o":19.44,"t":"2025-04-08T04:00:00Z","v":593656,"vw":18.150259},{"c":20.27,"h":20.48,"l":16.69,"n":12298,"o":16.87,"t":"2025-04-09T04:00:00Z","v":1166753,"vw":18.377301},{"c":18.81,"h":19.77,"l":18.22,"n":5838,"o":19.77,"t":"2025-04-10T04:00:00Z","v":330137,"vw":18.706354},{"c":18.75,"h":19.215,"l":17.68,"n":4141,"o":18.83,"t":"2025-04-11T04:00:00Z","v":582521,"vw":18.482563},{"c":19.01,"h":19.8099,"l":18.65,"n":4100,"o":19.18,"t":"2025-04-14T04:00:00Z","v":538367,"vw":19.26339},{"c":18.81,"h":19.4,"l":18.7,"n":3605,"o":18.89,"t":"2025-04-15T04:00:00Z","v":202999,"vw":18.851335},{"c":19.76,"h":19.91,"l":18.74,"n":7388,"o":18.94,"t":"2025-04-16T04:00:00Z","v":493948,"vw":19.391815},{"c":20.04,"h":20.87,"l":19.77,"n":6746,"o":19.77,"t":"2025-04-17T04:00:00Z","v":329251,"vw":20.287092},{"c":19.33,"h":19.83,"l":19.28,"n":2810,"o":19.71,"t":"2025-04-21T04:00:00Z","v":165366,"vw":19.435207},{"c":19.47,"h":20.04,"l":19.21,"n":4702,"o":19.42,"t":"2025-04-22T04:00:00Z","v":423283,"vw":19.519884},{"c":18.96,"h":20.23,"l":18.75,"n":6159,"o":20,"t":"2025-04-23T04:00:00Z","v":347191,"vw":19.284015},{"c":19.76,"h":19.91,"l":19.05,"n":4023,"o":19.05,"t":"2025-04-24T04:00:00Z","v":201300,"vw":19.703532},{"c":20.53,"h":20.72,"l":19.38,"n":4519,"o":19.38,"t":"2025-04-25T04:00:00Z","v":233327,"vw":20.393876},{"c":20.33,"h":20.8,"l":20.1,"n":3119,"o":20.29,"t":"2025-04-28T04:00:00Z","v":170109,"vw":20.329257},{"c":20.28,"h":20.58,"l":20.02,"n":3198,"o":20.33,"t":"2025-04-29T04:00:00Z","v":144806,"vw":20.342132},{"c":19.32,"h":20.1,"l":19.12,"n":3876,"o":20.1,"t":"2025-04-30T04:00:00Z","v":179594,"vw":19.350929},{"c":20.19,"h":20.26,"l":19.2,"n":3770,"o":19.36,"t":"2025-05-01T04:00:00Z","v":204661,"vw":19.996095},{"c":21.39,"h":21.73,"l":20.5,"n":3270,"o":20.64,"t":"2025-05-02T04:00:00Z","v":177593,"vw":21.346048},{"c":21.32,"h":21.64,"l":20.745,"n":3556,"o":20.99,"t":"2025-05-05T04:00:00Z","v":261799,"vw":21.334675},{"c":21.32,"h":21.795,"l":21.19,"n":3765,"o":21.51,"t":"2025-05-06T04:00:00Z","v":319172,"vw":21.469968},{"c":20.83,"h":21.55,"l":20.67,"n":3567,"o":21.35,"t":"2025-05-07T04:00:00Z","v":234454,"vw":20.970403},{"c":21.51,"h":21.58,"l":20.83,"n":3704,"o":21.06,"t":"2025-05-08T04:00:00Z","v":208777,"vw":21.355808},{"c":22.66,"h":22.72,"l":21.35,"n":3509,"o":21.58,"t":"2025-05-09T04:00:00Z","v":194128,"vw":22.431098},{"c":22.84,"h":24.3,"l":22.645,"n":6292,"o":24.01,"t":"2025-05-12T04:00:00Z","v":464470,"vw":23.00122},{"c":19.98,"h":21.73,"l":19.98,"n":9129,"o":21.18,"t":"2025-05-13T04:00:00Z","v":947518,"vw":20.652353},{"c":20.39,"h":20.56,"l":19.09,"n":7606,"o":19.75,"t":"2025-05-14T04:00:00Z","v":1254468,"vw":20.016283},{"c":19.38,"h":20.23,"l":19.27,"n":5771,"o":20,"t":"2025-05-15T04:00:00Z","v":415850,"vw":19.520734},{"c":19.08,"h":19.43,"l":18.915,"n":3576,"o":19.39,"t":"2025-05-16T04:00:00Z","v":239027,"vw":19.098215},{"c":19.17,"h":19.27,"l":18.61,"n":4096,"o":18.99,"t":"2025-05-19T04:00:00Z","v":276668,"vw":19.127837},{"c":18.79,"h":19.32,"l":18.58,"n":3556,"o":19.11,"t":"2025-05-20T04:00:00Z","v":229194,"vw":18.881554},{"c":18.26,"h":18.98,"l":18.19,"n":3351,"o":18.65,"t":"2025-05-21T04:00:00Z","v":187798,"vw":18.42874},{"c":18.2,"h":18.35,"l":17.47,"n":7126,"o":18.23,"t":"2025-05-22T04:00:00Z","v":880064,"vw":17.926392},{"c":18.32,"h":18.52,"l":17.82,"n":4468,"o":17.82,"t":"2025-05-23T04:00:00Z","v":253094,"vw":18.294562},{"c":17.72,"h":18.2199,"l":17.25,"n":5752,"o":17.9,"t":"2025-05-27T04:00:00Z","v":526645,"vw":17.666141},{"c":17.32,"h":18.485,"l":17.28,"n":8744,"o":18.27,"t":"2025-05-28T04:00:00Z","v":969511,"vw":17.686061},{"c":17.45,"h":17.76,"l":17.25,"n":4224,"o":17.41,"t":"2025-05-29T04:00:00Z","v":222377,"vw":17.440396},{"c":17.21,"h":17.7,"l":16.63,"n":5918,"o":17.2,"t":"2025-05-30T04:00:00Z","v":538978,"vw":16.991406},{"c":18.39,"h":18.46,"l":17.3375,"n":5598,"o":17.45,"t":"2025-06-02T04:00:00Z","v":464163,"vw":18.209442},{"c":17.47,"h":18.28,"l":17.4,"n":6440,"o":18.28,"t":"2025-06-03T04:00:00Z","v":474068,"vw":17.754814},{"c":16.67,"h":17.748,"l":15.825,"n":7219,"o":17.55,"t":"2025-06-04T04:00:00Z","v":519517,"vw":16.451057},{"c":16.77,"h":17.0685,"l":16.44,"n":6821,"o":16.88,"t":"2025-06-05T04:00:00Z","v":490837,"vw":16.707878},{"c":16.97,"h":17.4409,"l":16.52,"n":2792,"o":17.22,"t":"2025-06-06T04:00:00Z","v":180576,"vw":17.124267},{"c":16.96,"h":17.64,"l":16.785,"n":4353,"o":17.26,"t":"2025-06-09T04:00:00Z","v":305634,"vw":17.094361},{"c":17.53,"h":17.95,"l":17.03,"n":3100,"o":17.21,"t":"2025-06-10T04:00:00Z","v":202536,"vw":17.591329},{"c":17.83,"h":18.07,"l":17.41,"n":4069,"o":17.56,"t":"2025-06-11T04:00:00Z","v":264026,"vw":17.727377},{"c":17.68,"h":18.05,"l":17.39,"n":3334,"o":17.64,"t":"2025-06-12T04:00:00Z","v":144388,"vw":17.646351},{"c":18.52,"h":20,"l":18.2666,"n":6214,"o":18.69,"t":"2025-06-13T04:00:00Z","v":491762,"vw":18.582175},{"c":18.06,"h":18.99,"l":18.05,"n":5076,"o":18.36,"t":"2025-06-16T04:00:00Z","v":459174,"vw":18.326995},{"c":17.78,"h":18.679,"l":17.61,"n":4605,"o":18.16,"t":"2025-06-17T04:00:00Z","v":312728,"vw":18.084165},{"c":17.55,"h":18.26,"l":17.5,"n":4245,"o":17.78,"t":"2025-06-18T04:00:00Z","v":312685,"vw":17.839717},{"c":17.46,"h":18.0699,"l":17.42,"n":5329,"o":17.74,"t":"2025-06-20T04:00:00Z","v":371827,"vw":17.578629},{"c":17.55,"h":17.86,"l":17.11,"n":5687,"o":17.55,"t":"2025-06-23T04:00:00Z","v":525338,"vw":17.614814},{"c":17.82,"h":17.99,"l":17.155,"n":5644,"o":17.17,"t":"2025-06-24T04:00:00Z","v":357143,"vw":17.566789},{"c":17.36,"h":17.85,"l":16.975,"n":5565,"o":17.61,"t":"2025-06-25T04:00:00Z","v":376825,"vw":17.306532},{"c":17.84,"h":17.84,"l":17.135,"n":5838,"o":17.63,"t":"2025-06-26T04:00:00Z","v":548020,"vw":17.565445},{"c":17.85,"h":18.55,"l":17.5,"n":6469,"o":18.04,"t":"2025-06-27T04:00:00Z","v":702825,"vw":17.92548},{"c":17.81,"h":18.11,"l":17.585,"n":3951,"o":17.84,"t":"2025-06-30T04:00:00Z","v":462538,"vw":17.82739},{"c":18.26,"h":18.32,"l":17.25,"n":3532,"o":17.78,"t":"2025-07-01T04:00:00Z","v":357939,"vw":18.06368},{"c":18.01,"h":18.53,"l":17.68,"n":9410,"o":18.53,"t":"2025-07-02T04:00:00Z","v":634657,"vw":18.066011},{"c":18.18,"h":18.46,"l":18.08,"n":4479,"o":18.08,"t":"2025-07-03T04:00:00Z","v":338678,"vw":18.256247},{"c":18.04,"h":18.53,"l":17.61,"n":5977,"o":18.27,"t":"2025-07-07T04:00:00Z","v":686184,"vw":18.007845},{"c":18.7,"h":18.99,"l":18.14,"n":3835,"o":18.32,"t":"2025-07-08T04:00:00Z","v":279914,"vw":18.663639},{"c":18.02,"h":18.94,"l":17.8,"n":4210,"o":18.72,"t":"2025-07-09T04:00:00Z","v":297636,"vw":18.113035},{"c":17.97,"h":18.18,"l":17.46,"n":2726,"o":17.75,"t":"2025-07-10T04:00:00Z","v":185004,"vw":17.953628},{"c":18.29,"h":18.32,"l":17.4109,"n":2755,"o":17.47,"t":"2025-07-11T04:00:00Z","v":215827,"vw":18.136341},{"c":17.91,"h":18.305,"l":17.77,"n":2586,"o":18.28,"t":"2025-07-14T04:00:00Z","v":181895,"vw":17.986083},{"c":17.2,"h":18.15,"l":17.12,"n":4804,"o":17.9,"t":"2025-07-15T04:00:00Z","v":511575,"vw":17.485771},{"c":17.58,"h":17.6369,"l":17.06,"n":5070,"o":17.56,"t":"2025-07-16T04:00:00Z","v":596361,"vw":17.463738},{"c":18.6,"h":18.725,"l":17.475,"n":5506,"o":17.5,"t":"2025-07-17T04:00:00Z","v":441594,"vw":18.344616},{"c":18.82,"h":19.2,"l":18.62,"n":5533,"o":18.77,"t":"2025-07-18T04:00:00Z","v":315790,"vw":18.887965},{"c":18.71,"h":19.22,"l":18.65,"n":4859,"o":18.72,"t":"2025-07-21T04:00:00Z","v":307306,"vw":18.844561},{"c":19.35,"h":19.48,"l":18.54,"n":4489,"o":18.71,"t":"2025-07-22T04:00:00Z","v":325454,"vw":19.221628},{"c":19.76,"h":20.38,"l":19.53,"n":3851,"o":19.64,"t":"2025-07-23T04:00:00Z","v":222664,"vw":19.827057},{"c":19.66,"h":20.03,"l":19.46,"n":3380,"o":19.61,"t":"2025-07-24T04:00:00Z","v":155157,"vw":19.643163},{"c":19.74,"h":19.92,"l":19.55,"n":3095,"o":19.81,"t":"2025-07-25T04:00:00Z","v":100666,"vw":19.716593},{"c":20.09,"h":20.48,"l":19.83,"n":3481,"o":19.83,"t":"2025-07-28T04:00:00Z","v":140067,"vw":20.147288},{"c":19.68,"h":20.17,"l":19.47,"n":5393,"o":20.14,"t":"2025-07-29T04:00:00Z","v":268080,"vw":19.708407},{"c":19.03,"h":19.83,"l":18.85,"n":4882,"o":19.68,"t":"2025-07-30T04:00:00Z","v":223996,"vw":19.226913},{"c":18.7,"h":19.15,"l":18.43,"n":3750,"o":18.86,"t":"2025-07-31T04:00:00Z","v":152428,"vw":18.648231},{"c":17.19,"h":18.59,"l":17.09,"n":5403,"o":18.25,"t":"2025-08-01T04:00:00Z","v":272087,"vw":17.401259},{"c":17.14,"h":17.4,"l":16.98,"n":9657,"o":17.34,"t":"2025-08-04T04:00:00Z","v":592151,"vw":17.161343},{"c":17.76,"h":18.97,"l":17.325,"n":8961,"o":18.69,"t":"2025-08-05T04:00:00Z","v":544714,"vw":17.824518},{"c":15.97,"h":17.54,"l":15.58,"n":10869,"o":17.1,"t":"2025-08-06T04:00:00Z","v":683185,"vw":16.121423},{"c":15.76,"h":16.48,"l":15.6,"n":6472,"o":16.03,"t":"2025-08-07T04:00:00Z","v":410931,"vw":15.827846},{"c":16.05,"h":16.2,"l":15.6655,"n":4215,"o":16.11,"t":"2025-08-08T04:00:00Z","v":247738,"vw":15.924025},{"c":15.75,"h":16.23,"l":15.75,"n":4729,"o":16.01,"t":"2025-08-11T04:00:00Z","v":312863,"vw":15.912844},{"c":16.36,"h":16.52,"l":15.75,"n":6680,"o":15.75,"t":"2025-08-12T04:00:00Z","v":432162,"vw":16.309082},{"c":16.16,"h":16.535,"l":16,"n":5159,"o":16.32,"t":"2025-08-13T04:00:00Z","v":366530,"vw":16.168708},{"c":16.25,"h":16.4189,"l":15.92,"n":4151,"o":15.97,"t":"2025-08-14T04:00:00Z","v":204330,"vw":16.138705},{"c":15.92,"h":16.26,"l":15.92,"n":4708,"o":16.26,"t":"2025-08-15T04:00:00Z","v":351629,"vw":16.003418},{"c":16,"h":16.31,"l":15.88,"n":5182,"o":15.99,"t":"2025-08-18T04:00:00Z","v":350356,"vw":16.070546},{"c":15.65,"h":16.215,"l":15.585,"n":4735,"o":16.01,"t":"2025-08-19T04:00:00Z","v":331267,"vw":15.800602},{"c":14.99,"h":15.8899,"l":14.89,"n":6095,"o":15.65,"t":"2025-08-20T04:00:00Z","v":433512,"vw":15.12183},{"c":15.94,"h":16,"l":14.98,"n":6932,"o":15.17,"t":"2025-08-21T04:00:00Z","v":452229,"vw":15.741439},{"c":16.52,"h":16.52,"l":15.75,"n":9495,"o":15.75,"t":"2025-08-22T04:00:00Z","v":730561,"vw":16.188835},{"c":15.95,"h":16.5,"l":15.92,"n":5106,"o":16.5,"t":"2025-08-25T04:00:00Z","v":314093,"vw":16.012542},{"c":16.23,"h":16.23,"l":15.92,"n":5938,"o":16.06,"t":"2025-08-26T04:00:00Z","v":318290,"vw":16.122149},{"c":16.16,"h":16.44,"l":16.04,"n":4452,"o":16.25,"t":"2025-08-27T04:00:00Z","v":190112,"vw":16.191458},{"c":16.16,"h":16.28,"l":16,"n":5468,"o":16.28,"t":"2025-08-28T04:00:00Z","v":251966,"vw":16.114614},{"c":16.32,"h":16.49,"l":16.19,"n":8251,"o":16.25,"t":"2025-08-29T04:00:00Z","v":489790,"vw":16.307922},{"c":16.14,"h":16.465,"l":15.95,"n":5513,"o":16.32,"t":"2025-09-02T04:00:00Z","v":290815,"vw":16.087263},{"c":16.05,"h":16.29,"l":15.93,"n":5268,"o":16,"t":"2025-09-03T04:00:00Z","v":382752,"vw":16.0299},{"c":16.06,"h":16.14,"l":15.8,"n":5387,"o":16.09,"t":"2025-09-04T04:00:00Z","v":276432,"vw":16.041383},{"c":15.56,"h":16.01,"l":15.21,"n":5487,"o":15.92,"t":"2025-09-05T04:00:00Z","v":355094,"vw":15.510841},{"c":15.21,"h":16.035,"l":15.12,"n":7285,"o":15.7,"t":"2025-09-08T04:00:00Z","v":396783,"vw":15.309351},{"c":15.15,"h":15.6,"l":15.095,"n":5397,"o":15.28,"t":"2025-09-09T04:00:00Z","v":284066,"vw":15.277415},{"c":15.97,"h":16,"l":15,"n":5150,"o":15,"t":"2025-09-10T04:00:00Z","v":279455,"vw":15.684025},{"c":16.19,"h":16.28,"l":15.65,"n":4748,"o":15.65,"t":"2025-09-11T04:00:00Z","v":203939,"vw":16.133477},{"c":15.84,"h":16.19,"l":15.77,"n":3676,"o":16.1,"t":"2025-09-12T04:00:00Z","v":160786,"vw":15.927011},{"c":16.4,"h":16.602,"l":15.84,"n":4382,"o":16.05,"t":"2025-09-15T04:00:00Z","v":269848,"vw":16.347267},{"c":16.81,"h":16.86,"l":16.35,"n":6297,"o":16.4,"t":"2025-09-16T04:00:00Z","v":416605,"vw":16.691797},{"c":16.09,"h":17,"l":16.015,"n":6273,"o":16.81,"t":"2025-09-17T04:00:00Z","v":322016,"vw":16.377707},{"c":15.92,"h":16.27,"l":15.89,"n":4870,"o":16.2,"t":"2025-09-18T04:00:00Z","v":174943,"vw":15.986879},{"c":15.25,"h":15.985,"l":15.25,"n":4555,"o":15.95,"t":"2025-09-19T04:00:00Z","v":443862,"vw":15.404057},{"c":15.31,"h":15.475,"l":15.05,"n":4754,"o":15.37,"t":"2025-09-22T04:00:00Z","v":278273,"vw":15.289057},{"c":15.69,"h":16.2,"l":15.41,"n":5214,"o":15.41,"t":"2025-09-23T04:00:00Z","v":265561,"vw":15.841628},{"c":15.83,"h":16.185,"l":15.76,"n":4116,"o":15.76,"t":"2025-09-24T04:00:00Z","v":209171,"vw":15.893144},{"c":15.69,"h":16,"l":15.6751,"n":3378,"o":15.8,"t":"2025-09-25T04:00:00Z","v":173789,"vw":15.82671},{"c":16.01,"h":16.16,"l":15.6,"n":3903,"o":15.63,"t":"2025-09-26T04:00:00Z","v":259846,"vw":15.961495},{"c":15.3,"h":15.9,"l":15.24,"n":4912,"o":15.9,"t":"2025-09-29T04:00:00Z","v":348645,"vw":15.486921},{"c":14.85,"h":15.18,"l":14.675,"n":4063,"o":15.01,"t":"2025-09-30T04:00:00Z","v":345021,"vw":14.85168},{"c":15.13,"h":15.14,"l":14.64,"n":6351,"o":14.64,"t":"2025-10-01T04:00:00Z","v":616021,"vw":15.008011},{"c":15.26,"h":15.76,"l":15.13,"n":5846,"o":15.2,"t":"2025-10-02T04:00:00Z","v":424271,"vw":15.502484},{"c":15.52,"h":15.61,"l":15.19,"n":5013,"o":15.36,"t":"2025-10-03T04:00:00Z","v":250526,"vw":15.451808},{"c":15.48,"h":15.99,"l":15.11,"n":6327,"o":15.97,"t":"2025-10-06T04:00:00Z","v":525337,"vw":15.430244},{"c":15.5,"h":15.57,"l":14.9476,"n":5058,"o":15.48,"t":"2025-10-07T04:00:00Z","v":392330,"vw":15.393406},{"c":15.63,"h":15.675,"l":15.3,"n":4391,"o":15.61,"t":"2025-10-08T04:00:00Z","v":182745,"vw":15.533523},{"c":15.13,"h":15.725,"l":15.02,"n":3300,"o":15.52,"t":"2025-10-09T04:00:00Z","v":182579,"vw":15.177765},{"c":14.25,"h":15.2,"l":14.03,"n":6845,"o":15,"t":"2025-10-10T04:00:00Z","v":418116,"vw":14.348253},{"c":14.53,"h":14.66,"l":14.26,"n":5538,"o":14.39,"t":"2025-10-13T04:00:00Z","v":235926,"vw":14.517803},{"c":14.75,"h":14.85,"l":14.12,"n":4409,"o":14.15,"t":"2025-10-14T04:00:00Z","v":279518,"vw":14.574206},{"c":15.14,"h":15.18,"l":14.7586,"n":4393,"o":14.9,"t":"2025-10-15T04:00:00Z","v":216808,"vw":15.031828},{"c":14.47,"h":15.29,"l":14.45,"n":5252,"o":15.19,"t":"2025-10-16T04:00:00Z","v":275117,"vw":14.765881},{"c":14.66,"h":14.8259,"l":14.06,"n":4525,"o":14.44,"t":"2025-10-17T04:00:00Z","v":195987,"vw":14.506499},{"c":15.1,"h":15.19,"l":14.65,"n":4987,"o":14.65,"t":"2025-10-20T04:00:00Z","v":222114,"vw":15.017988},{"c":15.26,"h":15.61,"l":14.94,"n":4466,"o":15.07,"t":"2025-10-21T04:00:00Z","v":182801,"vw":15.322773},{"c":15.3,"h":15.77,"l":15.29,"n":4402,"o":15.55,"t":"2025-10-22T04:00:00Z","v":496393,"vw":15.429462},{"c":15.8,"h":15.975,"l":15.34,"n":8913,"o":15.71,"t":"2025-10-23T04:00:00Z","v":1360194,"vw":15.599322},{"c":15.74,"h":16.28,"l":15.73,"n":11034,"o":15.85,"t":"2025-10-24T04:00:00Z","v":742569,"vw":16.022976},{"c":16.15,"h":16.35,"l":15.95,"n":6677,"o":16.16,"t":"2025-10-27T04:00:00Z","v":426360,"vw":16.161751},{"c":15.61,"h":16.37,"l":15.6,"n":5374,"o":16.16,"t":"2025-10-28T04:00:00Z","v":233691,"vw":15.827631},{"c":15.98,"h":16.34,"l":15.17,"n":9316,"o":15.52,"t":"2025-10-29T04:00:00Z","v":680573,"vw":16.013268},{"c":15.97,"h":16.26,"l":15.87,"n":6878,"o":15.93,"t":"2025-10-30T04:00:00Z","v":328647,"vw":16.024269},{"c":16.2,"h":16.275,"l":15.71,"n":8071,"o":15.91,"t":"2025-10-31T04:00:00Z","v":494684,"vw":16.061645},{"c":16.22,"h":16.43,"l":15.805,"n":6997,"o":16.43,"t":"2025-11-03T05:00:00Z","v":313294,"vw":16.116939},{"c":16.09,"h":16.29,"l":15.76,"n":6273,"o":15.86,"t":"2025-11-04T05:00:00Z","v":310992,"vw":16.046898},{"c":18.58,"h":18.63,"l":16.29,"n":12789,"o":16.29,"t":"2025-11-05T05:00:00Z","v":769874,"vw":18.121512},{"c":17.04,"h":18.4,"l":16.8225,"n":8203,"o":18.25,"t":"2025-11-06T05:00:00Z","v":523624,"vw":17.133989},{"c":16.54,"h":17.439,"l":16.14,"n":6251,"o":17.09,"t":"2025-11-07T05:00:00Z","v":299761,"vw":16.539876},{"c":17.06,"h":17.4,"l":16.36,"n":7471,"o":16.87,"t":"2025-11-10T05:00:00Z","v":338492,"vw":17.022673},{"c":17.47,"h":17.935,"l":17.25,"n":5411,"o":17.35,"t":"2025-11-11T05:00:00Z","v":256951,"vw":17.548852},{"c":16.72,"h":17.65,"l":16.54,"n":5332,"o":17.26,"t":"2025-11-12T05:00:00Z","v":216430,"vw":16.79748},{"c":16.25,"h":17.15,"l":16.135,"n":6066,"o":16.82,"t":"2025-11-13T05:00:00Z","v":200931,"vw":16.444462},{"c":16.5,"h":16.68,"l":16.02,"n":5390,"o":16.3,"t":"2025-11-14T05:00:00Z","v":209346,"vw":16.445432},{"c":16.46,"h":16.885,"l":16.18,"n":6026,"o":16.52,"t":"2025-11-17T05:00:00Z","v":368265,"vw":16.522074},{"c":16.78,"h":16.92,"l":16.13,"n":4571,"o":16.23,"t":"2025-11-18T05:00:00Z","v":197498,"vw":16.709809},{"c":16.57,"h":16.86,"l":16.395,"n":3501,"o":16.56,"t":"2025-11-19T05:00:00Z","v":191505,"vw":16.576794},{"c":16.02,"h":17.07,"l":15.82,"n":4729,"o":16.73,"t":"2025-11-20T05:00:00Z","v":230757,"vw":16.290344},{"c":16.28,"h":16.45,"l":15.74,"n":6713,"o":15.83,"t":"2025-11-21T05:00:00Z","v":297151,"vw":16.148901},{"c":16.13,"h":16.62,"l":15.72,"n":5930,"o":16.03,"t":"2025-11-24T05:00:00Z","v":267409,"vw":16.067982},{"c":16.54,"h":16.615,"l":15.95,"n":3587,"o":16.27,"t":"2025-11-25T05:00:00Z","v":153878,"vw":16.464289},{"c":16.75,"h":16.84,"l":16.33,"n":3212,"o":16.35,"t":"2025-11-26T05:00:00Z","v":144305,"vw":16.676367},{"c":16.97,"h":17.25,"l":16.7,"n":2809,"o":16.78,"t":"2025-11-28T05:00:00Z","v":114837,"vw":17.048164},{"c":16.87,"h":17.18,"l":16.74,"n":4557,"o":16.9,"t":"2025-12-01T05:00:00Z","v":302510,"vw":16.914889},{"c":17.23,"h":17.36,"l":16.41,"n":5063,"o":16.85,"t":"2025-12-02T05:00:00Z","v":314647,"vw":17.020597},{"c":17.95,"h":18,"l":17.2491,"n":4436,"o":17.43,"t":"2025-12-03T05:00:00Z","v":253984,"vw":17.837513},{"c":18.24,"h":19.1,"l":18.02,"n":9588,"o":18.12,"t":"2025-12-04T05:00:00Z","v":924835,"vw":18.564313},{"c":18,"h":18.49,"l":17.8,"n":5690,"o":18.12,"t":"2025-12-05T05:00:00Z","v":404591,"vw":18.078965},{"c":17.84,"h":18.29,"l":17.72,"n":6994,"o":18.09,"t":"2025-12-08T05:00:00Z","v":484127,"vw":17.919714},{"c":17.85,"h":18.3,"l":17.7601,"n":6745,"o":17.95,"t":"2025-12-09T05:00:00Z","v":358660,"vw":17.902359},{"c":18.55,"h":18.69,"l":17.75,"n":6529,"o":18,"t":"2025-12-10T05:00:00Z","v":729211,"vw":18.418957},{"c":18.92,"h":18.99,"l":18,"n":7040,"o":18.44,"t":"2025-12-11T05:00:00Z","v":473206,"vw":18.727587},{"c":18.62,"h":19.335,"l":18.6,"n":4533,"o":19.09,"t":"2025-12-12T05:00:00Z","v":233116,"vw":18.915759},{"c":18.09,"h":18.9371,"l":17.95,"n":5826,"o":18.62,"t":"2025-12-15T05:00:00Z","v":246057,"vw":18.175246},{"c":17.94,"h":18.15,"l":17.3115,"n":7153,"o":17.88,"t":"2025-12-16T05:00:00Z","v":374199,"vw":17.880037},{"c":17.89,"h":18.485,"l":17.86,"n":5315,"o":18.31,"t":"2025-12-17T05:00:00Z","v":254085,"vw":17.99132},{"c":17.95,"h":18.51,"l":17.795,"n":7303,"o":18.3,"t":"2025-12-18T05:00:00Z","v":522555,"vw":18.023855},{"c":18.05,"h":18.76,"l":17.85,"n":4416,"o":17.89,"t":"2025-12-19T05:00:00Z","v":395995,"vw":18.032877},{"c":18.28,"h":18.515,"l":17.995,"n":4772,"o":18.1,"t":"2025-12-22T05:00:00Z","v":218925,"vw":18.33493},{"c":18.22,"h":18.44,"l":17.95,"n":4362,"o":18.2,"t":"2025-12-23T05:00:00Z","v":238129,"vw":18.164266},{"c":18.02,"h":18.58,"l":17.6,"n":4517,"o":18.2,"t":"2025-12-24T05:00:00Z","v":120214,"vw":18.111387},{"c":18.01,"h":18.285,"l":17.865,"n":3289,"o":18.03,"t":"2025-12-26T05:00:00Z","v":168932,"vw":18.019599},{"c":18.27,"h":18.32,"l":18,"n":2807,"o":18.15,"t":"2025-12-29T05:00:00Z","v":118544,"vw":18.244548},{"c":18.78,"h":18.8,"l":18.36,"n":3171,"o":18.36,"t":"2025-12-30T05:00:00Z","v":181443,"vw":18.720245},{"c":18.74,"h":18.89,"l":18.505,"n":3792,"o":18.81,"t":"2025-12-31T05:00:00Z","v":284786,"vw":18.702887},{"c":19.02,"h":19.07,"l":18.64,"n":4302,"o":18.67,"t":"2026-01-02T05:00:00Z","v":209589,"vw":18.881113},{"c":19.09,"h":19.83,"l":18.23,"n":7420,"o":19.3,"t":"2026-01-05T05:00:00Z","v":428228,"vw":18.8832},{"c":19.16,"h":19.3,"l":18.73,"n":3993,"o":19.27,"t":"2026-01-06T05:00:00Z","v":189773,"vw":19.141751},{"c":18.69,"h":19.3,"l":18.58,"n":3403,"o":19.15,"t":"2026-01-07T05:00:00Z","v":116875,"vw":18.855249},{"c":19.52,"h":19.735,"l":18.75,"n":4850,"o":18.75,"t":"2026-01-08T05:00:00Z","v":167714,"vw":19.412185},{"c":19.33,"h":19.8474,"l":19.175,"n":3888,"o":19.4,"t":"2026-01-09T05:00:00Z","v":131385,"vw":19.440159},{"c":19.24,"h":19.5,"l":19.02,"n":3307,"o":19.42,"t":"2026-01-12T05:00:00Z","v":125510,"vw":19.231574},{"c":19.7,"h":20.06,"l":19.34,"n":4173,"o":19.41,"t":"2026-01-13T05:00:00Z","v":184878,"vw":19.689801},{"c":19.78,"h":20.33,"l":19.64,"n":6288,"o":19.82,"t":"2026-01-14T05:00:00Z","v":206617,"vw":19.846185},{"c":19.87,"h":20.14,"l":19.74,"n":6079,"o":19.77,"t":"2026-01-15T05:00:00Z","v":263933,"vw":19.867463},{"c":20.41,"h":20.53,"l":19.73,"n":4520,"o":19.83,"t":"2026-01-16T05:00:00Z","v":175370,"vw":20.236178},{"c":20.1,"h":20.6,"l":19.88,"n":3764,"o":20.12,"t":"2026-01-20T05:00:00Z","v":143244,"vw":20.117498},{"c":20.98,"h":21.29,"l":20.43,"n":4189,"o":20.49,"t":"2026-01-21T05:00:00Z","v":208416,"vw":20.908868},{"c":21,"h":21.32,"l":20.78,"n":3578,"o":21.07,"t":"2026-01-22T05:00:00Z","v":230979,"vw":21.060804},{"c":20.52,"h":21.64,"l":20.46,"n":6366,"o":21.25,"t":"2026-01-23T05:00:00Z","v":306803,"vw":20.874877},{"c":20.76,"h":21.12,"l":20.52,"n":3862,"o":20.64,"t":"2026-01-26T05:00:00Z","v":188435,"vw":20.767041},{"c":20.49,"h":20.99,"l":20.37,"n":4621,"o":20.75,"t":"2026-01-27T05:00:00Z","v":175937,"vw":20.56551},{"c":19.82,"h":20.7699,"l":19.79,"n":4647,"o":20.51,"t":"2026-01-28T05:00:00Z","v":222372,"vw":19.994748},{"c":20.56,"h":21,"l":19.461,"n":6679,"o":20.15,"t":"2026-01-29T05:00:00Z","v":349786,"vw":20.614973},{"c":20.9,"h":21.045,"l":20.2,"n":4673,"o":20.53,"t":"2026-01-30T05:00:00Z","v":243108,"vw":20.737198},{"c":21.16,"h":21.46,"l":20.42,"n":6341,"o":20.46,"t":"2026-02-02T05:00:00Z","v":389462,"vw":21.11799},{"c":22.62,"h":22.736,"l":21.78,"n":10260,"o":22.35,"t":"2026-02-03T05:00:00Z","v":686481,"vw":22.216097},{"c":22.15,"h":23.3122,"l":21.87,"n":6301,"o":22.84,"t":"2026-02-04T05:00:00Z","v":342362,"vw":22.295465},{"c":21.26,"h":22,"l":20.85,"n":5895,"o":21.75,"t":"2026-02-05T05:00:00Z","v":321193,"vw":21.295647},{"c":22.84,"h":23.23,"l":21.64,"n":5994,"o":21.69,"t":"2026-02-06T05:00:00Z","v":500786,"vw":22.66884},{"c":22.61,"h":23.22,"l":21.5,"n":6996,"o":22.7,"t":"2026-02-09T05:00:00Z","v":486014,"vw":22.846548},{"c":22.16,"h":23.11,"l":22.01,"n":6679,"o":22.79,"t":"2026-02-10T05:00:00Z","v":373669,"vw":22.286543},{"c":22.3,"h":23.195,"l":22.27,"n":4505,"o":22.56,"t":"2026-02-11T05:00:00Z","v":186748,"vw":22.441281},{"c":21.77,"h":22.7,"l":21.76,"n":5749,"o":22.34,"t":"2026-02-12T05:00:00Z","v":287560,"vw":22.090335},{"c":21.82,"h":22.32,"l":21.82,"n":4161,"o":21.83,"t":"2026-02-13T05:00:00Z","v":223694,"vw":21.995241},{"c":21.8,"h":22.26,"l":21.51,"n":5207,"o":21.77,"t":"2026-02-17T05:00:00Z","v":321850,"vw":21.853019},{"c":22.77,"h":23.44,"l":22.195,"n":6240,"o":22.26,"t":"2026-02-18T05:00:00Z","v":459143,"vw":22.799644},{"c":23.24,"h":23.45,"l":22.7,"n":5125,"o":22.88,"t":"2026-02-19T05:00:00Z","v":349491,"vw":23.085147},{"c":23.31,"h":23.545,"l":22.84,"n":7127,"o":23.09,"t":"2026-02-20T05:00:00Z","v":318036,"vw":23.21519},{"c":22.61,"h":24.12,"l":22.53,"n":5004,"o":23.44,"t":"2026-02-23T05:00:00Z","v":410241,"vw":22.926944},{"c":22.43,"h":22.93,"l":22.25,"n":6722,"o":22.93,"t":"2026-02-24T05:00:00Z","v":312906,"vw":22.477343},{"c":22.28,"h":22.87,"l":21.8,"n":5238,"o":22.52,"t":"2026-02-25T05:00:00Z","v":260360,"vw":22.104169},{"c":24.37,"h":24.91,"l":22.83,"n":8991,"o":24.01,"t":"2026-02-26T05:00:00Z","v":359900,"vw":24.37271},{"c":22.56,"h":24.8937,"l":22.52,"n":9059,"o":24.63,"t":"2026-02-27T05:00:00Z","v":495386,"vw":22.942191},{"c":23.56,"h":23.84,"l":22.56,"n":6676,"o":23.29,"t":"2026-03-02T05:00:00Z","v":363789,"vw":23.433822},{"c":22.98,"h":23.54,"l":22.84,"n":7889,"o":23.32,"t":"2026-03-03T05:00:00Z","v":444955,"vw":23.044149},{"c":23.03,"h":23.59,"l":22.78,"n":5990,"o":22.87,"t":"2026-03-04T05:00:00Z","v":320247,"vw":23.170847},{"c":23.1,"h":23.8107,"l":22.63,"n":7243,"o":23.18,"t":"2026-03-05T05:00:00Z","v":455019,"vw":23.068312},{"c":23.3,"h":23.945,"l":23.075,"n":8264,"o":23.79,"t":"2026-03-06T05:00:00Z","v":370169,"vw":23.383565},{"c":23.43,"h":23.6694,"l":23.04,"n":7014,"o":23.32,"t":"2026-03-09T04:00:00Z","v":245210,"vw":23.443239},{"c":23.05,"h":24.2599,"l":22.68,"n":8706,"o":23.48,"t":"2026-03-10T04:00:00Z","v":625792,"vw":23.22474},{"c":23.22,"h":23.31,"l":22.68,"n":7995,"o":22.85,"t":"2026-03-11T04:00:00Z","v":343016,"vw":23.057666},{"c":22.26,"h":23.255,"l":22.26,"n":6940,"o":23.09,"t":"2026-03-12T04:00:00Z","v":330540,"vw":22.671404},{"c":22.8,"h":22.85,"l":22.18,"n":6965,"o":22.18,"t":"2026-03-13T04:00:00Z","v":283809,"vw":22.675941},{"c":22.83,"h":23.46,"l":22.67,"n":6452,"o":22.67,"t":"2026-03-16T04:00:00Z","v":362587,"vw":23.001751},{"c":23.11,"h":23.56,"l":22.92,"n":8086,"o":23.03,"t":"2026-03-17T04:00:00Z","v":315816,"vw":23.191325},{"c":23.64,"h":23.7,"l":22.61,"n":7386,"o":23.12,"t":"2026-03-18T04:00:00Z","v":416510,"vw":23.322917},{"c":24.45,"h":24.56,"l":23.49,"n":7528,"o":23.49,"t":"2026-03-19T04:00:00Z","v":514568,"vw":24.254448},{"c":21.69,"h":22.25,"l":21.5,"n":45578,"o":22.09,"t":"2026-03-20T04:00:00Z","v":5886761,"vw":21.873241},{"c":21.93,"h":22.18,"l":21.3066,"n":17492,"o":21.5,"t":"2026-03-23T04:00:00Z","v":1216506,"vw":21.968805},{"c":22.28,"h":22.54,"l":21.95,"n":14713,"o":22.09,"t":"2026-03-24T04:00:00Z","v":906580,"vw":22.307779},{"c":22.54,"h":22.66,"l":22.05,"n":17414,"o":22.26,"t":"2026-03-25T04:00:00Z","v":1390994,"vw":22.481791},{"c":21.97,"h":22.61,"l":21.94,"n":14790,"o":22.34,"t":"2026-03-26T04:00:00Z","v":881818,"vw":22.230958},{"c":21,"h":22.085,"l":20.92,"n":9345,"o":21.96,"t":"2026-03-27T04:00:00Z","v":1045916,"vw":21.157593},{"c":20.45,"h":21.615,"l":20.24,"n":10724,"o":21.51,"t":"2026-03-30T04:00:00Z","v":803625,"vw":20.540617},{"c":20.6,"h":21.37,"l":20.5,"n":13426,"o":20.78,"t":"2026-03-31T04:00:00Z","v":1009610,"vw":20.730633},{"c":19.97,"h":20.54,"l":19.9,"n":10820,"o":20.3,"t":"2026-04-01T04:00:00Z","v":715184,"vw":20.056468},{"c":20.62,"h":20.945,"l":19.89,"n":9080,"o":19.89,"t":"2026-04-02T04:00:00Z","v":654109,"vw":20.55349},{"c":20.69,"h":20.98,"l":20.105,"n":9138,"o":20.55,"t":"2026-04-06T04:00:00Z","v":658608,"vw":20.545717},{"c":20.58,"h":21.2199,"l":20.39,"n":10873,"o":20.62,"t":"2026-04-07T04:00:00Z","v":469380,"vw":20.571126},{"c":21.25,"h":21.25,"l":20.025,"n":8658,"o":20.3,"t":"2026-04-08T04:00:00Z","v":589504,"vw":20.935124},{"c":21.75,"h":21.85,"l":21.285,"n":12013,"o":21.38,"t":"2026-04-09T04:00:00Z","v":1072298,"vw":21.614643},{"c":22.79,"h":23.07,"l":21.55,"n":17956,"o":21.75,"t":"2026-04-10T04:00:00Z","v":1735453,"vw":22.483867},{"c":23.95,"h":23.97,"l":22.843,"n":11728,"o":23,"t":"2026-04-13T04:00:00Z","v":1005852,"vw":23.560663},{"c":24.04,"h":24.4199,"l":23.49,"n":12921,"o":24,"t":"2026-04-14T04:00:00Z","v":1470386,"vw":24.000041},{"c":22.91,"h":24.13,"l":22.88,"n":9151,"o":23.86,"t":"2026-04-15T04:00:00Z","v":682661,"vw":23.263816},{"c":23.23,"h":23.35,"l":22.73,"n":9381,"o":22.98,"t":"2026-04-16T04:00:00Z","v":676178,"vw":23.07318},{"c":23.67,"h":23.76,"l":22.26,"n":10354,"o":22.85,"t":"2026-04-17T04:00:00Z","v":950974,"vw":23.413915},{"c":23.29,"h":23.67,"l":22.58,"n":10525,"o":23.5,"t":"2026-04-20T04:00:00Z","v":731719,"vw":23.341126},{"c":22.56,"h":23.98,"l":22.53,"n":9288,"o":23.73,"t":"2026-04-21T04:00:00Z","v":493626,"vw":22.870207},{"c":23.45,"h":23.46,"l":22.94,"n":6833,"o":22.94,"t":"2026-04-22T04:00:00Z","v":426135,"vw":23.340529},{"c":23.61,"h":23.84,"l":23.2,"n":6454,"o":23.44,"t":"2026-04-23T04:00:00Z","v":336388,"vw":23.59683},{"c":24.06,"h":24.2,"l":23.03,"n":5280,"o":23.49,"t":"2026-04-24T04:00:00Z","v":349849,"vw":23.996648},{"c":23.94,"h":24.81,"l":23.74,"n":7814,"o":24.42,"t":"2026-04-27T04:00:00Z","v":437778,"vw":23.959094},{"c":24.33,"h":24.48,"l":23.9,"n":7388,"o":24.11,"t":"2026-04-28T04:00:00Z","v":456785,"vw":24.227852},{"c":24.51,"h":24.56,"l":23.98,"n":8125,"o":24.5,"t":"2026-04-29T04:00:00Z","v":491246,"vw":24.363476},{"c":24.83,"h":24.9299,"l":23.66,"n":7631,"o":24.16,"t":"2026-04-30T04:00:00Z","v":456636,"vw":24.705185},{"c":25.38,"h":25.41,"l":24.49,"n":10620,"o":25,"t":"2026-05-01T04:00:00Z","v":613345,"vw":25.169978},{"c":25.08,"h":25.375,"l":24.79,"n":11681,"o":25.21,"t":"2026-05-04T04:00:00Z","v":641756,"vw":25.074843},{"c":25.18,"h":25.76,"l":25,"n":10275,"o":25.15,"t":"2026-05-05T04:00:00Z","v":784064,"vw":25.31797},{"c":24.25,"h":24.99,"l":23.4484,"n":16107,"o":23.97,"t":"2026-05-06T04:00:00Z","v":925609,"vw":24.3222},{"c":24.56,"h":24.62,"l":23.1601,"n":12705,"o":24.22,"t":"2026-05-07T04:00:00Z","v":852459,"vw":24.275981},{"c":24.84,"h":25.06,"l":24.21,"n":10579,"o":24.61,"t":"2026-05-08T04:00:00Z","v":877494,"vw":24.793049},{"c":26.34,"h":26.56,"l":25.06,"n":9607,"o":25.06,"t":"2026-05-11T04:00:00Z","v":775537,"vw":25.946634},{"c":27.15,"h":27.3426,"l":25.81,"n":13941,"o":26.36,"t":"2026-05-12T04:00:00Z","v":994007,"vw":26.86887},{"c":26.53,"h":27.39,"l":26.29,"n":12438,"o":27.22,"t":"2026-05-13T04:00:00Z","v":859263,"vw":26.724783},{"c":26.89,"h":27.43,"l":26.7,"n":10340,"o":26.83,"t":"2026-05-14T04:00:00Z","v":668536,"vw":26.944635},{"c":27.31,"h":27.5,"l":26.14,"n":10841,"o":26.49,"t":"2026-05-15T04:00:00Z","v":838235,"vw":27.066906},{"c":27.49,"h":27.85,"l":26.99,"n":8330,"o":27.36,"t":"2026-05-18T04:00:00Z","v":498849,"vw":27.465687},{"c":27.55,"h":27.7626,"l":26.76,"n":9315,"o":27.29,"t":"2026-05-19T04:00:00Z","v":497577,"vw":27.439791},{"c":28.09,"h":28.26,"l":27.65,"n":10078,"o":27.83,"t":"2026-05-20T04:00:00Z","v":837158,"vw":28.0353},{"c":27.4,"h":28.14,"l":27.215,"n":10621,"o":28.11,"t":"2026-05-21T04:00:00Z","v":659034,"vw":27.450498},{"c":27.27,"h":27.89,"l":27.0601,"n":7184,"o":27.49,"t":"2026-05-22T04:00:00Z","v":367260,"vw":27.414015},{"c":26.77,"h":27.795,"l":26.44,"n":11823,"o":27.27,"t":"2026-05-26T04:00:00Z","v":546823,"vw":26.82707},{"c":25.53,"h":26.4501,"l":25.49,"n":10529,"o":26.45,"t":"2026-05-27T04:00:00Z","v":623857,"vw":25.791602},{"c":24.22,"h":26.35,"l":24.08,"n":12736,"o":25.64,"t":"2026-05-28T04:00:00Z","v":736286,"vw":24.508719},{"c":23.39,"h":24.42,"l":23.14,"n":13250,"o":24.1,"t":"2026-05-29T04:00:00Z","v":1348899,"vw":23.48707},{"c":22.94,"h":23.735,"l":22.67,"n":13806,"o":23.34,"t":"2026-06-01T04:00:00Z","v":681682,"vw":23.02354},{"c":23.05,"h":23.38,"l":22.7,"n":12550,"o":22.7,"t":"2026-06-02T04:00:00Z","v":832464,"vw":23.086949},{"c":23.16,"h":23.18,"l":22.68,"n":13239,"o":23.11,"t":"2026-06-03T04:00:00Z","v":745424,"vw":23.022741},{"c":23.53,"h":23.58,"l":22.78,"n":12565,"o":23.11,"t":"2026-06-04T04:00:00Z","v":597599,"vw":23.363433},{"c":23.18,"h":23.97,"l":22.97,"n":14094,"o":23.56,"t":"2026-06-05T04:00:00Z","v":1235924,"vw":23.32468},{"c":23.85,"h":24.13,"l":23.4351,"n":9452,"o":23.6,"t":"2026-06-08T04:00:00Z","v":430137,"vw":23.921517},{"c":23.66,"h":24.11,"l":22.96,"n":10919,"o":23.81,"t":"2026-06-09T04:00:00Z","v":410605,"vw":23.550495},{"c":23.98,"h":24.4,"l":23.32,"n":10240,"o":23.71,"t":"2026-06-10T04:00:00Z","v":395526,"vw":24.015587},{"c":23.72,"h":24.75,"l":23.65,"n":9785,"o":24.3,"t":"2026-06-11T04:00:00Z","v":557744,"vw":24.055164},{"c":23.73,"h":24.3,"l":23.17,"n":11951,"o":23.72,"t":"2026-06-12T04:00:00Z","v":738595,"vw":23.988027},{"c":23.6,"h":23.675,"l":22.9001,"n":15123,"o":23.38,"t":"2026-06-15T04:00:00Z","v":755068,"vw":23.457376},{"c":23.1,"h":23.53,"l":22.9,"n":11340,"o":23.29,"t":"2026-06-16T04:00:00Z","v":593695,"vw":23.092767},{"c":22.56,"h":23.65,"l":22.42,"n":8435,"o":23.08,"t":"2026-06-17T04:00:00Z","v":540531,"vw":22.747338},{"c":22.71,"h":22.74,"l":21.91,"n":13160,"o":22.61,"t":"2026-06-18T04:00:00Z","v":1597379,"vw":22.607119},{"c":23.06,"h":23.23,"l":22.39,"n":8747,"o":22.75,"t":"2026-06-22T04:00:00Z","v":554377,"vw":22.998063},{"c":22,"h":22.65,"l":21.59,"n":12865,"o":22.03,"t":"2026-06-23T04:00:00Z","v":748150,"vw":21.979932},{"c":21.46,"h":22.55,"l":21.41,"n":12439,"o":22,"t":"2026-06-24T04:00:00Z","v":848180,"vw":21.847491},{"c":20.97,"h":21.375,"l":20.41,"n":12839,"o":21.15,"t":"2026-06-25T04:00:00Z","v":642045,"vw":20.851506},{"c":21.8,"h":21.82,"l":20.53,"n":15409,"o":20.77,"t":"2026-06-26T04:00:00Z","v":4287103,"vw":21.713029},{"c":21.18,"h":22.05,"l":21.06,"n":13081,"o":21.76,"t":"2026-06-29T04:00:00Z","v":622156,"vw":21.334681},{"c":21.34,"h":21.52,"l":21,"n":11881,"o":21,"t":"2026-06-30T04:00:00Z","v":712596,"vw":21.349855},{"c":20.67,"h":21.47,"l":20.49,"n":12944,"o":21.02,"t":"2026-07-01T04:00:00Z","v":891595,"vw":20.826167},{"c":20.74,"h":21.17,"l":20.54,"n":9866,"o":20.98,"t":"2026-07-02T04:00:00Z","v":729327,"vw":20.787654},{"c":18.97,"h":21.4001,"l":18.96,"n":14524,"o":20.86,"t":"2026-07-06T04:00:00Z","v":918384,"vw":19.394879},{"c":19.31,"h":19.61,"l":18.69,"n":15794,"o":18.9,"t":"2026-07-07T04:00:00Z","v":833021,"vw":19.376697},{"c":20.29,"h":20.36,"l":19.16,"n":13479,"o":19.35,"t":"2026-07-08T04:00:00Z","v":855495,"vw":19.988405},{"c":20.61,"h":20.94,"l":20.05,"n":12857,"o":20.29,"t":"2026-07-09T04:00:00Z","v":939915,"vw":20.542303},{"c":20.82,"h":20.96,"l":20.47,"n":11444,"o":20.65,"t":"2026-07-10T04:00:00Z","v":678240,"vw":20.774723},{"c":20.89,"h":21.49,"l":20.74,"n":8817,"o":21.13,"t":"2026-07-13T04:00:00Z","v":355642,"vw":21.028686},{"c":20.53,"h":21.255,"l":20.25,"n":7622,"o":21.19,"t":"2026-07-14T04:00:00Z","v":318589,"vw":20.512847},{"c":20.22,"h":21.07,"l":19.9514,"n":8257,"o":20.72,"t":"2026-07-15T04:00:00Z","v":432288,"vw":20.253296},{"c":20.37,"h":20.69,"l":20.04,"n":7585,"o":20.38,"t":"2026-07-16T04:00:00Z","v":400346,"vw":20.314724},{"c":20.24,"h":20.53,"l":19.88,"n":8336,"o":20.13,"t":"2026-07-17T04:00:00Z","v":352315,"vw":20.186332},{"c":19.94,"h":20.385,"l":19.86,"n":9494,"o":20.22,"t":"2026-07-20T04:00:00Z","v":347932,"vw":20.046384},{"c":20.2,"h":20.44,"l":19.54,"n":9293,"o":20.08,"t":"2026-07-21T04:00:00Z","v":390409,"vw":20.193204},{"c":20.66,"h":20.98,"l":20.2,"n":8730,"o":20.4,"t":"2026-07-22T04:00:00Z","v":456292,"vw":20.638764},{"c":20.75,"h":21,"l":20.5,"n":9202,"o":20.79,"t":"2026-07-23T04:00:00Z","v":532678,"vw":20.707258},{"c":20.15,"h":20.99,"l":20.01,"n":7960,"o":20.73,"t":"2026-07-24T04:00:00Z","v":356006,"vw":20.317394},{"c":19.11,"h":20.38,"l":19.05,"n":8909,"o":19.92,"t":"2026-07-27T04:00:00Z","v":356738,"vw":19.305326},{"c":19.27,"h":19.38,"l":18.63,"n":9547,"o":19,"t":"2026-07-28T04:00:00Z","v":426271,"vw":19.190256},{"c":19.39,"h":19.94,"l":19.27,"n":9166,"o":19.66,"t":"2026-07-29T04:00:00Z","v":455785,"vw":19.50769},{"c":19.73,"h":20.01,"l":19.445,"n":8960,"o":19.55,"t":"2026-07-30T04:00:00Z","v":461970,"vw":19.794009},{"c":20.45,"h":20.565,"l":20.02,"n":10186,"o":20.06,"t":"2026-07-31T04:00:00Z","v":409951,"vw":20.39881},{"c":20.23,"h":20.65,"l":20.06,"n":7867,"o":20.14,"t":"2026-08-03T04:00:00Z","v":352109,"vw":20.243485},{"c":20.36,"h":20.67,"l":19.9018,"n":11373,"o":20,"t":"2026-08-04T04:00:00Z","v":1037098,"vw":20.405698},{"c":20.72,"h":21.0451,"l":19.97,"n":8650,"o":20.5,"t":"2026-08-05T04:00:00Z","v":406731,"vw":20.593823},{"c":20.95,"h":21.1,"l":20.58,"n":5749,"o":20.86,"t":"2026-08-06T04:00:00Z","v":279309,"vw":20.930047},{"c":21.79,"h":21.98,"l":20.675,"n":6568,"o":20.69,"t":"2026-08-07T04:00:00Z","v":326138,"vw":21.66186},{"c":22.33,"h":22.95,"l":21.63,"n":18127,"o":22,"t":"2026-08-10T04:00:00Z","v":1214173,"vw":22.266343},{"c":23.26,"h":23.29,"l":21.63,"n":14129,"o":22.47,"t":"2026-08-11T04:00:00Z","v":874641,"vw":22.862254},{"c":23.54,"h":23.97,"l":22.73,"n":9406,"o":22.76,"t":"2026-08-12T04:00:00Z","v":866969,"vw":23.489977},{"c":22.76,"h":23.89,"l":22.75,"n":9363,"o":23.19,"t":"2026-08-13T04:00:00Z","v":635834,"vw":23.159689},{"c":23.73,"h":23.77,"l":22.04,"n":7312,"o":22.73,"t":"2026-08-14T04:00:00Z","v":530705,"vw":23.498716},{"c":23.41,"h":24,"l":23.22,"n":7524,"o":23.65,"t":"2026-08-17T04:00:00Z","v":367804,"vw":23.404533},{"c":22.92,"h":23.52,"l":22.87,"n":8466,"o":23.26,"t":"2026-08-18T04:00:00Z","v":890408,"vw":23.073916},{"c":22.53,"h":23.45,"l":22.39,"n":8270,"o":23.34,"t":"2026-08-19T04:00:00Z","v":709696,"vw":22.868905},{"c":22.7,"h":22.97,"l":22.42,"n":6329,"o":22.77,"t":"2026-08-20T04:00:00Z","v":395360,"vw":22.669024},{"c":22.63,"h":23.185,"l":22.425,"n":6197,"o":22.68,"t":"2026-08-21T04:00:00Z","v":398258,"vw":22.605764},{"c":21.57,"h":22.7089,"l":21.48,"n":9778,"o":22.52,"t":"2026-08-24T04:00:00Z","v":451942,"vw":21.746084},{"c":20.64,"h":21.47,"l":20.55,"n":7717,"o":21.16,"t":"2026-08-25T04:00:00Z","v":417512,"vw":20.892297},{"c":20.5,"h":20.97,"l":19.9,"n":8520,"o":20.37,"t":"2026-08-26T04:00:00Z","v":466835,"vw":20.462489},{"c":21.57,"h":21.65,"l":20.29,"n":6183,"o":20.58,"t":"2026-08-27T04:00:00Z","v":397884,"vw":21.333209},{"c":21.16,"h":21.99,"l":21.01,"n":7047,"o":21.62,"t":"2026-08-28T04:00:00Z","v":578333,"vw":21.252829},{"c":21.94,"h":22.02,"l":21.12,"n":7622,"o":21.6,"t":"2026-08-31T04:00:00Z","v":769042,"vw":21.837322},{"c":21.7,"h":22.32,"l":21.56,"n":7774,"o":22,"t":"2026-09-01T04:00:00Z","v":330958,"vw":21.792921},{"c":21.76,"h":21.97,"l":21.26,"n":5426,"o":21.45,"t":"2026-09-02T04:00:00Z","v":348700,"vw":21.797945},{"c":21.44,"h":21.93,"l":21.33,"n":5634,"o":21.8,"t":"2026-09-03T04:00:00Z","v":270559,"vw":21.483995},{"c":21.1,"h":21.24,"l":20.79,"n":7784,"o":21.2,"t":"2026-09-04T04:00:00Z","v":370905,"vw":20.98131},{"c":21.24,"h":21.73,"l":21.14,"n":7437,"o":21.42,"t":"2026-09-08T04:00:00Z","v":431258,"vw":21.314914},{"c":21.08,"h":21.605,"l":20.91,"n":9024,"o":21.38,"t":"2026-09-09T04:00:00Z","v":499243,"vw":21.085695},{"c":20.29,"h":21.65,"l":20.24,"n":9645,"o":21.4,"t":"2026-09-10T04:00:00Z","v":529508,"vw":20.459653},{"c":20.71,"h":20.935,"l":20.12,"n":13689,"o":20.45,"t":"2026-09-11T04:00:00Z","v":1461197,"vw":20.559794},{"c":19.71,"h":20.98,"l":19.51,"n":9508,"o":20.64,"t":"2026-09-14T04:00:00Z","v":500514,"vw":19.99195},{"c":20.54,"h":20.7365,"l":19.54,"n":9326,"o":19.86,"t":"2026-09-15T04:00:00Z","v":1131306,"vw":20.266347},{"c":20.45,"h":20.81,"l":20.2,"n":9566,"o":20.59,"t":"2026-09-16T04:00:00Z","v":494597,"vw":20.483772},{"c":20.39,"h":21.08,"l":20.215,"n":9668,"o":20.52,"t":"2026-09-17T04:00:00Z","v":568532,"vw":20.58342},{"c":20.25,"h":20.61,"l":20,"n":5623,"o":20.32,"t":"2026-09-18T04:00:00Z","v":886767,"vw":20.275806},{"c":19.87,"h":20.565,"l":19.8,"n":8477,"o":20.03,"t":"2026-09-21T04:00:00Z","v":613105,"vw":20.024685},{"c":19.08,"h":19.98,"l":19.06,"n":6829,"o":19.64,"t":"2026-09-22T04:00:00Z","v":375694,"vw":19.373342},{"c":19.36,"h":19.61,"l":19,"n":7513,"o":19.31,"t":"2026-09-23T04:00:00Z","v":361710,"vw":19.352249},{"c":19.5,"h":19.59,"l":19.05,"n":7090,"o":19.44,"t":"2026-09-24T04:00:00Z","v":439743,"vw":19.413186},{"c":19.14,"h":19.84,"l":19.14,"n":7396,"o":19.37,"t":"2026-09-25T04:00:00Z","v":597221,"vw":19.469794},{"c":18.98,"h":19.575,"l":18.93,"n":5813,"o":19.52,"t":"2026-09-28T04:00:00Z","v":309377,"vw":19.090758},{"c":18.04,"h":18.98,"l":17.98,"n":7011,"o":18.77,"t":"2026-09-29T04:00:00Z","v":721087,"vw":18.229215},{"c":18.1,"h":18.505,"l":17.83,"n":11218,"o":18.22,"t":"2026-09-30T04:00:00Z","v":942008,"vw":18.162276},{"c":18.28,"h":18.29,"l":17.84,"n":7039,"o":18.12,"t":"2026-10-01T04:00:00Z","v":429936,"vw":18.13583},{"c":18.46,"h":19.01,"l":18.29,"n":8102,"o":18.37,"t":"2026-10-02T04:00:00Z","v":717246,"vw":18.695007},{"c":18.49,"h":19.11,"l":18.36,"n":9706,"o":18.79,"t":"2026-10-05T04:00:00Z","v":678849,"vw":18.607899},{"c":18.56,"h":18.59,"l":18.16,"n":7249,"o":18.53,"t":"2026-10-06T04:00:00Z","v":554058,"vw":18.442278},{"c":19.09,"h":19.16,"l":18.28,"n":9854,"o":18.42,"t":"2026-10-07T04:00:00Z","v":693311,"vw":18.950001},{"c":19.15,"h":19.58,"l":19,"n":9031,"o":19.39,"t":"2026-10-08T04:00:00Z","v":1027634,"vw":19.198912},{"c":19.46,"h":19.48,"l":19.11,"n":7009,"o":19.11,"t":"2026-10-09T04:00:00Z","v":562350,"vw":19.368714},{"c":19.27,"h":19.74,"l":19.12,"n":6315,"o":19.7,"t":"2026-10-12T04:00:00Z","v":440166,"vw":19.249902},{"c":19.47,"h":19.635,"l":19.045,"n":6962,"o":19.37,"t":"2026-10-13T04:00:00Z","v":381232,"vw":19.425601},{"c":18.48,"h":19.74,"l":18.44,"n":7869,"o":19.3,"t":"2026-10-14T04:00:00Z","v":577911,"vw":18.638762},{"c":18.33,"h":18.47,"l":17.46,"n":6975,"o":18.4,"t":"2026-10-15T04:00:00Z","v":378002,"vw":18.234598},{"c":18.81,"h":18.92,"l":18.23,"n":6504,"o":18.54,"t":"2026-10-16T04:00:00Z","v":341827,"vw":18.795391},{"c":18.93,"h":19.035,"l":18.75,"n":6226,"o":18.93,"t":"2026-10-19T04:00:00Z","v":348813,"vw":18.926139},{"c":19.1,"h":19.28,"l":18.79,"n":6718,"o":19.06,"t":"2026-10-20T04:00:00Z","v":418857,"vw":19.070859},{"c":19.43,"h":19.71,"l":19.07,"n":5877,"o":19.07,"t":"2026-10-21T04:00:00Z","v":343916,"vw":19.449455},{"c":18.81,"h":19.66,"l":18.36,"n":9662,"o":19.39,"t":"2026-10-22T04:00:00Z","v":507525,"vw":18.91496}],"volatilityBars":[{"c":19.99,"h":20.44,"l":19.85,"n":647,"o":20.03,"t":"2026-09-21T13:30:00Z","v":87565,"vw":20.075114},{"c":20.51,"h":20.51,"l":19.985,"n":360,"o":20.01,"t":"2026-09-21T13:45:00Z","v":34775,"vw":20.093885},{"c":20.495,"h":20.54,"l":20.29,"n":262,"o":20.4525,"t":"2026-09-21T14:00:00Z","v":15335,"vw":20.4101},{"c":20.485,"h":20.565,"l":20.42,"n":184,"o":20.475,"t":"2026-09-21T14:15:00Z","v":9137,"vw":20.482539},{"c":20.285,"h":20.49,"l":20.285,"n":261,"o":20.48,"t":"2026-09-21T14:30:00Z","v":13393,"vw":20.368625},{"c":20.25,"h":20.3,"l":20.22,"n":174,"o":20.3,"t":"2026-09-21T14:45:00Z","v":5970,"vw":20.250907},{"c":20.29,"h":20.35,"l":20.26,"n":185,"o":20.28,"t":"2026-09-21T15:00:00Z","v":7956,"vw":20.293482},{"c":20.31,"h":20.4,"l":20.3,"n":189,"o":20.34,"t":"2026-09-21T15:15:00Z","v":7124,"vw":20.35995},{"c":20.22,"h":20.33,"l":20.19,"n":266,"o":20.31,"t":"2026-09-21T15:30:00Z","v":14094,"vw":20.240638},{"c":20.315,"h":20.36,"l":20.22,"n":134,"o":20.22,"t":"2026-09-21T15:45:00Z","v":4263,"vw":20.289708},{"c":20.23,"h":20.3199,"l":20.22,"n":114,"o":20.285,"t":"2026-09-21T16:00:00Z","v":6088,"vw":20.259559},{"c":20.095,"h":20.29,"l":20.08,"n":211,"o":20.27,"t":"2026-09-21T16:15:00Z","v":14462,"vw":20.222473},{"c":19.89,"h":20.14,"l":19.89,"n":160,"o":20.085,"t":"2026-09-21T16:30:00Z","v":14820,"vw":20.084669},{"c":19.91,"h":19.92,"l":19.87,"n":116,"o":19.89,"t":"2026-09-21T16:45:00Z","v":8359,"vw":19.901295},{"c":19.9,"h":19.99,"l":19.87,"n":350,"o":19.93,"t":"2026-09-21T17:00:00Z","v":18562,"vw":19.942432},{"c":19.81,"h":19.895,"l":19.8,"n":137,"o":19.895,"t":"2026-09-21T17:15:00Z","v":6706,"vw":19.820866},{"c":19.855,"h":19.88,"l":19.81,"n":152,"o":19.81,"t":"2026-09-21T17:30:00Z","v":11998,"vw":19.846231},{"c":19.83,"h":19.87,"l":19.81,"n":168,"o":19.855,"t":"2026-09-21T17:45:00Z","v":8481,"vw":19.838697},{"c":19.92,"h":19.93,"l":19.8446,"n":103,"o":19.8446,"t":"2026-09-21T18:00:00Z","v":3026,"vw":19.887191},{"c":19.91,"h":20.005,"l":19.91,"n":276,"o":19.94,"t":"2026-09-21T18:15:00Z","v":16317,"vw":19.97619},{"c":19.935,"h":19.97,"l":19.91,"n":167,"o":19.91,"t":"2026-09-21T18:30:00Z","v":6720,"vw":19.934749},{"c":20.045,"h":20.06,"l":19.96,"n":399,"o":19.96,"t":"2026-09-21T18:45:00Z","v":24505,"vw":20.020803},{"c":20.1,"h":20.12,"l":20.06,"n":207,"o":20.06,"t":"2026-09-21T19:00:00Z","v":7415,"vw":20.08727},{"c":19.995,"h":20.1,"l":19.97,"n":439,"o":20.1,"t":"2026-09-21T19:15:00Z","v":26956,"vw":20.010634},{"c":20.01,"h":20.01,"l":19.92,"n":430,"o":19.995,"t":"2026-09-21T19:30:00Z","v":37389,"vw":19.967051},{"c":19.87,"h":20.02,"l":19.83,"n":1355,"o":20.02,"t":"2026-09-21T19:45:00Z","v":87888,"vw":19.937233},{"c":19.87,"h":19.87,"l":19.87,"n":18,"o":19.87,"t":"2026-09-21T20:00:00Z","v":101180,"vw":19.87},{"c":19.84,"h":19.84,"l":19.535,"n":53,"o":19.64,"t":"2026-09-22T13:30:00Z","v":6244,"vw":19.610741},{"c":19.85,"h":19.98,"l":19.71,"n":126,"o":19.74,"t":"2026-09-22T13:45:00Z","v":5419,"vw":19.837053},{"c":19.87,"h":19.9,"l":19.6925,"n":121,"o":19.75,"t":"2026-09-22T14:00:00Z","v":5707,"vw":19.800936},{"c":19.625,"h":19.94,"l":19.59,"n":128,"o":19.94,"t":"2026-09-22T14:15:00Z","v":9956,"vw":19.757379},{"c":19.72,"h":19.72,"l":19.62,"n":51,"o":19.7,"t":"2026-09-22T14:30:00Z","v":1790,"vw":19.67501},{"c":19.75,"h":19.8,"l":19.75,"n":94,"o":19.76,"t":"2026-09-22T14:45:00Z","v":4644,"vw":19.767657},{"c":19.68,"h":19.76,"l":19.68,"n":228,"o":19.72,"t":"2026-09-22T15:00:00Z","v":6360,"vw":19.715067},{"c":19.71,"h":19.71,"l":19.64,"n":97,"o":19.68,"t":"2026-09-22T15:15:00Z","v":3309,"vw":19.672925},{"c":19.78,"h":19.81,"l":19.71,"n":116,"o":19.71,"t":"2026-09-22T15:30:00Z","v":4844,"vw":19.766789},{"c":19.85,"h":19.86,"l":19.75,"n":69,"o":19.765,"t":"2026-09-22T15:45:00Z","v":2166,"vw":19.798893},{"c":19.815,"h":19.87,"l":19.81,"n":109,"o":19.84,"t":"2026-09-22T16:00:00Z","v":3892,"vw":19.835719},{"c":19.78,"h":19.815,"l":19.74,"n":135,"o":19.815,"t":"2026-09-22T16:15:00Z","v":5786,"vw":19.770335},{"c":19.76,"h":19.77,"l":19.74,"n":52,"o":19.77,"t":"2026-09-22T16:30:00Z","v":1761,"vw":19.754194},{"c":19.86,"h":19.92,"l":19.74,"n":235,"o":19.74,"t":"2026-09-22T16:45:00Z","v":10848,"vw":19.840647},{"c":19.78,"h":19.84,"l":19.725,"n":347,"o":19.84,"t":"2026-09-22T17:00:00Z","v":26224,"vw":19.775822},{"c":19.695,"h":19.8,"l":19.69,"n":180,"o":19.76,"t":"2026-09-22T17:15:00Z","v":12881,"vw":19.739065},{"c":19.72,"h":19.78,"l":19.69,"n":166,"o":19.72,"t":"2026-09-22T17:30:00Z","v":6730,"vw":19.749182},{"c":19.52,"h":19.68,"l":19.52,"n":219,"o":19.68,"t":"2026-09-22T17:45:00Z","v":9007,"vw":19.57627},{"c":19.515,"h":19.55,"l":19.48,"n":128,"o":19.53,"t":"2026-09-22T18:00:00Z","v":5645,"vw":19.517638},{"c":19.51,"h":19.56,"l":19.51,"n":84,"o":19.51,"t":"2026-09-22T18:15:00Z","v":2492,"vw":19.535192},{"c":19.42,"h":19.5,"l":19.42,"n":120,"o":19.5,"t":"2026-09-22T18:30:00Z","v":3264,"vw":19.462116},{"c":19.38,"h":19.49,"l":19.365,"n":210,"o":19.42,"t":"2026-09-22T18:45:00Z","v":8573,"vw":19.401432},{"c":19.38,"h":19.39,"l":19.35,"n":197,"o":19.38,"t":"2026-09-22T19:00:00Z","v":16431,"vw":19.373401},{"c":19.33,"h":19.38,"l":19.31,"n":283,"o":19.37,"t":"2026-09-22T19:15:00Z","v":12724,"vw":19.358916},{"c":19.3,"h":19.31,"l":19.23,"n":412,"o":19.31,"t":"2026-09-22T19:30:00Z","v":16147,"vw":19.264502},{"c":19.09,"h":19.3,"l":19.06,"n":1372,"o":19.3,"t":"2026-09-22T19:45:00Z","v":66981,"vw":19.124005},{"c":19.08,"h":19.08,"l":19.08,"n":16,"o":19.08,"t":"2026-09-22T20:00:00Z","v":94878,"vw":19.08},{"c":19.25,"h":19.25,"l":19.25,"n":2,"o":19.25,"t":"2026-09-22T23:45:00Z","v":206,"vw":19.25},{"c":19.205,"h":19.42,"l":19,"n":61,"o":19.31,"t":"2026-09-23T13:30:00Z","v":5367,"vw":19.248809},{"c":19.33,"h":19.37,"l":19.105,"n":117,"o":19.105,"t":"2026-09-23T13:45:00Z","v":3149,"vw":19.265789},{"c":19.3,"h":19.33,"l":19.22,"n":52,"o":19.24,"t":"2026-09-23T14:00:00Z","v":3247,"vw":19.251974},{"c":19.35,"h":19.37,"l":19.18,"n":251,"o":19.3,"t":"2026-09-23T14:15:00Z","v":14499,"vw":19.267072},{"c":19.34,"h":19.52,"l":19.27,"n":325,"o":19.41,"t":"2026-09-23T14:30:00Z","v":13240,"vw":19.368491},{"c":19.4,"h":19.4,"l":19.27,"n":153,"o":19.29,"t":"2026-09-23T14:45:00Z","v":6842,"vw":19.331813},{"c":19.45,"h":19.45,"l":19.38,"n":87,"o":19.43,"t":"2026-09-23T15:00:00Z","v":2353,"vw":19.418835},{"c":19.57,"h":19.61,"l":19.43,"n":302,"o":19.47,"t":"2026-09-23T15:15:00Z","v":9243,"vw":19.481055},{"c":19.56,"h":19.6,"l":19.51,"n":136,"o":19.6,"t":"2026-09-23T15:30:00Z","v":5778,"vw":19.544517},{"c":19.53,"h":19.6,"l":19.53,"n":164,"o":19.58,"t":"2026-09-23T15:45:00Z","v":5362,"vw":19.556687},{"c":19.5,"h":19.57,"l":19.47,"n":168,"o":19.55,"t":"2026-09-23T16:00:00Z","v":6365,"vw":19.522748},{"c":19.55,"h":19.58,"l":19.495,"n":232,"o":19.495,"t":"2026-09-23T16:15:00Z","v":10060,"vw":19.543733},{"c":19.55,"h":19.55,"l":19.52,"n":62,"o":19.53,"t":"2026-09-23T16:30:00Z","v":2356,"vw":19.532324},{"c":19.45,"h":19.55,"l":19.39,"n":342,"o":19.55,"t":"2026-09-23T16:45:00Z","v":16093,"vw":19.472275},{"c":19.34,"h":19.4,"l":19.34,"n":95,"o":19.4,"t":"2026-09-23T17:00:00Z","v":3562,"vw":19.364388},{"c":19.4,"h":19.4,"l":19.33,"n":67,"o":19.33,"t":"2026-09-23T17:15:00Z","v":2325,"vw":19.363302},{"c":19.42,"h":19.44,"l":19.35,"n":143,"o":19.37,"t":"2026-09-23T17:30:00Z","v":6913,"vw":19.393769},{"c":19.38,"h":19.4,"l":19.36,"n":56,"o":19.4,"t":"2026-09-23T17:45:00Z","v":2177,"vw":19.3706},{"c":19.38,"h":19.38,"l":19.33,"n":192,"o":19.375,"t":"2026-09-23T18:00:00Z","v":7712,"vw":19.351015},{"c":19.38,"h":19.412,"l":19.35,"n":200,"o":19.365,"t":"2026-09-23T18:15:00Z","v":8522,"vw":19.386549},{"c":19.375,"h":19.385,"l":19.34,"n":193,"o":19.38,"t":"2026-09-23T18:30:00Z","v":7835,"vw":19.365908},{"c":19.34,"h":19.37,"l":19.33,"n":106,"o":19.36,"t":"2026-09-23T18:45:00Z","v":4141,"vw":19.356034},{"c":19.35,"h":19.36,"l":19.3,"n":197,"o":19.36,"t":"2026-09-23T19:00:00Z","v":7677,"vw":19.334645},{"c":19.21,"h":19.32,"l":19.21,"n":300,"o":19.32,"t":"2026-09-23T19:15:00Z","v":10416,"vw":19.272426},{"c":19.225,"h":19.25,"l":19.22,"n":303,"o":19.22,"t":"2026-09-23T19:30:00Z","v":9932,"vw":19.236015},{"c":19.38,"h":19.4,"l":19.16,"n":1517,"o":19.21,"t":"2026-09-23T19:45:00Z","v":81068,"vw":19.278045},{"c":19.36,"h":19.36,"l":19.36,"n":15,"o":19.36,"t":"2026-09-23T20:00:00Z","v":88421,"vw":19.36},{"c":19.395,"h":19.59,"l":19.05,"n":44,"o":19.44,"t":"2026-09-24T13:30:00Z","v":3905,"vw":19.431551},{"c":19.34,"h":19.34,"l":19.195,"n":139,"o":19.29,"t":"2026-09-24T13:45:00Z","v":6885,"vw":19.251875},{"c":19.39,"h":19.45,"l":19.24,"n":121,"o":19.24,"t":"2026-09-24T14:00:00Z","v":8543,"vw":19.381706},{"c":19.35,"h":19.455,"l":19.34,"n":81,"o":19.44,"t":"2026-09-24T14:15:00Z","v":6202,"vw":19.412666},{"c":19.35,"h":19.4,"l":19.335,"n":91,"o":19.4,"t":"2026-09-24T14:30:00Z","v":5125,"vw":19.359678},{"c":19.34,"h":19.34,"l":19.28,"n":224,"o":19.32,"t":"2026-09-24T14:45:00Z","v":9583,"vw":19.312862},{"c":19.36,"h":19.36,"l":19.33,"n":97,"o":19.33,"t":"2026-09-24T15:00:00Z","v":3964,"vw":19.346405},{"c":19.355,"h":19.365,"l":19.34,"n":118,"o":19.35,"t":"2026-09-24T15:15:00Z","v":4717,"vw":19.355226},{"c":19.31,"h":19.34,"l":19.28,"n":154,"o":19.34,"t":"2026-09-24T15:30:00Z","v":7267,"vw":19.311294},{"c":19.315,"h":19.33,"l":19.3001,"n":135,"o":19.32,"t":"2026-09-24T15:45:00Z","v":4715,"vw":19.313907},{"c":19.32,"h":19.34,"l":19.2875,"n":215,"o":19.32,"t":"2026-09-24T16:00:00Z","v":12160,"vw":19.307227},{"c":19.29,"h":19.335,"l":19.2,"n":744,"o":19.31,"t":"2026-09-24T16:15:00Z","v":47890,"vw":19.267158},{"c":19.3207,"h":19.34,"l":19.285,"n":165,"o":19.285,"t":"2026-09-24T16:30:00Z","v":7370,"vw":19.310913},{"c":19.32,"h":19.33,"l":19.305,"n":98,"o":19.33,"t":"2026-09-24T16:45:00Z","v":3857,"vw":19.316962},{"c":19.39,"h":19.39,"l":19.325,"n":95,"o":19.325,"t":"2026-09-24T17:00:00Z","v":3808,"vw":19.365294},{"c":19.355,"h":19.3699,"l":19.34,"n":170,"o":19.36,"t":"2026-09-24T17:15:00Z","v":6258,"vw":19.357647},{"c":19.41,"h":19.42,"l":19.33,"n":138,"o":19.34,"t":"2026-09-24T17:30:00Z","v":4755,"vw":19.371307},{"c":19.45,"h":19.45,"l":19.39,"n":171,"o":19.43,"t":"2026-09-24T17:45:00Z","v":8494,"vw":19.423909},{"c":19.45,"h":19.47,"l":19.45,"n":164,"o":19.46,"t":"2026-09-24T18:00:00Z","v":7571,"vw":19.459678},{"c":19.415,"h":19.48,"l":19.395,"n":206,"o":19.46,"t":"2026-09-24T18:15:00Z","v":9016,"vw":19.439088},{"c":19.39,"h":19.42,"l":19.36,"n":195,"o":19.415,"t":"2026-09-24T18:30:00Z","v":9761,"vw":19.392394},{"c":19.4,"h":19.415,"l":19.37,"n":251,"o":19.39,"t":"2026-09-24T18:45:00Z","v":11181,"vw":19.395524},{"c":19.41,"h":19.43,"l":19.38,"n":223,"o":19.395,"t":"2026-09-24T19:00:00Z","v":10175,"vw":19.402936},{"c":19.4,"h":19.41,"l":19.37,"n":249,"o":19.41,"t":"2026-09-24T19:15:00Z","v":12436,"vw":19.392826},{"c":19.385,"h":19.415,"l":19.37,"n":420,"o":19.4,"t":"2026-09-24T19:30:00Z","v":22286,"vw":19.38703},{"c":19.5,"h":19.53,"l":19.385,"n":1315,"o":19.385,"t":"2026-09-24T19:45:00Z","v":89743,"vw":19.46207},{"c":19.5,"h":19.5,"l":19.49,"n":20,"o":19.49,"t":"2026-09-24T20:00:00Z","v":96640,"vw":19.499976},{"c":19.615,"h":19.675,"l":19.19,"n":78,"o":19.37,"t":"2026-09-25T13:30:00Z","v":7556,"vw":19.449083},{"c":19.55,"h":19.615,"l":19.5012,"n":49,"o":19.6,"t":"2026-09-25T13:45:00Z","v":7124,"vw":19.597799},{"c":19.63,"h":19.64,"l":19.42,"n":212,"o":19.548,"t":"2026-09-25T14:00:00Z","v":9553,"vw":19.519653},{"c":19.615,"h":19.73,"l":19.615,"n":40,"o":19.68,"t":"2026-09-25T14:15:00Z","v":1805,"vw":19.670839},{"c":19.59,"h":19.6,"l":19.42,"n":362,"o":19.495,"t":"2026-09-25T14:30:00Z","v":29381,"vw":19.494874},{"c":19.53,"h":19.58,"l":19.46,"n":89,"o":19.58,"t":"2026-09-25T14:45:00Z","v":2637,"vw":19.539333},{"c":19.6,"h":19.64,"l":19.55,"n":165,"o":19.6,"t":"2026-09-25T15:00:00Z","v":20465,"vw":19.600249},{"c":19.786,"h":19.79,"l":19.545,"n":293,"o":19.61,"t":"2026-09-25T15:15:00Z","v":12134,"vw":19.662333},{"c":19.69,"h":19.81,"l":19.69,"n":132,"o":19.79,"t":"2026-09-25T15:30:00Z","v":6358,"vw":19.754453},{"c":19.665,"h":19.75,"l":19.64,"n":275,"o":19.715,"t":"2026-09-25T15:45:00Z","v":15506,"vw":19.690581},{"c":19.695,"h":19.84,"l":19.695,"n":396,"o":19.7,"t":"2026-09-25T16:00:00Z","v":46664,"vw":19.813063},{"c":19.66,"h":19.71,"l":19.61,"n":221,"o":19.66,"t":"2026-09-25T16:15:00Z","v":9745,"vw":19.679685},{"c":19.57,"h":19.71,"l":19.5,"n":646,"o":19.68,"t":"2026-09-25T16:30:00Z","v":98058,"vw":19.628909},{"c":19.57,"h":19.61,"l":19.55,"n":102,"o":19.55,"t":"2026-09-25T16:45:00Z","v":4780,"vw":19.583159},{"c":19.48,"h":19.58,"l":19.465,"n":256,"o":19.55,"t":"2026-09-25T17:00:00Z","v":56444,"vw":19.537224},{"c":19.43,"h":19.5051,"l":19.4,"n":229,"o":19.5051,"t":"2026-09-25T17:15:00Z","v":21999,"vw":19.464209},{"c":19.3,"h":19.43,"l":19.27,"n":115,"o":19.43,"t":"2026-09-25T17:30:00Z","v":5534,"vw":19.376758},{"c":19.31,"h":19.35,"l":19.28,"n":122,"o":19.32,"t":"2026-09-25T17:45:00Z","v":5717,"vw":19.308431},{"c":19.33,"h":19.36,"l":19.31,"n":112,"o":19.31,"t":"2026-09-25T18:00:00Z","v":5373,"vw":19.334463},{"c":19.305,"h":19.335,"l":19.29,"n":107,"o":19.335,"t":"2026-09-25T18:15:00Z","v":4425,"vw":19.317775},{"c":19.355,"h":19.36,"l":19.28,"n":164,"o":19.31,"t":"2026-09-25T18:30:00Z","v":6289,"vw":19.333128},{"c":19.36,"h":19.36,"l":19.34,"n":54,"o":19.355,"t":"2026-09-25T18:45:00Z","v":1461,"vw":19.355583},{"c":19.44,"h":19.44,"l":19.35,"n":175,"o":19.36,"t":"2026-09-25T19:00:00Z","v":19162,"vw":19.40984},{"c":19.355,"h":19.4,"l":19.355,"n":119,"o":19.39,"t":"2026-09-25T19:15:00Z","v":2913,"vw":19.367482},{"c":19.42,"h":19.42,"l":19.3301,"n":314,"o":19.355,"t":"2026-09-25T19:30:00Z","v":16458,"vw":19.378366},{"c":19.14,"h":19.46,"l":19.14,"n":1278,"o":19.42,"t":"2026-09-25T19:45:00Z","v":83277,"vw":19.242866},{"c":19.14,"h":19.14,"l":19.14,"n":17,"o":19.14,"t":"2026-09-25T20:00:00Z","v":78846,"vw":19.14},{"c":18.93,"h":19.575,"l":18.93,"n":88,"o":19.52,"t":"2026-09-28T13:30:00Z","v":11809,"vw":19.387163},{"c":19.005,"h":19.03,"l":19,"n":26,"o":19.03,"t":"2026-09-28T13:45:00Z","v":2200,"vw":19.006842},{"c":19.2,"h":19.26,"l":19.005,"n":136,"o":19.005,"t":"2026-09-28T14:00:00Z","v":5221,"vw":19.192638},{"c":19.24,"h":19.24,"l":19.14,"n":101,"o":19.15,"t":"2026-09-28T14:15:00Z","v":5811,"vw":19.190868},{"c":19.165,"h":19.255,"l":19.165,"n":138,"o":19.185,"t":"2026-09-28T14:30:00Z","v":7144,"vw":19.208815},{"c":19.15,"h":19.2,"l":19.12,"n":58,"o":19.165,"t":"2026-09-28T14:45:00Z","v":4183,"vw":19.162868},{"c":19.14,"h":19.15,"l":19.09,"n":168,"o":19.13,"t":"2026-09-28T15:00:00Z","v":5050,"vw":19.119397},{"c":19.07,"h":19.14,"l":19.07,"n":135,"o":19.13,"t":"2026-09-28T15:15:00Z","v":2939,"vw":19.113613},{"c":19.145,"h":19.16,"l":19.075,"n":88,"o":19.08,"t":"2026-09-28T15:30:00Z","v":3608,"vw":19.127082},{"c":19.225,"h":19.225,"l":19.12,"n":167,"o":19.145,"t":"2026-09-28T15:45:00Z","v":6382,"vw":19.163588},{"c":19.27,"h":19.27,"l":19.205,"n":128,"o":19.22,"t":"2026-09-28T16:00:00Z","v":7050,"vw":19.217893},{"c":19.27,"h":19.39,"l":19.22,"n":252,"o":19.26,"t":"2026-09-28T16:15:00Z","v":9176,"vw":19.278736},{"c":19.31,"h":19.31,"l":19.24,"n":88,"o":19.29,"t":"2026-09-28T16:30:00Z","v":2421,"vw":19.271719},{"c":19.27,"h":19.345,"l":19.27,"n":127,"o":19.32,"t":"2026-09-28T16:45:00Z","v":4650,"vw":19.319118},{"c":19.13,"h":19.27,"l":19.13,"n":261,"o":19.27,"t":"2026-09-28T17:00:00Z","v":9947,"vw":19.200876},{"c":19.24,"h":19.25,"l":19.12,"n":106,"o":19.12,"t":"2026-09-28T17:15:00Z","v":4452,"vw":19.176178},{"c":19.29,"h":19.29,"l":19.22,"n":88,"o":19.235,"t":"2026-09-28T17:30:00Z","v":2460,"vw":19.238328},{"c":19.175,"h":19.29,"l":19.17,"n":137,"o":19.26,"t":"2026-09-28T17:45:00Z","v":4453,"vw":19.232378},{"c":19.25,"h":19.25,"l":19.2,"n":95,"o":19.2,"t":"2026-09-28T18:00:00Z","v":4919,"vw":19.207203},{"c":19.21,"h":19.26,"l":19.21,"n":110,"o":19.26,"t":"2026-09-28T18:15:00Z","v":3811,"vw":19.236691},{"c":19.15,"h":19.19,"l":19.15,"n":182,"o":19.19,"t":"2026-09-28T18:30:00Z","v":6539,"vw":19.167683},{"c":19.11,"h":19.15,"l":19.095,"n":166,"o":19.15,"t":"2026-09-28T18:45:00Z","v":5901,"vw":19.112766},{"c":19.06,"h":19.12,"l":19.045,"n":185,"o":19.11,"t":"2026-09-28T19:00:00Z","v":6691,"vw":19.090317},{"c":19.1,"h":19.13,"l":19.04,"n":242,"o":19.06,"t":"2026-09-28T19:15:00Z","v":11794,"vw":19.092396},{"c":19.1,"h":19.12,"l":19.08,"n":261,"o":19.09,"t":"2026-09-28T19:30:00Z","v":10218,"vw":19.089227},{"c":18.99,"h":19.09,"l":18.98,"n":1132,"o":19.09,"t":"2026-09-28T19:45:00Z","v":57646,"vw":19.025988},{"c":18.98,"h":18.98,"l":18.98,"n":12,"o":18.98,"t":"2026-09-28T20:00:00Z","v":87536,"vw":18.98},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-09-28T21:30:00Z","v":100,"vw":19.36},{"c":18.9,"h":18.98,"l":18.5464,"n":86,"o":18.77,"t":"2026-09-29T13:30:00Z","v":7057,"vw":18.802541},{"c":18.84,"h":18.98,"l":18.84,"n":26,"o":18.84,"t":"2026-09-29T13:45:00Z","v":65292,"vw":18.840312},{"c":18.72,"h":18.91,"l":18.69,"n":288,"o":18.9,"t":"2026-09-29T14:00:00Z","v":13301,"vw":18.832958},{"c":18.69,"h":18.78,"l":18.655,"n":62,"o":18.78,"t":"2026-09-29T14:15:00Z","v":2554,"vw":18.700723},{"c":18.635,"h":18.695,"l":18.63,"n":54,"o":18.695,"t":"2026-09-29T14:30:00Z","v":3208,"vw":18.647826},{"c":18.605,"h":18.63,"l":18.58,"n":50,"o":18.63,"t":"2026-09-29T14:45:00Z","v":5372,"vw":18.605},{"c":18.585,"h":18.585,"l":18.54,"n":183,"o":18.57,"t":"2026-09-29T15:00:00Z","v":10464,"vw":18.559967},{"c":18.44,"h":18.55,"l":18.44,"n":161,"o":18.55,"t":"2026-09-29T15:15:00Z","v":3835,"vw":18.496909},{"c":18.4201,"h":18.48,"l":18.4201,"n":48,"o":18.44,"t":"2026-09-29T15:30:00Z","v":2528,"vw":18.443522},{"c":18.45,"h":18.46,"l":18.39,"n":190,"o":18.45,"t":"2026-09-29T15:45:00Z","v":9668,"vw":18.427011},{"c":18.475,"h":18.48,"l":18.45,"n":71,"o":18.45,"t":"2026-09-29T16:00:00Z","v":2453,"vw":18.462277},{"c":18.445,"h":18.4799,"l":18.43,"n":49,"o":18.46,"t":"2026-09-29T16:15:00Z","v":3326,"vw":18.454665},{"c":18.405,"h":18.4475,"l":18.39,"n":97,"o":18.445,"t":"2026-09-29T16:30:00Z","v":4000,"vw":18.415075},{"c":18.305,"h":18.36,"l":18.16,"n":251,"o":18.36,"t":"2026-09-29T16:45:00Z","v":230597,"vw":18.165739},{"c":18.32,"h":18.35,"l":18.28,"n":170,"o":18.3,"t":"2026-09-29T17:00:00Z","v":11243,"vw":18.316801},{"c":18.29,"h":18.3,"l":18.28,"n":35,"o":18.3,"t":"2026-09-29T17:15:00Z","v":6279,"vw":18.285345},{"c":18.235,"h":18.29,"l":18.235,"n":97,"o":18.29,"t":"2026-09-29T17:30:00Z","v":4006,"vw":18.247783},{"c":18.23,"h":18.27,"l":18.23,"n":130,"o":18.23,"t":"2026-09-29T17:45:00Z","v":5717,"vw":18.24873},{"c":18.2391,"h":18.28,"l":18.18,"n":230,"o":18.195,"t":"2026-09-29T18:00:00Z","v":10211,"vw":18.236361},{"c":18.23,"h":18.26,"l":18.19,"n":179,"o":18.22,"t":"2026-09-29T18:15:00Z","v":6775,"vw":18.227381},{"c":18.13,"h":18.23,"l":18.13,"n":162,"o":18.23,"t":"2026-09-29T18:30:00Z","v":5503,"vw":18.158995},{"c":18.06,"h":18.1,"l":18.025,"n":237,"o":18.1,"t":"2026-09-29T18:45:00Z","v":9125,"vw":18.056537},{"c":18.03,"h":18.09,"l":18,"n":414,"o":18.07,"t":"2026-09-29T19:00:00Z","v":21593,"vw":18.054004},{"c":18.05,"h":18.12,"l":18.02,"n":404,"o":18.03,"t":"2026-09-29T19:15:00Z","v":53868,"vw":18.050032},{"c":18.04,"h":18.09,"l":18.01,"n":665,"o":18.05,"t":"2026-09-29T19:30:00Z","v":45010,"vw":18.045319},{"c":18.03,"h":18.06,"l":17.98,"n":1534,"o":18.03,"t":"2026-09-29T19:45:00Z","v":93578,"vw":18.017182},{"c":18.04,"h":18.04,"l":18.04,"n":12,"o":18.04,"t":"2026-09-29T20:00:00Z","v":65412,"vw":18.04},{"c":18.04,"h":18.04,"l":18.04,"n":1,"o":18.04,"t":"2026-09-30T11:00:00Z","v":190,"vw":18.04},{"c":17.93,"h":18.46,"l":17.83,"n":202,"o":18.22,"t":"2026-09-30T13:30:00Z","v":19627,"vw":18.184049},{"c":18.275,"h":18.38,"l":18.055,"n":87,"o":18.065,"t":"2026-09-30T13:45:00Z","v":4548,"vw":18.22388},{"c":18.42,"h":18.47,"l":18.29,"n":673,"o":18.29,"t":"2026-09-30T14:00:00Z","v":26163,"vw":18.392191},{"c":18.37,"h":18.45,"l":18.29,"n":197,"o":18.45,"t":"2026-09-30T14:15:00Z","v":9095,"vw":18.351508},{"c":18.335,"h":18.505,"l":18.265,"n":313,"o":18.265,"t":"2026-09-30T14:30:00Z","v":15609,"vw":18.381584},{"c":18.395,"h":18.42,"l":18.28,"n":244,"o":18.28,"t":"2026-09-30T14:45:00Z","v":19934,"vw":18.366273},{"c":18.32,"h":18.375,"l":18.26,"n":259,"o":18.355,"t":"2026-09-30T15:00:00Z","v":27316,"vw":18.303997},{"c":18.23,"h":18.32,"l":18.19,"n":187,"o":18.285,"t":"2026-09-30T15:15:00Z","v":10125,"vw":18.2344},{"c":18.25,"h":18.275,"l":18.22,"n":148,"o":18.235,"t":"2026-09-30T15:30:00Z","v":8063,"vw":18.239596},{"c":18.255,"h":18.28,"l":18.24,"n":154,"o":18.25,"t":"2026-09-30T15:45:00Z","v":5806,"vw":18.259964},{"c":18.27,"h":18.33,"l":18.22,"n":206,"o":18.26,"t":"2026-09-30T16:00:00Z","v":9901,"vw":18.266927},{"c":18.415,"h":18.415,"l":18.26,"n":300,"o":18.28,"t":"2026-09-30T16:15:00Z","v":19703,"vw":18.303776},{"c":18.33,"h":18.43,"l":18.22,"n":422,"o":18.43,"t":"2026-09-30T16:30:00Z","v":42170,"vw":18.280581},{"c":18.36,"h":18.39,"l":18.33,"n":98,"o":18.33,"t":"2026-09-30T16:45:00Z","v":3270,"vw":18.355824},{"c":18.315,"h":18.36,"l":18.31,"n":205,"o":18.36,"t":"2026-09-30T17:00:00Z","v":8790,"vw":18.324672},{"c":18.325,"h":18.33,"l":18.28,"n":270,"o":18.315,"t":"2026-09-30T17:15:00Z","v":15320,"vw":18.30481},{"c":18.305,"h":18.34,"l":18.28,"n":159,"o":18.34,"t":"2026-09-30T17:30:00Z","v":6099,"vw":18.297088},{"c":18.285,"h":18.33,"l":18.25,"n":197,"o":18.295,"t":"2026-09-30T17:45:00Z","v":20153,"vw":18.273782},{"c":18.29,"h":18.32,"l":18.24,"n":179,"o":18.29,"t":"2026-09-30T18:00:00Z","v":11098,"vw":18.274479},{"c":18.28,"h":18.29,"l":18.26,"n":172,"o":18.26,"t":"2026-09-30T18:15:00Z","v":6432,"vw":18.279022},{"c":18.26,"h":18.33,"l":18.26,"n":331,"o":18.28,"t":"2026-09-30T18:30:00Z","v":15263,"vw":18.305304},{"c":18.23,"h":18.3,"l":18.23,"n":222,"o":18.3,"t":"2026-09-30T18:45:00Z","v":7202,"vw":18.258142},{"c":18.13,"h":18.28,"l":18.06,"n":772,"o":18.25,"t":"2026-09-30T19:00:00Z","v":66918,"vw":18.121103},{"c":18.09,"h":18.19,"l":18.09,"n":737,"o":18.12,"t":"2026-09-30T19:15:00Z","v":38309,"vw":18.130452},{"c":18.1,"h":18.13,"l":18,"n":974,"o":18.09,"t":"2026-09-30T19:30:00Z","v":62902,"vw":18.055922},{"c":18.1,"h":18.14,"l":18,"n":2269,"o":18.13,"t":"2026-09-30T19:45:00Z","v":171121,"vw":18.07641},{"c":18.1,"h":18.1,"l":18.1,"n":9,"o":18.1,"t":"2026-09-30T20:00:00Z","v":205779,"vw":18.1},{"c":17.915,"h":18.275,"l":17.84,"n":195,"o":18.12,"t":"2026-10-01T13:30:00Z","v":21254,"vw":18.014241},{"c":17.93,"h":18.04,"l":17.91,"n":133,"o":17.915,"t":"2026-10-01T13:45:00Z","v":5420,"vw":17.963777},{"c":18.09,"h":18.09,"l":17.84,"n":170,"o":17.925,"t":"2026-10-01T14:00:00Z","v":11619,"vw":17.897551},{"c":18.01,"h":18.015,"l":18.01,"n":53,"o":18.015,"t":"2026-10-01T14:15:00Z","v":2494,"vw":18.013409},{"c":18,"h":18,"l":17.93,"n":66,"o":17.94,"t":"2026-10-01T14:30:00Z","v":3238,"vw":17.955185},{"c":18.01,"h":18.12,"l":17.985,"n":326,"o":18.02,"t":"2026-10-01T14:45:00Z","v":27040,"vw":18.051024},{"c":18.05,"h":18.05,"l":17.98,"n":164,"o":18,"t":"2026-10-01T15:00:00Z","v":8074,"vw":18.008537},{"c":18.01,"h":18.01,"l":17.97,"n":155,"o":18.01,"t":"2026-10-01T15:15:00Z","v":8385,"vw":17.999055},{"c":18.035,"h":18.07,"l":17.91,"n":468,"o":17.97,"t":"2026-10-01T15:30:00Z","v":39129,"vw":17.970772},{"c":18.085,"h":18.11,"l":18.06,"n":236,"o":18.07,"t":"2026-10-01T15:45:00Z","v":16620,"vw":18.085616},{"c":18.07,"h":18.09,"l":18.03,"n":169,"o":18.09,"t":"2026-10-01T16:00:00Z","v":6669,"vw":18.056153},{"c":18.13,"h":18.13,"l":18.08,"n":196,"o":18.09,"t":"2026-10-01T16:15:00Z","v":25507,"vw":18.104018},{"c":18.16,"h":18.16,"l":18.11,"n":89,"o":18.15,"t":"2026-10-01T16:30:00Z","v":4415,"vw":18.137459},{"c":18.165,"h":18.175,"l":18.16,"n":85,"o":18.165,"t":"2026-10-01T16:45:00Z","v":4147,"vw":18.165794},{"c":18.125,"h":18.1899,"l":18.11,"n":120,"o":18.165,"t":"2026-10-01T17:00:00Z","v":3902,"vw":18.14223},{"c":18.14,"h":18.14,"l":18.09,"n":86,"o":18.1,"t":"2026-10-01T17:15:00Z","v":3393,"vw":18.103854},{"c":18.2,"h":18.2,"l":18.14,"n":201,"o":18.14,"t":"2026-10-01T17:30:00Z","v":7519,"vw":18.174958},{"c":18.23,"h":18.23,"l":18.18,"n":163,"o":18.2,"t":"2026-10-01T17:45:00Z","v":6167,"vw":18.191296},{"c":18.14,"h":18.23,"l":18.14,"n":175,"o":18.22,"t":"2026-10-01T18:00:00Z","v":5930,"vw":18.200017},{"c":18.18,"h":18.185,"l":18.12,"n":212,"o":18.12,"t":"2026-10-01T18:15:00Z","v":5170,"vw":18.173546},{"c":18.21,"h":18.26,"l":18.19,"n":180,"o":18.19,"t":"2026-10-01T18:30:00Z","v":9614,"vw":18.226422},{"c":18.215,"h":18.25,"l":18.2,"n":228,"o":18.21,"t":"2026-10-01T18:45:00Z","v":10816,"vw":18.220502},{"c":18.23,"h":18.23,"l":18.19,"n":252,"o":18.215,"t":"2026-10-01T19:00:00Z","v":13595,"vw":18.21383},{"c":18.2241,"h":18.26,"l":18.2,"n":300,"o":18.23,"t":"2026-10-01T19:15:00Z","v":14561,"vw":18.238734},{"c":18.2,"h":18.23,"l":18.175,"n":406,"o":18.23,"t":"2026-10-01T19:30:00Z","v":18036,"vw":18.200124},{"c":18.252,"h":18.29,"l":18.17,"n":1011,"o":18.23,"t":"2026-10-01T19:45:00Z","v":64706,"vw":18.215999},{"c":18.28,"h":18.28,"l":18.28,"n":24,"o":18.28,"t":"2026-10-01T20:00:00Z","v":64181,"vw":18.28},{"c":18.29,"h":18.29,"l":18.29,"n":2,"o":18.29,"t":"2026-10-02T08:00:00Z","v":421,"vw":18.29},{"c":18.54,"h":18.545,"l":18.37,"n":41,"o":18.37,"t":"2026-10-02T13:30:00Z","v":7568,"vw":18.43096},{"c":18.53,"h":18.66,"l":18.46,"n":24,"o":18.66,"t":"2026-10-02T13:45:00Z","v":849,"vw":18.507619},{"c":18.45,"h":18.69,"l":18.29,"n":59,"o":18.585,"t":"2026-10-02T14:00:00Z","v":2390,"vw":18.464332},{"c":18.605,"h":18.72,"l":18.395,"n":161,"o":18.395,"t":"2026-10-02T14:15:00Z","v":33665,"vw":18.472765},{"c":18.73,"h":18.83,"l":18.64,"n":147,"o":18.74,"t":"2026-10-02T14:30:00Z","v":8297,"vw":18.722291},{"c":18.965,"h":18.97,"l":18.81,"n":273,"o":18.81,"t":"2026-10-02T14:45:00Z","v":17019,"vw":18.904477},{"c":18.96,"h":18.995,"l":18.92,"n":195,"o":18.995,"t":"2026-10-02T15:00:00Z","v":17851,"vw":18.945},{"c":18.81,"h":19.01,"l":18.785,"n":230,"o":18.99,"t":"2026-10-02T15:15:00Z","v":11351,"vw":18.926665},{"c":18.9,"h":18.97,"l":18.84,"n":156,"o":18.84,"t":"2026-10-02T15:30:00Z","v":48762,"vw":18.893647},{"c":18.94,"h":18.98,"l":18.9,"n":339,"o":18.93,"t":"2026-10-02T15:45:00Z","v":49907,"vw":18.953373},{"c":18.845,"h":18.96,"l":18.845,"n":269,"o":18.915,"t":"2026-10-02T16:00:00Z","v":55589,"vw":18.865559},{"c":18.75,"h":18.84,"l":18.67,"n":272,"o":18.84,"t":"2026-10-02T16:15:00Z","v":9579,"vw":18.714468},{"c":18.71,"h":18.745,"l":18.68,"n":88,"o":18.74,"t":"2026-10-02T16:30:00Z","v":3857,"vw":18.698048},{"c":18.735,"h":18.76,"l":18.66,"n":141,"o":18.71,"t":"2026-10-02T16:45:00Z","v":6649,"vw":18.726379},{"c":18.735,"h":18.77,"l":18.7077,"n":91,"o":18.735,"t":"2026-10-02T17:00:00Z","v":2284,"vw":18.74559},{"c":18.63,"h":18.77,"l":18.62,"n":236,"o":18.76,"t":"2026-10-02T17:15:00Z","v":8543,"vw":18.695952},{"c":18.69,"h":18.71,"l":18.645,"n":271,"o":18.645,"t":"2026-10-02T17:30:00Z","v":12045,"vw":18.669208},{"c":18.78,"h":18.8,"l":18.68,"n":269,"o":18.695,"t":"2026-10-02T17:45:00Z","v":38369,"vw":18.700575},{"c":18.79,"h":18.825,"l":18.76,"n":152,"o":18.78,"t":"2026-10-02T18:00:00Z","v":5065,"vw":18.80092},{"c":18.85,"h":18.87,"l":18.78,"n":162,"o":18.79,"t":"2026-10-02T18:15:00Z","v":6588,"vw":18.815537},{"c":18.83,"h":18.85,"l":18.78,"n":164,"o":18.85,"t":"2026-10-02T18:30:00Z","v":10324,"vw":18.804362},{"c":18.86,"h":18.86,"l":18.81,"n":226,"o":18.83,"t":"2026-10-02T18:45:00Z","v":10684,"vw":18.821029},{"c":18.825,"h":18.85,"l":18.8,"n":287,"o":18.835,"t":"2026-10-02T19:00:00Z","v":20550,"vw":18.825633},{"c":18.84,"h":18.87,"l":18.825,"n":217,"o":18.825,"t":"2026-10-02T19:15:00Z","v":7603,"vw":18.843643},{"c":18.82,"h":18.84,"l":18.77,"n":594,"o":18.825,"t":"2026-10-02T19:30:00Z","v":26184,"vw":18.794061},{"c":18.46,"h":18.79,"l":18.445,"n":2162,"o":18.79,"t":"2026-10-02T19:45:00Z","v":163532,"vw":18.590252},{"c":18.46,"h":18.46,"l":18.46,"n":23,"o":18.46,"t":"2026-10-02T20:00:00Z","v":118546,"vw":18.46},{"c":18.5,"h":18.97,"l":18.5,"n":96,"o":18.79,"t":"2026-10-05T13:30:00Z","v":18305,"vw":18.764702},{"c":18.74,"h":18.77,"l":18.36,"n":126,"o":18.53,"t":"2026-10-05T13:45:00Z","v":35413,"vw":18.556497},{"c":19.02,"h":19.09,"l":18.88,"n":198,"o":18.88,"t":"2026-10-05T14:00:00Z","v":17602,"vw":18.994293},{"c":18.845,"h":19.11,"l":18.845,"n":242,"o":19.04,"t":"2026-10-05T14:15:00Z","v":10666,"vw":18.996223},{"c":18.8,"h":18.89,"l":18.79,"n":193,"o":18.89,"t":"2026-10-05T14:30:00Z","v":8989,"vw":18.826789},{"c":18.87,"h":18.87,"l":18.78,"n":194,"o":18.81,"t":"2026-10-05T14:45:00Z","v":9132,"vw":18.82115},{"c":18.85,"h":18.87,"l":18.77,"n":325,"o":18.855,"t":"2026-10-05T15:00:00Z","v":15309,"vw":18.819442},{"c":18.72,"h":18.835,"l":18.685,"n":275,"o":18.82,"t":"2026-10-05T15:15:00Z","v":13454,"vw":18.74073},{"c":18.75,"h":18.755,"l":18.7,"n":234,"o":18.74,"t":"2026-10-05T15:30:00Z","v":11465,"vw":18.727847},{"c":18.72,"h":18.75,"l":18.65,"n":321,"o":18.75,"t":"2026-10-05T15:45:00Z","v":12274,"vw":18.68489},{"c":18.71,"h":18.73,"l":18.69,"n":308,"o":18.72,"t":"2026-10-05T16:00:00Z","v":12406,"vw":18.711945},{"c":18.74,"h":18.77,"l":18.7,"n":270,"o":18.7,"t":"2026-10-05T16:15:00Z","v":12132,"vw":18.737631},{"c":18.76,"h":18.78,"l":18.71,"n":273,"o":18.735,"t":"2026-10-05T16:30:00Z","v":13604,"vw":18.749124},{"c":18.71,"h":18.76,"l":18.71,"n":243,"o":18.76,"t":"2026-10-05T16:45:00Z","v":11391,"vw":18.73926},{"c":18.745,"h":18.76,"l":18.715,"n":152,"o":18.715,"t":"2026-10-05T17:00:00Z","v":6746,"vw":18.734207},{"c":18.61,"h":18.745,"l":18.61,"n":347,"o":18.745,"t":"2026-10-05T17:15:00Z","v":15712,"vw":18.688395},{"c":18.63,"h":18.64,"l":18.56,"n":220,"o":18.61,"t":"2026-10-05T17:30:00Z","v":13349,"vw":18.611619},{"c":18.68,"h":18.71,"l":18.59,"n":394,"o":18.59,"t":"2026-10-05T17:45:00Z","v":20062,"vw":18.667965},{"c":18.67,"h":18.71,"l":18.66,"n":211,"o":18.685,"t":"2026-10-05T18:00:00Z","v":8145,"vw":18.674351},{"c":18.685,"h":18.71,"l":18.67,"n":222,"o":18.69,"t":"2026-10-05T18:15:00Z","v":8223,"vw":18.691297},{"c":18.64,"h":18.7,"l":18.61,"n":236,"o":18.685,"t":"2026-10-05T18:30:00Z","v":8562,"vw":18.668289},{"c":18.58,"h":18.635,"l":18.57,"n":313,"o":18.635,"t":"2026-10-05T18:45:00Z","v":13414,"vw":18.609259},{"c":18.62,"h":18.63,"l":18.58,"n":264,"o":18.59,"t":"2026-10-05T19:00:00Z","v":11826,"vw":18.614526},{"c":18.53,"h":18.63,"l":18.53,"n":384,"o":18.62,"t":"2026-10-05T19:15:00Z","v":16300,"vw":18.584977},{"c":18.59,"h":18.6,"l":18.475,"n":756,"o":18.53,"t":"2026-10-05T19:30:00Z","v":40931,"vw":18.534081},{"c":18.49,"h":18.59,"l":18.49,"n":2203,"o":18.58,"t":"2026-10-05T19:45:00Z","v":140315,"vw":18.536242},{"c":18.49,"h":18.49,"l":18.49,"n":12,"o":18.49,"t":"2026-10-05T20:00:00Z","v":163388,"vw":18.49},{"c":18.31,"h":18.545,"l":18.29,"n":277,"o":18.53,"t":"2026-10-06T13:30:00Z","v":26448,"vw":18.50286},{"c":18.42,"h":18.44,"l":18.215,"n":138,"o":18.3,"t":"2026-10-06T13:45:00Z","v":6571,"vw":18.326772},{"c":18.53,"h":18.53,"l":18.32,"n":74,"o":18.43,"t":"2026-10-06T14:00:00Z","v":9544,"vw":18.432253},{"c":18.44,"h":18.59,"l":18.38,"n":101,"o":18.38,"t":"2026-10-06T14:15:00Z","v":3826,"vw":18.503183},{"c":18.41,"h":18.44,"l":18.36,"n":54,"o":18.44,"t":"2026-10-06T14:30:00Z","v":2101,"vw":18.429833},{"c":18.35,"h":18.4025,"l":18.22,"n":171,"o":18.32,"t":"2026-10-06T14:45:00Z","v":13741,"vw":18.293743},{"c":18.3025,"h":18.35,"l":18.2201,"n":68,"o":18.285,"t":"2026-10-06T15:00:00Z","v":2997,"vw":18.272602},{"c":18.305,"h":18.34,"l":18.29,"n":88,"o":18.3,"t":"2026-10-06T15:15:00Z","v":4016,"vw":18.315582},{"c":18.24,"h":18.41,"l":18.19,"n":400,"o":18.3,"t":"2026-10-06T15:30:00Z","v":54082,"vw":18.312506},{"c":18.305,"h":18.32,"l":18.16,"n":256,"o":18.22,"t":"2026-10-06T15:45:00Z","v":23316,"vw":18.22078},{"c":18.3,"h":18.33,"l":18.3,"n":181,"o":18.315,"t":"2026-10-06T16:00:00Z","v":10898,"vw":18.309958},{"c":18.345,"h":18.35,"l":18.29,"n":187,"o":18.3,"t":"2026-10-06T16:15:00Z","v":8582,"vw":18.323063},{"c":18.34,"h":18.35,"l":18.28,"n":151,"o":18.33,"t":"2026-10-06T16:30:00Z","v":6978,"vw":18.315569},{"c":18.39,"h":18.44,"l":18.34,"n":207,"o":18.35,"t":"2026-10-06T16:45:00Z","v":18276,"vw":18.405056},{"c":18.45,"h":18.45,"l":18.41,"n":118,"o":18.41,"t":"2026-10-06T17:00:00Z","v":3299,"vw":18.435214},{"c":18.5,"h":18.51,"l":18.43,"n":185,"o":18.445,"t":"2026-10-06T17:15:00Z","v":19438,"vw":18.445049},{"c":18.52,"h":18.53,"l":18.5,"n":88,"o":18.5,"t":"2026-10-06T17:30:00Z","v":2313,"vw":18.51547},{"c":18.54,"h":18.55,"l":18.51,"n":150,"o":18.55,"t":"2026-10-06T17:45:00Z","v":18077,"vw":18.513675},{"c":18.51,"h":18.55,"l":18.47,"n":189,"o":18.545,"t":"2026-10-06T18:00:00Z","v":7327,"vw":18.510645},{"c":18.485,"h":18.525,"l":18.44,"n":167,"o":18.5,"t":"2026-10-06T18:15:00Z","v":12253,"vw":18.477153},{"c":18.52,"h":18.52,"l":18.48,"n":154,"o":18.48,"t":"2026-10-06T18:30:00Z","v":6355,"vw":18.492624},{"c":18.505,"h":18.52,"l":18.48,"n":183,"o":18.5,"t":"2026-10-06T18:45:00Z","v":8124,"vw":18.504765},{"c":18.555,"h":18.56,"l":18.49,"n":385,"o":18.505,"t":"2026-10-06T19:00:00Z","v":27934,"vw":18.512253},{"c":18.48,"h":18.56,"l":18.48,"n":269,"o":18.56,"t":"2026-10-06T19:15:00Z","v":10817,"vw":18.520904},{"c":18.485,"h":18.52,"l":18.445,"n":488,"o":18.475,"t":"2026-10-06T19:30:00Z","v":29155,"vw":18.481379},{"c":18.54,"h":18.55,"l":18.34,"n":1441,"o":18.47,"t":"2026-10-06T19:45:00Z","v":122111,"vw":18.452282},{"c":18.45,"h":18.56,"l":18.45,"n":18,"o":18.56,"t":"2026-10-06T20:00:00Z","v":80846,"vw":18.559687},{"c":18.41,"h":18.41,"l":18.41,"n":2,"o":18.41,"t":"2026-10-07T08:45:00Z","v":223,"vw":18.41},{"c":18.655,"h":18.655,"l":18.42,"n":51,"o":18.42,"t":"2026-10-07T13:30:00Z","v":5296,"vw":18.498949},{"c":18.49,"h":18.555,"l":18.37,"n":105,"o":18.51,"t":"2026-10-07T13:45:00Z","v":3683,"vw":18.486764},{"c":18.415,"h":18.56,"l":18.28,"n":199,"o":18.465,"t":"2026-10-07T14:00:00Z","v":8998,"vw":18.416306},{"c":18.455,"h":18.455,"l":18.31,"n":160,"o":18.41,"t":"2026-10-07T14:15:00Z","v":6993,"vw":18.40488},{"c":18.38,"h":18.435,"l":18.34,"n":138,"o":18.435,"t":"2026-10-07T14:30:00Z","v":6200,"vw":18.373855},{"c":18.4,"h":18.48,"l":18.355,"n":313,"o":18.38,"t":"2026-10-07T14:45:00Z","v":11735,"vw":18.425926},{"c":18.495,"h":18.5,"l":18.36,"n":233,"o":18.39,"t":"2026-10-07T15:00:00Z","v":16656,"vw":18.404622},{"c":18.385,"h":18.48,"l":18.38,"n":135,"o":18.475,"t":"2026-10-07T15:15:00Z","v":7697,"vw":18.422558},{"c":18.42,"h":18.43,"l":18.385,"n":96,"o":18.385,"t":"2026-10-07T15:30:00Z","v":4036,"vw":18.405748},{"c":18.475,"h":18.48,"l":18.43,"n":189,"o":18.44,"t":"2026-10-07T15:45:00Z","v":8058,"vw":18.443277},{"c":18.5,"h":18.52,"l":18.465,"n":222,"o":18.5,"t":"2026-10-07T16:00:00Z","v":5812,"vw":18.488734},{"c":18.56,"h":18.56,"l":18.48,"n":169,"o":18.5,"t":"2026-10-07T16:15:00Z","v":7565,"vw":18.51016},{"c":18.52,"h":18.57,"l":18.48,"n":86,"o":18.57,"t":"2026-10-07T16:30:00Z","v":3190,"vw":18.526339},{"c":18.52,"h":18.52,"l":18.48,"n":232,"o":18.505,"t":"2026-10-07T16:45:00Z","v":7523,"vw":18.505113},{"c":18.525,"h":18.55,"l":18.51,"n":259,"o":18.52,"t":"2026-10-07T17:00:00Z","v":11838,"vw":18.525583},{"c":18.505,"h":18.535,"l":18.49,"n":210,"o":18.53,"t":"2026-10-07T17:15:00Z","v":12663,"vw":18.510742},{"c":18.55,"h":18.55,"l":18.48,"n":288,"o":18.49,"t":"2026-10-07T17:30:00Z","v":13183,"vw":18.498601},{"c":18.55,"h":18.55,"l":18.52,"n":167,"o":18.535,"t":"2026-10-07T17:45:00Z","v":6521,"vw":18.534901},{"c":18.6,"h":18.6,"l":18.55,"n":289,"o":18.55,"t":"2026-10-07T18:00:00Z","v":9502,"vw":18.582381},{"c":18.61,"h":18.64,"l":18.6,"n":157,"o":18.6,"t":"2026-10-07T18:15:00Z","v":5716,"vw":18.614115},{"c":18.68,"h":18.68,"l":18.61,"n":219,"o":18.61,"t":"2026-10-07T18:30:00Z","v":9249,"vw":18.63727},{"c":18.735,"h":18.735,"l":18.69,"n":208,"o":18.69,"t":"2026-10-07T18:45:00Z","v":8125,"vw":18.708872},{"c":18.95,"h":18.95,"l":18.75,"n":414,"o":18.75,"t":"2026-10-07T19:00:00Z","v":16920,"vw":18.865662},{"c":19.02,"h":19.06,"l":18.96,"n":821,"o":18.96,"t":"2026-10-07T19:15:00Z","v":54281,"vw":19.038628},{"c":19.01,"h":19.06,"l":18.95,"n":661,"o":19.04,"t":"2026-10-07T19:30:00Z","v":32103,"vw":19.008045},{"c":19.11,"h":19.16,"l":18.99,"n":2732,"o":19,"t":"2026-10-07T19:45:00Z","v":294004,"vw":19.114502},{"c":19.09,"h":19.09,"l":19.09,"n":12,"o":19.09,"t":"2026-10-07T20:00:00Z","v":100277,"vw":19.09},{"c":19.31,"h":19.46,"l":19.31,"n":78,"o":19.39,"t":"2026-10-08T13:30:00Z","v":7254,"vw":19.392515},{"c":19.58,"h":19.58,"l":19,"n":78,"o":19,"t":"2026-10-08T13:45:00Z","v":103178,"vw":19.010785},{"c":19.26,"h":19.33,"l":19.095,"n":208,"o":19.33,"t":"2026-10-08T14:00:00Z","v":17584,"vw":19.201039},{"c":19.19,"h":19.34,"l":19.125,"n":710,"o":19.24,"t":"2026-10-08T14:15:00Z","v":150495,"vw":19.271218},{"c":19.18,"h":19.21,"l":19.05,"n":309,"o":19.21,"t":"2026-10-08T14:30:00Z","v":41951,"vw":19.130625},{"c":19.15,"h":19.15,"l":19.04,"n":105,"o":19.145,"t":"2026-10-08T14:45:00Z","v":8454,"vw":19.1211},{"c":19.065,"h":19.13,"l":19.06,"n":109,"o":19.13,"t":"2026-10-08T15:00:00Z","v":5314,"vw":19.089015},{"c":19.12,"h":19.13,"l":19.0211,"n":286,"o":19.065,"t":"2026-10-08T15:15:00Z","v":19291,"vw":19.069687},{"c":19.11,"h":19.12,"l":19.065,"n":117,"o":19.11,"t":"2026-10-08T15:30:00Z","v":4886,"vw":19.09304},{"c":19.17,"h":19.21,"l":19.13,"n":207,"o":19.13,"t":"2026-10-08T15:45:00Z","v":11578,"vw":19.162819},{"c":19.185,"h":19.19,"l":19.13,"n":86,"o":19.155,"t":"2026-10-08T16:00:00Z","v":3864,"vw":19.173936},{"c":19.41,"h":19.41,"l":19.2,"n":487,"o":19.2,"t":"2026-10-08T16:15:00Z","v":25435,"vw":19.295393},{"c":19.41,"h":19.53,"l":19.41,"n":366,"o":19.41,"t":"2026-10-08T16:30:00Z","v":37297,"vw":19.449745},{"c":19.425,"h":19.46,"l":19.31,"n":440,"o":19.41,"t":"2026-10-08T16:45:00Z","v":38729,"vw":19.407053},{"c":19.435,"h":19.47,"l":19.38,"n":185,"o":19.45,"t":"2026-10-08T17:00:00Z","v":10142,"vw":19.429472},{"c":19.33,"h":19.45,"l":19.31,"n":243,"o":19.44,"t":"2026-10-08T17:15:00Z","v":14355,"vw":19.393014},{"c":19.35,"h":19.42,"l":19.28,"n":186,"o":19.35,"t":"2026-10-08T17:30:00Z","v":13914,"vw":19.326362},{"c":19.33,"h":19.38,"l":19.29,"n":168,"o":19.36,"t":"2026-10-08T17:45:00Z","v":7929,"vw":19.339087},{"c":19.325,"h":19.36,"l":19.28,"n":251,"o":19.305,"t":"2026-10-08T18:00:00Z","v":12778,"vw":19.326156},{"c":19.26,"h":19.35,"l":19.26,"n":154,"o":19.33,"t":"2026-10-08T18:15:00Z","v":9053,"vw":19.322555},{"c":19.14,"h":19.26,"l":19.135,"n":258,"o":19.26,"t":"2026-10-08T18:30:00Z","v":12922,"vw":19.199338},{"c":19.22,"h":19.23,"l":19.135,"n":342,"o":19.145,"t":"2026-10-08T18:45:00Z","v":18509,"vw":19.190209},{"c":19.3,"h":19.3,"l":19.19,"n":327,"o":19.22,"t":"2026-10-08T19:00:00Z","v":18295,"vw":19.233351},{"c":19.285,"h":19.33,"l":19.26,"n":351,"o":19.28,"t":"2026-10-08T19:15:00Z","v":15465,"vw":19.306678},{"c":19.22,"h":19.285,"l":19.215,"n":464,"o":19.285,"t":"2026-10-08T19:30:00Z","v":21710,"vw":19.255412},{"c":19.14,"h":19.29,"l":19.13,"n":1721,"o":19.245,"t":"2026-10-08T19:45:00Z","v":115275,"vw":19.227547},{"c":19.15,"h":19.15,"l":19.15,"n":19,"o":19.15,"t":"2026-10-08T20:00:00Z","v":270796,"vw":19.15},{"c":19.465,"h":19.465,"l":19.11,"n":52,"o":19.11,"t":"2026-10-09T13:30:00Z","v":5770,"vw":19.218504},{"c":19.26,"h":19.26,"l":19.155,"n":156,"o":19.24,"t":"2026-10-09T13:45:00Z","v":5786,"vw":19.226614},{"c":19.31,"h":19.37,"l":19.24,"n":137,"o":19.26,"t":"2026-10-09T14:00:00Z","v":8611,"vw":19.303671},{"c":19.265,"h":19.37,"l":19.265,"n":72,"o":19.335,"t":"2026-10-09T14:15:00Z","v":3872,"vw":19.29894},{"c":19.355,"h":19.38,"l":19.24,"n":142,"o":19.24,"t":"2026-10-09T14:30:00Z","v":7524,"vw":19.295794},{"c":19.35,"h":19.43,"l":19.34,"n":146,"o":19.365,"t":"2026-10-09T14:45:00Z","v":7365,"vw":19.367753},{"c":19.32,"h":19.32,"l":19.22,"n":143,"o":19.3,"t":"2026-10-09T15:00:00Z","v":10602,"vw":19.273367},{"c":19.33,"h":19.39,"l":19.29,"n":169,"o":19.33,"t":"2026-10-09T15:15:00Z","v":13404,"vw":19.354407},{"c":19.2,"h":19.36,"l":19.2,"n":214,"o":19.34,"t":"2026-10-09T15:30:00Z","v":19715,"vw":19.30067},{"c":19.33,"h":19.37,"l":19.19,"n":216,"o":19.22,"t":"2026-10-09T15:45:00Z","v":48483,"vw":19.297182},{"c":19.37,"h":19.37,"l":19.24,"n":156,"o":19.31,"t":"2026-10-09T16:00:00Z","v":47301,"vw":19.300452},{"c":19.245,"h":19.4,"l":19.245,"n":133,"o":19.37,"t":"2026-10-09T16:15:00Z","v":4304,"vw":19.357476},{"c":19.3,"h":19.3,"l":19.22,"n":105,"o":19.22,"t":"2026-10-09T16:30:00Z","v":16694,"vw":19.293936},{"c":19.24,"h":19.28,"l":19.24,"n":71,"o":19.265,"t":"2026-10-09T16:45:00Z","v":5679,"vw":19.265033},{"c":19.27,"h":19.3,"l":19.24,"n":121,"o":19.29,"t":"2026-10-09T17:00:00Z","v":8428,"vw":19.262732},{"c":19.21,"h":19.27,"l":19.21,"n":97,"o":19.265,"t":"2026-10-09T17:15:00Z","v":4554,"vw":19.257656},{"c":19.3,"h":19.3,"l":19.205,"n":106,"o":19.205,"t":"2026-10-09T17:30:00Z","v":4876,"vw":19.239646},{"c":19.34,"h":19.34,"l":19.29,"n":220,"o":19.3,"t":"2026-10-09T17:45:00Z","v":8532,"vw":19.306605},{"c":19.4,"h":19.4,"l":19.325,"n":307,"o":19.34,"t":"2026-10-09T18:00:00Z","v":12728,"vw":19.352957},{"c":19.47,"h":19.47,"l":19.4,"n":198,"o":19.4,"t":"2026-10-09T18:15:00Z","v":8047,"vw":19.443021},{"c":19.39,"h":19.465,"l":19.37,"n":326,"o":19.46,"t":"2026-10-09T18:30:00Z","v":22518,"vw":19.409214},{"c":19.41,"h":19.42,"l":19.32,"n":309,"o":19.39,"t":"2026-10-09T18:45:00Z","v":14044,"vw":19.37489},{"c":19.405,"h":19.41,"l":19.35,"n":229,"o":19.4,"t":"2026-10-09T19:00:00Z","v":11215,"vw":19.385327},{"c":19.405,"h":19.42,"l":19.39,"n":246,"o":19.405,"t":"2026-10-09T19:15:00Z","v":9919,"vw":19.406033},{"c":19.385,"h":19.43,"l":19.385,"n":649,"o":19.405,"t":"2026-10-09T19:30:00Z","v":36930,"vw":19.41061},{"c":19.48,"h":19.48,"l":19.35,"n":1555,"o":19.385,"t":"2026-10-09T19:45:00Z","v":110704,"vw":19.410966},{"c":19.46,"h":19.47,"l":19.46,"n":20,"o":19.47,"t":"2026-10-09T20:00:00Z","v":90931,"vw":19.460032},{"c":19.705,"h":19.74,"l":19.485,"n":16,"o":19.7,"t":"2026-10-12T13:30:00Z","v":4628,"vw":19.705961},{"c":19.48,"h":19.69,"l":19.48,"n":23,"o":19.67,"t":"2026-10-12T13:45:00Z","v":842,"vw":19.616035},{"c":19.24,"h":19.48,"l":19.13,"n":85,"o":19.48,"t":"2026-10-12T14:00:00Z","v":4093,"vw":19.265406},{"c":19.15,"h":19.36,"l":19.12,"n":111,"o":19.36,"t":"2026-10-12T14:15:00Z","v":4974,"vw":19.225362},{"c":19.17,"h":19.21,"l":19.16,"n":160,"o":19.19,"t":"2026-10-12T14:30:00Z","v":8566,"vw":19.195252},{"c":19.2,"h":19.24,"l":19.16,"n":113,"o":19.18,"t":"2026-10-12T14:45:00Z","v":4128,"vw":19.21857},{"c":19.265,"h":19.28,"l":19.16,"n":167,"o":19.205,"t":"2026-10-12T15:00:00Z","v":8980,"vw":19.237191},{"c":19.27,"h":19.3,"l":19.27,"n":56,"o":19.29,"t":"2026-10-12T15:15:00Z","v":3296,"vw":19.288101},{"c":19.29,"h":19.3,"l":19.24,"n":174,"o":19.26,"t":"2026-10-12T15:30:00Z","v":10844,"vw":19.277547},{"c":19.29,"h":19.3,"l":19.26,"n":157,"o":19.26,"t":"2026-10-12T15:45:00Z","v":6598,"vw":19.28469},{"c":19.19,"h":19.3,"l":19.19,"n":280,"o":19.29,"t":"2026-10-12T16:00:00Z","v":16103,"vw":19.28435},{"c":19.21,"h":19.26,"l":19.2,"n":209,"o":19.22,"t":"2026-10-12T16:15:00Z","v":12537,"vw":19.23181},{"c":19.235,"h":19.26,"l":19.195,"n":191,"o":19.205,"t":"2026-10-12T16:30:00Z","v":8944,"vw":19.233094},{"c":19.145,"h":19.24,"l":19.145,"n":264,"o":19.24,"t":"2026-10-12T16:45:00Z","v":19848,"vw":19.201658},{"c":19.17,"h":19.21,"l":19.145,"n":201,"o":19.18,"t":"2026-10-12T17:00:00Z","v":18410,"vw":19.194638},{"c":19.18,"h":19.19,"l":19.15,"n":104,"o":19.165,"t":"2026-10-12T17:15:00Z","v":5948,"vw":19.173256},{"c":19.14,"h":19.2,"l":19.14,"n":153,"o":19.185,"t":"2026-10-12T17:30:00Z","v":8407,"vw":19.173341},{"c":19.18,"h":19.18,"l":19.13,"n":144,"o":19.13,"t":"2026-10-12T17:45:00Z","v":5369,"vw":19.157333},{"c":19.17,"h":19.19,"l":19.16,"n":206,"o":19.18,"t":"2026-10-12T18:00:00Z","v":11590,"vw":19.174716},{"c":19.24,"h":19.24,"l":19.17,"n":308,"o":19.17,"t":"2026-10-12T18:15:00Z","v":18519,"vw":19.206241},{"c":19.205,"h":19.24,"l":19.1725,"n":195,"o":19.235,"t":"2026-10-12T18:30:00Z","v":11532,"vw":19.202047},{"c":19.2,"h":19.22,"l":19.18,"n":236,"o":19.205,"t":"2026-10-12T18:45:00Z","v":15280,"vw":19.201943},{"c":19.22,"h":19.23,"l":19.195,"n":262,"o":19.21,"t":"2026-10-12T19:00:00Z","v":18456,"vw":19.214274},{"c":19.255,"h":19.26,"l":19.175,"n":371,"o":19.22,"t":"2026-10-12T19:15:00Z","v":25490,"vw":19.217905},{"c":19.3,"h":19.3,"l":19.23,"n":444,"o":19.255,"t":"2026-10-12T19:30:00Z","v":28641,"vw":19.263329},{"c":19.26,"h":19.34,"l":19.25,"n":903,"o":19.31,"t":"2026-10-12T19:45:00Z","v":60617,"vw":19.297839},{"c":19.27,"h":19.27,"l":19.27,"n":11,"o":19.27,"t":"2026-10-12T20:00:00Z","v":87701,"vw":19.27},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-10-13T08:00:00Z","v":100,"vw":19.53},{"c":19.375,"h":19.375,"l":19.28,"n":35,"o":19.37,"t":"2026-10-13T13:30:00Z","v":1523,"vw":19.362209},{"c":19.34,"h":19.48,"l":19.29,"n":311,"o":19.38,"t":"2026-10-13T13:45:00Z","v":4653,"vw":19.374198},{"c":19.3,"h":19.34,"l":19.275,"n":353,"o":19.34,"t":"2026-10-13T14:00:00Z","v":9664,"vw":19.312856},{"c":19.3,"h":19.34,"l":19.2202,"n":170,"o":19.305,"t":"2026-10-13T14:15:00Z","v":7179,"vw":19.301456},{"c":19.305,"h":19.35,"l":19.24,"n":142,"o":19.35,"t":"2026-10-13T14:30:00Z","v":10709,"vw":19.289618},{"c":19.255,"h":19.285,"l":19.23,"n":102,"o":19.2614,"t":"2026-10-13T14:45:00Z","v":4749,"vw":19.259153},{"c":19.33,"h":19.33,"l":19.255,"n":97,"o":19.255,"t":"2026-10-13T15:00:00Z","v":3044,"vw":19.281382},{"c":19.0475,"h":19.31,"l":19.045,"n":206,"o":19.31,"t":"2026-10-13T15:15:00Z","v":15327,"vw":19.187267},{"c":19.07,"h":19.09,"l":19.05,"n":61,"o":19.05,"t":"2026-10-13T15:30:00Z","v":1884,"vw":19.06718},{"c":19.13,"h":19.13,"l":19.065,"n":160,"o":19.065,"t":"2026-10-13T15:45:00Z","v":8335,"vw":19.090962},{"c":19.17,"h":19.175,"l":19.125,"n":162,"o":19.14,"t":"2026-10-13T16:00:00Z","v":6157,"vw":19.145099},{"c":19.2,"h":19.21,"l":19.18,"n":171,"o":19.19,"t":"2026-10-13T16:15:00Z","v":8860,"vw":19.199115},{"c":19.29,"h":19.29,"l":19.195,"n":149,"o":19.195,"t":"2026-10-13T16:30:00Z","v":5599,"vw":19.240211},{"c":19.41,"h":19.41,"l":19.3,"n":132,"o":19.3,"t":"2026-10-13T16:45:00Z","v":3578,"vw":19.356734},{"c":19.39,"h":19.41,"l":19.36,"n":81,"o":19.41,"t":"2026-10-13T17:00:00Z","v":3117,"vw":19.382334},{"c":19.31,"h":19.4199,"l":19.29,"n":236,"o":19.385,"t":"2026-10-13T17:15:00Z","v":12570,"vw":19.352295},{"c":19.42,"h":19.43,"l":19.32,"n":184,"o":19.33,"t":"2026-10-13T17:30:00Z","v":13065,"vw":19.346961},{"c":19.53,"h":19.53,"l":19.43,"n":204,"o":19.43,"t":"2026-10-13T17:45:00Z","v":8926,"vw":19.479909},{"c":19.6,"h":19.6,"l":19.505,"n":183,"o":19.505,"t":"2026-10-13T18:00:00Z","v":9066,"vw":19.559054},{"c":19.52,"h":19.6,"l":19.52,"n":81,"o":19.5601,"t":"2026-10-13T18:15:00Z","v":3619,"vw":19.576054},{"c":19.5,"h":19.525,"l":19.485,"n":188,"o":19.52,"t":"2026-10-13T18:30:00Z","v":6617,"vw":19.500676},{"c":19.49,"h":19.5,"l":19.45,"n":274,"o":19.47,"t":"2026-10-13T18:45:00Z","v":10599,"vw":19.476959},{"c":19.505,"h":19.53,"l":19.48,"n":177,"o":19.5,"t":"2026-10-13T19:00:00Z","v":10995,"vw":19.50897},{"c":19.51,"h":19.53,"l":19.485,"n":187,"o":19.505,"t":"2026-10-13T19:15:00Z","v":8039,"vw":19.50222},{"c":19.53,"h":19.53,"l":19.45,"n":455,"o":19.49,"t":"2026-10-13T19:30:00Z","v":20610,"vw":19.492408},{"c":19.45,"h":19.635,"l":19.44,"n":1255,"o":19.53,"t":"2026-10-13T19:45:00Z","v":81997,"vw":19.529694},{"c":19.47,"h":19.47,"l":19.47,"n":20,"o":19.47,"t":"2026-10-13T20:00:00Z","v":83310,"vw":19.47},{"c":19.135,"h":19.74,"l":19.04,"n":172,"o":19.3,"t":"2026-10-14T13:30:00Z","v":19980,"vw":19.311946},{"c":19.16,"h":19.19,"l":19.08,"n":89,"o":19.08,"t":"2026-10-14T13:45:00Z","v":5151,"vw":19.161181},{"c":19.18,"h":19.18,"l":19.08,"n":164,"o":19.135,"t":"2026-10-14T14:00:00Z","v":11393,"vw":19.128561},{"c":19.11,"h":19.25,"l":19.09,"n":166,"o":19.18,"t":"2026-10-14T14:15:00Z","v":10218,"vw":19.177295},{"c":18.99,"h":19.105,"l":18.99,"n":160,"o":19.105,"t":"2026-10-14T14:30:00Z","v":9265,"vw":19.063458},{"c":18.92,"h":18.96,"l":18.9,"n":147,"o":18.95,"t":"2026-10-14T14:45:00Z","v":10716,"vw":18.942138},{"c":18.95,"h":18.99,"l":18.91,"n":148,"o":18.91,"t":"2026-10-14T15:00:00Z","v":9582,"vw":18.958902},{"c":18.81,"h":18.96,"l":18.81,"n":215,"o":18.96,"t":"2026-10-14T15:15:00Z","v":10185,"vw":18.88689},{"c":18.69,"h":18.815,"l":18.68,"n":136,"o":18.81,"t":"2026-10-14T15:30:00Z","v":7418,"vw":18.753238},{"c":18.745,"h":18.76,"l":18.71,"n":99,"o":18.71,"t":"2026-10-14T15:45:00Z","v":3803,"vw":18.744784},{"c":18.785,"h":18.83,"l":18.7219,"n":239,"o":18.745,"t":"2026-10-14T16:00:00Z","v":12546,"vw":18.774845},{"c":18.762,"h":18.82,"l":18.762,"n":181,"o":18.78,"t":"2026-10-14T16:15:00Z","v":7181,"vw":18.794522},{"c":18.695,"h":18.785,"l":18.69,"n":245,"o":18.77,"t":"2026-10-14T16:30:00Z","v":12756,"vw":18.729565},{"c":18.725,"h":18.725,"l":18.67,"n":138,"o":18.695,"t":"2026-10-14T16:45:00Z","v":8010,"vw":18.694122},{"c":18.66,"h":18.72,"l":18.49,"n":321,"o":18.72,"t":"2026-10-14T17:00:00Z","v":21760,"vw":18.603493},{"c":18.65,"h":18.66,"l":18.61,"n":224,"o":18.64,"t":"2026-10-14T17:15:00Z","v":19945,"vw":18.635941},{"c":18.62,"h":18.6535,"l":18.59,"n":222,"o":18.635,"t":"2026-10-14T17:30:00Z","v":14544,"vw":18.624467},{"c":18.615,"h":18.63,"l":18.595,"n":118,"o":18.62,"t":"2026-10-14T17:45:00Z","v":6023,"vw":18.616989},{"c":18.5342,"h":18.615,"l":18.5342,"n":213,"o":18.6,"t":"2026-10-14T18:00:00Z","v":12273,"vw":18.581909},{"c":18.595,"h":18.6,"l":18.53,"n":156,"o":18.53,"t":"2026-10-14T18:15:00Z","v":7319,"vw":18.571547},{"c":18.5493,"h":18.6,"l":18.53,"n":197,"o":18.595,"t":"2026-10-14T18:30:00Z","v":9538,"vw":18.565461},{"c":18.58,"h":18.58,"l":18.53,"n":264,"o":18.53,"t":"2026-10-14T18:45:00Z","v":10178,"vw":18.556992},{"c":18.63,"h":18.635,"l":18.55,"n":303,"o":18.575,"t":"2026-10-14T19:00:00Z","v":12259,"vw":18.588808},{"c":18.46,"h":18.67,"l":18.46,"n":518,"o":18.6399,"t":"2026-10-14T19:15:00Z","v":34396,"vw":18.590802},{"c":18.555,"h":18.58,"l":18.47,"n":594,"o":18.47,"t":"2026-10-14T19:30:00Z","v":37626,"vw":18.53343},{"c":18.47,"h":18.58,"l":18.44,"n":1694,"o":18.555,"t":"2026-10-14T19:45:00Z","v":120622,"vw":18.517466},{"c":18.48,"h":18.48,"l":18.48,"n":18,"o":18.48,"t":"2026-10-14T20:00:00Z","v":123942,"vw":18.48},{"c":18.12,"h":18.4,"l":17.46,"n":166,"o":18.4,"t":"2026-10-15T13:30:00Z","v":18186,"vw":18.006444},{"c":18.06,"h":18.12,"l":17.85,"n":240,"o":18.12,"t":"2026-10-15T13:45:00Z","v":27411,"vw":18.052504},{"c":17.8581,"h":17.995,"l":17.8581,"n":32,"o":17.995,"t":"2026-10-15T14:00:00Z","v":2931,"vw":17.949132},{"c":18.09,"h":18.15,"l":17.9101,"n":49,"o":18.04,"t":"2026-10-15T14:15:00Z","v":5609,"vw":18.001503},{"c":18.2,"h":18.2,"l":18.02,"n":256,"o":18.05,"t":"2026-10-15T14:30:00Z","v":12852,"vw":18.08401},{"c":18.175,"h":18.2,"l":18.145,"n":142,"o":18.17,"t":"2026-10-15T14:45:00Z","v":6071,"vw":18.177146},{"c":18.15,"h":18.25,"l":18.09,"n":288,"o":18.175,"t":"2026-10-15T15:00:00Z","v":19630,"vw":18.180428},{"c":18.13,"h":18.18,"l":18.13,"n":104,"o":18.16,"t":"2026-10-15T15:15:00Z","v":4169,"vw":18.157703},{"c":18.15,"h":18.15,"l":18.1,"n":110,"o":18.145,"t":"2026-10-15T15:30:00Z","v":4843,"vw":18.117915},{"c":18.1651,"h":18.18,"l":18.09,"n":161,"o":18.145,"t":"2026-10-15T15:45:00Z","v":7159,"vw":18.135268},{"c":18.26,"h":18.26,"l":18.18,"n":100,"o":18.1875,"t":"2026-10-15T16:00:00Z","v":5051,"vw":18.226476},{"c":18.145,"h":18.245,"l":18.11,"n":212,"o":18.245,"t":"2026-10-15T16:15:00Z","v":14642,"vw":18.182411},{"c":18.14,"h":18.14,"l":18.075,"n":134,"o":18.14,"t":"2026-10-15T16:30:00Z","v":4995,"vw":18.115274},{"c":18.16,"h":18.16,"l":18.115,"n":52,"o":18.13,"t":"2026-10-15T16:45:00Z","v":2662,"vw":18.141451},{"c":18.235,"h":18.26,"l":18.1247,"n":251,"o":18.15,"t":"2026-10-15T17:00:00Z","v":11095,"vw":18.187685},{"c":18.26,"h":18.26,"l":18.22,"n":245,"o":18.235,"t":"2026-10-15T17:15:00Z","v":7519,"vw":18.241256},{"c":18.28,"h":18.28,"l":18.24,"n":147,"o":18.265,"t":"2026-10-15T17:30:00Z","v":5058,"vw":18.271272},{"c":18.36,"h":18.36,"l":18.28,"n":176,"o":18.3,"t":"2026-10-15T17:45:00Z","v":10576,"vw":18.299231},{"c":18.33,"h":18.37,"l":18.33,"n":106,"o":18.37,"t":"2026-10-15T18:00:00Z","v":4220,"vw":18.35591},{"c":18.36,"h":18.36,"l":18.33,"n":91,"o":18.33,"t":"2026-10-15T18:15:00Z","v":3888,"vw":18.350356},{"c":18.39,"h":18.39,"l":18.34,"n":138,"o":18.37,"t":"2026-10-15T18:30:00Z","v":7188,"vw":18.35817},{"c":18.395,"h":18.41,"l":18.39,"n":103,"o":18.39,"t":"2026-10-15T18:45:00Z","v":4410,"vw":18.400349},{"c":18.46,"h":18.46,"l":18.41,"n":181,"o":18.41,"t":"2026-10-15T19:00:00Z","v":6781,"vw":18.424864},{"c":18.39,"h":18.47,"l":18.36,"n":253,"o":18.468,"t":"2026-10-15T19:15:00Z","v":10077,"vw":18.45071},{"c":18.29,"h":18.385,"l":18.245,"n":485,"o":18.385,"t":"2026-10-15T19:30:00Z","v":31509,"vw":18.311698},{"c":18.34,"h":18.4,"l":18.26,"n":1312,"o":18.29,"t":"2026-10-15T19:45:00Z","v":46965,"vw":18.335235},{"c":18.33,"h":18.33,"l":18.33,"n":10,"o":18.33,"t":"2026-10-15T20:00:00Z","v":74898,"vw":18.33},{"c":18.715,"h":18.715,"l":18.23,"n":101,"o":18.54,"t":"2026-10-16T13:30:00Z","v":11257,"vw":18.520071},{"c":18.71,"h":18.76,"l":18.58,"n":43,"o":18.72,"t":"2026-10-16T13:45:00Z","v":3626,"vw":18.65257},{"c":18.61,"h":18.73,"l":18.61,"n":78,"o":18.71,"t":"2026-10-16T14:00:00Z","v":3437,"vw":18.679837},{"c":18.595,"h":18.615,"l":18.585,"n":30,"o":18.615,"t":"2026-10-16T14:15:00Z","v":638,"vw":18.598333},{"c":18.61,"h":18.625,"l":18.61,"n":25,"o":18.61,"t":"2026-10-16T14:30:00Z","v":493,"vw":18.615},{"c":18.61,"h":18.66,"l":18.61,"n":158,"o":18.61,"t":"2026-10-16T14:45:00Z","v":6633,"vw":18.636889},{"c":18.67,"h":18.67,"l":18.65,"n":38,"o":18.65,"t":"2026-10-16T15:00:00Z","v":1300,"vw":18.659973},{"c":18.8,"h":18.81,"l":18.58,"n":266,"o":18.645,"t":"2026-10-16T15:15:00Z","v":10509,"vw":18.673786},{"c":18.755,"h":18.8,"l":18.75,"n":46,"o":18.8,"t":"2026-10-16T15:30:00Z","v":1786,"vw":18.769097},{"c":18.83,"h":18.85,"l":18.76,"n":122,"o":18.76,"t":"2026-10-16T15:45:00Z","v":2848,"vw":18.81},{"c":18.81,"h":18.82,"l":18.76,"n":126,"o":18.81,"t":"2026-10-16T16:00:00Z","v":4312,"vw":18.801422},{"c":18.89,"h":18.89,"l":18.8,"n":95,"o":18.815,"t":"2026-10-16T16:15:00Z","v":2565,"vw":18.848889},{"c":18.845,"h":18.885,"l":18.81,"n":83,"o":18.885,"t":"2026-10-16T16:30:00Z","v":2774,"vw":18.858936},{"c":18.825,"h":18.845,"l":18.825,"n":24,"o":18.845,"t":"2026-10-16T16:45:00Z","v":1168,"vw":18.835546},{"c":18.78,"h":18.81,"l":18.78,"n":177,"o":18.81,"t":"2026-10-16T17:00:00Z","v":4359,"vw":18.80017},{"c":18.79,"h":18.82,"l":18.75,"n":142,"o":18.775,"t":"2026-10-16T17:15:00Z","v":5752,"vw":18.78277},{"c":18.82,"h":18.86,"l":18.7864,"n":143,"o":18.82,"t":"2026-10-16T17:30:00Z","v":6983,"vw":18.814284},{"c":18.86,"h":18.9,"l":18.81,"n":346,"o":18.81,"t":"2026-10-16T17:45:00Z","v":21762,"vw":18.858904},{"c":18.88,"h":18.885,"l":18.83,"n":178,"o":18.83,"t":"2026-10-16T18:00:00Z","v":6777,"vw":18.857389},{"c":18.875,"h":18.885,"l":18.83,"n":154,"o":18.885,"t":"2026-10-16T18:15:00Z","v":7174,"vw":18.859374},{"c":18.91,"h":18.92,"l":18.87,"n":252,"o":18.89,"t":"2026-10-16T18:30:00Z","v":10177,"vw":18.892521},{"c":18.89,"h":18.9,"l":18.865,"n":140,"o":18.89,"t":"2026-10-16T18:45:00Z","v":5421,"vw":18.879777},{"c":18.85,"h":18.91,"l":18.81,"n":364,"o":18.9,"t":"2026-10-16T19:00:00Z","v":13179,"vw":18.858951},{"c":18.87,"h":18.87,"l":18.8339,"n":278,"o":18.85,"t":"2026-10-16T19:15:00Z","v":6940,"vw":18.857815},{"c":18.76,"h":18.86,"l":18.72,"n":246,"o":18.86,"t":"2026-10-16T19:30:00Z","v":6695,"vw":18.813837},{"c":18.83,"h":18.85,"l":18.72,"n":976,"o":18.725,"t":"2026-10-16T19:45:00Z","v":50117,"vw":18.796427},{"c":18.81,"h":18.81,"l":18.81,"n":13,"o":18.81,"t":"2026-10-16T20:00:00Z","v":123685,"vw":18.81},{"c":19.015,"h":19.02,"l":18.85,"n":128,"o":18.93,"t":"2026-10-19T13:30:00Z","v":8578,"vw":18.967925},{"c":18.82,"h":19.035,"l":18.82,"n":94,"o":19.02,"t":"2026-10-19T13:45:00Z","v":10026,"vw":19.000184},{"c":18.75,"h":18.87,"l":18.75,"n":102,"o":18.81,"t":"2026-10-19T14:00:00Z","v":4945,"vw":18.821003},{"c":18.86,"h":18.86,"l":18.81,"n":115,"o":18.82,"t":"2026-10-19T14:15:00Z","v":4612,"vw":18.846609},{"c":18.9,"h":18.97,"l":18.88,"n":194,"o":18.9,"t":"2026-10-19T14:30:00Z","v":12250,"vw":18.914176},{"c":18.885,"h":18.92,"l":18.85,"n":135,"o":18.91,"t":"2026-10-19T14:45:00Z","v":10316,"vw":18.870797},{"c":18.95,"h":18.95,"l":18.89,"n":80,"o":18.89,"t":"2026-10-19T15:00:00Z","v":3047,"vw":18.918546},{"c":18.99,"h":19.025,"l":18.97,"n":307,"o":18.975,"t":"2026-10-19T15:15:00Z","v":15816,"vw":18.996197},{"c":18.99,"h":19.025,"l":18.97,"n":151,"o":18.97,"t":"2026-10-19T15:30:00Z","v":7722,"vw":19.006648},{"c":18.9,"h":18.99,"l":18.9,"n":108,"o":18.99,"t":"2026-10-19T15:45:00Z","v":4310,"vw":18.925756},{"c":18.85,"h":18.91,"l":18.835,"n":161,"o":18.904,"t":"2026-10-19T16:00:00Z","v":11090,"vw":18.865075},{"c":18.81,"h":18.84,"l":18.8,"n":177,"o":18.81,"t":"2026-10-19T16:15:00Z","v":11440,"vw":18.82461},{"c":18.89,"h":18.89,"l":18.81,"n":153,"o":18.81,"t":"2026-10-19T16:30:00Z","v":6103,"vw":18.846944},{"c":18.85,"h":18.91,"l":18.845,"n":140,"o":18.89,"t":"2026-10-19T16:45:00Z","v":7259,"vw":18.867412},{"c":18.82,"h":18.85,"l":18.8,"n":93,"o":18.835,"t":"2026-10-19T17:00:00Z","v":3658,"vw":18.831151},{"c":18.82,"h":18.86,"l":18.8195,"n":98,"o":18.8195,"t":"2026-10-19T17:15:00Z","v":3458,"vw":18.830533},{"c":18.84,"h":18.86,"l":18.8,"n":140,"o":18.8,"t":"2026-10-19T17:30:00Z","v":7270,"vw":18.826003},{"c":18.88,"h":18.88,"l":18.83,"n":172,"o":18.84,"t":"2026-10-19T17:45:00Z","v":7167,"vw":18.848573},{"c":18.87,"h":18.88,"l":18.86,"n":134,"o":18.87,"t":"2026-10-19T18:00:00Z","v":4104,"vw":18.870633},{"c":18.85,"h":18.88,"l":18.85,"n":78,"o":18.88,"t":"2026-10-19T18:15:00Z","v":2990,"vw":18.86639},{"c":18.93,"h":18.93,"l":18.84,"n":187,"o":18.88,"t":"2026-10-19T18:30:00Z","v":7161,"vw":18.876325},{"c":18.965,"h":18.9799,"l":18.945,"n":117,"o":18.945,"t":"2026-10-19T18:45:00Z","v":3811,"vw":18.965354},{"c":18.92,"h":18.96,"l":18.91,"n":276,"o":18.945,"t":"2026-10-19T19:00:00Z","v":7428,"vw":18.938383},{"c":18.92,"h":18.93,"l":18.9,"n":310,"o":18.92,"t":"2026-10-19T19:15:00Z","v":11164,"vw":18.921298},{"c":18.99,"h":19.01,"l":18.91,"n":454,"o":18.915,"t":"2026-10-19T19:30:00Z","v":26564,"vw":18.974684},{"c":18.93,"h":19.02,"l":18.9,"n":1074,"o":18.995,"t":"2026-10-19T19:45:00Z","v":55636,"vw":18.965788},{"c":18.93,"h":18.93,"l":18.93,"n":10,"o":18.93,"t":"2026-10-19T20:00:00Z","v":76944,"vw":18.93},{"c":18.96,"h":19.06,"l":18.87,"n":60,"o":19.06,"t":"2026-10-20T13:30:00Z","v":13777,"vw":19.01737},{"c":19.03,"h":19.03,"l":18.79,"n":95,"o":18.83,"t":"2026-10-20T13:45:00Z","v":5202,"vw":18.910978},{"c":18.975,"h":19.06,"l":18.9425,"n":79,"o":18.945,"t":"2026-10-20T14:00:00Z","v":8717,"vw":18.973884},{"c":19.01,"h":19.025,"l":18.9,"n":192,"o":18.98,"t":"2026-10-20T14:15:00Z","v":13050,"vw":18.959411},{"c":19.03,"h":19.03,"l":18.88,"n":71,"o":18.95,"t":"2026-10-20T14:30:00Z","v":3231,"vw":18.931447},{"c":19.005,"h":19.03,"l":18.9525,"n":100,"o":18.9525,"t":"2026-10-20T14:45:00Z","v":5759,"vw":19.015561},{"c":19.005,"h":19.04,"l":18.99,"n":202,"o":19.005,"t":"2026-10-20T15:00:00Z","v":11381,"vw":19.020072},{"c":19.01,"h":19.03,"l":18.96,"n":73,"o":18.96,"t":"2026-10-20T15:15:00Z","v":3065,"vw":19.012497},{"c":18.965,"h":18.99,"l":18.95,"n":67,"o":18.99,"t":"2026-10-20T15:30:00Z","v":1964,"vw":18.967851},{"c":19.02,"h":19.02,"l":18.95,"n":105,"o":18.96,"t":"2026-10-20T15:45:00Z","v":4688,"vw":18.997147},{"c":18.95,"h":19,"l":18.95,"n":179,"o":19,"t":"2026-10-20T16:00:00Z","v":5789,"vw":18.966522},{"c":18.955,"h":18.97,"l":18.94,"n":107,"o":18.96,"t":"2026-10-20T16:15:00Z","v":6026,"vw":18.960146},{"c":18.865,"h":18.98,"l":18.865,"n":218,"o":18.95,"t":"2026-10-20T16:30:00Z","v":11813,"vw":18.911367},{"c":18.845,"h":18.895,"l":18.83,"n":176,"o":18.865,"t":"2026-10-20T16:45:00Z","v":11187,"vw":18.861457},{"c":18.89,"h":18.9,"l":18.85,"n":174,"o":18.86,"t":"2026-10-20T17:00:00Z","v":7227,"vw":18.874389},{"c":18.87,"h":18.91,"l":18.85,"n":232,"o":18.895,"t":"2026-10-20T17:15:00Z","v":9740,"vw":18.888454},{"c":18.91,"h":18.93,"l":18.88,"n":141,"o":18.895,"t":"2026-10-20T17:30:00Z","v":4057,"vw":18.906205},{"c":18.97,"h":18.97,"l":18.9,"n":125,"o":18.9,"t":"2026-10-20T17:45:00Z","v":4877,"vw":18.930708},{"c":18.975,"h":19.02,"l":18.965,"n":180,"o":18.965,"t":"2026-10-20T18:00:00Z","v":9707,"vw":18.995344},{"c":18.985,"h":19.01,"l":18.97,"n":267,"o":18.98,"t":"2026-10-20T18:15:00Z","v":14733,"vw":18.982162},{"c":19.02,"h":19.03,"l":18.97,"n":176,"o":18.985,"t":"2026-10-20T18:30:00Z","v":7776,"vw":18.99911},{"c":19.05,"h":19.05,"l":19,"n":225,"o":19,"t":"2026-10-20T18:45:00Z","v":11944,"vw":19.017456},{"c":19.12,"h":19.15,"l":19.055,"n":297,"o":19.07,"t":"2026-10-20T19:00:00Z","v":18790,"vw":19.095112},{"c":19.205,"h":19.21,"l":19.14,"n":329,"o":19.14,"t":"2026-10-20T19:15:00Z","v":17768,"vw":19.184653},{"c":19.2,"h":19.23,"l":19.15,"n":463,"o":19.22,"t":"2026-10-20T19:30:00Z","v":32183,"vw":19.198513},{"c":19.11,"h":19.28,"l":19.09,"n":1262,"o":19.19,"t":"2026-10-20T19:45:00Z","v":72043,"vw":19.195545},{"c":19.1,"h":19.1,"l":19.1,"n":17,"o":19.1,"t":"2026-10-20T20:00:00Z","v":88605,"vw":19.1},{"c":19.315,"h":19.52,"l":19.07,"n":89,"o":19.07,"t":"2026-10-21T13:30:00Z","v":18892,"vw":19.285185},{"c":19.4,"h":19.4,"l":19.23,"n":15,"o":19.23,"t":"2026-10-21T13:45:00Z","v":5011,"vw":19.290497},{"c":19.48,"h":19.48,"l":19.285,"n":78,"o":19.285,"t":"2026-10-21T14:00:00Z","v":5587,"vw":19.418923},{"c":19.56,"h":19.56,"l":19.4009,"n":41,"o":19.475,"t":"2026-10-21T14:15:00Z","v":3028,"vw":19.497317},{"c":19.45,"h":19.475,"l":19.41,"n":119,"o":19.425,"t":"2026-10-21T14:30:00Z","v":5775,"vw":19.448707},{"c":19.465,"h":19.52,"l":19.44,"n":200,"o":19.48,"t":"2026-10-21T14:45:00Z","v":10459,"vw":19.481609},{"c":19.42,"h":19.46,"l":19.42,"n":34,"o":19.44,"t":"2026-10-21T15:00:00Z","v":1874,"vw":19.429123},{"c":19.365,"h":19.39,"l":19.32,"n":65,"o":19.38,"t":"2026-10-21T15:15:00Z","v":4009,"vw":19.374248},{"c":19.39,"h":19.39,"l":19.3,"n":205,"o":19.33,"t":"2026-10-21T15:30:00Z","v":10919,"vw":19.328941},{"c":19.41,"h":19.44,"l":19.39,"n":145,"o":19.39,"t":"2026-10-21T15:45:00Z","v":4337,"vw":19.410111},{"c":19.44,"h":19.44,"l":19.39,"n":88,"o":19.415,"t":"2026-10-21T16:00:00Z","v":2461,"vw":19.414314},{"c":19.42,"h":19.42,"l":19.42,"n":22,"o":19.42,"t":"2026-10-21T16:15:00Z","v":407,"vw":19.42},{"c":19.385,"h":19.48,"l":19.345,"n":241,"o":19.44,"t":"2026-10-21T16:30:00Z","v":11108,"vw":19.416032},{"c":19.4,"h":19.4,"l":19.385,"n":23,"o":19.385,"t":"2026-10-21T16:45:00Z","v":704,"vw":19.39},{"c":19.4,"h":19.42,"l":19.395,"n":103,"o":19.4,"t":"2026-10-21T17:00:00Z","v":3884,"vw":19.406501},{"c":19.485,"h":19.485,"l":19.42,"n":141,"o":19.42,"t":"2026-10-21T17:15:00Z","v":4628,"vw":19.450238},{"c":19.54,"h":19.54,"l":19.485,"n":108,"o":19.485,"t":"2026-10-21T17:30:00Z","v":4430,"vw":19.516468},{"c":19.55,"h":19.55,"l":19.5,"n":110,"o":19.53,"t":"2026-10-21T17:45:00Z","v":6764,"vw":19.524863},{"c":19.62,"h":19.62,"l":19.55,"n":159,"o":19.55,"t":"2026-10-21T18:00:00Z","v":4159,"vw":19.588847},{"c":19.56,"h":19.605,"l":19.55,"n":172,"o":19.605,"t":"2026-10-21T18:15:00Z","v":5081,"vw":19.579807},{"c":19.59,"h":19.6,"l":19.58,"n":87,"o":19.58,"t":"2026-10-21T18:30:00Z","v":4308,"vw":19.593931},{"c":19.6,"h":19.625,"l":19.58,"n":232,"o":19.59,"t":"2026-10-21T18:45:00Z","v":7742,"vw":19.606914},{"c":19.67,"h":19.67,"l":19.58,"n":334,"o":19.595,"t":"2026-10-21T19:00:00Z","v":13837,"vw":19.640048},{"c":19.7,"h":19.71,"l":19.66,"n":418,"o":19.66,"t":"2026-10-21T19:15:00Z","v":11423,"vw":19.688555},{"c":19.535,"h":19.71,"l":19.51,"n":427,"o":19.7,"t":"2026-10-21T19:30:00Z","v":16288,"vw":19.608784},{"c":19.45,"h":19.535,"l":19.41,"n":1222,"o":19.535,"t":"2026-10-21T19:45:00Z","v":75438,"vw":19.459093},{"c":19.43,"h":19.47,"l":19.43,"n":19,"o":19.47,"t":"2026-10-21T20:00:00Z","v":88625,"vw":19.430623},{"c":19.175,"h":19.66,"l":19.175,"n":49,"o":19.39,"t":"2026-10-22T13:30:00Z","v":3737,"vw":19.375378},{"c":19.015,"h":19.212,"l":18.78,"n":100,"o":19.212,"t":"2026-10-22T13:45:00Z","v":10285,"vw":19.063867},{"c":18.82,"h":18.9,"l":18.675,"n":173,"o":18.845,"t":"2026-10-22T14:00:00Z","v":13422,"vw":18.816467},{"c":18.54,"h":18.91,"l":18.46,"n":171,"o":18.91,"t":"2026-10-22T14:15:00Z","v":10638,"vw":18.671401},{"c":18.375,"h":18.61,"l":18.36,"n":154,"o":18.36,"t":"2026-10-22T14:30:00Z","v":10228,"vw":18.457348},{"c":18.66,"h":18.66,"l":18.45,"n":475,"o":18.45,"t":"2026-10-22T14:45:00Z","v":30773,"vw":18.610183},{"c":18.5,"h":18.77,"l":18.5,"n":633,"o":18.695,"t":"2026-10-22T15:00:00Z","v":26032,"vw":18.66537},{"c":18.535,"h":18.63,"l":18.46,"n":208,"o":18.48,"t":"2026-10-22T15:15:00Z","v":9729,"vw":18.52434},{"c":18.625,"h":18.66,"l":18.49,"n":350,"o":18.49,"t":"2026-10-22T15:30:00Z","v":13798,"vw":18.564236},{"c":18.745,"h":18.75,"l":18.615,"n":157,"o":18.62,"t":"2026-10-22T15:45:00Z","v":4120,"vw":18.689167},{"c":18.92,"h":18.92,"l":18.745,"n":248,"o":18.745,"t":"2026-10-22T16:00:00Z","v":7379,"vw":18.802846},{"c":18.985,"h":18.99,"l":18.915,"n":120,"o":18.915,"t":"2026-10-22T16:15:00Z","v":4788,"vw":18.965342},{"c":19.085,"h":19.13,"l":18.97,"n":349,"o":18.97,"t":"2026-10-22T16:30:00Z","v":23600,"vw":19.050427},{"c":19.18,"h":19.18,"l":19.065,"n":337,"o":19.07,"t":"2026-10-22T16:45:00Z","v":11579,"vw":19.129529},{"c":19.175,"h":19.22,"l":19.15,"n":484,"o":19.18,"t":"2026-10-22T17:00:00Z","v":29335,"vw":19.192945},{"c":19.15,"h":19.18,"l":19.125,"n":176,"o":19.17,"t":"2026-10-22T17:15:00Z","v":10862,"vw":19.148923},{"c":19.17,"h":19.19,"l":19.15,"n":220,"o":19.17,"t":"2026-10-22T17:30:00Z","v":12223,"vw":19.163925},{"c":19.18,"h":19.215,"l":19.15,"n":268,"o":19.17,"t":"2026-10-22T17:45:00Z","v":12440,"vw":19.181553},{"c":19.07,"h":19.18,"l":19.05,"n":263,"o":19.18,"t":"2026-10-22T18:00:00Z","v":13030,"vw":19.122575},{"c":19.125,"h":19.16,"l":19.07,"n":407,"o":19.07,"t":"2026-10-22T18:15:00Z","v":11176,"vw":19.129424},{"c":19.14,"h":19.16,"l":19.1,"n":293,"o":19.125,"t":"2026-10-22T18:30:00Z","v":10840,"vw":19.121512},{"c":19.27,"h":19.3,"l":19.135,"n":393,"o":19.135,"t":"2026-10-22T18:45:00Z","v":13759,"vw":19.242421},{"c":19.19,"h":19.26,"l":19.165,"n":533,"o":19.25,"t":"2026-10-22T19:00:00Z","v":18843,"vw":19.217585},{"c":19.12,"h":19.18,"l":19.08,"n":411,"o":19.18,"t":"2026-10-22T19:15:00Z","v":10720,"vw":19.121444},{"c":18.95,"h":19.105,"l":18.95,"n":478,"o":19.105,"t":"2026-10-22T19:30:00Z","v":16266,"vw":19.000488},{"c":18.82,"h":19.02,"l":18.79,"n":1318,"o":18.95,"t":"2026-10-22T19:45:00Z","v":70895,"vw":18.891755},{"c":18.81,"h":18.83,"l":18.81,"n":27,"o":18.83,"t":"2026-10-22T20:00:00Z","v":81421,"vw":18.810208}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.16353595743141944,"strike":24.84960047298423,"iv":0.7020578198371995,"gamma":0.04688164237561525,"theta":-0.011376735006331757,"vega":0.00919750586225026,"rho":0.0013194678353072393,"breakevenPct":32.97786512714327},{"delta":0.15,"premium":0.26533026973641294,"strike":23.7185525584843,"iv":0.6896554644910389,"gamma":0.06241447373211213,"theta":-0.014551676383128834,"vega":0.011982173708059082,"rho":0.0019703884077279746,"breakevenPct":27.50602247857903},{"delta":0.2,"premium":0.3671245820414064,"strike":22.587504643984374,"iv":0.6772531091448781,"gamma":0.077947305088609,"theta":-0.01772661775992591,"vega":0.014766841553867904,"rho":0.0026213089801487106,"breakevenPct":22.034179830014786},{"delta":0.25,"premium":0.5396660198697082,"strike":22.0156881768538,"iv":0.6995882523806971,"gamma":0.08196129181226744,"theta":-0.02023991835478728,"vega":0.016125331106845865,"rho":0.0032271645493552417,"breakevenPct":19.911505564718286},{"delta":0.3,"premium":0.7181398442187685,"strike":21.490765164062445,"iv":0.7248362527372582,"gamma":0.08500938432991957,"theta":-0.02269773812513025,"vega":0.017364230770934262,"rho":0.0038292412651363024,"breakevenPct":18.069670432117046},{"delta":0.35,"premium":0.8966136685678289,"strike":20.96584215127109,"iv":0.7500842530938192,"gamma":0.0880574768475717,"theta":-0.02515555789547322,"vega":0.01860313043502266,"rho":0.0044313179809173635,"breakevenPct":16.227835299515807},{"delta":0.4,"premium":1.0750874929168894,"strike":20.440919138479735,"iv":0.7753322534503804,"gamma":0.09110556936522383,"theta":-0.027613377665816192,"vega":0.019842030099111056,"rho":0.005033394696698425,"breakevenPct":14.386000166914563},{"delta":0.45,"premium":1.2517450638792464,"strike":19.921338047413983,"iv":0.7912493130959835,"gamma":0.09401935240015968,"theta":-0.029414262597247755,"vega":0.020807697486356892,"rho":0.005637489514880714,"breakevenPct":12.562908619315419},{"delta":0.5,"premium":1.4188694926491925,"strike":19.429795609855315,"iv":0.7581901752364659,"gamma":0.0962281724569685,"theta":-0.027767031050912442,"vega":0.020339224590222728,"rho":0.006252176939408903,"breakevenPct":10.838198312092032},{"delta":0.55,"premium":1.5859939214191385,"strike":18.93825317229665,"iv":0.7251310373769483,"gamma":0.09843699251377734,"theta":-0.026119799504577126,"vega":0.019870751694088563,"rho":0.006866864363937093,"breakevenPct":9.113488004868644},{"delta":0.6,"premium":1.7531183501890841,"strike":18.446710734737987,"iv":0.6920718995174308,"gamma":0.10064581257058618,"theta":-0.024472567958241813,"vega":0.0194022787979544,"rho":0.00748155178846528,"breakevenPct":7.388777697645261},{"delta":0.65,"premium":1.9202427789590302,"strike":17.955168297179323,"iv":0.6590127616579132,"gamma":0.10285463262739501,"theta":-0.0228253364119065,"vega":0.018933805901820235,"rho":0.008096239212993468,"breakevenPct":5.664067390421874},{"delta":0.7,"premium":2.1387694588584125,"strike":17.431430689399555,"iv":0.6384330615270568,"gamma":0.10333387694588586,"theta":-0.021376797627872497,"vega":0.018360118606375094,"rho":0.008671504607511708,"breakevenPct":4.041468092812171},{"delta":0.75,"premium":3.00051890289103,"strike":16.50481838398814,"iv":0.7740149740548553,"gamma":0.08217005189028911,"theta":-0.022414603409933283,"vega":0.016469829503335805,"rho":0.008753461896770297,"breakevenPct":3.6966362938818187},{"delta":0.8,"premium":3.8622683469236474,"strike":15.578206078576724,"iv":0.9095968865826538,"gamma":0.06100622683469236,"theta":-0.02345240919199407,"vega":0.014579540400296517,"rho":0.008835419186028889,"breakevenPct":3.3518044949514656}],"put":[{"delta":0.15,"premium":0.3846815403368305,"strike":15.121019254210381,"iv":0.8498611477194824,"gamma":0.05256692813490519,"theta":-0.017470717789816476,"vega":0.012241448046624769,"rho":-0.0026015734084857472,"breakevenPct":21.65689678961429},{"delta":0.2,"premium":0.4540761263935075,"strike":15.988451579918845,"iv":0.7430992962313309,"gamma":0.0755518491484993,"theta":-0.01717169510414424,"vega":0.014350246596489522,"rho":-0.003426907912192833,"breakevenPct":17.414271911082732},{"delta":0.25,"premium":0.5234707124501845,"strike":16.855883905627305,"iv":0.6363374447431793,"gamma":0.09853677016209339,"theta":-0.016872672418472005,"vega":0.016459045146354274,"rho":-0.0042522424158999185,"breakevenPct":13.171647032551178},{"delta":0.3,"premium":0.6072077080601285,"strike":17.58258386682084,"iv":0.5519023636209314,"gamma":0.11736487994187768,"theta":-0.016483791390965806,"vega":0.01805715333645612,"rho":-0.005084020074152828,"breakevenPct":9.753449448374717},{"delta":0.35,"premium":0.7323128423408969,"strike":17.903366262412558,"iv":0.5318648949875806,"gamma":0.12420340436572617,"theta":-0.01583572990065718,"vega":0.018182265685652493,"rho":-0.005934381869871571,"breakevenPct":8.713166294143216},{"delta":0.4,"premium":0.8574179766216656,"strike":18.22414865800427,"iv":0.5118274263542298,"gamma":0.13104192878957469,"theta":-0.015187668410348552,"vega":0.01830737803484887,"rho":-0.006784743665590315,"breakevenPct":7.672883139911713},{"delta":0.45,"premium":0.9825231109024342,"strike":18.544931053595985,"iv":0.491789957720879,"gamma":0.13788045321342318,"theta":-0.014539606920039926,"vega":0.018432490384045243,"rho":-0.007635105461309058,"breakevenPct":6.632599985680212},{"delta":0.5,"premium":1.1076282451832027,"strike":18.865713449187698,"iv":0.47175248908752826,"gamma":0.1447189776372717,"theta":-0.0138915454297313,"vega":0.01855760273324162,"rho":-0.008485467257027802,"breakevenPct":5.592316831448711},{"delta":0.55,"premium":1.2327333794639712,"strike":19.186495844779415,"iv":0.4517150204541775,"gamma":0.1515575020611202,"theta":-0.013243483939422674,"vega":0.018682715082437993,"rho":-0.009335829052746547,"breakevenPct":4.552033677217208},{"delta":0.6,"premium":1.3578385137447397,"strike":19.50727824037113,"iv":0.43167755182082673,"gamma":0.1583960264849687,"theta":-0.012595422449114048,"vega":0.018807827431634366,"rho":-0.010186190848465289,"breakevenPct":3.5117505229857073},{"delta":0.65,"premium":1.4829436480255083,"strike":19.828060635962842,"iv":0.41164008318747597,"gamma":0.16523455090881722,"theta":-0.011947360958805421,"vega":0.018932939780830743,"rho":-0.011036552644184032,"breakevenPct":2.4714673687542055},{"delta":0.7,"premium":2.2899484536082477,"strike":20.74742268041237,"iv":0.47773505154639173,"gamma":0.15139536082474225,"theta":-0.012646391752577318,"vega":0.018147938144329898,"rho":-0.012411616524890609,"breakevenPct":1.8741402083778609},{"delta":0.75,"premium":3.8846649484536098,"strike":22.358247422680414,"iv":0.6433278350515466,"gamma":0.11366984536082471,"theta":-0.014901546391752578,"vega":0.016311597938144327,"rho":-0.014392801779634857,"breakevenPct":1.7885035926272992},{"delta":0.8,"premium":5.479381443298972,"strike":23.969072164948457,"iv":0.8089206185567013,"gamma":0.07594432989690715,"theta":-0.017156701030927837,"vega":0.01447525773195876,"rho":-0.016373987034379107,"breakevenPct":1.7028669768767375},{"delta":0.85,"premium":5.397752808988763,"strike":23.98876404494382,"iv":0.7502707865168537,"gamma":0.06150786516853934,"theta":-0.014029213483146062,"vega":0.012288764044943818,"rho":-0.017043830489575324,"breakevenPct":1.1642145882240398}]},"raw":{"call":[{"delta":0.1,"premium":0.16353595743141944,"strike":24.84960047298423,"iv":0.7020578198371995,"gamma":0.04688164237561525,"theta":-0.011376735006331757,"vega":0.00919750586225026,"rho":0.0013194678353072393,"breakevenPct":32.97786512714327},{"delta":0.15,"premium":0.26533026973641294,"strike":23.7185525584843,"iv":0.6896554644910389,"gamma":0.06241447373211213,"theta":-0.014551676383128834,"vega":0.011982173708059082,"rho":0.0019703884077279746,"breakevenPct":27.50602247857903},{"delta":0.2,"premium":0.3671245820414064,"strike":22.587504643984374,"iv":0.6772531091448781,"gamma":0.077947305088609,"theta":-0.01772661775992591,"vega":0.014766841553867904,"rho":0.0026213089801487106,"breakevenPct":22.034179830014786},{"delta":0.25,"premium":0.5396660198697082,"strike":22.0156881768538,"iv":0.6995882523806971,"gamma":0.08196129181226744,"theta":-0.02023991835478728,"vega":0.016125331106845865,"rho":0.0032271645493552417,"breakevenPct":19.911505564718286},{"delta":0.3,"premium":0.7181398442187685,"strike":21.490765164062445,"iv":0.7248362527372582,"gamma":0.08500938432991957,"theta":-0.02269773812513025,"vega":0.017364230770934262,"rho":0.0038292412651363024,"breakevenPct":18.069670432117046},{"delta":0.35,"premium":0.8966136685678289,"strike":20.96584215127109,"iv":0.7500842530938192,"gamma":0.0880574768475717,"theta":-0.02515555789547322,"vega":0.01860313043502266,"rho":0.0044313179809173635,"breakevenPct":16.227835299515807},{"delta":0.4,"premium":1.0750874929168894,"strike":20.440919138479735,"iv":0.7753322534503804,"gamma":0.09110556936522383,"theta":-0.027613377665816192,"vega":0.019842030099111056,"rho":0.005033394696698425,"breakevenPct":14.386000166914563},{"delta":0.45,"premium":1.2517450638792464,"strike":19.921338047413983,"iv":0.7912493130959835,"gamma":0.09401935240015968,"theta":-0.029414262597247755,"vega":0.020807697486356892,"rho":0.005637489514880714,"breakevenPct":12.562908619315419},{"delta":0.5,"premium":1.4188694926491925,"strike":19.429795609855315,"iv":0.7581901752364659,"gamma":0.0962281724569685,"theta":-0.027767031050912442,"vega":0.020339224590222728,"rho":0.006252176939408903,"breakevenPct":10.838198312092032},{"delta":0.55,"premium":1.5859939214191385,"strike":18.93825317229665,"iv":0.7251310373769483,"gamma":0.09843699251377734,"theta":-0.026119799504577126,"vega":0.019870751694088563,"rho":0.006866864363937093,"breakevenPct":9.113488004868644},{"delta":0.6,"premium":1.7531183501890841,"strike":18.446710734737987,"iv":0.6920718995174308,"gamma":0.10064581257058618,"theta":-0.024472567958241813,"vega":0.0194022787979544,"rho":0.00748155178846528,"breakevenPct":7.388777697645261},{"delta":0.65,"premium":1.9202427789590302,"strike":17.955168297179323,"iv":0.6590127616579132,"gamma":0.10285463262739501,"theta":-0.0228253364119065,"vega":0.018933805901820235,"rho":0.008096239212993468,"breakevenPct":5.664067390421874},{"delta":0.7,"premium":2.1387694588584125,"strike":17.431430689399555,"iv":0.6384330615270568,"gamma":0.10333387694588586,"theta":-0.021376797627872497,"vega":0.018360118606375094,"rho":0.008671504607511708,"breakevenPct":4.041468092812171},{"delta":0.75,"premium":3.00051890289103,"strike":16.50481838398814,"iv":0.7740149740548553,"gamma":0.08217005189028911,"theta":-0.022414603409933283,"vega":0.016469829503335805,"rho":0.008753461896770297,"breakevenPct":3.6966362938818187},{"delta":0.8,"premium":3.8622683469236474,"strike":15.578206078576724,"iv":0.9095968865826538,"gamma":0.06100622683469236,"theta":-0.02345240919199407,"vega":0.014579540400296517,"rho":0.008835419186028889,"breakevenPct":3.3518044949514656}],"put":[{"delta":0.15,"premium":0.3846815403368305,"strike":15.121019254210381,"iv":0.8498611477194824,"gamma":0.05256692813490519,"theta":-0.017470717789816476,"vega":0.012241448046624769,"rho":-0.0026015734084857472,"breakevenPct":21.65689678961429},{"delta":0.2,"premium":0.4540761263935075,"strike":15.988451579918845,"iv":0.7430992962313309,"gamma":0.0755518491484993,"theta":-0.01717169510414424,"vega":0.014350246596489522,"rho":-0.003426907912192833,"breakevenPct":17.414271911082732},{"delta":0.25,"premium":0.5234707124501845,"strike":16.855883905627305,"iv":0.6363374447431793,"gamma":0.09853677016209339,"theta":-0.016872672418472005,"vega":0.016459045146354274,"rho":-0.0042522424158999185,"breakevenPct":13.171647032551178},{"delta":0.3,"premium":0.6072077080601285,"strike":17.58258386682084,"iv":0.5519023636209314,"gamma":0.11736487994187768,"theta":-0.016483791390965806,"vega":0.01805715333645612,"rho":-0.005084020074152828,"breakevenPct":9.753449448374717},{"delta":0.35,"premium":0.7323128423408969,"strike":17.903366262412558,"iv":0.5318648949875806,"gamma":0.12420340436572617,"theta":-0.01583572990065718,"vega":0.018182265685652493,"rho":-0.005934381869871571,"breakevenPct":8.713166294143216},{"delta":0.4,"premium":0.8574179766216656,"strike":18.22414865800427,"iv":0.5118274263542298,"gamma":0.13104192878957469,"theta":-0.015187668410348552,"vega":0.01830737803484887,"rho":-0.006784743665590315,"breakevenPct":7.672883139911713},{"delta":0.45,"premium":0.9825231109024342,"strike":18.544931053595985,"iv":0.491789957720879,"gamma":0.13788045321342318,"theta":-0.014539606920039926,"vega":0.018432490384045243,"rho":-0.007635105461309058,"breakevenPct":6.632599985680212},{"delta":0.5,"premium":1.1076282451832027,"strike":18.865713449187698,"iv":0.47175248908752826,"gamma":0.1447189776372717,"theta":-0.0138915454297313,"vega":0.01855760273324162,"rho":-0.008485467257027802,"breakevenPct":5.592316831448711},{"delta":0.55,"premium":1.2327333794639712,"strike":19.186495844779415,"iv":0.4517150204541775,"gamma":0.1515575020611202,"theta":-0.013243483939422674,"vega":0.018682715082437993,"rho":-0.009335829052746547,"breakevenPct":4.552033677217208},{"delta":0.6,"premium":1.3578385137447397,"strike":19.50727824037113,"iv":0.43167755182082673,"gamma":0.1583960264849687,"theta":-0.012595422449114048,"vega":0.018807827431634366,"rho":-0.010186190848465289,"breakevenPct":3.5117505229857073},{"delta":0.65,"premium":1.4829436480255083,"strike":19.828060635962842,"iv":0.41164008318747597,"gamma":0.16523455090881722,"theta":-0.011947360958805421,"vega":0.018932939780830743,"rho":-0.011036552644184032,"breakevenPct":2.4714673687542055},{"delta":0.7,"premium":2.2899484536082477,"strike":20.74742268041237,"iv":0.47773505154639173,"gamma":0.15139536082474225,"theta":-0.012646391752577318,"vega":0.018147938144329898,"rho":-0.012411616524890609,"breakevenPct":1.8741402083778609},{"delta":0.75,"premium":3.8846649484536098,"strike":22.358247422680414,"iv":0.6433278350515466,"gamma":0.11366984536082471,"theta":-0.014901546391752578,"vega":0.016311597938144327,"rho":-0.014392801779634857,"breakevenPct":1.7885035926272992},{"delta":0.8,"premium":5.479381443298972,"strike":23.969072164948457,"iv":0.8089206185567013,"gamma":0.07594432989690715,"theta":-0.017156701030927837,"vega":0.01447525773195876,"rho":-0.016373987034379107,"breakevenPct":1.7028669768767375},{"delta":0.85,"premium":5.397752808988763,"strike":23.98876404494382,"iv":0.7502707865168537,"gamma":0.06150786516853934,"theta":-0.014029213483146062,"vega":0.012288764044943818,"rho":-0.017043830489575324,"breakevenPct":1.1642145882240398}]}},"errors":["fundamentals:provider_http_429"],"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"}}