{"symbol":"HBNC","url":"https://intraalpha.com/companies/HBNC","capturedAt":"2026-10-22T11:20:17.247Z","state":"ready","quote":{"symbol":"HBNC","last_price":19.6,"prev_close":19.7,"regular_close":19.6,"change":-0.1,"change_pct":-0.5076,"regular_change":-0.1,"regular_change_pct":-0.5076,"extended_change":0,"extended_change_pct":0,"bid":10.13,"ask":28,"bid_size":500,"ask_size":100,"volume":475392,"vwap":19.600774,"open":19.72,"high":19.87,"low":19.46,"close":19.6,"trade_count":10806,"last_trade_at":"2026-10-21T20:00:01.992444531Z","last_quote_at":"2026-10-22T11:01:25.722783242Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T07:20:13.543896636-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"HBNC","fetched_at":"2026-10-22T11:20:13.751145+00:00","name":"Horizon Bancorp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Horizon Bancorp, Inc. is the banking holding company for Horizon Bank providing a range of commercial and retail banking services. The company is headquartered in Michigan City, Indiana.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":1006353000,"ebitda":null,"pe_ratio":null,"peg_ratio":0.804,"book_value":14.15,"dividend_per_share":0.64,"dividend_yield":0.0325,"eps":-2.99,"revenue_ttm":-12384000,"gross_profit_ttm":-12384000,"profit_margin":0,"operating_margin_ttm":0.435,"return_on_assets_ttm":-0.0202,"return_on_equity_ttm":-0.19,"quarterly_earnings_growth":0.037,"quarterly_revenue_growth":0.169,"analyst_target_price":23.1,"analyst_number":1,"beta":0.831,"fifty_two_week_high":20.86,"fifty_two_week_low":14.88,"fifty_day_ma":19.53,"two_hundred_day_ma":18.57,"shares_outstanding":51345000,"forward_pe":11.05,"price_to_sales":3.758,"price_to_book":1.345,"ev_to_revenue":8.93,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T11:20:13.751145+00:00"},"optionObservedAt":"2026-10-21T19:59:32.135Z","bars":[{"c":19.22,"h":19.22,"l":19.13,"n":49,"o":19.13,"t":"2026-10-15T13:30:00Z","v":6385,"vw":19.134422},{"c":19.09,"h":19.14,"l":19.09,"n":147,"o":19.14,"t":"2026-10-15T13:35:00Z","v":7299,"vw":19.116619},{"c":19.06,"h":19.12,"l":19.05,"n":117,"o":19.09,"t":"2026-10-15T13:40:00Z","v":6052,"vw":19.08907},{"c":19.13,"h":19.13,"l":19.04,"n":150,"o":19.045,"t":"2026-10-15T13:45:00Z","v":8111,"vw":19.082065},{"c":19.175,"h":19.2,"l":19.14,"n":163,"o":19.14,"t":"2026-10-15T13:50:00Z","v":8910,"vw":19.173064},{"c":19.22,"h":19.25,"l":19.19,"n":91,"o":19.19,"t":"2026-10-15T13:55:00Z","v":4086,"vw":19.218586},{"c":19.22,"h":19.235,"l":19.18,"n":148,"o":19.22,"t":"2026-10-15T14:00:00Z","v":7995,"vw":19.214581},{"c":19.35,"h":19.35,"l":19.225,"n":191,"o":19.225,"t":"2026-10-15T14:05:00Z","v":11700,"vw":19.279946},{"c":19.36,"h":19.39,"l":19.34,"n":190,"o":19.35,"t":"2026-10-15T14:10:00Z","v":8759,"vw":19.363757},{"c":19.37,"h":19.37,"l":19.34,"n":168,"o":19.37,"t":"2026-10-15T14:15:00Z","v":7419,"vw":19.355822},{"c":19.35,"h":19.37,"l":19.35,"n":203,"o":19.37,"t":"2026-10-15T14:20:00Z","v":8567,"vw":19.36452},{"c":19.405,"h":19.41,"l":19.37,"n":223,"o":19.37,"t":"2026-10-15T14:25:00Z","v":7854,"vw":19.394912},{"c":19.49,"h":19.5,"l":19.41,"n":333,"o":19.41,"t":"2026-10-15T14:30:00Z","v":11756,"vw":19.474444},{"c":19.46,"h":19.51,"l":19.46,"n":280,"o":19.49,"t":"2026-10-15T14:35:00Z","v":16743,"vw":19.484126},{"c":19.47,"h":19.505,"l":19.465,"n":165,"o":19.47,"t":"2026-10-15T14:40:00Z","v":5334,"vw":19.481995},{"c":19.43,"h":19.47,"l":19.41,"n":136,"o":19.47,"t":"2026-10-15T14:45:00Z","v":3699,"vw":19.434414},{"c":19.43,"h":19.445,"l":19.415,"n":88,"o":19.445,"t":"2026-10-15T14:50:00Z","v":2677,"vw":19.430112},{"c":19.39,"h":19.43,"l":19.39,"n":95,"o":19.43,"t":"2026-10-15T14:55:00Z","v":2562,"vw":19.405234},{"c":19.375,"h":19.405,"l":19.375,"n":106,"o":19.39,"t":"2026-10-15T15:00:00Z","v":3026,"vw":19.393576},{"c":19.34,"h":19.37,"l":19.335,"n":110,"o":19.37,"t":"2026-10-15T15:05:00Z","v":3730,"vw":19.362859},{"c":19.305,"h":19.34,"l":19.305,"n":116,"o":19.325,"t":"2026-10-15T15:10:00Z","v":3657,"vw":19.316842},{"c":19.275,"h":19.3,"l":19.275,"n":98,"o":19.3,"t":"2026-10-15T15:15:00Z","v":2985,"vw":19.29},{"c":19.255,"h":19.28,"l":19.255,"n":93,"o":19.28,"t":"2026-10-15T15:20:00Z","v":3504,"vw":19.267679},{"c":19.26,"h":19.26,"l":19.23,"n":109,"o":19.255,"t":"2026-10-15T15:25:00Z","v":2150,"vw":19.245909},{"c":19.295,"h":19.295,"l":19.255,"n":94,"o":19.255,"t":"2026-10-15T15:30:00Z","v":2108,"vw":19.273014},{"c":19.28,"h":19.305,"l":19.28,"n":71,"o":19.305,"t":"2026-10-15T15:35:00Z","v":2093,"vw":19.299688},{"c":19.31,"h":19.31,"l":19.3,"n":58,"o":19.3,"t":"2026-10-15T15:40:00Z","v":1454,"vw":19.306969},{"c":19.3299,"h":19.345,"l":19.3299,"n":128,"o":19.34,"t":"2026-10-15T15:45:00Z","v":3477,"vw":19.337485},{"c":19.295,"h":19.325,"l":19.295,"n":106,"o":19.325,"t":"2026-10-15T15:50:00Z","v":2892,"vw":19.312675},{"c":19.315,"h":19.315,"l":19.305,"n":60,"o":19.305,"t":"2026-10-15T15:55:00Z","v":1300,"vw":19.312143},{"c":19.295,"h":19.31,"l":19.29,"n":136,"o":19.31,"t":"2026-10-15T16:00:00Z","v":4312,"vw":19.299318},{"c":19.315,"h":19.315,"l":19.29,"n":134,"o":19.295,"t":"2026-10-15T16:05:00Z","v":2938,"vw":19.300972},{"c":19.325,"h":19.325,"l":19.305,"n":120,"o":19.315,"t":"2026-10-15T16:10:00Z","v":4309,"vw":19.312736},{"c":19.305,"h":19.33,"l":19.305,"n":162,"o":19.325,"t":"2026-10-15T16:15:00Z","v":5638,"vw":19.315746},{"c":19.325,"h":19.325,"l":19.31,"n":47,"o":19.31,"t":"2026-10-15T16:20:00Z","v":1101,"vw":19.316},{"c":19.325,"h":19.325,"l":19.325,"n":18,"o":19.325,"t":"2026-10-15T16:25:00Z","v":439,"vw":19.325},{"c":19.32,"h":19.325,"l":19.315,"n":104,"o":19.325,"t":"2026-10-15T16:30:00Z","v":2672,"vw":19.321671},{"c":19.35,"h":19.35,"l":19.305,"n":101,"o":19.315,"t":"2026-10-15T16:35:00Z","v":3322,"vw":19.334998},{"c":19.34,"h":19.34,"l":19.335,"n":80,"o":19.34,"t":"2026-10-15T16:40:00Z","v":2560,"vw":19.339231},{"c":19.325,"h":19.34,"l":19.325,"n":110,"o":19.34,"t":"2026-10-15T16:45:00Z","v":3038,"vw":19.331568},{"c":19.325,"h":19.345,"l":19.325,"n":115,"o":19.325,"t":"2026-10-15T16:50:00Z","v":3390,"vw":19.331667},{"c":19.345,"h":19.345,"l":19.33,"n":56,"o":19.33,"t":"2026-10-15T16:55:00Z","v":1452,"vw":19.338889},{"c":19.325,"h":19.345,"l":19.325,"n":122,"o":19.345,"t":"2026-10-15T17:00:00Z","v":3239,"vw":19.335819},{"c":19.335,"h":19.335,"l":19.335,"n":37,"o":19.335,"t":"2026-10-15T17:05:00Z","v":846,"vw":19.335},{"c":19.325,"h":19.34,"l":19.32,"n":113,"o":19.34,"t":"2026-10-15T17:10:00Z","v":4005,"vw":19.330435},{"c":19.325,"h":19.325,"l":19.315,"n":89,"o":19.325,"t":"2026-10-15T17:15:00Z","v":2550,"vw":19.321111},{"c":19.335,"h":19.335,"l":19.325,"n":79,"o":19.325,"t":"2026-10-15T17:20:00Z","v":1778,"vw":19.330714},{"c":19.35,"h":19.35,"l":19.345,"n":67,"o":19.345,"t":"2026-10-15T17:25:00Z","v":1448,"vw":19.346667},{"c":19.354,"h":19.354,"l":19.345,"n":93,"o":19.345,"t":"2026-10-15T17:30:00Z","v":4900,"vw":19.349465},{"c":19.365,"h":19.365,"l":19.36,"n":54,"o":19.36,"t":"2026-10-15T17:35:00Z","v":1585,"vw":19.363125},{"c":19.345,"h":19.3651,"l":19.34,"n":125,"o":19.365,"t":"2026-10-15T17:40:00Z","v":4914,"vw":19.357495},{"c":19.335,"h":19.345,"l":19.3301,"n":107,"o":19.3301,"t":"2026-10-15T17:45:00Z","v":5572,"vw":19.341406},{"c":19.325,"h":19.335,"l":19.325,"n":65,"o":19.335,"t":"2026-10-15T17:50:00Z","v":975,"vw":19.330385},{"c":19.32,"h":19.325,"l":19.31,"n":84,"o":19.325,"t":"2026-10-15T17:55:00Z","v":2286,"vw":19.317223},{"c":19.335,"h":19.335,"l":19.32,"n":117,"o":19.32,"t":"2026-10-15T18:00:00Z","v":4917,"vw":19.325523},{"c":19.32,"h":19.335,"l":19.32,"n":63,"o":19.335,"t":"2026-10-15T18:05:00Z","v":2606,"vw":19.32748},{"c":19.335,"h":19.335,"l":19.32,"n":66,"o":19.32,"t":"2026-10-15T18:10:00Z","v":2403,"vw":19.329643},{"c":19.335,"h":19.34,"l":19.335,"n":91,"o":19.34,"t":"2026-10-15T18:15:00Z","v":3359,"vw":19.339091},{"c":19.35,"h":19.35,"l":19.335,"n":81,"o":19.335,"t":"2026-10-15T18:20:00Z","v":3569,"vw":19.344273},{"c":19.345,"h":19.355,"l":19.345,"n":44,"o":19.355,"t":"2026-10-15T18:25:00Z","v":3195,"vw":19.349617},{"c":19.325,"h":19.345,"l":19.325,"n":76,"o":19.345,"t":"2026-10-15T18:30:00Z","v":2426,"vw":19.336763},{"c":19.32,"h":19.325,"l":19.31,"n":91,"o":19.325,"t":"2026-10-15T18:35:00Z","v":2477,"vw":19.317692},{"c":19.33,"h":19.335,"l":19.325,"n":78,"o":19.325,"t":"2026-10-15T18:40:00Z","v":3103,"vw":19.328117},{"c":19.33,"h":19.34,"l":19.33,"n":117,"o":19.335,"t":"2026-10-15T18:45:00Z","v":4345,"vw":19.336893},{"c":19.325,"h":19.33,"l":19.325,"n":44,"o":19.325,"t":"2026-10-15T18:50:00Z","v":1285,"vw":19.32667},{"c":19.32,"h":19.325,"l":19.31,"n":69,"o":19.325,"t":"2026-10-15T18:55:00Z","v":2457,"vw":19.319695},{"c":19.305,"h":19.32,"l":19.3,"n":124,"o":19.32,"t":"2026-10-15T19:00:00Z","v":5366,"vw":19.306912},{"c":19.3,"h":19.305,"l":19.295,"n":90,"o":19.3,"t":"2026-10-15T19:05:00Z","v":4177,"vw":19.30023},{"c":19.315,"h":19.315,"l":19.29,"n":104,"o":19.3,"t":"2026-10-15T19:10:00Z","v":3349,"vw":19.302895},{"c":19.31,"h":19.33,"l":19.31,"n":99,"o":19.32,"t":"2026-10-15T19:15:00Z","v":4403,"vw":19.32187},{"c":19.345,"h":19.345,"l":19.325,"n":119,"o":19.325,"t":"2026-10-15T19:20:00Z","v":2546,"vw":19.336656},{"c":19.31,"h":19.345,"l":19.31,"n":153,"o":19.345,"t":"2026-10-15T19:25:00Z","v":6339,"vw":19.327947},{"c":19.315,"h":19.32,"l":19.305,"n":145,"o":19.305,"t":"2026-10-15T19:30:00Z","v":6205,"vw":19.314609},{"c":19.31,"h":19.325,"l":19.31,"n":202,"o":19.31,"t":"2026-10-15T19:35:00Z","v":7108,"vw":19.317834},{"c":19.315,"h":19.33,"l":19.315,"n":194,"o":19.32,"t":"2026-10-15T19:40:00Z","v":7349,"vw":19.323499},{"c":19.295,"h":19.325,"l":19.29,"n":241,"o":19.32,"t":"2026-10-15T19:45:00Z","v":13838,"vw":19.30755},{"c":19.345,"h":19.345,"l":19.29,"n":336,"o":19.295,"t":"2026-10-15T19:50:00Z","v":16757,"vw":19.323402},{"c":19.335,"h":19.39,"l":19.33,"n":1108,"o":19.35,"t":"2026-10-15T19:55:00Z","v":69714,"vw":19.353931},{"c":19.33,"h":19.33,"l":19.33,"n":14,"o":19.33,"t":"2026-10-15T20:00:00Z","v":127486,"vw":19.33},{"c":19.43,"h":19.43,"l":19.42,"n":2,"o":19.42,"t":"2026-10-16T13:25:00Z","v":200,"vw":19.425},{"c":19.595,"h":19.61,"l":19.35,"n":240,"o":19.45,"t":"2026-10-16T13:30:00Z","v":36539,"vw":19.475288},{"c":19.67,"h":19.75,"l":19.64,"n":187,"o":19.64,"t":"2026-10-16T13:35:00Z","v":12259,"vw":19.706222},{"c":19.68,"h":19.71,"l":19.659,"n":114,"o":19.685,"t":"2026-10-16T13:40:00Z","v":7595,"vw":19.675823},{"c":19.685,"h":19.71,"l":19.68,"n":99,"o":19.68,"t":"2026-10-16T13:45:00Z","v":4448,"vw":19.691474},{"c":19.7,"h":19.72,"l":19.68,"n":104,"o":19.7,"t":"2026-10-16T13:50:00Z","v":4863,"vw":19.699847},{"c":19.68,"h":19.72,"l":19.68,"n":105,"o":19.7,"t":"2026-10-16T13:55:00Z","v":5617,"vw":19.703981},{"c":19.65,"h":19.72,"l":19.64,"n":134,"o":19.69,"t":"2026-10-16T14:00:00Z","v":8200,"vw":19.685175},{"c":19.71,"h":19.715,"l":19.655,"n":154,"o":19.655,"t":"2026-10-16T14:05:00Z","v":7069,"vw":19.69919},{"c":19.655,"h":19.715,"l":19.65,"n":144,"o":19.715,"t":"2026-10-16T14:10:00Z","v":7506,"vw":19.687794},{"c":19.765,"h":19.765,"l":19.66,"n":149,"o":19.66,"t":"2026-10-16T14:15:00Z","v":6879,"vw":19.70495},{"c":19.77,"h":19.815,"l":19.77,"n":149,"o":19.77,"t":"2026-10-16T14:20:00Z","v":5820,"vw":19.790393},{"c":19.8,"h":19.805,"l":19.76,"n":102,"o":19.78,"t":"2026-10-16T14:25:00Z","v":3236,"vw":19.77892},{"c":19.795,"h":19.815,"l":19.77,"n":134,"o":19.805,"t":"2026-10-16T14:30:00Z","v":6694,"vw":19.793173},{"c":19.72,"h":19.79,"l":19.72,"n":130,"o":19.79,"t":"2026-10-16T14:35:00Z","v":6383,"vw":19.75898},{"c":19.69,"h":19.73,"l":19.685,"n":143,"o":19.725,"t":"2026-10-16T14:40:00Z","v":6081,"vw":19.705958},{"c":19.7,"h":19.72,"l":19.685,"n":133,"o":19.7,"t":"2026-10-16T14:45:00Z","v":6450,"vw":19.704104},{"c":19.69,"h":19.7,"l":19.675,"n":146,"o":19.695,"t":"2026-10-16T14:50:00Z","v":9178,"vw":19.686875},{"c":19.695,"h":19.71,"l":19.68,"n":123,"o":19.7,"t":"2026-10-16T14:55:00Z","v":4360,"vw":19.697031},{"c":19.715,"h":19.72,"l":19.7,"n":68,"o":19.7,"t":"2026-10-16T15:00:00Z","v":4330,"vw":19.710493},{"c":19.725,"h":19.74,"l":19.715,"n":112,"o":19.725,"t":"2026-10-16T15:05:00Z","v":5611,"vw":19.726},{"c":19.71,"h":19.73,"l":19.71,"n":99,"o":19.73,"t":"2026-10-16T15:10:00Z","v":3953,"vw":19.71894},{"c":19.7,"h":19.725,"l":19.695,"n":99,"o":19.71,"t":"2026-10-16T15:15:00Z","v":3960,"vw":19.714533},{"c":19.685,"h":19.705,"l":19.67,"n":99,"o":19.695,"t":"2026-10-16T15:20:00Z","v":3912,"vw":19.685107},{"c":19.65,"h":19.68,"l":19.64,"n":160,"o":19.68,"t":"2026-10-16T15:25:00Z","v":5388,"vw":19.651076},{"c":19.65,"h":19.655,"l":19.635,"n":81,"o":19.65,"t":"2026-10-16T15:30:00Z","v":3839,"vw":19.64693},{"c":19.615,"h":19.645,"l":19.615,"n":74,"o":19.645,"t":"2026-10-16T15:35:00Z","v":2532,"vw":19.62531},{"c":19.61,"h":19.62,"l":19.61,"n":51,"o":19.62,"t":"2026-10-16T15:40:00Z","v":1504,"vw":19.616667},{"c":19.575,"h":19.605,"l":19.575,"n":75,"o":19.6,"t":"2026-10-16T15:45:00Z","v":2382,"vw":19.593698},{"c":19.565,"h":19.575,"l":19.55,"n":98,"o":19.575,"t":"2026-10-16T15:50:00Z","v":4263,"vw":19.571663},{"c":19.55,"h":19.555,"l":19.55,"n":63,"o":19.555,"t":"2026-10-16T15:55:00Z","v":1385,"vw":19.550833},{"c":19.51,"h":19.555,"l":19.505,"n":77,"o":19.555,"t":"2026-10-16T16:00:00Z","v":2161,"vw":19.531702},{"c":19.49,"h":19.51,"l":19.485,"n":60,"o":19.51,"t":"2026-10-16T16:05:00Z","v":1770,"vw":19.494091},{"c":19.46,"h":19.495,"l":19.46,"n":120,"o":19.495,"t":"2026-10-16T16:10:00Z","v":3708,"vw":19.474517},{"c":19.445,"h":19.46,"l":19.44,"n":59,"o":19.46,"t":"2026-10-16T16:15:00Z","v":2033,"vw":19.447083},{"c":19.465,"h":19.465,"l":19.45,"n":50,"o":19.45,"t":"2026-10-16T16:20:00Z","v":1566,"vw":19.454747},{"c":19.47,"h":19.47,"l":19.4648,"n":46,"o":19.4648,"t":"2026-10-16T16:25:00Z","v":2504,"vw":19.466551},{"c":19.435,"h":19.465,"l":19.435,"n":96,"o":19.46,"t":"2026-10-16T16:30:00Z","v":3022,"vw":19.458158},{"c":19.445,"h":19.445,"l":19.44,"n":14,"o":19.44,"t":"2026-10-16T16:35:00Z","v":485,"vw":19.4425},{"c":19.44,"h":19.45,"l":19.435,"n":119,"o":19.45,"t":"2026-10-16T16:40:00Z","v":4283,"vw":19.440905},{"c":19.4001,"h":19.435,"l":19.395,"n":166,"o":19.435,"t":"2026-10-16T16:45:00Z","v":10211,"vw":19.42003},{"c":19.415,"h":19.415,"l":19.405,"n":84,"o":19.405,"t":"2026-10-16T16:50:00Z","v":2240,"vw":19.410578},{"c":19.405,"h":19.41,"l":19.405,"n":31,"o":19.41,"t":"2026-10-16T16:55:00Z","v":677,"vw":19.40875},{"c":19.41,"h":19.415,"l":19.41,"n":86,"o":19.41,"t":"2026-10-16T17:00:00Z","v":2857,"vw":19.410777},{"c":19.405,"h":19.41,"l":19.405,"n":52,"o":19.41,"t":"2026-10-16T17:05:00Z","v":1019,"vw":19.408036},{"c":19.39,"h":19.41,"l":19.39,"n":78,"o":19.405,"t":"2026-10-16T17:10:00Z","v":2070,"vw":19.403345},{"c":19.395,"h":19.4,"l":19.385,"n":91,"o":19.395,"t":"2026-10-16T17:15:00Z","v":4534,"vw":19.39262},{"c":19.435,"h":19.435,"l":19.4,"n":84,"o":19.405,"t":"2026-10-16T17:20:00Z","v":2785,"vw":19.417232},{"c":19.46,"h":19.465,"l":19.445,"n":124,"o":19.445,"t":"2026-10-16T17:25:00Z","v":4203,"vw":19.4562},{"c":19.43,"h":19.455,"l":19.425,"n":99,"o":19.455,"t":"2026-10-16T17:30:00Z","v":3584,"vw":19.43944},{"c":19.435,"h":19.455,"l":19.435,"n":121,"o":19.445,"t":"2026-10-16T17:35:00Z","v":2616,"vw":19.449667},{"c":19.435,"h":19.46,"l":19.43,"n":102,"o":19.43,"t":"2026-10-16T17:40:00Z","v":5405,"vw":19.443847},{"c":19.43,"h":19.43,"l":19.42,"n":45,"o":19.42,"t":"2026-10-16T17:45:00Z","v":953,"vw":19.4275},{"c":19.42,"h":19.43,"l":19.42,"n":96,"o":19.43,"t":"2026-10-16T17:50:00Z","v":2384,"vw":19.425555},{"c":19.41,"h":19.42,"l":19.41,"n":57,"o":19.41,"t":"2026-10-16T17:55:00Z","v":2308,"vw":19.412361},{"c":19.39,"h":19.41,"l":19.38,"n":140,"o":19.41,"t":"2026-10-16T18:00:00Z","v":3964,"vw":19.396467},{"c":19.4,"h":19.4,"l":19.39,"n":97,"o":19.395,"t":"2026-10-16T18:05:00Z","v":3267,"vw":19.395418},{"c":19.425,"h":19.43,"l":19.41,"n":52,"o":19.41,"t":"2026-10-16T18:10:00Z","v":1563,"vw":19.419804},{"c":19.395,"h":19.42,"l":19.395,"n":105,"o":19.42,"t":"2026-10-16T18:15:00Z","v":5321,"vw":19.406053},{"c":19.425,"h":19.425,"l":19.4,"n":110,"o":19.4,"t":"2026-10-16T18:20:00Z","v":3674,"vw":19.412445},{"c":19.42,"h":19.425,"l":19.415,"n":83,"o":19.425,"t":"2026-10-16T18:25:00Z","v":2531,"vw":19.42},{"c":19.42,"h":19.42,"l":19.395,"n":168,"o":19.41,"t":"2026-10-16T18:30:00Z","v":5498,"vw":19.407302},{"c":19.445,"h":19.445,"l":19.42,"n":77,"o":19.42,"t":"2026-10-16T18:35:00Z","v":2875,"vw":19.427482},{"c":19.425,"h":19.44,"l":19.425,"n":82,"o":19.44,"t":"2026-10-16T18:40:00Z","v":2792,"vw":19.434922},{"c":19.445,"h":19.445,"l":19.43,"n":90,"o":19.43,"t":"2026-10-16T18:45:00Z","v":3820,"vw":19.433903},{"c":19.43,"h":19.45,"l":19.425,"n":97,"o":19.45,"t":"2026-10-16T18:50:00Z","v":3105,"vw":19.432778},{"c":19.42,"h":19.44,"l":19.42,"n":126,"o":19.425,"t":"2026-10-16T18:55:00Z","v":6034,"vw":19.435353},{"c":19.405,"h":19.42,"l":19.405,"n":132,"o":19.42,"t":"2026-10-16T19:00:00Z","v":5451,"vw":19.410151},{"c":19.41,"h":19.42,"l":19.41,"n":92,"o":19.41,"t":"2026-10-16T19:05:00Z","v":3185,"vw":19.414929},{"c":19.405,"h":19.43,"l":19.405,"n":137,"o":19.42,"t":"2026-10-16T19:10:00Z","v":4236,"vw":19.423311},{"c":19.42,"h":19.42,"l":19.405,"n":138,"o":19.41,"t":"2026-10-16T19:15:00Z","v":4848,"vw":19.409883},{"c":19.425,"h":19.425,"l":19.415,"n":155,"o":19.425,"t":"2026-10-16T19:20:00Z","v":5466,"vw":19.420444},{"c":19.43,"h":19.43,"l":19.42,"n":247,"o":19.42,"t":"2026-10-16T19:25:00Z","v":12247,"vw":19.427704},{"c":19.44,"h":19.44,"l":19.415,"n":210,"o":19.43,"t":"2026-10-16T19:30:00Z","v":10408,"vw":19.430293},{"c":19.445,"h":19.455,"l":19.44,"n":209,"o":19.44,"t":"2026-10-16T19:35:00Z","v":10772,"vw":19.448576},{"c":19.42,"h":19.43,"l":19.405,"n":227,"o":19.43,"t":"2026-10-16T19:40:00Z","v":8710,"vw":19.417472},{"c":19.46,"h":19.47,"l":19.42,"n":187,"o":19.43,"t":"2026-10-16T19:45:00Z","v":8800,"vw":19.445884},{"c":19.465,"h":19.5,"l":19.46,"n":296,"o":19.46,"t":"2026-10-16T19:50:00Z","v":12914,"vw":19.477822},{"c":19.45,"h":19.475,"l":19.445,"n":838,"o":19.46,"t":"2026-10-16T19:55:00Z","v":40579,"vw":19.46419},{"c":19.46,"h":19.46,"l":19.458,"n":19,"o":19.458,"t":"2026-10-16T20:00:00Z","v":91064,"vw":19.459997},{"c":19.46,"h":19.57,"l":19.37,"n":13,"o":19.56,"t":"2026-10-19T13:30:00Z","v":1717,"vw":19.398674},{"c":19.4,"h":19.42,"l":19.4,"n":23,"o":19.41,"t":"2026-10-19T13:35:00Z","v":662,"vw":19.41},{"c":19.42,"h":19.42,"l":19.39,"n":43,"o":19.41,"t":"2026-10-19T13:40:00Z","v":2667,"vw":19.401754},{"c":19.4,"h":19.4,"l":19.37,"n":46,"o":19.39,"t":"2026-10-19T13:45:00Z","v":4202,"vw":19.389465},{"c":19.36,"h":19.41,"l":19.36,"n":54,"o":19.41,"t":"2026-10-19T13:50:00Z","v":2636,"vw":19.376905},{"c":19.38,"h":19.38,"l":19.35,"n":64,"o":19.36,"t":"2026-10-19T13:55:00Z","v":3313,"vw":19.362567},{"c":19.37,"h":19.38,"l":19.37,"n":43,"o":19.37,"t":"2026-10-19T14:00:00Z","v":1523,"vw":19.372119},{"c":19.41,"h":19.41,"l":19.37,"n":59,"o":19.37,"t":"2026-10-19T14:05:00Z","v":2155,"vw":19.382491},{"c":19.415,"h":19.415,"l":19.405,"n":82,"o":19.41,"t":"2026-10-19T14:10:00Z","v":4069,"vw":19.410689},{"c":19.415,"h":19.43,"l":19.41,"n":86,"o":19.415,"t":"2026-10-19T14:15:00Z","v":4222,"vw":19.413468},{"c":19.41,"h":19.43,"l":19.41,"n":63,"o":19.43,"t":"2026-10-19T14:20:00Z","v":1430,"vw":19.415},{"c":19.425,"h":19.43,"l":19.41,"n":54,"o":19.41,"t":"2026-10-19T14:25:00Z","v":2925,"vw":19.417995},{"c":19.43,"h":19.445,"l":19.425,"n":55,"o":19.425,"t":"2026-10-19T14:30:00Z","v":2467,"vw":19.434281},{"c":19.405,"h":19.43,"l":19.405,"n":52,"o":19.43,"t":"2026-10-19T14:35:00Z","v":1787,"vw":19.417958},{"c":19.395,"h":19.4,"l":19.38,"n":53,"o":19.4,"t":"2026-10-19T14:40:00Z","v":2279,"vw":19.393924},{"c":19.4,"h":19.4,"l":19.39,"n":71,"o":19.39,"t":"2026-10-19T14:45:00Z","v":3349,"vw":19.393261},{"c":19.39,"h":19.39,"l":19.37,"n":66,"o":19.39,"t":"2026-10-19T14:50:00Z","v":2883,"vw":19.38489},{"c":19.395,"h":19.4,"l":19.38,"n":36,"o":19.39,"t":"2026-10-19T14:55:00Z","v":1349,"vw":19.38875},{"c":19.39,"h":19.4,"l":19.375,"n":126,"o":19.4,"t":"2026-10-19T15:00:00Z","v":5048,"vw":19.392807},{"c":19.4,"h":19.415,"l":19.4,"n":30,"o":19.4,"t":"2026-10-19T15:05:00Z","v":1214,"vw":19.408182},{"c":19.46,"h":19.46,"l":19.41,"n":50,"o":19.41,"t":"2026-10-19T15:10:00Z","v":2517,"vw":19.428848},{"c":19.44,"h":19.465,"l":19.435,"n":72,"o":19.46,"t":"2026-10-19T15:15:00Z","v":3342,"vw":19.452415},{"c":19.46,"h":19.46,"l":19.44,"n":47,"o":19.44,"t":"2026-10-19T15:20:00Z","v":1601,"vw":19.443333},{"c":19.405,"h":19.44,"l":19.395,"n":54,"o":19.44,"t":"2026-10-19T15:25:00Z","v":3299,"vw":19.408636},{"c":19.42,"h":19.42,"l":19.41,"n":51,"o":19.41,"t":"2026-10-19T15:30:00Z","v":1422,"vw":19.411111},{"c":19.435,"h":19.435,"l":19.425,"n":44,"o":19.43,"t":"2026-10-19T15:35:00Z","v":1723,"vw":19.43},{"c":19.43,"h":19.44,"l":19.43,"n":64,"o":19.43,"t":"2026-10-19T15:40:00Z","v":1417,"vw":19.4325},{"c":19.44,"h":19.44,"l":19.43,"n":52,"o":19.43,"t":"2026-10-19T15:45:00Z","v":1513,"vw":19.433362},{"c":19.43,"h":19.445,"l":19.43,"n":56,"o":19.44,"t":"2026-10-19T15:50:00Z","v":1821,"vw":19.435552},{"c":19.42,"h":19.43,"l":19.42,"n":86,"o":19.42,"t":"2026-10-19T15:55:00Z","v":3180,"vw":19.42087},{"c":19.405,"h":19.43,"l":19.385,"n":59,"o":19.43,"t":"2026-10-19T16:00:00Z","v":2717,"vw":19.399445},{"c":19.38,"h":19.405,"l":19.38,"n":37,"o":19.4,"t":"2026-10-19T16:05:00Z","v":1461,"vw":19.394813},{"c":19.38,"h":19.38,"l":19.375,"n":38,"o":19.375,"t":"2026-10-19T16:10:00Z","v":1782,"vw":19.379593},{"c":19.4,"h":19.4,"l":19.37,"n":64,"o":19.37,"t":"2026-10-19T16:15:00Z","v":2944,"vw":19.377947},{"c":19.385,"h":19.395,"l":19.38,"n":55,"o":19.395,"t":"2026-10-19T16:20:00Z","v":1415,"vw":19.387024},{"c":19.375,"h":19.38,"l":19.375,"n":12,"o":19.375,"t":"2026-10-19T16:25:00Z","v":507,"vw":19.376667},{"c":19.365,"h":19.375,"l":19.36,"n":91,"o":19.375,"t":"2026-10-19T16:30:00Z","v":2654,"vw":19.367563},{"c":19.365,"h":19.365,"l":19.365,"n":19,"o":19.365,"t":"2026-10-19T16:35:00Z","v":727,"vw":19.365},{"c":19.37,"h":19.375,"l":19.365,"n":46,"o":19.365,"t":"2026-10-19T16:40:00Z","v":1725,"vw":19.3705},{"c":19.38,"h":19.38,"l":19.365,"n":39,"o":19.365,"t":"2026-10-19T16:45:00Z","v":1065,"vw":19.370834},{"c":19.37,"h":19.385,"l":19.365,"n":87,"o":19.385,"t":"2026-10-19T16:50:00Z","v":4311,"vw":19.372237},{"c":19.37,"h":19.38,"l":19.37,"n":33,"o":19.37,"t":"2026-10-19T16:55:00Z","v":814,"vw":19.373333},{"c":19.37,"h":19.375,"l":19.365,"n":53,"o":19.37,"t":"2026-10-19T17:00:00Z","v":3021,"vw":19.367349},{"c":19.335,"h":19.365,"l":19.335,"n":78,"o":19.365,"t":"2026-10-19T17:05:00Z","v":3674,"vw":19.351856},{"c":19.275,"h":19.33,"l":19.275,"n":120,"o":19.33,"t":"2026-10-19T17:10:00Z","v":6383,"vw":19.297395},{"c":19.285,"h":19.29,"l":19.275,"n":65,"o":19.28,"t":"2026-10-19T17:15:00Z","v":2366,"vw":19.282273},{"c":19.285,"h":19.295,"l":19.285,"n":151,"o":19.29,"t":"2026-10-19T17:20:00Z","v":9784,"vw":19.286864},{"c":19.29,"h":19.29,"l":19.285,"n":36,"o":19.285,"t":"2026-10-19T17:25:00Z","v":2779,"vw":19.285435},{"c":19.31,"h":19.315,"l":19.285,"n":117,"o":19.29,"t":"2026-10-19T17:30:00Z","v":6193,"vw":19.299181},{"c":19.3,"h":19.3,"l":19.29,"n":52,"o":19.3,"t":"2026-10-19T17:35:00Z","v":1604,"vw":19.297454},{"c":19.315,"h":19.32,"l":19.305,"n":46,"o":19.305,"t":"2026-10-19T17:40:00Z","v":1927,"vw":19.312308},{"c":19.315,"h":19.315,"l":19.31,"n":35,"o":19.31,"t":"2026-10-19T17:45:00Z","v":1074,"vw":19.313319},{"c":19.33,"h":19.33,"l":19.315,"n":46,"o":19.315,"t":"2026-10-19T17:50:00Z","v":1745,"vw":19.322843},{"c":19.315,"h":19.325,"l":19.31,"n":40,"o":19.325,"t":"2026-10-19T17:55:00Z","v":1730,"vw":19.317459},{"c":19.31,"h":19.32,"l":19.31,"n":93,"o":19.32,"t":"2026-10-19T18:00:00Z","v":3381,"vw":19.311928},{"c":19.295,"h":19.315,"l":19.295,"n":75,"o":19.315,"t":"2026-10-19T18:05:00Z","v":3094,"vw":19.302015},{"c":19.305,"h":19.305,"l":19.295,"n":116,"o":19.295,"t":"2026-10-19T18:10:00Z","v":6087,"vw":19.300256},{"c":19.305,"h":19.31,"l":19.305,"n":50,"o":19.31,"t":"2026-10-19T18:15:00Z","v":1065,"vw":19.305833},{"c":19.315,"h":19.32,"l":19.31,"n":96,"o":19.31,"t":"2026-10-19T18:20:00Z","v":3001,"vw":19.313607},{"c":19.29,"h":19.31,"l":19.29,"n":114,"o":19.31,"t":"2026-10-19T18:25:00Z","v":5139,"vw":19.300752},{"c":19.29,"h":19.295,"l":19.275,"n":168,"o":19.29,"t":"2026-10-19T18:30:00Z","v":7582,"vw":19.285261},{"c":19.29,"h":19.29,"l":19.29,"n":39,"o":19.29,"t":"2026-10-19T18:35:00Z","v":1269,"vw":19.29},{"c":19.29,"h":19.295,"l":19.285,"n":64,"o":19.295,"t":"2026-10-19T18:40:00Z","v":2412,"vw":19.290439},{"c":19.295,"h":19.295,"l":19.29,"n":69,"o":19.29,"t":"2026-10-19T18:45:00Z","v":2283,"vw":19.29248},{"c":19.285,"h":19.29,"l":19.285,"n":126,"o":19.29,"t":"2026-10-19T18:50:00Z","v":7227,"vw":19.28629},{"c":19.27,"h":19.295,"l":19.265,"n":202,"o":19.285,"t":"2026-10-19T18:55:00Z","v":13150,"vw":19.275356},{"c":19.255,"h":19.26,"l":19.255,"n":60,"o":19.26,"t":"2026-10-19T19:00:00Z","v":3037,"vw":19.256906},{"c":19.245,"h":19.2551,"l":19.24,"n":111,"o":19.255,"t":"2026-10-19T19:05:00Z","v":5143,"vw":19.249225},{"c":19.235,"h":19.245,"l":19.23,"n":87,"o":19.24,"t":"2026-10-19T19:10:00Z","v":7809,"vw":19.235753},{"c":19.245,"h":19.245,"l":19.24,"n":90,"o":19.24,"t":"2026-10-19T19:15:00Z","v":5631,"vw":19.244091},{"c":19.275,"h":19.275,"l":19.25,"n":171,"o":19.25,"t":"2026-10-19T19:20:00Z","v":10980,"vw":19.257601},{"c":19.26,"h":19.28,"l":19.26,"n":108,"o":19.28,"t":"2026-10-19T19:25:00Z","v":9240,"vw":19.270168},{"c":19.265,"h":19.265,"l":19.245,"n":99,"o":19.26,"t":"2026-10-19T19:30:00Z","v":5208,"vw":19.254533},{"c":19.245,"h":19.265,"l":19.245,"n":118,"o":19.265,"t":"2026-10-19T19:35:00Z","v":6310,"vw":19.255737},{"c":19.265,"h":19.265,"l":19.25,"n":115,"o":19.25,"t":"2026-10-19T19:40:00Z","v":5988,"vw":19.257639},{"c":19.245,"h":19.285,"l":19.245,"n":215,"o":19.26,"t":"2026-10-19T19:45:00Z","v":13664,"vw":19.266257},{"c":19.22,"h":19.25,"l":19.22,"n":255,"o":19.245,"t":"2026-10-19T19:50:00Z","v":14184,"vw":19.239323},{"c":19.23,"h":19.25,"l":19.205,"n":803,"o":19.22,"t":"2026-10-19T19:55:00Z","v":44528,"vw":19.222315},{"c":19.22,"h":19.22,"l":19.22,"n":14,"o":19.22,"t":"2026-10-19T20:00:00Z","v":103880,"vw":19.22},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-10-20T11:20:00Z","v":100,"vw":19.19},{"c":19.41,"h":19.46,"l":19.18,"n":151,"o":19.29,"t":"2026-10-20T13:30:00Z","v":13025,"vw":19.313861},{"c":19.62,"h":19.62,"l":19.47,"n":133,"o":19.49,"t":"2026-10-20T13:35:00Z","v":5332,"vw":19.542364},{"c":19.62,"h":19.64,"l":19.59,"n":159,"o":19.62,"t":"2026-10-20T13:40:00Z","v":9784,"vw":19.619331},{"c":19.65,"h":19.66,"l":19.63,"n":67,"o":19.63,"t":"2026-10-20T13:45:00Z","v":3891,"vw":19.644667},{"c":19.69,"h":19.69,"l":19.65,"n":118,"o":19.68,"t":"2026-10-20T13:50:00Z","v":6914,"vw":19.672224},{"c":19.69,"h":19.74,"l":19.69,"n":72,"o":19.74,"t":"2026-10-20T13:55:00Z","v":2030,"vw":19.710545},{"c":19.645,"h":19.74,"l":19.645,"n":175,"o":19.69,"t":"2026-10-20T14:00:00Z","v":8311,"vw":19.689485},{"c":19.67,"h":19.68,"l":19.625,"n":102,"o":19.65,"t":"2026-10-20T14:05:00Z","v":3593,"vw":19.649038},{"c":19.65,"h":19.68,"l":19.63,"n":142,"o":19.66,"t":"2026-10-20T14:10:00Z","v":5970,"vw":19.651975},{"c":19.66,"h":19.66,"l":19.64,"n":118,"o":19.65,"t":"2026-10-20T14:15:00Z","v":4158,"vw":19.648929},{"c":19.81,"h":19.81,"l":19.68,"n":170,"o":19.68,"t":"2026-10-20T14:20:00Z","v":7356,"vw":19.755486},{"c":19.795,"h":19.82,"l":19.77,"n":141,"o":19.815,"t":"2026-10-20T14:25:00Z","v":6422,"vw":19.79998},{"c":19.74,"h":19.8,"l":19.73,"n":123,"o":19.8,"t":"2026-10-20T14:30:00Z","v":5429,"vw":19.764875},{"c":19.71,"h":19.74,"l":19.695,"n":120,"o":19.73,"t":"2026-10-20T14:35:00Z","v":6813,"vw":19.717867},{"c":19.76,"h":19.76,"l":19.71,"n":101,"o":19.71,"t":"2026-10-20T14:40:00Z","v":3830,"vw":19.735926},{"c":19.78,"h":19.79,"l":19.76,"n":126,"o":19.76,"t":"2026-10-20T14:45:00Z","v":5655,"vw":19.779771},{"c":19.81,"h":19.815,"l":19.79,"n":112,"o":19.8,"t":"2026-10-20T14:50:00Z","v":5725,"vw":19.803385},{"c":19.79,"h":19.81,"l":19.765,"n":156,"o":19.81,"t":"2026-10-20T14:55:00Z","v":8591,"vw":19.784478},{"c":19.74,"h":19.785,"l":19.74,"n":96,"o":19.785,"t":"2026-10-20T15:00:00Z","v":2284,"vw":19.756957},{"c":19.7,"h":19.745,"l":19.7,"n":164,"o":19.74,"t":"2026-10-20T15:05:00Z","v":8379,"vw":19.721324},{"c":19.675,"h":19.7,"l":19.665,"n":159,"o":19.7,"t":"2026-10-20T15:10:00Z","v":6446,"vw":19.679306},{"c":19.68,"h":19.7,"l":19.67,"n":118,"o":19.69,"t":"2026-10-20T15:15:00Z","v":5623,"vw":19.685608},{"c":19.675,"h":19.69,"l":19.675,"n":99,"o":19.68,"t":"2026-10-20T15:20:00Z","v":3546,"vw":19.681809},{"c":19.65,"h":19.675,"l":19.65,"n":119,"o":19.675,"t":"2026-10-20T15:25:00Z","v":2831,"vw":19.659333},{"c":19.615,"h":19.64,"l":19.615,"n":82,"o":19.64,"t":"2026-10-20T15:30:00Z","v":2090,"vw":19.62862},{"c":19.66,"h":19.66,"l":19.62,"n":118,"o":19.62,"t":"2026-10-20T15:35:00Z","v":3653,"vw":19.63788},{"c":19.695,"h":19.7,"l":19.67,"n":139,"o":19.67,"t":"2026-10-20T15:40:00Z","v":4271,"vw":19.692742},{"c":19.67,"h":19.685,"l":19.655,"n":136,"o":19.685,"t":"2026-10-20T15:45:00Z","v":4770,"vw":19.662715},{"c":19.665,"h":19.67,"l":19.66,"n":79,"o":19.67,"t":"2026-10-20T15:50:00Z","v":1748,"vw":19.665834},{"c":19.645,"h":19.65,"l":19.645,"n":37,"o":19.65,"t":"2026-10-20T15:55:00Z","v":780,"vw":19.6475},{"c":19.63,"h":19.65,"l":19.625,"n":103,"o":19.65,"t":"2026-10-20T16:00:00Z","v":2411,"vw":19.638636},{"c":19.64,"h":19.645,"l":19.64,"n":44,"o":19.64,"t":"2026-10-20T16:05:00Z","v":1670,"vw":19.640917},{"c":19.605,"h":19.63,"l":19.605,"n":89,"o":19.63,"t":"2026-10-20T16:10:00Z","v":3139,"vw":19.611634},{"c":19.595,"h":19.61,"l":19.595,"n":69,"o":19.61,"t":"2026-10-20T16:15:00Z","v":2470,"vw":19.602398},{"c":19.59,"h":19.605,"l":19.59,"n":69,"o":19.6,"t":"2026-10-20T16:20:00Z","v":2570,"vw":19.595557},{"c":19.59,"h":19.59,"l":19.58,"n":46,"o":19.585,"t":"2026-10-20T16:25:00Z","v":1865,"vw":19.585},{"c":19.6,"h":19.615,"l":19.6,"n":68,"o":19.6,"t":"2026-10-20T16:30:00Z","v":2003,"vw":19.608098},{"c":19.59,"h":19.605,"l":19.59,"n":61,"o":19.6,"t":"2026-10-20T16:35:00Z","v":1917,"vw":19.593182},{"c":19.59,"h":19.59,"l":19.59,"n":30,"o":19.59,"t":"2026-10-20T16:40:00Z","v":684,"vw":19.59},{"c":19.6,"h":19.6,"l":19.585,"n":36,"o":19.585,"t":"2026-10-20T16:45:00Z","v":1363,"vw":19.591241},{"c":19.59,"h":19.62,"l":19.59,"n":96,"o":19.61,"t":"2026-10-20T16:50:00Z","v":4112,"vw":19.607744},{"c":19.59,"h":19.595,"l":19.585,"n":13,"o":19.585,"t":"2026-10-20T16:55:00Z","v":490,"vw":19.59},{"c":19.59,"h":19.595,"l":19.59,"n":60,"o":19.595,"t":"2026-10-20T17:00:00Z","v":1951,"vw":19.59113},{"c":19.6,"h":19.6,"l":19.59,"n":39,"o":19.59,"t":"2026-10-20T17:05:00Z","v":818,"vw":19.594},{"c":19.59,"h":19.595,"l":19.59,"n":41,"o":19.59,"t":"2026-10-20T17:10:00Z","v":2518,"vw":19.590286},{"c":19.59,"h":19.59,"l":19.59,"n":35,"o":19.59,"t":"2026-10-20T17:15:00Z","v":809,"vw":19.59},{"c":19.595,"h":19.595,"l":19.595,"n":15,"o":19.595,"t":"2026-10-20T17:20:00Z","v":222,"vw":19.595},{"c":19.59,"h":19.595,"l":19.585,"n":69,"o":19.5901,"t":"2026-10-20T17:25:00Z","v":5546,"vw":19.590292},{"c":19.59,"h":19.6,"l":19.59,"n":87,"o":19.595,"t":"2026-10-20T17:30:00Z","v":3539,"vw":19.597999},{"c":19.595,"h":19.595,"l":19.595,"n":10,"o":19.595,"t":"2026-10-20T17:35:00Z","v":260,"vw":19.595},{"c":19.595,"h":19.595,"l":19.595,"n":28,"o":19.595,"t":"2026-10-20T17:40:00Z","v":687,"vw":19.595},{"c":19.6,"h":19.605,"l":19.595,"n":186,"o":19.6,"t":"2026-10-20T17:45:00Z","v":7070,"vw":19.598168},{"c":19.595,"h":19.6,"l":19.595,"n":33,"o":19.6,"t":"2026-10-20T17:50:00Z","v":897,"vw":19.599},{"c":19.57,"h":19.58,"l":19.57,"n":75,"o":19.58,"t":"2026-10-20T17:55:00Z","v":2350,"vw":19.573657},{"c":19.57,"h":19.575,"l":19.57,"n":100,"o":19.57,"t":"2026-10-20T18:00:00Z","v":2735,"vw":19.570633},{"c":19.57,"h":19.57,"l":19.57,"n":46,"o":19.57,"t":"2026-10-20T18:05:00Z","v":1064,"vw":19.57},{"c":19.57,"h":19.575,"l":19.57,"n":122,"o":19.575,"t":"2026-10-20T18:10:00Z","v":3106,"vw":19.571552},{"c":19.56,"h":19.57,"l":19.55,"n":93,"o":19.57,"t":"2026-10-20T18:15:00Z","v":2786,"vw":19.558102},{"c":19.55,"h":19.55,"l":19.55,"n":44,"o":19.55,"t":"2026-10-20T18:20:00Z","v":882,"vw":19.55},{"c":19.55,"h":19.55,"l":19.54,"n":60,"o":19.54,"t":"2026-10-20T18:25:00Z","v":1427,"vw":19.54242},{"c":19.565,"h":19.565,"l":19.555,"n":61,"o":19.555,"t":"2026-10-20T18:30:00Z","v":1769,"vw":19.562},{"c":19.57,"h":19.575,"l":19.57,"n":113,"o":19.57,"t":"2026-10-20T18:40:00Z","v":3507,"vw":19.571479},{"c":19.56,"h":19.57,"l":19.56,"n":80,"o":19.565,"t":"2026-10-20T18:45:00Z","v":2864,"vw":19.567715},{"c":19.57,"h":19.575,"l":19.565,"n":107,"o":19.575,"t":"2026-10-20T18:50:00Z","v":2295,"vw":19.57},{"c":19.575,"h":19.575,"l":19.56,"n":128,"o":19.565,"t":"2026-10-20T18:55:00Z","v":6414,"vw":19.562897},{"c":19.575,"h":19.595,"l":19.575,"n":173,"o":19.575,"t":"2026-10-20T19:00:00Z","v":7829,"vw":19.585235},{"c":19.57,"h":19.5751,"l":19.57,"n":98,"o":19.575,"t":"2026-10-20T19:05:00Z","v":3372,"vw":19.572206},{"c":19.6,"h":19.6,"l":19.58,"n":75,"o":19.58,"t":"2026-10-20T19:10:00Z","v":2418,"vw":19.584861},{"c":19.62,"h":19.62,"l":19.6,"n":83,"o":19.6,"t":"2026-10-20T19:15:00Z","v":2136,"vw":19.608125},{"c":19.605,"h":19.62,"l":19.605,"n":141,"o":19.62,"t":"2026-10-20T19:20:00Z","v":5205,"vw":19.61153},{"c":19.615,"h":19.615,"l":19.605,"n":121,"o":19.605,"t":"2026-10-20T19:25:00Z","v":4335,"vw":19.608},{"c":19.605,"h":19.61,"l":19.595,"n":171,"o":19.61,"t":"2026-10-20T19:30:00Z","v":9529,"vw":19.605161},{"c":19.61,"h":19.615,"l":19.605,"n":167,"o":19.61,"t":"2026-10-20T19:35:00Z","v":7379,"vw":19.610156},{"c":19.65,"h":19.65,"l":19.61,"n":236,"o":19.61,"t":"2026-10-20T19:40:00Z","v":10554,"vw":19.634122},{"c":19.635,"h":19.66,"l":19.635,"n":166,"o":19.655,"t":"2026-10-20T19:45:00Z","v":7490,"vw":19.645658},{"c":19.665,"h":19.67,"l":19.625,"n":564,"o":19.63,"t":"2026-10-20T19:50:00Z","v":40477,"vw":19.654721},{"c":19.685,"h":19.71,"l":19.67,"n":971,"o":19.67,"t":"2026-10-20T19:55:00Z","v":58887,"vw":19.692736},{"c":19.7,"h":19.7,"l":19.7,"n":20,"o":19.7,"t":"2026-10-20T20:00:00Z","v":165808,"vw":19.7},{"c":19.72,"h":19.75,"l":19.72,"n":10,"o":19.75,"t":"2026-10-21T13:30:00Z","v":11480,"vw":19.720275},{"c":19.76,"h":19.87,"l":19.63,"n":29,"o":19.63,"t":"2026-10-21T13:35:00Z","v":1808,"vw":19.765385},{"c":19.65,"h":19.7,"l":19.62,"n":326,"o":19.67,"t":"2026-10-21T13:40:00Z","v":21141,"vw":19.659269},{"c":19.69,"h":19.72,"l":19.625,"n":248,"o":19.65,"t":"2026-10-21T13:45:00Z","v":9043,"vw":19.682561},{"c":19.7,"h":19.7,"l":19.66,"n":101,"o":19.67,"t":"2026-10-21T13:50:00Z","v":3006,"vw":19.676923},{"c":19.67,"h":19.71,"l":19.67,"n":61,"o":19.7,"t":"2026-10-21T13:55:00Z","v":2756,"vw":19.692939},{"c":19.59,"h":19.67,"l":19.59,"n":123,"o":19.67,"t":"2026-10-21T14:00:00Z","v":5566,"vw":19.620859},{"c":19.57,"h":19.615,"l":19.55,"n":194,"o":19.595,"t":"2026-10-21T14:05:00Z","v":9177,"vw":19.578329},{"c":19.565,"h":19.6,"l":19.56,"n":124,"o":19.57,"t":"2026-10-21T14:10:00Z","v":4474,"vw":19.576671},{"c":19.56,"h":19.6,"l":19.55,"n":162,"o":19.565,"t":"2026-10-21T14:15:00Z","v":6740,"vw":19.565062},{"c":19.59,"h":19.59,"l":19.53,"n":112,"o":19.56,"t":"2026-10-21T14:20:00Z","v":4170,"vw":19.561833},{"c":19.61,"h":19.615,"l":19.565,"n":108,"o":19.58,"t":"2026-10-21T14:25:00Z","v":3474,"vw":19.591173},{"c":19.62,"h":19.63,"l":19.61,"n":104,"o":19.63,"t":"2026-10-21T14:30:00Z","v":3115,"vw":19.622381},{"c":19.65,"h":19.65,"l":19.62,"n":117,"o":19.62,"t":"2026-10-21T14:35:00Z","v":3944,"vw":19.644157},{"c":19.64,"h":19.65,"l":19.625,"n":68,"o":19.65,"t":"2026-10-21T14:40:00Z","v":2092,"vw":19.63676},{"c":19.65,"h":19.655,"l":19.64,"n":43,"o":19.64,"t":"2026-10-21T14:45:00Z","v":1588,"vw":19.651364},{"c":19.615,"h":19.63,"l":19.615,"n":61,"o":19.63,"t":"2026-10-21T14:50:00Z","v":2459,"vw":19.620827},{"c":19.59,"h":19.615,"l":19.59,"n":93,"o":19.615,"t":"2026-10-21T14:55:00Z","v":2467,"vw":19.601796},{"c":19.58,"h":19.58,"l":19.55,"n":93,"o":19.58,"t":"2026-10-21T15:00:00Z","v":2553,"vw":19.568123},{"c":19.585,"h":19.585,"l":19.57,"n":102,"o":19.585,"t":"2026-10-21T15:05:00Z","v":2980,"vw":19.574715},{"c":19.56,"h":19.595,"l":19.56,"n":133,"o":19.59,"t":"2026-10-21T15:10:00Z","v":4285,"vw":19.58083},{"c":19.58,"h":19.59,"l":19.555,"n":89,"o":19.56,"t":"2026-10-21T15:15:00Z","v":1743,"vw":19.570839},{"c":19.575,"h":19.6,"l":19.575,"n":99,"o":19.59,"t":"2026-10-21T15:20:00Z","v":3014,"vw":19.588681},{"c":19.62,"h":19.62,"l":19.58,"n":125,"o":19.58,"t":"2026-10-21T15:25:00Z","v":4283,"vw":19.595655},{"c":19.62,"h":19.63,"l":19.62,"n":48,"o":19.63,"t":"2026-10-21T15:30:00Z","v":1076,"vw":19.627268},{"c":19.6,"h":19.625,"l":19.6,"n":91,"o":19.62,"t":"2026-10-21T15:35:00Z","v":2768,"vw":19.607841},{"c":19.595,"h":19.6,"l":19.595,"n":39,"o":19.6,"t":"2026-10-21T15:40:00Z","v":982,"vw":19.597768},{"c":19.585,"h":19.595,"l":19.58,"n":62,"o":19.595,"t":"2026-10-21T15:45:00Z","v":2680,"vw":19.585995},{"c":19.59,"h":19.595,"l":19.59,"n":31,"o":19.59,"t":"2026-10-21T15:50:00Z","v":1211,"vw":19.592166},{"c":19.59,"h":19.595,"l":19.59,"n":140,"o":19.595,"t":"2026-10-21T15:55:00Z","v":4179,"vw":19.592477},{"c":19.575,"h":19.59,"l":19.57,"n":105,"o":19.585,"t":"2026-10-21T16:00:00Z","v":2509,"vw":19.578571},{"c":19.565,"h":19.575,"l":19.56,"n":70,"o":19.575,"t":"2026-10-21T16:05:00Z","v":2167,"vw":19.565117},{"c":19.57,"h":19.57,"l":19.565,"n":55,"o":19.565,"t":"2026-10-21T16:10:00Z","v":1655,"vw":19.567778},{"c":19.575,"h":19.575,"l":19.575,"n":22,"o":19.575,"t":"2026-10-21T16:15:00Z","v":817,"vw":19.575},{"c":19.575,"h":19.58,"l":19.575,"n":75,"o":19.575,"t":"2026-10-21T16:20:00Z","v":3116,"vw":19.578662},{"c":19.585,"h":19.585,"l":19.575,"n":32,"o":19.575,"t":"2026-10-21T16:25:00Z","v":1531,"vw":19.577227},{"c":19.585,"h":19.605,"l":19.585,"n":132,"o":19.595,"t":"2026-10-21T16:30:00Z","v":4824,"vw":19.597964},{"c":19.63,"h":19.63,"l":19.575,"n":257,"o":19.58,"t":"2026-10-21T16:35:00Z","v":12341,"vw":19.601228},{"c":19.625,"h":19.625,"l":19.605,"n":109,"o":19.62,"t":"2026-10-21T16:40:00Z","v":3462,"vw":19.615222},{"c":19.615,"h":19.62,"l":19.615,"n":73,"o":19.62,"t":"2026-10-21T16:45:00Z","v":2361,"vw":19.617295},{"c":19.615,"h":19.615,"l":19.61,"n":49,"o":19.61,"t":"2026-10-21T16:50:00Z","v":1042,"vw":19.611667},{"c":19.625,"h":19.63,"l":19.615,"n":100,"o":19.62,"t":"2026-10-21T16:55:00Z","v":2541,"vw":19.622609},{"c":19.635,"h":19.65,"l":19.63,"n":118,"o":19.63,"t":"2026-10-21T17:00:00Z","v":4707,"vw":19.641808},{"c":19.635,"h":19.64,"l":19.635,"n":61,"o":19.635,"t":"2026-10-21T17:05:00Z","v":1469,"vw":19.637069},{"c":19.6,"h":19.62,"l":19.6,"n":81,"o":19.62,"t":"2026-10-21T17:10:00Z","v":3408,"vw":19.615682},{"c":19.615,"h":19.615,"l":19.6,"n":29,"o":19.6,"t":"2026-10-21T17:15:00Z","v":963,"vw":19.605074},{"c":19.615,"h":19.62,"l":19.615,"n":32,"o":19.62,"t":"2026-10-21T17:20:00Z","v":1203,"vw":19.618413},{"c":19.625,"h":19.635,"l":19.62,"n":75,"o":19.62,"t":"2026-10-21T17:25:00Z","v":2712,"vw":19.625534},{"c":19.635,"h":19.635,"l":19.625,"n":27,"o":19.625,"t":"2026-10-21T17:30:00Z","v":687,"vw":19.63},{"c":19.63,"h":19.63,"l":19.63,"n":48,"o":19.63,"t":"2026-10-21T17:35:00Z","v":1089,"vw":19.63},{"c":19.605,"h":19.635,"l":19.605,"n":127,"o":19.625,"t":"2026-10-21T17:40:00Z","v":3402,"vw":19.627046},{"c":19.61,"h":19.62,"l":19.61,"n":123,"o":19.61,"t":"2026-10-21T17:45:00Z","v":2931,"vw":19.616733},{"c":19.595,"h":19.61,"l":19.595,"n":48,"o":19.61,"t":"2026-10-21T17:50:00Z","v":1011,"vw":19.604},{"c":19.595,"h":19.595,"l":19.59,"n":80,"o":19.595,"t":"2026-10-21T17:55:00Z","v":1696,"vw":19.594458},{"c":19.595,"h":19.595,"l":19.585,"n":109,"o":19.595,"t":"2026-10-21T18:00:00Z","v":2875,"vw":19.59118},{"c":19.57,"h":19.6,"l":19.57,"n":145,"o":19.6,"t":"2026-10-21T18:05:00Z","v":8955,"vw":19.582851},{"c":19.565,"h":19.565,"l":19.56,"n":61,"o":19.565,"t":"2026-10-21T18:10:00Z","v":1259,"vw":19.564},{"c":19.565,"h":19.565,"l":19.555,"n":143,"o":19.565,"t":"2026-10-21T18:15:00Z","v":5392,"vw":19.561284},{"c":19.565,"h":19.565,"l":19.565,"n":49,"o":19.565,"t":"2026-10-21T18:20:00Z","v":878,"vw":19.565},{"c":19.555,"h":19.56,"l":19.545,"n":100,"o":19.56,"t":"2026-10-21T18:25:00Z","v":3418,"vw":19.552411},{"c":19.555,"h":19.555,"l":19.555,"n":35,"o":19.555,"t":"2026-10-21T18:30:00Z","v":592,"vw":19.555},{"c":19.565,"h":19.565,"l":19.56,"n":34,"o":19.56,"t":"2026-10-21T18:35:00Z","v":926,"vw":19.561027},{"c":19.585,"h":19.59,"l":19.57,"n":97,"o":19.57,"t":"2026-10-21T18:40:00Z","v":3028,"vw":19.578074},{"c":19.535,"h":19.585,"l":19.535,"n":272,"o":19.585,"t":"2026-10-21T18:45:00Z","v":10972,"vw":19.564326},{"c":19.54,"h":19.55,"l":19.53,"n":179,"o":19.535,"t":"2026-10-21T18:50:00Z","v":4662,"vw":19.542217},{"c":19.505,"h":19.53,"l":19.505,"n":120,"o":19.53,"t":"2026-10-21T18:55:00Z","v":4248,"vw":19.516044},{"c":19.48,"h":19.5,"l":19.46,"n":238,"o":19.5,"t":"2026-10-21T19:00:00Z","v":10393,"vw":19.477111},{"c":19.495,"h":19.51,"l":19.47,"n":175,"o":19.48,"t":"2026-10-21T19:05:00Z","v":6175,"vw":19.496837},{"c":19.52,"h":19.52,"l":19.495,"n":118,"o":19.495,"t":"2026-10-21T19:10:00Z","v":2982,"vw":19.506743},{"c":19.535,"h":19.54,"l":19.525,"n":157,"o":19.53,"t":"2026-10-21T19:15:00Z","v":7247,"vw":19.534435},{"c":19.545,"h":19.56,"l":19.54,"n":118,"o":19.54,"t":"2026-10-21T19:20:00Z","v":4037,"vw":19.552601},{"c":19.615,"h":19.615,"l":19.55,"n":198,"o":19.55,"t":"2026-10-21T19:25:00Z","v":7422,"vw":19.584404},{"c":19.58,"h":19.63,"l":19.575,"n":254,"o":19.62,"t":"2026-10-21T19:30:00Z","v":10146,"vw":19.601408},{"c":19.565,"h":19.585,"l":19.565,"n":254,"o":19.585,"t":"2026-10-21T19:35:00Z","v":8271,"vw":19.577463},{"c":19.57,"h":19.585,"l":19.565,"n":215,"o":19.565,"t":"2026-10-21T19:40:00Z","v":7433,"vw":19.575545},{"c":19.585,"h":19.585,"l":19.57,"n":191,"o":19.58,"t":"2026-10-21T19:45:00Z","v":6237,"vw":19.579865},{"c":19.615,"h":19.625,"l":19.575,"n":303,"o":19.58,"t":"2026-10-21T19:50:00Z","v":13470,"vw":19.610373},{"c":19.615,"h":19.625,"l":19.585,"n":801,"o":19.62,"t":"2026-10-21T19:55:00Z","v":39110,"vw":19.606866},{"c":19.6,"h":19.6,"l":19.6,"n":24,"o":19.6,"t":"2026-10-21T20:00:00Z","v":90755,"vw":19.6}],"history":[{"c":14.96,"h":16.01,"l":14.86,"n":3813,"o":15.73,"t":"2024-10-21T04:00:00Z","v":166393,"vw":15.17903},{"c":15.14,"h":15.17,"l":14.92,"n":3077,"o":14.92,"t":"2024-10-22T04:00:00Z","v":130281,"vw":15.060565},{"c":15.11,"h":15.215,"l":14.9,"n":4156,"o":15,"t":"2024-10-23T04:00:00Z","v":147108,"vw":15.083638},{"c":16.02,"h":16.09,"l":15.31,"n":5741,"o":15.31,"t":"2024-10-24T04:00:00Z","v":231974,"vw":15.76988},{"c":15.91,"h":16.24,"l":15.68,"n":3885,"o":16.21,"t":"2024-10-25T04:00:00Z","v":144678,"vw":15.923266},{"c":16.26,"h":16.375,"l":16.02,"n":3419,"o":16.12,"t":"2024-10-28T04:00:00Z","v":114760,"vw":16.244328},{"c":16.19,"h":16.29,"l":16.03,"n":3549,"o":16.11,"t":"2024-10-29T04:00:00Z","v":122032,"vw":16.189145},{"c":16.36,"h":16.72,"l":16.14,"n":3818,"o":16.14,"t":"2024-10-30T04:00:00Z","v":117258,"vw":16.379296},{"c":16.02,"h":16.36,"l":16.02,"n":2578,"o":16.33,"t":"2024-10-31T04:00:00Z","v":122834,"vw":16.099573},{"c":16.11,"h":16.31,"l":15.95,"n":3678,"o":16.1,"t":"2024-11-01T04:00:00Z","v":140726,"vw":16.092584},{"c":15.97,"h":16.04,"l":15.71,"n":3909,"o":16.04,"t":"2024-11-04T05:00:00Z","v":142263,"vw":15.918127},{"c":16.42,"h":16.45,"l":15.935,"n":3284,"o":16,"t":"2024-11-05T05:00:00Z","v":101028,"vw":16.352139},{"c":18.3,"h":18.445,"l":16.925,"n":11401,"o":17,"t":"2024-11-06T05:00:00Z","v":572964,"vw":17.994519},{"c":17.72,"h":18.27,"l":17.5,"n":4837,"o":18.15,"t":"2024-11-07T05:00:00Z","v":197119,"vw":17.81015},{"c":18.01,"h":18.05,"l":17.64,"n":4013,"o":17.86,"t":"2024-11-08T05:00:00Z","v":153183,"vw":17.956776},{"c":18.76,"h":18.82,"l":18.2,"n":4801,"o":18.33,"t":"2024-11-11T05:00:00Z","v":144770,"vw":18.647151},{"c":18.57,"h":18.855,"l":18.48,"n":3886,"o":18.56,"t":"2024-11-12T05:00:00Z","v":206112,"vw":18.577467},{"c":18.44,"h":18.85,"l":18.44,"n":4041,"o":18.8,"t":"2024-11-13T05:00:00Z","v":158749,"vw":18.556682},{"c":18.47,"h":18.615,"l":18.3,"n":4456,"o":18.59,"t":"2024-11-14T05:00:00Z","v":188822,"vw":18.474244},{"c":18.27,"h":18.65,"l":18.13,"n":4201,"o":18.59,"t":"2024-11-15T05:00:00Z","v":165096,"vw":18.299577},{"c":18.16,"h":18.36,"l":18.05,"n":4807,"o":18.3,"t":"2024-11-18T05:00:00Z","v":227561,"vw":18.197935},{"c":18.04,"h":18.16,"l":17.89,"n":4631,"o":17.95,"t":"2024-11-19T05:00:00Z","v":191206,"vw":18.056926},{"c":18.07,"h":18.07,"l":17.76,"n":4480,"o":17.93,"t":"2024-11-20T05:00:00Z","v":164996,"vw":17.930681},{"c":18.28,"h":18.49,"l":18.145,"n":6446,"o":18.23,"t":"2024-11-21T05:00:00Z","v":239638,"vw":18.304478},{"c":18.525,"h":18.6,"l":18.27,"n":4992,"o":18.4,"t":"2024-11-22T05:00:00Z","v":167844,"vw":18.511835},{"c":18.57,"h":19.18,"l":18.55,"n":4516,"o":18.92,"t":"2024-11-25T05:00:00Z","v":264294,"vw":18.753866},{"c":18.59,"h":18.905,"l":18.57,"n":4833,"o":18.57,"t":"2024-11-26T05:00:00Z","v":199522,"vw":18.680942},{"c":18.4,"h":18.73,"l":18.39,"n":3814,"o":18.67,"t":"2024-11-27T05:00:00Z","v":151014,"vw":18.478663},{"c":18.29,"h":18.69,"l":18.08,"n":2994,"o":18.59,"t":"2024-11-29T05:00:00Z","v":118502,"vw":18.272881},{"c":18.24,"h":18.41,"l":17.99,"n":4238,"o":18.24,"t":"2024-12-02T05:00:00Z","v":135212,"vw":18.267305},{"c":17.99,"h":18.33,"l":17.94,"n":4191,"o":18.27,"t":"2024-12-03T05:00:00Z","v":114329,"vw":18.016661},{"c":18.26,"h":18.27,"l":17.8466,"n":2734,"o":18,"t":"2024-12-04T05:00:00Z","v":107875,"vw":18.174151},{"c":18.1,"h":18.54,"l":18.07,"n":3625,"o":18.25,"t":"2024-12-05T05:00:00Z","v":108626,"vw":18.20884},{"c":17.93,"h":18.12,"l":17.755,"n":4062,"o":18.12,"t":"2024-12-06T05:00:00Z","v":123572,"vw":17.927297},{"c":17.6,"h":18,"l":17.58,"n":4285,"o":18,"t":"2024-12-09T05:00:00Z","v":149627,"vw":17.665072},{"c":17.76,"h":17.94,"l":17.38,"n":4117,"o":17.68,"t":"2024-12-10T05:00:00Z","v":136590,"vw":17.77365},{"c":17.77,"h":18.15,"l":17.65,"n":4770,"o":18.01,"t":"2024-12-11T05:00:00Z","v":266932,"vw":17.838124},{"c":17.63,"h":17.8299,"l":17.4,"n":4020,"o":17.78,"t":"2024-12-12T05:00:00Z","v":139337,"vw":17.604867},{"c":17.59,"h":17.69,"l":17.415,"n":3106,"o":17.58,"t":"2024-12-13T05:00:00Z","v":136194,"vw":17.556748},{"c":17.77,"h":17.83,"l":17.59,"n":3407,"o":17.64,"t":"2024-12-16T05:00:00Z","v":148156,"vw":17.757555},{"c":17.33,"h":17.95,"l":17.2606,"n":3612,"o":17.65,"t":"2024-12-17T05:00:00Z","v":153226,"vw":17.482243},{"c":16.27,"h":17.62,"l":16.16,"n":6619,"o":17.54,"t":"2024-12-18T05:00:00Z","v":246238,"vw":16.756977},{"c":16.18,"h":16.97,"l":16.15,"n":5845,"o":16.56,"t":"2024-12-19T05:00:00Z","v":173045,"vw":16.29588},{"c":16.48,"h":16.67,"l":16.08,"n":5072,"o":16.08,"t":"2024-12-20T05:00:00Z","v":529436,"vw":16.405988},{"c":16.24,"h":16.39,"l":16.09,"n":4651,"o":16.35,"t":"2024-12-23T05:00:00Z","v":137446,"vw":16.229816},{"c":16.35,"h":16.38,"l":16.18,"n":1916,"o":16.29,"t":"2024-12-24T05:00:00Z","v":94055,"vw":16.290215},{"c":16.35,"h":16.375,"l":16.13,"n":2220,"o":16.21,"t":"2024-12-26T05:00:00Z","v":76458,"vw":16.306489},{"c":16.09,"h":16.4,"l":16,"n":3488,"o":16.23,"t":"2024-12-27T05:00:00Z","v":119426,"vw":16.11631},{"c":16.06,"h":16.15,"l":15.86,"n":2767,"o":16.03,"t":"2024-12-30T05:00:00Z","v":93027,"vw":16.051929},{"c":16.11,"h":16.43,"l":16.03,"n":3656,"o":16.2,"t":"2024-12-31T05:00:00Z","v":150965,"vw":16.137758},{"c":15.83,"h":16.38,"l":15.75,"n":4093,"o":16.24,"t":"2025-01-02T05:00:00Z","v":187976,"vw":15.927605},{"c":15.77,"h":15.82,"l":15.38,"n":3637,"o":15.77,"t":"2025-01-03T05:00:00Z","v":140926,"vw":15.67877},{"c":15.78,"h":16.15,"l":15.75,"n":3461,"o":15.75,"t":"2025-01-06T05:00:00Z","v":178675,"vw":15.877088},{"c":15.64,"h":15.91,"l":15.43,"n":3602,"o":15.91,"t":"2025-01-07T05:00:00Z","v":146378,"vw":15.58583},{"c":15.6,"h":15.7045,"l":15.44,"n":2542,"o":15.52,"t":"2025-01-08T05:00:00Z","v":100710,"vw":15.588118},{"c":15,"h":15.5,"l":14.82,"n":4880,"o":15.32,"t":"2025-01-10T05:00:00Z","v":177699,"vw":15.031404},{"c":15.03,"h":15.09,"l":14.79,"n":4510,"o":14.89,"t":"2025-01-13T05:00:00Z","v":165649,"vw":15.008088},{"c":15.56,"h":15.56,"l":15.085,"n":4299,"o":15.15,"t":"2025-01-14T05:00:00Z","v":175883,"vw":15.410132},{"c":15.76,"h":16.22,"l":15.6,"n":3488,"o":16.12,"t":"2025-01-15T05:00:00Z","v":131182,"vw":15.806276},{"c":15.63,"h":15.82,"l":15.49,"n":4270,"o":15.72,"t":"2025-01-16T05:00:00Z","v":130356,"vw":15.605931},{"c":15.83,"h":16.07,"l":15.6,"n":4560,"o":15.79,"t":"2025-01-17T05:00:00Z","v":149854,"vw":15.827291},{"c":15.95,"h":16.13,"l":15.87,"n":4362,"o":16.02,"t":"2025-01-21T05:00:00Z","v":143194,"vw":15.969042},{"c":15.7,"h":15.92,"l":15.52,"n":5757,"o":15.81,"t":"2025-01-22T05:00:00Z","v":170459,"vw":15.677297},{"c":16.43,"h":16.44,"l":15.49,"n":6587,"o":15.49,"t":"2025-01-23T05:00:00Z","v":322430,"vw":16.17499},{"c":16.57,"h":16.7,"l":16.375,"n":5582,"o":16.38,"t":"2025-01-24T05:00:00Z","v":257262,"vw":16.549023},{"c":17.13,"h":17.315,"l":16.47,"n":5358,"o":16.7,"t":"2025-01-27T05:00:00Z","v":241341,"vw":17.087538},{"c":16.97,"h":17.16,"l":16.875,"n":5773,"o":17.02,"t":"2025-01-28T05:00:00Z","v":240346,"vw":17.017096},{"c":16.95,"h":17.34,"l":16.77,"n":4003,"o":17,"t":"2025-01-29T05:00:00Z","v":121890,"vw":16.978697},{"c":16.84,"h":17.15,"l":16.72,"n":3478,"o":17.14,"t":"2025-01-30T05:00:00Z","v":103145,"vw":16.920689},{"c":16.79,"h":17.05,"l":16.675,"n":4455,"o":16.81,"t":"2025-01-31T05:00:00Z","v":176429,"vw":16.817767},{"c":16.54,"h":16.79,"l":16.15,"n":3610,"o":16.29,"t":"2025-02-03T05:00:00Z","v":132158,"vw":16.533063},{"c":16.95,"h":16.97,"l":16.5,"n":4542,"o":16.54,"t":"2025-02-04T05:00:00Z","v":165497,"vw":16.798035},{"c":17.19,"h":17.26,"l":16.95,"n":2768,"o":17.12,"t":"2025-02-05T05:00:00Z","v":111036,"vw":17.144183},{"c":17.58,"h":17.64,"l":16.47,"n":3866,"o":16.63,"t":"2025-02-06T05:00:00Z","v":130908,"vw":17.478619},{"c":17.45,"h":17.615,"l":16.99,"n":4682,"o":17.58,"t":"2025-02-07T05:00:00Z","v":268409,"vw":17.442123},{"c":17.38,"h":17.63,"l":17.18,"n":4826,"o":17.26,"t":"2025-02-10T05:00:00Z","v":167189,"vw":17.428116},{"c":17.76,"h":17.76,"l":17.21,"n":3675,"o":17.21,"t":"2025-02-11T05:00:00Z","v":89932,"vw":17.59487},{"c":17.28,"h":17.51,"l":17.26,"n":4349,"o":17.4,"t":"2025-02-12T05:00:00Z","v":113497,"vw":17.313009},{"c":17.33,"h":17.41,"l":16.69,"n":3752,"o":16.69,"t":"2025-02-13T05:00:00Z","v":96149,"vw":17.271163},{"c":17.2,"h":17.62,"l":16.7,"n":2878,"o":16.9,"t":"2025-02-14T05:00:00Z","v":80708,"vw":17.237002},{"c":17.28,"h":17.485,"l":16.51,"n":4119,"o":16.75,"t":"2025-02-18T05:00:00Z","v":127459,"vw":17.200135},{"c":17.18,"h":17.26,"l":16.65,"n":3223,"o":16.69,"t":"2025-02-19T05:00:00Z","v":90018,"vw":17.166148},{"c":17.01,"h":17.175,"l":16.49,"n":4077,"o":17.09,"t":"2025-02-20T05:00:00Z","v":102123,"vw":16.969211},{"c":16.77,"h":17.24,"l":16.71,"n":4975,"o":17.19,"t":"2025-02-21T05:00:00Z","v":207128,"vw":16.879449},{"c":16.45,"h":16.91,"l":16.45,"n":3925,"o":16.91,"t":"2025-02-24T05:00:00Z","v":129255,"vw":16.586551},{"c":16.67,"h":16.87,"l":16.51,"n":4346,"o":16.59,"t":"2025-02-25T05:00:00Z","v":161156,"vw":16.696284},{"c":16.53,"h":16.82,"l":16.16,"n":3598,"o":16.63,"t":"2025-02-26T05:00:00Z","v":128622,"vw":16.56781},{"c":16.62,"h":16.67,"l":16.05,"n":3226,"o":16.11,"t":"2025-02-27T05:00:00Z","v":92444,"vw":16.582887},{"c":17.04,"h":17.09,"l":16.2,"n":4139,"o":16.32,"t":"2025-02-28T05:00:00Z","v":346637,"vw":16.992759},{"c":17,"h":17.24,"l":16.96,"n":5950,"o":17.03,"t":"2025-03-03T05:00:00Z","v":193100,"vw":17.038303},{"c":16.41,"h":16.855,"l":16.3424,"n":5320,"o":16.61,"t":"2025-03-04T05:00:00Z","v":269193,"vw":16.538581},{"c":16.31,"h":16.87,"l":16.09,"n":5261,"o":16.5,"t":"2025-03-05T05:00:00Z","v":268371,"vw":16.350565},{"c":16.12,"h":16.28,"l":15.86,"n":6073,"o":16.13,"t":"2025-03-06T05:00:00Z","v":210511,"vw":16.069373},{"c":15.97,"h":16.175,"l":15.75,"n":3784,"o":16.13,"t":"2025-03-07T05:00:00Z","v":122423,"vw":15.97304},{"c":15.3,"h":15.895,"l":15.27,"n":5824,"o":15.62,"t":"2025-03-10T04:00:00Z","v":200978,"vw":15.415843},{"c":15.11,"h":15.575,"l":15.1,"n":6201,"o":15.4,"t":"2025-03-11T04:00:00Z","v":158434,"vw":15.176647},{"c":15.35,"h":15.47,"l":15.1,"n":4531,"o":15.24,"t":"2025-03-12T04:00:00Z","v":153260,"vw":15.318147},{"c":15.22,"h":15.525,"l":15.19,"n":4287,"o":15.35,"t":"2025-03-13T04:00:00Z","v":130591,"vw":15.267697},{"c":15.63,"h":15.64,"l":15.29,"n":4823,"o":15.39,"t":"2025-03-14T04:00:00Z","v":206280,"vw":15.555644},{"c":15.6,"h":15.8,"l":15.5,"n":4860,"o":15.59,"t":"2025-03-17T04:00:00Z","v":143508,"vw":15.592557},{"c":15.7,"h":15.7,"l":15.5,"n":4383,"o":15.59,"t":"2025-03-18T04:00:00Z","v":148986,"vw":15.657908},{"c":15.69,"h":15.81,"l":15.52,"n":4151,"o":15.67,"t":"2025-03-19T04:00:00Z","v":141917,"vw":15.684806},{"c":15.61,"h":15.89,"l":15.5,"n":3741,"o":15.52,"t":"2025-03-20T04:00:00Z","v":117217,"vw":15.700442},{"c":15.28,"h":15.62,"l":15.24,"n":3544,"o":15.54,"t":"2025-03-21T04:00:00Z","v":401147,"vw":15.364189},{"c":15.71,"h":15.73,"l":15.51,"n":4127,"o":15.55,"t":"2025-03-24T04:00:00Z","v":135180,"vw":15.665221},{"c":15.41,"h":15.695,"l":15.39,"n":4162,"o":15.67,"t":"2025-03-25T04:00:00Z","v":177599,"vw":15.48088},{"c":15.52,"h":15.66,"l":15.42,"n":2661,"o":15.48,"t":"2025-03-26T04:00:00Z","v":109624,"vw":15.502026},{"c":15.52,"h":15.62,"l":15.415,"n":2711,"o":15.52,"t":"2025-03-27T04:00:00Z","v":115732,"vw":15.512875},{"c":15.16,"h":15.54,"l":15.05,"n":2896,"o":15.49,"t":"2025-03-28T04:00:00Z","v":121082,"vw":15.177458},{"c":15.08,"h":15.21,"l":14.91,"n":3327,"o":15.05,"t":"2025-03-31T04:00:00Z","v":232974,"vw":15.09244},{"c":15.12,"h":15.17,"l":14.83,"n":4073,"o":14.96,"t":"2025-04-01T04:00:00Z","v":141991,"vw":15.071567},{"c":15.26,"h":15.28,"l":14.82,"n":3758,"o":14.9,"t":"2025-04-02T04:00:00Z","v":134306,"vw":15.180463},{"c":13.86,"h":14.9,"l":13.82,"n":5193,"o":14.54,"t":"2025-04-03T04:00:00Z","v":292897,"vw":14.000235},{"c":13.29,"h":13.385,"l":12.78,"n":5770,"o":13.1,"t":"2025-04-04T04:00:00Z","v":286699,"vw":13.125996},{"c":13.29,"h":13.95,"l":12.7,"n":5641,"o":12.84,"t":"2025-04-07T04:00:00Z","v":269471,"vw":13.255956},{"c":13.22,"h":13.83,"l":13.035,"n":5067,"o":13.65,"t":"2025-04-08T04:00:00Z","v":231552,"vw":13.308738},{"c":13.86,"h":14.23,"l":12.8101,"n":5547,"o":13.37,"t":"2025-04-09T04:00:00Z","v":315861,"vw":13.684193},{"c":13.01,"h":13.645,"l":12.79,"n":4659,"o":13.52,"t":"2025-04-10T04:00:00Z","v":200643,"vw":13.055377},{"c":12.92,"h":13.06,"l":12.7,"n":5109,"o":12.83,"t":"2025-04-11T04:00:00Z","v":205887,"vw":12.882143},{"c":13.02,"h":13.2,"l":12.71,"n":3925,"o":13.09,"t":"2025-04-14T04:00:00Z","v":219184,"vw":12.989064},{"c":13.29,"h":13.49,"l":13.04,"n":3246,"o":13.04,"t":"2025-04-15T04:00:00Z","v":125081,"vw":13.315489},{"c":13.36,"h":13.38,"l":13.2,"n":3238,"o":13.29,"t":"2025-04-16T04:00:00Z","v":113688,"vw":13.326698},{"c":13.55,"h":13.6747,"l":13.1,"n":4741,"o":13.37,"t":"2025-04-17T04:00:00Z","v":185992,"vw":13.543466},{"c":13.49,"h":13.565,"l":13.295,"n":3547,"o":13.38,"t":"2025-04-21T04:00:00Z","v":195688,"vw":13.46945},{"c":13.94,"h":14.05,"l":13.53,"n":4161,"o":13.66,"t":"2025-04-22T04:00:00Z","v":151705,"vw":13.886755},{"c":14.18,"h":14.53,"l":14.04,"n":4293,"o":14.25,"t":"2025-04-23T04:00:00Z","v":151136,"vw":14.18466},{"c":14.83,"h":15.36,"l":14.13,"n":5902,"o":14.23,"t":"2025-04-24T04:00:00Z","v":244745,"vw":14.746919},{"c":14.56,"h":14.65,"l":14.35,"n":4056,"o":14.65,"t":"2025-04-25T04:00:00Z","v":201252,"vw":14.481245},{"c":14.74,"h":14.79,"l":14.49,"n":3599,"o":14.56,"t":"2025-04-28T04:00:00Z","v":158140,"vw":14.656536},{"c":14.84,"h":14.8784,"l":14.65,"n":3179,"o":14.65,"t":"2025-04-29T04:00:00Z","v":110228,"vw":14.814251},{"c":14.68,"h":14.91,"l":14.5,"n":3040,"o":14.56,"t":"2025-04-30T04:00:00Z","v":140180,"vw":14.701339},{"c":14.74,"h":14.9,"l":14.545,"n":2906,"o":14.69,"t":"2025-05-01T04:00:00Z","v":127585,"vw":14.759537},{"c":15.1,"h":15.105,"l":14.75,"n":2711,"o":14.75,"t":"2025-05-02T04:00:00Z","v":128717,"vw":15.017655},{"c":15.1,"h":15.29,"l":14.93,"n":2820,"o":15.1,"t":"2025-05-05T04:00:00Z","v":126769,"vw":15.15211},{"c":14.93,"h":15.06,"l":14.85,"n":2675,"o":14.93,"t":"2025-05-06T04:00:00Z","v":129043,"vw":14.979465},{"c":14.91,"h":15.175,"l":14.75,"n":3295,"o":14.75,"t":"2025-05-07T04:00:00Z","v":153596,"vw":14.962928},{"c":15.32,"h":15.4,"l":14.96,"n":3420,"o":15.02,"t":"2025-05-08T04:00:00Z","v":122811,"vw":15.281042},{"c":15.14,"h":15.43,"l":15.09,"n":2873,"o":15.09,"t":"2025-05-09T04:00:00Z","v":107609,"vw":15.162838},{"c":15.69,"h":15.98,"l":15.585,"n":3544,"o":15.76,"t":"2025-05-12T04:00:00Z","v":138098,"vw":15.722032},{"c":15.8,"h":15.89,"l":15.69,"n":2553,"o":15.84,"t":"2025-05-13T04:00:00Z","v":116430,"vw":15.777898},{"c":15.77,"h":15.815,"l":15.625,"n":2750,"o":15.73,"t":"2025-05-14T04:00:00Z","v":143630,"vw":15.755647},{"c":15.88,"h":15.94,"l":15.55,"n":3430,"o":15.74,"t":"2025-05-15T04:00:00Z","v":109888,"vw":15.856072},{"c":15.8,"h":15.93,"l":15.76,"n":3239,"o":15.85,"t":"2025-05-16T04:00:00Z","v":150325,"vw":15.827938},{"c":15.69,"h":15.75,"l":15.56,"n":2920,"o":15.61,"t":"2025-05-19T04:00:00Z","v":108899,"vw":15.658805},{"c":15.69,"h":15.78,"l":15.59,"n":2757,"o":15.64,"t":"2025-05-20T04:00:00Z","v":104023,"vw":15.69853},{"c":15.09,"h":15.65,"l":15.07,"n":2878,"o":15.47,"t":"2025-05-21T04:00:00Z","v":143823,"vw":15.162034},{"c":14.79,"h":15.07,"l":14.77,"n":3368,"o":14.9,"t":"2025-05-22T04:00:00Z","v":126599,"vw":14.87339},{"c":14.7,"h":14.99,"l":14.48,"n":3657,"o":14.99,"t":"2025-05-23T04:00:00Z","v":127879,"vw":14.694473},{"c":15.03,"h":15.18,"l":14.7,"n":4162,"o":14.85,"t":"2025-05-27T04:00:00Z","v":114051,"vw":14.971202},{"c":14.77,"h":15.11,"l":14.745,"n":3203,"o":14.98,"t":"2025-05-28T04:00:00Z","v":102796,"vw":14.821447},{"c":14.88,"h":14.88,"l":14.7,"n":3935,"o":14.8,"t":"2025-05-29T04:00:00Z","v":158328,"vw":14.827497},{"c":14.84,"h":15.06,"l":14.74,"n":3068,"o":15.05,"t":"2025-05-30T04:00:00Z","v":267139,"vw":14.845969},{"c":14.8,"h":14.96,"l":14.7,"n":3763,"o":14.84,"t":"2025-06-02T04:00:00Z","v":256442,"vw":14.791903},{"c":14.99,"h":15.11,"l":14.5475,"n":3255,"o":14.76,"t":"2025-06-03T04:00:00Z","v":157027,"vw":14.963784},{"c":14.67,"h":15.2,"l":14.64,"n":2856,"o":15.2,"t":"2025-06-04T04:00:00Z","v":119832,"vw":14.691851},{"c":14.5,"h":14.65,"l":14.3959,"n":3138,"o":14.65,"t":"2025-06-05T04:00:00Z","v":113566,"vw":14.50193},{"c":14.83,"h":15.2,"l":14.62,"n":3136,"o":15.2,"t":"2025-06-06T04:00:00Z","v":165512,"vw":14.752713},{"c":15.08,"h":15.125,"l":14.71,"n":2668,"o":14.83,"t":"2025-06-09T04:00:00Z","v":144258,"vw":15.037387},{"c":15.29,"h":15.35,"l":15.07,"n":3186,"o":15.13,"t":"2025-06-10T04:00:00Z","v":156910,"vw":15.286366},{"c":15.14,"h":15.34,"l":15.08,"n":2810,"o":15.33,"t":"2025-06-11T04:00:00Z","v":148883,"vw":15.166803},{"c":15.14,"h":15.155,"l":14.7948,"n":2926,"o":15.03,"t":"2025-06-12T04:00:00Z","v":140078,"vw":15.07123},{"c":14.6,"h":15.02,"l":14.58,"n":3687,"o":14.87,"t":"2025-06-13T04:00:00Z","v":130826,"vw":14.6656},{"c":14.61,"h":14.98,"l":14.57,"n":4816,"o":14.98,"t":"2025-06-16T04:00:00Z","v":194242,"vw":14.671764},{"c":14.46,"h":14.62,"l":14.43,"n":3697,"o":14.43,"t":"2025-06-17T04:00:00Z","v":173097,"vw":14.497599},{"c":14.46,"h":14.635,"l":14.34,"n":2918,"o":14.38,"t":"2025-06-18T04:00:00Z","v":108374,"vw":14.494857},{"c":14.6,"h":14.67,"l":14.445,"n":3436,"o":14.59,"t":"2025-06-20T04:00:00Z","v":265714,"vw":14.577405},{"c":15.09,"h":15.11,"l":14.475,"n":4011,"o":14.48,"t":"2025-06-23T04:00:00Z","v":151090,"vw":14.898098},{"c":15.2,"h":15.44,"l":14.94,"n":3526,"o":14.94,"t":"2025-06-24T04:00:00Z","v":124089,"vw":15.270909},{"c":15.06,"h":15.19,"l":15.02,"n":2867,"o":15.15,"t":"2025-06-25T04:00:00Z","v":123330,"vw":15.08432},{"c":15.43,"h":15.495,"l":15.06,"n":3717,"o":15.1,"t":"2025-06-26T04:00:00Z","v":209864,"vw":15.387244},{"c":15.49,"h":15.61,"l":15.35,"n":3313,"o":15.48,"t":"2025-06-27T04:00:00Z","v":349869,"vw":15.489474},{"c":15.38,"h":15.69,"l":15.345,"n":4092,"o":15.51,"t":"2025-06-30T04:00:00Z","v":176419,"vw":15.41053},{"c":15.87,"h":16.1,"l":15.24,"n":3543,"o":15.24,"t":"2025-07-01T04:00:00Z","v":149427,"vw":15.813634},{"c":16.28,"h":16.32,"l":15.8524,"n":3791,"o":16.03,"t":"2025-07-02T04:00:00Z","v":201313,"vw":16.181805},{"c":16.39,"h":16.49,"l":16.14,"n":2361,"o":16.19,"t":"2025-07-03T04:00:00Z","v":90167,"vw":16.370759},{"c":16.08,"h":16.45,"l":15.71,"n":3818,"o":16.22,"t":"2025-07-07T04:00:00Z","v":157252,"vw":16.152851},{"c":16.07,"h":16.335,"l":16.05,"n":4013,"o":16.15,"t":"2025-07-08T04:00:00Z","v":204049,"vw":16.130354},{"c":15.98,"h":16.2171,"l":15.9,"n":2741,"o":16.21,"t":"2025-07-09T04:00:00Z","v":115778,"vw":15.996879},{"c":15.97,"h":16.125,"l":15.87,"n":3300,"o":15.97,"t":"2025-07-10T04:00:00Z","v":138947,"vw":15.998076},{"c":15.71,"h":15.8599,"l":15.68,"n":2608,"o":15.84,"t":"2025-07-11T04:00:00Z","v":139025,"vw":15.73516},{"c":15.84,"h":15.87,"l":15.37,"n":3071,"o":15.66,"t":"2025-07-14T04:00:00Z","v":199017,"vw":15.823746},{"c":15.42,"h":15.97,"l":15.36,"n":4589,"o":15.86,"t":"2025-07-15T04:00:00Z","v":197338,"vw":15.58518},{"c":15.64,"h":15.7,"l":15.29,"n":5046,"o":15.57,"t":"2025-07-16T04:00:00Z","v":221906,"vw":15.584998},{"c":15.88,"h":15.91,"l":15.64,"n":4306,"o":15.64,"t":"2025-07-17T04:00:00Z","v":248537,"vw":15.852165},{"c":15.92,"h":16.045,"l":15.76,"n":3874,"o":15.98,"t":"2025-07-18T04:00:00Z","v":159243,"vw":15.91942},{"c":15.85,"h":16.125,"l":15.83,"n":2073,"o":15.97,"t":"2025-07-21T04:00:00Z","v":102745,"vw":15.913514},{"c":15.92,"h":16.12,"l":15.57,"n":3579,"o":15.57,"t":"2025-07-22T04:00:00Z","v":150309,"vw":15.9618},{"c":15.93,"h":16.04,"l":15.77,"n":3298,"o":16.04,"t":"2025-07-23T04:00:00Z","v":127641,"vw":15.896445},{"c":15.45,"h":16,"l":15.32,"n":5286,"o":15.89,"t":"2025-07-24T04:00:00Z","v":238757,"vw":15.599523},{"c":15.62,"h":15.7,"l":15.25,"n":5841,"o":15.48,"t":"2025-07-25T04:00:00Z","v":280900,"vw":15.581634},{"c":15.96,"h":15.98,"l":15.56,"n":4436,"o":15.64,"t":"2025-07-28T04:00:00Z","v":271522,"vw":15.847059},{"c":15.98,"h":16.04,"l":15.69,"n":6713,"o":16.04,"t":"2025-07-29T04:00:00Z","v":399130,"vw":15.939177},{"c":15.74,"h":16.0795,"l":15.49,"n":6411,"o":16.06,"t":"2025-07-30T04:00:00Z","v":320448,"vw":15.804945},{"c":15.49,"h":15.94,"l":15.39,"n":6749,"o":15.94,"t":"2025-07-31T04:00:00Z","v":356367,"vw":15.520081},{"c":15.01,"h":15.28,"l":14.88,"n":5533,"o":15.28,"t":"2025-08-01T04:00:00Z","v":266966,"vw":15.049309},{"c":15.2,"h":15.21,"l":14.98,"n":4052,"o":15.02,"t":"2025-08-04T04:00:00Z","v":173043,"vw":15.126187},{"c":15.39,"h":15.4,"l":15.07,"n":3497,"o":15.27,"t":"2025-08-05T04:00:00Z","v":180711,"vw":15.306039},{"c":15.22,"h":15.445,"l":15.205,"n":2897,"o":15.41,"t":"2025-08-06T04:00:00Z","v":132757,"vw":15.251266},{"c":15.03,"h":15.37,"l":14.98,"n":3248,"o":15.37,"t":"2025-08-07T04:00:00Z","v":155248,"vw":15.056623},{"c":15.22,"h":15.29,"l":15.01,"n":2851,"o":15.17,"t":"2025-08-08T04:00:00Z","v":117791,"vw":15.207862},{"c":15.31,"h":15.45,"l":15.19,"n":3026,"o":15.28,"t":"2025-08-11T04:00:00Z","v":129174,"vw":15.286369},{"c":15.99,"h":16.03,"l":15.295,"n":3637,"o":15.44,"t":"2025-08-12T04:00:00Z","v":185096,"vw":15.898977},{"c":16.25,"h":16.27,"l":16.05,"n":3918,"o":16.07,"t":"2025-08-13T04:00:00Z","v":193328,"vw":16.194245},{"c":16.18,"h":16.22,"l":15.98,"n":3085,"o":16.01,"t":"2025-08-14T04:00:00Z","v":133093,"vw":16.135396},{"c":15.95,"h":16.25,"l":15.92,"n":2879,"o":16.25,"t":"2025-08-15T04:00:00Z","v":267076,"vw":15.979074},{"c":16.02,"h":16.045,"l":15.83,"n":2852,"o":15.92,"t":"2025-08-18T04:00:00Z","v":116343,"vw":15.987776},{"c":16.04,"h":16.27,"l":16.03,"n":2320,"o":16.04,"t":"2025-08-19T04:00:00Z","v":107035,"vw":16.083252},{"c":16.06,"h":16.14,"l":15.955,"n":2551,"o":16.08,"t":"2025-08-20T04:00:00Z","v":186076,"vw":16.043933},{"c":15.14,"h":15.35,"l":14.835,"n":19810,"o":15.3,"t":"2025-08-21T04:00:00Z","v":1917290,"vw":15.12812},{"c":15.65,"h":15.84,"l":15.2,"n":20693,"o":15.27,"t":"2025-08-22T04:00:00Z","v":1632014,"vw":15.618376},{"c":15.66,"h":15.71,"l":15.56,"n":13279,"o":15.62,"t":"2025-08-25T04:00:00Z","v":995269,"vw":15.64188},{"c":16.35,"h":16.51,"l":15.71,"n":22356,"o":16.1,"t":"2025-08-26T04:00:00Z","v":1587023,"vw":16.188369},{"c":16.6,"h":16.65,"l":16.25,"n":12529,"o":16.25,"t":"2025-08-27T04:00:00Z","v":720223,"vw":16.508284},{"c":16.88,"h":16.91,"l":16.47,"n":7628,"o":16.64,"t":"2025-08-28T04:00:00Z","v":477156,"vw":16.78499},{"c":16.86,"h":16.915,"l":16.715,"n":6531,"o":16.85,"t":"2025-08-29T04:00:00Z","v":362203,"vw":16.839841},{"c":16.74,"h":16.93,"l":16.6,"n":6699,"o":16.86,"t":"2025-09-02T04:00:00Z","v":401632,"vw":16.737355},{"c":16.64,"h":16.865,"l":16.46,"n":5614,"o":16.66,"t":"2025-09-03T04:00:00Z","v":269277,"vw":16.614417},{"c":16.82,"h":16.82,"l":16.49,"n":5311,"o":16.75,"t":"2025-09-04T04:00:00Z","v":219896,"vw":16.688957},{"c":16.65,"h":17.025,"l":16.54,"n":6560,"o":16.88,"t":"2025-09-05T04:00:00Z","v":296883,"vw":16.711424},{"c":16.63,"h":16.7,"l":16.06,"n":4866,"o":16.64,"t":"2025-09-08T04:00:00Z","v":175129,"vw":16.548054},{"c":16.43,"h":16.66,"l":16.38,"n":4662,"o":16.6,"t":"2025-09-09T04:00:00Z","v":216403,"vw":16.460372},{"c":16.37,"h":16.545,"l":16.32,"n":3666,"o":16.44,"t":"2025-09-10T04:00:00Z","v":160420,"vw":16.38762},{"c":16.43,"h":16.45,"l":16.24,"n":4850,"o":16.44,"t":"2025-09-11T04:00:00Z","v":215356,"vw":16.388543},{"c":16.25,"h":16.49,"l":16.11,"n":4925,"o":16.4,"t":"2025-09-12T04:00:00Z","v":200446,"vw":16.246596},{"c":16.25,"h":16.39,"l":16.12,"n":5982,"o":16.36,"t":"2025-09-15T04:00:00Z","v":271212,"vw":16.225756},{"c":16.13,"h":16.4741,"l":15.96,"n":6834,"o":16.22,"t":"2025-09-16T04:00:00Z","v":450262,"vw":16.155943},{"c":16.13,"h":16.62,"l":16.03,"n":7069,"o":16.14,"t":"2025-09-17T04:00:00Z","v":326551,"vw":16.210712},{"c":16.84,"h":16.85,"l":16.17,"n":6571,"o":16.21,"t":"2025-09-18T04:00:00Z","v":305810,"vw":16.683906},{"c":16.5,"h":16.84,"l":16.455,"n":5422,"o":16.84,"t":"2025-09-19T04:00:00Z","v":635786,"vw":16.566671},{"c":16.27,"h":16.51,"l":16.21,"n":4831,"o":16.5,"t":"2025-09-22T04:00:00Z","v":283179,"vw":16.313958},{"c":16.25,"h":16.49,"l":16.105,"n":5111,"o":16.24,"t":"2025-09-23T04:00:00Z","v":250841,"vw":16.229841},{"c":16.2,"h":16.34,"l":16.06,"n":5190,"o":16.26,"t":"2025-09-24T04:00:00Z","v":233257,"vw":16.201934},{"c":16.11,"h":16.245,"l":16,"n":4626,"o":16.14,"t":"2025-09-25T04:00:00Z","v":213661,"vw":16.123477},{"c":16.2,"h":16.3,"l":16.1,"n":4323,"o":16.18,"t":"2025-09-26T04:00:00Z","v":217330,"vw":16.186673},{"c":16.13,"h":16.235,"l":15.87,"n":7977,"o":16.23,"t":"2025-09-29T04:00:00Z","v":497727,"vw":16.076869},{"c":16.01,"h":16.18,"l":15.79,"n":8914,"o":16.06,"t":"2025-09-30T04:00:00Z","v":528799,"vw":15.997319},{"c":16.1,"h":16.13,"l":15.81,"n":5122,"o":15.89,"t":"2025-10-01T04:00:00Z","v":345063,"vw":16.036601},{"c":15.95,"h":16.11,"l":15.81,"n":6553,"o":16.07,"t":"2025-10-02T04:00:00Z","v":362342,"vw":15.953415},{"c":15.88,"h":16.13,"l":15.84,"n":5595,"o":15.87,"t":"2025-10-03T04:00:00Z","v":306407,"vw":15.918855},{"c":16.18,"h":16.225,"l":15.82,"n":6423,"o":16.04,"t":"2025-10-06T04:00:00Z","v":326346,"vw":16.144415},{"c":16.2,"h":16.46,"l":16.06,"n":7407,"o":16.17,"t":"2025-10-07T04:00:00Z","v":524297,"vw":16.25117},{"c":16.16,"h":16.3,"l":16.05,"n":7381,"o":16.29,"t":"2025-10-08T04:00:00Z","v":388298,"vw":16.159202},{"c":15.56,"h":16.12,"l":15.54,"n":6659,"o":16.12,"t":"2025-10-09T04:00:00Z","v":324534,"vw":15.688739},{"c":15.04,"h":15.91,"l":15.03,"n":5584,"o":15.58,"t":"2025-10-10T04:00:00Z","v":343152,"vw":15.303645},{"c":15.26,"h":15.505,"l":14.97,"n":5803,"o":15.28,"t":"2025-10-13T04:00:00Z","v":281398,"vw":15.228873},{"c":15.95,"h":16.05,"l":15.05,"n":8588,"o":15.09,"t":"2025-10-14T04:00:00Z","v":472647,"vw":15.622622},{"c":15.72,"h":16.02,"l":15.51,"n":9691,"o":15.96,"t":"2025-10-15T04:00:00Z","v":444135,"vw":15.717758},{"c":15.12,"h":15.65,"l":14.99,"n":14261,"o":15.63,"t":"2025-10-16T04:00:00Z","v":785486,"vw":15.170218},{"c":15.25,"h":15.45,"l":15.115,"n":7920,"o":15.26,"t":"2025-10-17T04:00:00Z","v":424914,"vw":15.289368},{"c":15.63,"h":15.65,"l":15.2,"n":7511,"o":15.34,"t":"2025-10-20T04:00:00Z","v":371424,"vw":15.526872},{"c":15.73,"h":15.83,"l":15.315,"n":5625,"o":15.57,"t":"2025-10-21T04:00:00Z","v":258938,"vw":15.729241},{"c":15.96,"h":16.07,"l":15.74,"n":7548,"o":15.75,"t":"2025-10-22T04:00:00Z","v":333832,"vw":15.940115},{"c":15.6,"h":15.91,"l":15.35,"n":12988,"o":15.35,"t":"2025-10-23T04:00:00Z","v":804955,"vw":15.721407},{"c":16.6,"h":16.7,"l":15.7,"n":8217,"o":15.9,"t":"2025-10-24T04:00:00Z","v":469125,"vw":16.443016},{"c":16.26,"h":16.69,"l":16.1,"n":8519,"o":16.69,"t":"2025-10-27T04:00:00Z","v":458422,"vw":16.289005},{"c":16.19,"h":16.465,"l":16.125,"n":8506,"o":16.26,"t":"2025-10-28T04:00:00Z","v":936268,"vw":16.284152},{"c":15.85,"h":16.3114,"l":15.65,"n":7394,"o":16.18,"t":"2025-10-29T04:00:00Z","v":372660,"vw":15.966005},{"c":15.7,"h":16.035,"l":15.56,"n":6583,"o":15.82,"t":"2025-10-30T04:00:00Z","v":425350,"vw":15.706642},{"c":15.6,"h":15.62,"l":15.42,"n":6441,"o":15.6,"t":"2025-10-31T04:00:00Z","v":346146,"vw":15.566539},{"c":15.73,"h":15.74,"l":15.47,"n":6243,"o":15.55,"t":"2025-11-03T05:00:00Z","v":285394,"vw":15.683818},{"c":15.62,"h":15.72,"l":15.5,"n":6405,"o":15.64,"t":"2025-11-04T05:00:00Z","v":284845,"vw":15.61767},{"c":15.97,"h":16.09,"l":15.6025,"n":6811,"o":15.64,"t":"2025-11-05T05:00:00Z","v":260941,"vw":15.95978},{"c":15.86,"h":15.96,"l":15.68,"n":5337,"o":15.88,"t":"2025-11-06T05:00:00Z","v":220517,"vw":15.838326},{"c":16,"h":16.01,"l":15.72,"n":5699,"o":15.84,"t":"2025-11-07T05:00:00Z","v":228449,"vw":15.924557},{"c":16.06,"h":16.175,"l":15.955,"n":4990,"o":16.07,"t":"2025-11-10T05:00:00Z","v":197527,"vw":16.084355},{"c":16.21,"h":16.26,"l":15.9501,"n":4885,"o":16.04,"t":"2025-11-11T05:00:00Z","v":163469,"vw":16.186736},{"c":16.14,"h":16.443,"l":16.1,"n":3784,"o":16.19,"t":"2025-11-12T05:00:00Z","v":142609,"vw":16.182908},{"c":16.08,"h":16.31,"l":15.995,"n":4587,"o":16.03,"t":"2025-11-13T05:00:00Z","v":171168,"vw":16.11398},{"c":16.14,"h":16.15,"l":15.805,"n":4243,"o":16.02,"t":"2025-11-14T05:00:00Z","v":180423,"vw":16.061851},{"c":15.65,"h":16.16,"l":15.59,"n":6437,"o":16.06,"t":"2025-11-17T05:00:00Z","v":298857,"vw":15.730537},{"c":15.63,"h":15.74,"l":15.465,"n":6219,"o":15.56,"t":"2025-11-18T05:00:00Z","v":284964,"vw":15.633844},{"c":15.74,"h":15.78,"l":15.56,"n":5381,"o":15.6,"t":"2025-11-19T05:00:00Z","v":223971,"vw":15.694143},{"c":15.72,"h":16.18,"l":15.7,"n":5577,"o":15.9,"t":"2025-11-20T05:00:00Z","v":183858,"vw":15.781288},{"c":16.38,"h":16.455,"l":15.75,"n":6309,"o":15.76,"t":"2025-11-21T05:00:00Z","v":300127,"vw":16.270657},{"c":16.42,"h":16.55,"l":16.29,"n":6254,"o":16.45,"t":"2025-11-24T05:00:00Z","v":292748,"vw":16.424757},{"c":17.06,"h":17.135,"l":16.53,"n":8103,"o":16.53,"t":"2025-11-25T05:00:00Z","v":532857,"vw":16.965781},{"c":17.23,"h":17.28,"l":16.97,"n":6588,"o":16.97,"t":"2025-11-26T05:00:00Z","v":272633,"vw":17.163547},{"c":17.14,"h":17.285,"l":17.08,"n":4656,"o":17.18,"t":"2025-11-28T05:00:00Z","v":177136,"vw":17.150989},{"c":17.16,"h":17.4,"l":16.96,"n":6307,"o":16.96,"t":"2025-12-01T05:00:00Z","v":298009,"vw":17.224681},{"c":17.25,"h":17.45,"l":17.1,"n":6342,"o":17.25,"t":"2025-12-02T05:00:00Z","v":216861,"vw":17.287738},{"c":17.45,"h":17.61,"l":17.25,"n":6451,"o":17.25,"t":"2025-12-03T05:00:00Z","v":308396,"vw":17.457988},{"c":17.37,"h":17.48,"l":17.315,"n":5326,"o":17.37,"t":"2025-12-04T05:00:00Z","v":246038,"vw":17.381839},{"c":17.29,"h":17.45,"l":17.25,"n":5765,"o":17.25,"t":"2025-12-05T05:00:00Z","v":267918,"vw":17.313584},{"c":17.43,"h":17.585,"l":17.345,"n":6774,"o":17.4,"t":"2025-12-08T05:00:00Z","v":305678,"vw":17.467469},{"c":17.63,"h":17.77,"l":17.44,"n":8259,"o":17.48,"t":"2025-12-09T05:00:00Z","v":385187,"vw":17.630336},{"c":18.15,"h":18.31,"l":16.9,"n":10369,"o":17.64,"t":"2025-12-10T05:00:00Z","v":486184,"vw":18.063609},{"c":18.38,"h":18.56,"l":18.01,"n":8169,"o":18.19,"t":"2025-12-11T05:00:00Z","v":447480,"vw":18.397881},{"c":18.47,"h":18.55,"l":18.27,"n":7698,"o":18.45,"t":"2025-12-12T05:00:00Z","v":389367,"vw":18.461344},{"c":18.46,"h":18.6,"l":18.4225,"n":8786,"o":18.57,"t":"2025-12-15T05:00:00Z","v":448132,"vw":18.494114},{"c":18.36,"h":18.7,"l":18.3428,"n":10226,"o":18.5,"t":"2025-12-16T05:00:00Z","v":457156,"vw":18.472373},{"c":18.13,"h":18.51,"l":18.08,"n":8641,"o":18.36,"t":"2025-12-17T05:00:00Z","v":357568,"vw":18.210015},{"c":18.31,"h":18.405,"l":17.59,"n":8282,"o":18.28,"t":"2025-12-18T05:00:00Z","v":400484,"vw":18.274007},{"c":18.08,"h":18.34,"l":17.99,"n":6495,"o":18.23,"t":"2025-12-19T05:00:00Z","v":2024583,"vw":18.087602},{"c":17.82,"h":18.28,"l":17.805,"n":7524,"o":18.06,"t":"2025-12-22T05:00:00Z","v":293854,"vw":17.925491},{"c":17.67,"h":17.795,"l":17.57,"n":8426,"o":17.72,"t":"2025-12-23T05:00:00Z","v":392249,"vw":17.659514},{"c":17.6,"h":17.66,"l":17.5086,"n":4438,"o":17.65,"t":"2025-12-24T05:00:00Z","v":224465,"vw":17.58929},{"c":17.46,"h":17.58,"l":17.38,"n":4949,"o":17.51,"t":"2025-12-26T05:00:00Z","v":201713,"vw":17.454666},{"c":17.28,"h":17.52,"l":17.275,"n":6779,"o":17.46,"t":"2025-12-29T05:00:00Z","v":256513,"vw":17.322888},{"c":17.04,"h":17.26,"l":17.04,"n":5697,"o":17.26,"t":"2025-12-30T05:00:00Z","v":233380,"vw":17.078109},{"c":16.96,"h":17.265,"l":16.81,"n":6357,"o":17.1,"t":"2025-12-31T05:00:00Z","v":344729,"vw":16.93709},{"c":16.54,"h":16.85,"l":16.41,"n":7018,"o":16.83,"t":"2026-01-02T05:00:00Z","v":276639,"vw":16.569961},{"c":16.86,"h":17.13,"l":16.51,"n":7815,"o":16.51,"t":"2026-01-05T05:00:00Z","v":315349,"vw":16.896911},{"c":16.86,"h":16.94,"l":16.57,"n":6314,"o":16.67,"t":"2026-01-06T05:00:00Z","v":272491,"vw":16.812473},{"c":16.67,"h":17.07,"l":16.42,"n":7357,"o":16.85,"t":"2026-01-07T05:00:00Z","v":312273,"vw":16.61691},{"c":17.13,"h":17.335,"l":16.56,"n":9002,"o":16.56,"t":"2026-01-08T05:00:00Z","v":360807,"vw":17.141386},{"c":17.03,"h":17.28,"l":16.82,"n":6870,"o":16.97,"t":"2026-01-09T05:00:00Z","v":300215,"vw":17.075148},{"c":17.07,"h":17.18,"l":16.84,"n":6363,"o":16.96,"t":"2026-01-12T05:00:00Z","v":308151,"vw":17.055363},{"c":17.03,"h":17.23,"l":16.99,"n":6435,"o":17.17,"t":"2026-01-13T05:00:00Z","v":306968,"vw":17.067865},{"c":17.33,"h":17.385,"l":16.82,"n":7833,"o":17.03,"t":"2026-01-14T05:00:00Z","v":404484,"vw":17.237835},{"c":17.65,"h":17.78,"l":17.33,"n":8155,"o":17.36,"t":"2026-01-15T05:00:00Z","v":349370,"vw":17.635649},{"c":17.51,"h":17.7699,"l":17.43,"n":8114,"o":17.55,"t":"2026-01-16T05:00:00Z","v":415336,"vw":17.546468},{"c":17.27,"h":17.375,"l":17.14,"n":6724,"o":17.2,"t":"2026-01-20T05:00:00Z","v":246501,"vw":17.262303},{"c":18.24,"h":18.26,"l":17.32,"n":8469,"o":17.32,"t":"2026-01-21T05:00:00Z","v":375006,"vw":18.145189},{"c":18.63,"h":19.07,"l":18.29,"n":12073,"o":18.5,"t":"2026-01-22T05:00:00Z","v":632874,"vw":18.692399},{"c":17.6,"h":18.56,"l":17.56,"n":8693,"o":18.56,"t":"2026-01-23T05:00:00Z","v":475652,"vw":17.757947},{"c":17.38,"h":17.69,"l":17.05,"n":7953,"o":17.6,"t":"2026-01-26T05:00:00Z","v":383369,"vw":17.273247},{"c":17.56,"h":17.63,"l":17.335,"n":6059,"o":17.41,"t":"2026-01-27T05:00:00Z","v":294300,"vw":17.544916},{"c":17.25,"h":17.59,"l":17.24,"n":6469,"o":17.59,"t":"2026-01-28T05:00:00Z","v":345517,"vw":17.287984},{"c":17.49,"h":17.53,"l":17.235,"n":8222,"o":17.29,"t":"2026-01-29T05:00:00Z","v":349472,"vw":17.432369},{"c":17.62,"h":17.685,"l":17.33,"n":7572,"o":17.33,"t":"2026-01-30T05:00:00Z","v":506333,"vw":17.590965},{"c":17.96,"h":18.18,"l":17.53,"n":10448,"o":17.66,"t":"2026-02-02T05:00:00Z","v":473046,"vw":17.960132},{"c":18.04,"h":18.39,"l":17.76,"n":8995,"o":17.92,"t":"2026-02-03T05:00:00Z","v":367782,"vw":17.981214},{"c":18.19,"h":18.43,"l":18.1,"n":7484,"o":18.24,"t":"2026-02-04T05:00:00Z","v":376162,"vw":18.242303},{"c":18.25,"h":18.35,"l":17.82,"n":9424,"o":18.18,"t":"2026-02-05T05:00:00Z","v":381971,"vw":18.138444},{"c":18.58,"h":18.62,"l":18.29,"n":7087,"o":18.43,"t":"2026-02-06T05:00:00Z","v":400070,"vw":18.527838},{"c":18.68,"h":18.83,"l":18.33,"n":5625,"o":18.51,"t":"2026-02-09T05:00:00Z","v":210948,"vw":18.686258},{"c":18.4,"h":18.84,"l":18.26,"n":7775,"o":18.64,"t":"2026-02-10T05:00:00Z","v":279155,"vw":18.440167},{"c":18.14,"h":18.585,"l":17.98,"n":5755,"o":18.44,"t":"2026-02-11T05:00:00Z","v":265963,"vw":18.153469},{"c":17.77,"h":18.4,"l":17.57,"n":6687,"o":18.28,"t":"2026-02-12T05:00:00Z","v":272938,"vw":17.808224},{"c":18.01,"h":18.04,"l":17.51,"n":6979,"o":17.76,"t":"2026-02-13T05:00:00Z","v":263730,"vw":17.943997},{"c":18.1,"h":18.28,"l":17.87,"n":6675,"o":18.02,"t":"2026-02-17T05:00:00Z","v":299919,"vw":18.102654},{"c":18.12,"h":18.37,"l":18.01,"n":7212,"o":18.11,"t":"2026-02-18T05:00:00Z","v":344552,"vw":18.114563},{"c":17.94,"h":18.15,"l":17.76,"n":8871,"o":17.96,"t":"2026-02-19T05:00:00Z","v":630172,"vw":17.970747},{"c":18.08,"h":18.25,"l":17.76,"n":6699,"o":17.96,"t":"2026-02-20T05:00:00Z","v":384553,"vw":18.028078},{"c":16.89,"h":18.15,"l":16.8,"n":10329,"o":18.03,"t":"2026-02-23T05:00:00Z","v":481221,"vw":16.976767},{"c":17.19,"h":17.2,"l":16.71,"n":8873,"o":16.87,"t":"2026-02-24T05:00:00Z","v":717430,"vw":16.982747},{"c":17.64,"h":17.79,"l":17.24,"n":8671,"o":17.32,"t":"2026-02-25T05:00:00Z","v":451208,"vw":17.643989},{"c":17.63,"h":18.12,"l":17.36,"n":9377,"o":17.72,"t":"2026-02-26T05:00:00Z","v":373279,"vw":17.686605},{"c":16.84,"h":17.29,"l":16.65,"n":11001,"o":17.23,"t":"2026-02-27T05:00:00Z","v":557023,"vw":16.833638},{"c":17.03,"h":17.17,"l":16.44,"n":9159,"o":16.54,"t":"2026-03-02T05:00:00Z","v":418645,"vw":17.032734},{"c":16.93,"h":17.01,"l":16.48,"n":8108,"o":16.63,"t":"2026-03-03T05:00:00Z","v":380794,"vw":16.835343},{"c":16.9,"h":17.14,"l":16.85,"n":7574,"o":17.1,"t":"2026-03-04T05:00:00Z","v":342631,"vw":16.965269},{"c":16.71,"h":16.92,"l":16.48,"n":8866,"o":16.64,"t":"2026-03-05T05:00:00Z","v":409021,"vw":16.649409},{"c":16.29,"h":16.37,"l":15.88,"n":9815,"o":16.22,"t":"2026-03-06T05:00:00Z","v":490270,"vw":16.199414},{"c":16.3,"h":16.41,"l":15.55,"n":13634,"o":16,"t":"2026-03-09T04:00:00Z","v":466107,"vw":16.114868},{"c":16.17,"h":16.55,"l":16.055,"n":9573,"o":16.2,"t":"2026-03-10T04:00:00Z","v":384578,"vw":16.252543},{"c":16,"h":16.16,"l":15.85,"n":7499,"o":16.16,"t":"2026-03-11T04:00:00Z","v":255645,"vw":15.968477},{"c":15.92,"h":15.95,"l":15.62,"n":7828,"o":15.63,"t":"2026-03-12T04:00:00Z","v":314859,"vw":15.854728},{"c":15.89,"h":16.13,"l":15.78,"n":9167,"o":16.08,"t":"2026-03-13T04:00:00Z","v":357926,"vw":15.918159},{"c":15.94,"h":16.2,"l":15.9,"n":8789,"o":16.11,"t":"2026-03-16T04:00:00Z","v":305709,"vw":15.972116},{"c":15.89,"h":16.19,"l":15.79,"n":7160,"o":16.08,"t":"2026-03-17T04:00:00Z","v":311490,"vw":15.878713},{"c":15.57,"h":15.89,"l":15.53,"n":7861,"o":15.83,"t":"2026-03-18T04:00:00Z","v":433569,"vw":15.622123},{"c":15.92,"h":16.015,"l":15.43,"n":9381,"o":15.51,"t":"2026-03-19T04:00:00Z","v":396390,"vw":15.739614},{"c":15.81,"h":16.01,"l":15.7,"n":10824,"o":16,"t":"2026-03-20T04:00:00Z","v":715325,"vw":15.835601},{"c":16.2,"h":16.58,"l":16.055,"n":11106,"o":16.13,"t":"2026-03-23T04:00:00Z","v":436898,"vw":16.270589},{"c":16.26,"h":16.54,"l":15.93,"n":7930,"o":15.96,"t":"2026-03-24T04:00:00Z","v":321172,"vw":16.342014},{"c":16.23,"h":16.59,"l":16.05,"n":8398,"o":16.43,"t":"2026-03-25T04:00:00Z","v":336740,"vw":16.211285},{"c":16.34,"h":16.395,"l":16.07,"n":7986,"o":16.14,"t":"2026-03-26T04:00:00Z","v":294407,"vw":16.300335},{"c":16.21,"h":16.33,"l":16,"n":7799,"o":16.3,"t":"2026-03-27T04:00:00Z","v":370480,"vw":16.226811},{"c":16.36,"h":16.41,"l":16.19,"n":7627,"o":16.36,"t":"2026-03-30T04:00:00Z","v":338331,"vw":16.341993},{"c":16.57,"h":16.66,"l":16.3355,"n":10156,"o":16.61,"t":"2026-03-31T04:00:00Z","v":446456,"vw":16.539408},{"c":16.77,"h":16.98,"l":16.62,"n":7668,"o":16.62,"t":"2026-04-01T04:00:00Z","v":289521,"vw":16.824046},{"c":16.76,"h":16.77,"l":16.25,"n":6293,"o":16.25,"t":"2026-04-02T04:00:00Z","v":251251,"vw":16.657282},{"c":16.88,"h":16.98,"l":16.67,"n":4990,"o":16.67,"t":"2026-04-06T04:00:00Z","v":182640,"vw":16.85329},{"c":16.93,"h":16.97,"l":16.54,"n":6120,"o":16.54,"t":"2026-04-07T04:00:00Z","v":214864,"vw":16.893055},{"c":17.35,"h":17.56,"l":17.24,"n":7507,"o":17.47,"t":"2026-04-08T04:00:00Z","v":353707,"vw":17.362775},{"c":17.61,"h":17.7,"l":17.05,"n":7168,"o":17.13,"t":"2026-04-09T04:00:00Z","v":359444,"vw":17.590926},{"c":17.7,"h":17.715,"l":17.31,"n":6826,"o":17.56,"t":"2026-04-10T04:00:00Z","v":474918,"vw":17.591202},{"c":17.7,"h":17.75,"l":17.13,"n":5210,"o":17.67,"t":"2026-04-13T04:00:00Z","v":232008,"vw":17.651433},{"c":17.74,"h":17.86,"l":17.34,"n":6908,"o":17.63,"t":"2026-04-14T04:00:00Z","v":325552,"vw":17.718032},{"c":17.75,"h":17.905,"l":17.62,"n":6074,"o":17.84,"t":"2026-04-15T04:00:00Z","v":261093,"vw":17.796318},{"c":17.58,"h":17.769,"l":17.125,"n":7457,"o":17.65,"t":"2026-04-16T04:00:00Z","v":257899,"vw":17.595638},{"c":18.01,"h":18.26,"l":17.82,"n":7699,"o":17.82,"t":"2026-04-17T04:00:00Z","v":373267,"vw":18.043445},{"c":17.97,"h":18.18,"l":17.58,"n":6267,"o":17.98,"t":"2026-04-20T04:00:00Z","v":249364,"vw":18.012592},{"c":17.68,"h":18.07,"l":17.64,"n":8347,"o":17.96,"t":"2026-04-21T04:00:00Z","v":341158,"vw":17.758757},{"c":17.55,"h":17.775,"l":17.15,"n":8982,"o":17.75,"t":"2026-04-22T04:00:00Z","v":356434,"vw":17.575492},{"c":17.8,"h":18.03,"l":17.5,"n":12176,"o":17.5,"t":"2026-04-23T04:00:00Z","v":519204,"vw":17.812851},{"c":17.83,"h":17.98,"l":17.605,"n":10016,"o":17.78,"t":"2026-04-24T04:00:00Z","v":418181,"vw":17.791408},{"c":18.05,"h":18.175,"l":17.74,"n":7559,"o":17.74,"t":"2026-04-27T04:00:00Z","v":342871,"vw":18.054298},{"c":18.39,"h":18.495,"l":17.95,"n":7437,"o":18.18,"t":"2026-04-28T04:00:00Z","v":220225,"vw":18.355555},{"c":17.91,"h":18.36,"l":17.88,"n":7836,"o":18.27,"t":"2026-04-29T04:00:00Z","v":301480,"vw":18.041221},{"c":18.1,"h":18.21,"l":17.7901,"n":6074,"o":17.91,"t":"2026-04-30T04:00:00Z","v":276438,"vw":18.084336},{"c":18.32,"h":18.35,"l":17.85,"n":6002,"o":18.09,"t":"2026-05-01T04:00:00Z","v":173574,"vw":18.280579},{"c":18.06,"h":18.35,"l":17.965,"n":5426,"o":18.18,"t":"2026-05-04T04:00:00Z","v":202293,"vw":18.084583},{"c":18.47,"h":18.51,"l":17.25,"n":7038,"o":18.06,"t":"2026-05-05T04:00:00Z","v":250854,"vw":18.417788},{"c":18.62,"h":18.76,"l":18.51,"n":6608,"o":18.59,"t":"2026-05-06T04:00:00Z","v":242334,"vw":18.615266},{"c":18.56,"h":18.755,"l":18.48,"n":5496,"o":18.59,"t":"2026-05-07T04:00:00Z","v":247364,"vw":18.581995},{"c":18.49,"h":18.665,"l":18.28,"n":6875,"o":18.62,"t":"2026-05-08T04:00:00Z","v":379027,"vw":18.459511},{"c":18.13,"h":18.72,"l":18.095,"n":7559,"o":18.51,"t":"2026-05-11T04:00:00Z","v":275545,"vw":18.201132},{"c":18.07,"h":18.13,"l":17.75,"n":7013,"o":18.08,"t":"2026-05-12T04:00:00Z","v":244824,"vw":18.014789},{"c":17.75,"h":18.14,"l":17.74,"n":8066,"o":17.95,"t":"2026-05-13T04:00:00Z","v":368613,"vw":17.802179},{"c":17.88,"h":18.05,"l":17.84,"n":6055,"o":17.84,"t":"2026-05-14T04:00:00Z","v":315223,"vw":17.906638},{"c":17.6,"h":17.995,"l":17.52,"n":7563,"o":17.86,"t":"2026-05-15T04:00:00Z","v":268368,"vw":17.636885},{"c":17.9,"h":17.99,"l":17.7,"n":6643,"o":17.7,"t":"2026-05-18T04:00:00Z","v":225720,"vw":17.885964},{"c":17.92,"h":18.015,"l":17.7,"n":6108,"o":17.84,"t":"2026-05-19T04:00:00Z","v":220023,"vw":17.910709},{"c":18.33,"h":18.46,"l":17.81,"n":8744,"o":17.94,"t":"2026-05-20T04:00:00Z","v":285860,"vw":18.301203},{"c":18.42,"h":18.455,"l":18.06,"n":7629,"o":18.23,"t":"2026-05-21T04:00:00Z","v":282449,"vw":18.361456},{"c":18.34,"h":18.55,"l":18.3,"n":6175,"o":18.47,"t":"2026-05-22T04:00:00Z","v":249809,"vw":18.401855},{"c":18.75,"h":18.755,"l":18.44,"n":7590,"o":18.5,"t":"2026-05-26T04:00:00Z","v":307724,"vw":18.649521},{"c":18.43,"h":18.84,"l":18.42,"n":7669,"o":18.79,"t":"2026-05-27T04:00:00Z","v":340370,"vw":18.556384},{"c":18.48,"h":18.535,"l":18.15,"n":7516,"o":18.4,"t":"2026-05-28T04:00:00Z","v":284715,"vw":18.367779},{"c":18.55,"h":18.62,"l":18.44,"n":7023,"o":18.44,"t":"2026-05-29T04:00:00Z","v":427936,"vw":18.542054},{"c":18.28,"h":18.42,"l":18.09,"n":6773,"o":18.36,"t":"2026-06-01T04:00:00Z","v":292175,"vw":18.247775},{"c":18.64,"h":18.71,"l":18.11,"n":7824,"o":18.24,"t":"2026-06-02T04:00:00Z","v":285380,"vw":18.588146},{"c":18.17,"h":18.57,"l":18.14,"n":9238,"o":18.57,"t":"2026-06-03T04:00:00Z","v":406233,"vw":18.239097},{"c":18.73,"h":18.75,"l":18.46,"n":9932,"o":18.505,"t":"2026-06-04T04:00:00Z","v":711641,"vw":18.638997},{"c":18.75,"h":19.04,"l":18.65,"n":10081,"o":18.73,"t":"2026-06-05T04:00:00Z","v":588831,"vw":18.825021},{"c":18.9,"h":19.06,"l":18.78,"n":7670,"o":18.8,"t":"2026-06-08T04:00:00Z","v":374430,"vw":18.923441},{"c":19.18,"h":19.38,"l":18.94,"n":7346,"o":19.03,"t":"2026-06-09T04:00:00Z","v":387326,"vw":19.196338},{"c":19.33,"h":19.535,"l":19.26,"n":7380,"o":19.26,"t":"2026-06-10T04:00:00Z","v":356759,"vw":19.395844},{"c":19.52,"h":19.63,"l":19.25,"n":9369,"o":19.43,"t":"2026-06-11T04:00:00Z","v":379020,"vw":19.446176},{"c":19.75,"h":19.75,"l":19.43,"n":11033,"o":19.5,"t":"2026-06-12T04:00:00Z","v":714625,"vw":19.615221},{"c":19.32,"h":19.93,"l":19.21,"n":11621,"o":19.9,"t":"2026-06-15T04:00:00Z","v":699358,"vw":19.475924},{"c":19.43,"h":19.61,"l":19.25,"n":10454,"o":19.47,"t":"2026-06-16T04:00:00Z","v":624760,"vw":19.365737},{"c":19.25,"h":19.68,"l":18.7,"n":10430,"o":19.39,"t":"2026-06-17T04:00:00Z","v":484779,"vw":19.325707},{"c":19.34,"h":19.615,"l":19.28,"n":9888,"o":19.53,"t":"2026-06-18T04:00:00Z","v":1006604,"vw":19.416731},{"c":19.41,"h":19.56,"l":19.255,"n":12324,"o":19.33,"t":"2026-06-22T04:00:00Z","v":704680,"vw":19.396186},{"c":19.68,"h":19.71,"l":19.3,"n":16133,"o":19.41,"t":"2026-06-23T04:00:00Z","v":1254939,"vw":19.534243},{"c":19.8,"h":19.8,"l":19.595,"n":15502,"o":19.7,"t":"2026-06-24T04:00:00Z","v":1080698,"vw":19.6967},{"c":19.78,"h":19.85,"l":19.61,"n":15512,"o":19.73,"t":"2026-06-25T04:00:00Z","v":1132834,"vw":19.73328},{"c":20.29,"h":20.31,"l":19.675,"n":20080,"o":19.88,"t":"2026-06-26T04:00:00Z","v":3684764,"vw":20.15443},{"c":20.06,"h":20.1,"l":19.84,"n":15609,"o":20.03,"t":"2026-06-29T04:00:00Z","v":1065034,"vw":20.004574},{"c":19.98,"h":20.05,"l":19.83,"n":11544,"o":19.97,"t":"2026-06-30T04:00:00Z","v":761816,"vw":19.9825},{"c":20.48,"h":20.505,"l":19.86,"n":15225,"o":19.95,"t":"2026-07-01T04:00:00Z","v":841298,"vw":20.368862},{"c":19.78,"h":20.42,"l":19.75,"n":12138,"o":20.38,"t":"2026-07-02T04:00:00Z","v":605120,"vw":19.914987},{"c":19.94,"h":20,"l":19.69,"n":9945,"o":19.75,"t":"2026-07-06T04:00:00Z","v":604174,"vw":19.900317},{"c":19.64,"h":20.06,"l":19.63,"n":10484,"o":20,"t":"2026-07-07T04:00:00Z","v":555867,"vw":19.782343},{"c":19.3,"h":19.61,"l":19.19,"n":12549,"o":19.61,"t":"2026-07-08T04:00:00Z","v":560497,"vw":19.347319},{"c":19.48,"h":19.65,"l":19.35,"n":10977,"o":19.49,"t":"2026-07-09T04:00:00Z","v":499149,"vw":19.506471},{"c":19.58,"h":19.665,"l":19.44,"n":10095,"o":19.49,"t":"2026-07-10T04:00:00Z","v":484102,"vw":19.582281},{"c":19.75,"h":19.77,"l":19.42,"n":10136,"o":19.72,"t":"2026-07-13T04:00:00Z","v":457745,"vw":19.695475},{"c":19.62,"h":19.91,"l":19.545,"n":8309,"o":19.81,"t":"2026-07-14T04:00:00Z","v":430952,"vw":19.658093},{"c":19.86,"h":19.96,"l":19.54,"n":10777,"o":19.68,"t":"2026-07-15T04:00:00Z","v":456970,"vw":19.836832},{"c":20.56,"h":20.66,"l":19.875,"n":14241,"o":19.89,"t":"2026-07-16T04:00:00Z","v":869699,"vw":20.495878},{"c":20.3,"h":20.52,"l":20.16,"n":11774,"o":20.42,"t":"2026-07-17T04:00:00Z","v":641614,"vw":20.341413},{"c":20.21,"h":20.295,"l":20.06,"n":10923,"o":20.28,"t":"2026-07-20T04:00:00Z","v":671183,"vw":20.203882},{"c":20.41,"h":20.435,"l":19.99,"n":9083,"o":20.19,"t":"2026-07-21T04:00:00Z","v":468415,"vw":20.269128},{"c":20.21,"h":20.385,"l":19.98,"n":13286,"o":20.31,"t":"2026-07-22T04:00:00Z","v":728981,"vw":20.141874},{"c":20.05,"h":20.05,"l":19.04,"n":21076,"o":19.16,"t":"2026-07-23T04:00:00Z","v":1512497,"vw":19.679238},{"c":20.06,"h":20.345,"l":20.02,"n":16630,"o":20.13,"t":"2026-07-24T04:00:00Z","v":1043535,"vw":20.162523},{"c":20.36,"h":20.4,"l":20.045,"n":11691,"o":20.23,"t":"2026-07-27T04:00:00Z","v":721777,"vw":20.286675},{"c":20.71,"h":20.87,"l":20.025,"n":10298,"o":20.4,"t":"2026-07-28T04:00:00Z","v":731317,"vw":20.727338},{"c":20.67,"h":21.04,"l":20.195,"n":15466,"o":20.66,"t":"2026-07-29T04:00:00Z","v":975271,"vw":20.813297},{"c":20.58,"h":20.85,"l":20.495,"n":11537,"o":20.69,"t":"2026-07-30T04:00:00Z","v":549864,"vw":20.635203},{"c":20.45,"h":20.72,"l":20.32,"n":11039,"o":20.58,"t":"2026-07-31T04:00:00Z","v":545722,"vw":20.482721},{"c":20.77,"h":20.91,"l":20.65,"n":10405,"o":20.69,"t":"2026-08-03T04:00:00Z","v":494038,"vw":20.773252},{"c":20.8,"h":20.935,"l":20.61,"n":10526,"o":20.78,"t":"2026-08-04T04:00:00Z","v":611834,"vw":20.814848},{"c":20.65,"h":20.91,"l":20.62,"n":9207,"o":20.91,"t":"2026-08-05T04:00:00Z","v":441924,"vw":20.693277},{"c":20.48,"h":20.835,"l":20.46,"n":8058,"o":20.82,"t":"2026-08-06T04:00:00Z","v":384472,"vw":20.552857},{"c":20.42,"h":20.575,"l":20.26,"n":9146,"o":20.45,"t":"2026-08-07T04:00:00Z","v":640529,"vw":20.442919},{"c":20.22,"h":20.505,"l":20.13,"n":10777,"o":20.35,"t":"2026-08-10T04:00:00Z","v":578672,"vw":20.276495},{"c":20.38,"h":20.455,"l":20.25,"n":9879,"o":20.25,"t":"2026-08-11T04:00:00Z","v":542520,"vw":20.37831},{"c":20.53,"h":20.6,"l":20.38,"n":6841,"o":20.42,"t":"2026-08-12T04:00:00Z","v":391694,"vw":20.521598},{"c":20.53,"h":20.75,"l":20.48,"n":7623,"o":20.66,"t":"2026-08-13T04:00:00Z","v":478771,"vw":20.571968},{"c":20.57,"h":20.695,"l":20.475,"n":6677,"o":20.58,"t":"2026-08-14T04:00:00Z","v":355614,"vw":20.580549},{"c":20.36,"h":20.63,"l":20.325,"n":9081,"o":20.47,"t":"2026-08-17T04:00:00Z","v":497715,"vw":20.397928},{"c":20.28,"h":20.43,"l":20.05,"n":7511,"o":20.42,"t":"2026-08-18T04:00:00Z","v":502842,"vw":20.25754},{"c":19.64,"h":20.33,"l":19.56,"n":8888,"o":20.33,"t":"2026-08-19T04:00:00Z","v":452990,"vw":19.772063},{"c":19.595,"h":19.695,"l":19.45,"n":7732,"o":19.59,"t":"2026-08-20T04:00:00Z","v":311775,"vw":19.57337},{"c":19.55,"h":19.84,"l":19.445,"n":7249,"o":19.77,"t":"2026-08-21T04:00:00Z","v":646054,"vw":19.552457},{"c":19.71,"h":19.82,"l":19.515,"n":9426,"o":19.58,"t":"2026-08-24T04:00:00Z","v":459124,"vw":19.698898},{"c":19.55,"h":19.735,"l":19.5,"n":7455,"o":19.72,"t":"2026-08-25T04:00:00Z","v":379326,"vw":19.580006},{"c":19.6,"h":19.71,"l":19.46,"n":7384,"o":19.6,"t":"2026-08-26T04:00:00Z","v":411099,"vw":19.615001},{"c":19.53,"h":19.57,"l":19.19,"n":6202,"o":19.43,"t":"2026-08-27T04:00:00Z","v":317944,"vw":19.494727},{"c":19.56,"h":19.69,"l":19.53,"n":8719,"o":19.59,"t":"2026-08-28T04:00:00Z","v":488357,"vw":19.585666},{"c":19.42,"h":19.66,"l":19.3109,"n":7035,"o":19.53,"t":"2026-08-31T04:00:00Z","v":435898,"vw":19.414732},{"c":19.25,"h":19.54,"l":19.155,"n":10243,"o":19.39,"t":"2026-09-01T04:00:00Z","v":452831,"vw":19.302572},{"c":19.65,"h":19.75,"l":19.325,"n":8779,"o":19.36,"t":"2026-09-02T04:00:00Z","v":490079,"vw":19.64416},{"c":19.67,"h":19.93,"l":19.65,"n":8535,"o":19.79,"t":"2026-09-03T04:00:00Z","v":549391,"vw":19.707464},{"c":19.91,"h":19.965,"l":19.65,"n":7590,"o":19.65,"t":"2026-09-04T04:00:00Z","v":430027,"vw":19.893814},{"c":19.73,"h":19.915,"l":19.71,"n":8562,"o":19.82,"t":"2026-09-08T04:00:00Z","v":411534,"vw":19.794801},{"c":19.57,"h":19.72,"l":19.485,"n":9044,"o":19.59,"t":"2026-09-09T04:00:00Z","v":326025,"vw":19.570397},{"c":19.76,"h":19.77,"l":19.31,"n":6851,"o":19.46,"t":"2026-09-10T04:00:00Z","v":324745,"vw":19.651593},{"c":19.78,"h":20.15,"l":19.585,"n":8640,"o":19.99,"t":"2026-09-11T04:00:00Z","v":418294,"vw":19.763559},{"c":19.78,"h":20,"l":19.71,"n":9559,"o":19.81,"t":"2026-09-14T04:00:00Z","v":587424,"vw":19.804662},{"c":19.79,"h":19.945,"l":19.68,"n":8646,"o":19.72,"t":"2026-09-15T04:00:00Z","v":464649,"vw":19.789263},{"c":19.49,"h":19.835,"l":19.17,"n":11231,"o":19.79,"t":"2026-09-16T04:00:00Z","v":642445,"vw":19.528788},{"c":19.52,"h":19.73,"l":19.51,"n":8724,"o":19.73,"t":"2026-09-17T04:00:00Z","v":435267,"vw":19.577317},{"c":19.48,"h":19.645,"l":19.27,"n":8383,"o":19.42,"t":"2026-09-18T04:00:00Z","v":1284724,"vw":19.468156},{"c":19.37,"h":19.65,"l":19.37,"n":7479,"o":19.49,"t":"2026-09-21T04:00:00Z","v":480089,"vw":19.456398},{"c":19.18,"h":19.57,"l":19.18,"n":9281,"o":19.48,"t":"2026-09-22T04:00:00Z","v":512311,"vw":19.279123},{"c":19.02,"h":19.275,"l":19.01,"n":7757,"o":19.18,"t":"2026-09-23T04:00:00Z","v":399147,"vw":19.080809},{"c":19.22,"h":19.255,"l":18.865,"n":9631,"o":19.05,"t":"2026-09-24T04:00:00Z","v":583369,"vw":19.119827},{"c":19.28,"h":19.45,"l":19.185,"n":10237,"o":19.25,"t":"2026-09-25T04:00:00Z","v":692531,"vw":19.299593},{"c":19.04,"h":19.38,"l":19.035,"n":8945,"o":19.29,"t":"2026-09-28T04:00:00Z","v":569356,"vw":19.088761},{"c":18.86,"h":19.15,"l":18.785,"n":8203,"o":19.05,"t":"2026-09-29T04:00:00Z","v":521018,"vw":18.878255},{"c":18.83,"h":19,"l":18.76,"n":9432,"o":18.89,"t":"2026-09-30T04:00:00Z","v":1012028,"vw":18.835397},{"c":19.08,"h":19.125,"l":18.49,"n":11963,"o":18.73,"t":"2026-10-01T04:00:00Z","v":682851,"vw":18.871075},{"c":19.48,"h":19.8,"l":19.31,"n":15605,"o":19.31,"t":"2026-10-02T04:00:00Z","v":1201671,"vw":19.507944},{"c":19.24,"h":19.5,"l":19.18,"n":11544,"o":19.49,"t":"2026-10-05T04:00:00Z","v":739169,"vw":19.268198},{"c":19.31,"h":19.52,"l":19.29,"n":9523,"o":19.35,"t":"2026-10-06T04:00:00Z","v":598809,"vw":19.357349},{"c":19.28,"h":19.505,"l":18.9016,"n":16001,"o":19.12,"t":"2026-10-07T04:00:00Z","v":1195636,"vw":19.224904},{"c":19.5,"h":19.6,"l":19.14,"n":11677,"o":19.28,"t":"2026-10-08T04:00:00Z","v":708185,"vw":19.445911},{"c":19.26,"h":19.47,"l":19.18,"n":9608,"o":19.47,"t":"2026-10-09T04:00:00Z","v":638352,"vw":19.272172},{"c":19.27,"h":19.465,"l":19.26,"n":8144,"o":19.28,"t":"2026-10-12T04:00:00Z","v":440496,"vw":19.320299},{"c":19.13,"h":19.52,"l":19.06,"n":7951,"o":19.39,"t":"2026-10-13T04:00:00Z","v":463307,"vw":19.140966},{"c":18.99,"h":19.17,"l":18.84,"n":13155,"o":18.84,"t":"2026-10-14T04:00:00Z","v":640706,"vw":19.006396},{"c":19.33,"h":19.51,"l":19.04,"n":11290,"o":19.13,"t":"2026-10-15T04:00:00Z","v":560780,"vw":19.322837},{"c":19.46,"h":19.815,"l":19.35,"n":10501,"o":19.42,"t":"2026-10-16T04:00:00Z","v":534425,"vw":19.523281},{"c":19.22,"h":19.465,"l":19.205,"n":7304,"o":19.37,"t":"2026-10-19T04:00:00Z","v":441234,"vw":19.279311},{"c":19.7,"h":19.82,"l":19.18,"n":10371,"o":19.29,"t":"2026-10-20T04:00:00Z","v":578896,"vw":19.665457},{"c":19.6,"h":19.87,"l":19.46,"n":10806,"o":19.72,"t":"2026-10-21T04:00:00Z","v":475392,"vw":19.600774}],"volatilityBars":[{"c":19.49,"h":19.49,"l":19.49,"n":1,"o":19.49,"t":"2026-09-21T12:30:00Z","v":123,"vw":19.49},{"c":19.39,"h":19.5,"l":19.39,"n":17,"o":19.5,"t":"2026-09-21T13:00:00Z","v":1672,"vw":19.453955},{"c":19.625,"h":19.65,"l":19.48,"n":325,"o":19.53,"t":"2026-09-21T13:30:00Z","v":22640,"vw":19.582036},{"c":19.53,"h":19.62,"l":19.525,"n":254,"o":19.62,"t":"2026-09-21T13:45:00Z","v":13300,"vw":19.573845},{"c":19.57,"h":19.575,"l":19.51,"n":298,"o":19.515,"t":"2026-09-21T14:00:00Z","v":13865,"vw":19.542326},{"c":19.53,"h":19.565,"l":19.525,"n":258,"o":19.565,"t":"2026-09-21T14:15:00Z","v":11469,"vw":19.54169},{"c":19.495,"h":19.545,"l":19.495,"n":253,"o":19.54,"t":"2026-09-21T14:30:00Z","v":11674,"vw":19.514988},{"c":19.515,"h":19.535,"l":19.5,"n":184,"o":19.5,"t":"2026-09-21T14:45:00Z","v":6921,"vw":19.516756},{"c":19.53,"h":19.53,"l":19.505,"n":154,"o":19.505,"t":"2026-09-21T15:00:00Z","v":3822,"vw":19.512582},{"c":19.51,"h":19.535,"l":19.505,"n":156,"o":19.53,"t":"2026-09-21T15:15:00Z","v":5849,"vw":19.518706},{"c":19.495,"h":19.515,"l":19.48,"n":145,"o":19.515,"t":"2026-09-21T15:30:00Z","v":4448,"vw":19.497974},{"c":19.485,"h":19.505,"l":19.485,"n":210,"o":19.49,"t":"2026-09-21T15:45:00Z","v":11394,"vw":19.499323},{"c":19.475,"h":19.48,"l":19.46,"n":199,"o":19.475,"t":"2026-09-21T16:00:00Z","v":8421,"vw":19.469519},{"c":19.455,"h":19.49,"l":19.45,"n":102,"o":19.485,"t":"2026-09-21T16:15:00Z","v":6373,"vw":19.478491},{"c":19.48,"h":19.48,"l":19.46,"n":90,"o":19.46,"t":"2026-09-21T16:30:00Z","v":2926,"vw":19.472632},{"c":19.475,"h":19.495,"l":19.47,"n":173,"o":19.49,"t":"2026-09-21T16:45:00Z","v":7156,"vw":19.483432},{"c":19.495,"h":19.51,"l":19.475,"n":187,"o":19.475,"t":"2026-09-21T17:00:00Z","v":6395,"vw":19.491214},{"c":19.455,"h":19.49,"l":19.455,"n":266,"o":19.49,"t":"2026-09-21T17:15:00Z","v":19212,"vw":19.475795},{"c":19.41,"h":19.455,"l":19.41,"n":156,"o":19.455,"t":"2026-09-21T17:30:00Z","v":3758,"vw":19.428857},{"c":19.42,"h":19.42,"l":19.395,"n":178,"o":19.4062,"t":"2026-09-21T17:45:00Z","v":10761,"vw":19.411734},{"c":19.42,"h":19.425,"l":19.41,"n":193,"o":19.42,"t":"2026-09-21T18:00:00Z","v":6323,"vw":19.419976},{"c":19.455,"h":19.455,"l":19.43,"n":97,"o":19.43,"t":"2026-09-21T18:15:00Z","v":3448,"vw":19.447235},{"c":19.45,"h":19.47,"l":19.4412,"n":142,"o":19.46,"t":"2026-09-21T18:30:00Z","v":4686,"vw":19.45634},{"c":19.475,"h":19.475,"l":19.45,"n":247,"o":19.45,"t":"2026-09-21T18:45:00Z","v":6322,"vw":19.465368},{"c":19.475,"h":19.49,"l":19.47,"n":303,"o":19.48,"t":"2026-09-21T19:00:00Z","v":9033,"vw":19.480345},{"c":19.455,"h":19.495,"l":19.455,"n":265,"o":19.475,"t":"2026-09-21T19:15:00Z","v":10615,"vw":19.475482},{"c":19.465,"h":19.475,"l":19.435,"n":493,"o":19.455,"t":"2026-09-21T19:30:00Z","v":22698,"vw":19.45687},{"c":19.37,"h":19.485,"l":19.37,"n":1176,"o":19.47,"t":"2026-09-21T19:45:00Z","v":58753,"vw":19.418209},{"c":19.37,"h":19.37,"l":19.37,"n":16,"o":19.37,"t":"2026-09-21T20:00:00Z","v":73608,"vw":19.37},{"c":19.44,"h":19.525,"l":19.37,"n":338,"o":19.48,"t":"2026-09-22T13:30:00Z","v":20508,"vw":19.412855},{"c":19.53,"h":19.53,"l":19.42,"n":381,"o":19.445,"t":"2026-09-22T13:45:00Z","v":18361,"vw":19.468938},{"c":19.535,"h":19.57,"l":19.51,"n":300,"o":19.53,"t":"2026-09-22T14:00:00Z","v":15941,"vw":19.544266},{"c":19.42,"h":19.52,"l":19.42,"n":374,"o":19.52,"t":"2026-09-22T14:15:00Z","v":16472,"vw":19.464927},{"c":19.34,"h":19.43,"l":19.34,"n":367,"o":19.43,"t":"2026-09-22T14:30:00Z","v":15302,"vw":19.381298},{"c":19.285,"h":19.335,"l":19.255,"n":497,"o":19.335,"t":"2026-09-22T14:45:00Z","v":19001,"vw":19.290614},{"c":19.255,"h":19.305,"l":19.25,"n":283,"o":19.29,"t":"2026-09-22T15:00:00Z","v":7772,"vw":19.282626},{"c":19.24,"h":19.265,"l":19.235,"n":270,"o":19.255,"t":"2026-09-22T15:15:00Z","v":12271,"vw":19.252719},{"c":19.225,"h":19.23,"l":19.18,"n":306,"o":19.23,"t":"2026-09-22T15:30:00Z","v":12223,"vw":19.206148},{"c":19.25,"h":19.3,"l":19.205,"n":310,"o":19.23,"t":"2026-09-22T15:45:00Z","v":14700,"vw":19.259493},{"c":19.285,"h":19.295,"l":19.245,"n":164,"o":19.245,"t":"2026-09-22T16:00:00Z","v":6009,"vw":19.274733},{"c":19.28,"h":19.3,"l":19.28,"n":154,"o":19.29,"t":"2026-09-22T16:15:00Z","v":4898,"vw":19.288962},{"c":19.255,"h":19.28,"l":19.255,"n":153,"o":19.27,"t":"2026-09-22T16:30:00Z","v":5491,"vw":19.267839},{"c":19.255,"h":19.265,"l":19.24,"n":215,"o":19.25,"t":"2026-09-22T16:45:00Z","v":7231,"vw":19.251233},{"c":19.25,"h":19.265,"l":19.24,"n":174,"o":19.255,"t":"2026-09-22T17:00:00Z","v":4129,"vw":19.250699},{"c":19.25,"h":19.25,"l":19.24,"n":153,"o":19.245,"t":"2026-09-22T17:15:00Z","v":5531,"vw":19.243368},{"c":19.28,"h":19.28,"l":19.255,"n":204,"o":19.255,"t":"2026-09-22T17:30:00Z","v":6486,"vw":19.265216},{"c":19.36,"h":19.38,"l":19.285,"n":366,"o":19.29,"t":"2026-09-22T17:45:00Z","v":15174,"vw":19.333156},{"c":19.32,"h":19.35,"l":19.32,"n":277,"o":19.35,"t":"2026-09-22T18:00:00Z","v":8236,"vw":19.335923},{"c":19.345,"h":19.345,"l":19.32,"n":91,"o":19.32,"t":"2026-09-22T18:15:00Z","v":4348,"vw":19.335678},{"c":19.335,"h":19.365,"l":19.325,"n":253,"o":19.345,"t":"2026-09-22T18:30:00Z","v":12397,"vw":19.34738},{"c":19.325,"h":19.34,"l":19.315,"n":217,"o":19.335,"t":"2026-09-22T18:45:00Z","v":6521,"vw":19.327114},{"c":19.305,"h":19.325,"l":19.295,"n":206,"o":19.325,"t":"2026-09-22T19:00:00Z","v":8192,"vw":19.312665},{"c":19.33,"h":19.33,"l":19.305,"n":284,"o":19.305,"t":"2026-09-22T19:15:00Z","v":9748,"vw":19.316533},{"c":19.33,"h":19.355,"l":19.315,"n":474,"o":19.325,"t":"2026-09-22T19:30:00Z","v":23123,"vw":19.335792},{"c":19.19,"h":19.345,"l":19.18,"n":1519,"o":19.325,"t":"2026-09-22T19:45:00Z","v":89031,"vw":19.247609},{"c":19.18,"h":19.18,"l":19.18,"n":15,"o":19.18,"t":"2026-09-22T20:00:00Z","v":127072,"vw":19.18},{"c":19.165,"h":19.275,"l":19.09,"n":147,"o":19.18,"t":"2026-09-23T13:30:00Z","v":8477,"vw":19.174244},{"c":19.18,"h":19.19,"l":19.135,"n":106,"o":19.16,"t":"2026-09-23T13:45:00Z","v":3975,"vw":19.16537},{"c":19.17,"h":19.195,"l":19.11,"n":216,"o":19.18,"t":"2026-09-23T14:00:00Z","v":13292,"vw":19.152717},{"c":19.17,"h":19.225,"l":19.165,"n":241,"o":19.21,"t":"2026-09-23T14:15:00Z","v":10081,"vw":19.204289},{"c":19.13,"h":19.195,"l":19.13,"n":271,"o":19.19,"t":"2026-09-23T14:30:00Z","v":8895,"vw":19.170356},{"c":19.145,"h":19.185,"l":19.12,"n":299,"o":19.12,"t":"2026-09-23T14:45:00Z","v":16079,"vw":19.147019},{"c":19.18,"h":19.195,"l":19.14,"n":149,"o":19.145,"t":"2026-09-23T15:00:00Z","v":7454,"vw":19.170133},{"c":19.115,"h":19.21,"l":19.115,"n":255,"o":19.18,"t":"2026-09-23T15:15:00Z","v":12029,"vw":19.163418},{"c":19.115,"h":19.1199,"l":19.085,"n":215,"o":19.11,"t":"2026-09-23T15:30:00Z","v":8392,"vw":19.10721},{"c":19.09,"h":19.115,"l":19.085,"n":174,"o":19.115,"t":"2026-09-23T15:45:00Z","v":6204,"vw":19.102581},{"c":19.09,"h":19.1,"l":19.08,"n":124,"o":19.095,"t":"2026-09-23T16:00:00Z","v":4628,"vw":19.090728},{"c":19.095,"h":19.1,"l":19.08,"n":101,"o":19.08,"t":"2026-09-23T16:15:00Z","v":4729,"vw":19.09349},{"c":19.135,"h":19.1351,"l":19.09,"n":197,"o":19.1,"t":"2026-09-23T16:30:00Z","v":8323,"vw":19.110783},{"c":19.115,"h":19.145,"l":19.1,"n":203,"o":19.14,"t":"2026-09-23T16:45:00Z","v":7503,"vw":19.133763},{"c":19.095,"h":19.125,"l":19.055,"n":270,"o":19.115,"t":"2026-09-23T17:00:00Z","v":10045,"vw":19.082986},{"c":19.145,"h":19.145,"l":19.1,"n":257,"o":19.1,"t":"2026-09-23T17:15:00Z","v":9673,"vw":19.130764},{"c":19.145,"h":19.155,"l":19.115,"n":333,"o":19.14,"t":"2026-09-23T17:30:00Z","v":13820,"vw":19.131897},{"c":19.16,"h":19.16,"l":19.145,"n":120,"o":19.15,"t":"2026-09-23T17:45:00Z","v":4564,"vw":19.152728},{"c":19.13,"h":19.155,"l":19.13,"n":190,"o":19.155,"t":"2026-09-23T18:00:00Z","v":6960,"vw":19.137621},{"c":19.135,"h":19.145,"l":19.13,"n":205,"o":19.13,"t":"2026-09-23T18:15:00Z","v":6453,"vw":19.138582},{"c":19.095,"h":19.135,"l":19.095,"n":209,"o":19.135,"t":"2026-09-23T18:30:00Z","v":6415,"vw":19.113046},{"c":19.115,"h":19.115,"l":19.085,"n":255,"o":19.095,"t":"2026-09-23T18:45:00Z","v":10830,"vw":19.101232},{"c":19.11,"h":19.125,"l":19.1,"n":277,"o":19.12,"t":"2026-09-23T19:00:00Z","v":11441,"vw":19.11588},{"c":19.075,"h":19.105,"l":19.07,"n":277,"o":19.105,"t":"2026-09-23T19:15:00Z","v":7889,"vw":19.09243},{"c":19.055,"h":19.085,"l":19.0401,"n":512,"o":19.075,"t":"2026-09-23T19:30:00Z","v":20925,"vw":19.063537},{"c":19.015,"h":19.05,"l":19.01,"n":1380,"o":19.05,"t":"2026-09-23T19:45:00Z","v":73743,"vw":19.019627},{"c":19.02,"h":19.02,"l":19.02,"n":9,"o":19.02,"t":"2026-09-23T20:00:00Z","v":76122,"vw":19.02},{"c":19.0697,"h":19.0697,"l":19.0697,"n":1,"o":19.0697,"t":"2026-09-23T20:45:00Z","v":5646,"vw":19.0697},{"c":19.08,"h":19.13,"l":19.01,"n":296,"o":19.05,"t":"2026-09-24T13:30:00Z","v":22652,"vw":19.065098},{"c":19.065,"h":19.075,"l":19.035,"n":209,"o":19.07,"t":"2026-09-24T13:45:00Z","v":12355,"vw":19.054873},{"c":19.01,"h":19.06,"l":19,"n":380,"o":19.06,"t":"2026-09-24T14:00:00Z","v":25594,"vw":19.028492},{"c":19.01,"h":19.035,"l":18.99,"n":292,"o":19,"t":"2026-09-24T14:15:00Z","v":12805,"vw":19.012747},{"c":18.945,"h":19.02,"l":18.935,"n":311,"o":19.02,"t":"2026-09-24T14:30:00Z","v":12682,"vw":18.982092},{"c":18.91,"h":18.945,"l":18.905,"n":218,"o":18.945,"t":"2026-09-24T14:45:00Z","v":8118,"vw":18.914614},{"c":18.865,"h":18.915,"l":18.865,"n":211,"o":18.91,"t":"2026-09-24T15:00:00Z","v":4600,"vw":18.89067},{"c":18.925,"h":18.925,"l":18.865,"n":255,"o":18.865,"t":"2026-09-24T15:15:00Z","v":9071,"vw":18.901417},{"c":18.915,"h":18.935,"l":18.905,"n":262,"o":18.93,"t":"2026-09-24T15:30:00Z","v":14693,"vw":18.92031},{"c":18.905,"h":18.92,"l":18.89,"n":268,"o":18.915,"t":"2026-09-24T15:45:00Z","v":12313,"vw":18.900312},{"c":18.985,"h":18.985,"l":18.9,"n":264,"o":18.9,"t":"2026-09-24T16:00:00Z","v":38312,"vw":18.949051},{"c":19.085,"h":19.14,"l":18.985,"n":639,"o":18.99,"t":"2026-09-24T16:15:00Z","v":36383,"vw":19.072067},{"c":19.16,"h":19.185,"l":19.07,"n":336,"o":19.09,"t":"2026-09-24T16:30:00Z","v":15524,"vw":19.136003},{"c":19.13,"h":19.175,"l":19.125,"n":339,"o":19.135,"t":"2026-09-24T16:45:00Z","v":14154,"vw":19.158698},{"c":19.185,"h":19.185,"l":19.12,"n":307,"o":19.13,"t":"2026-09-24T17:00:00Z","v":13782,"vw":19.153802},{"c":19.125,"h":19.18,"l":19.125,"n":285,"o":19.18,"t":"2026-09-24T17:15:00Z","v":12083,"vw":19.155303},{"c":19.115,"h":19.125,"l":19.1,"n":148,"o":19.125,"t":"2026-09-24T17:30:00Z","v":5799,"vw":19.110083},{"c":19.15,"h":19.155,"l":19.11,"n":178,"o":19.115,"t":"2026-09-24T17:45:00Z","v":9327,"vw":19.135001},{"c":19.145,"h":19.165,"l":19.12,"n":226,"o":19.16,"t":"2026-09-24T18:00:00Z","v":7657,"vw":19.145116},{"c":19.195,"h":19.195,"l":19.14,"n":300,"o":19.145,"t":"2026-09-24T18:15:00Z","v":16068,"vw":19.169593},{"c":19.185,"h":19.205,"l":19.16,"n":410,"o":19.195,"t":"2026-09-24T18:30:00Z","v":19499,"vw":19.185639},{"c":19.175,"h":19.185,"l":19.16,"n":369,"o":19.185,"t":"2026-09-24T18:45:00Z","v":21195,"vw":19.17052},{"c":19.165,"h":19.195,"l":19.165,"n":441,"o":19.175,"t":"2026-09-24T19:00:00Z","v":21293,"vw":19.176114},{"c":19.185,"h":19.185,"l":19.155,"n":469,"o":19.165,"t":"2026-09-24T19:15:00Z","v":22192,"vw":19.168144},{"c":19.235,"h":19.24,"l":19.185,"n":536,"o":19.185,"t":"2026-09-24T19:30:00Z","v":29540,"vw":19.218522},{"c":19.225,"h":19.255,"l":19.21,"n":1253,"o":19.23,"t":"2026-09-24T19:45:00Z","v":72535,"vw":19.229963},{"c":19.22,"h":19.22,"l":19.22,"n":13,"o":19.22,"t":"2026-09-24T20:00:00Z","v":84533,"vw":19.22},{"c":19.41,"h":19.45,"l":19.25,"n":191,"o":19.25,"t":"2026-09-25T13:30:00Z","v":12008,"vw":19.36099},{"c":19.34,"h":19.41,"l":19.34,"n":291,"o":19.41,"t":"2026-09-25T13:45:00Z","v":18364,"vw":19.368946},{"c":19.3,"h":19.33,"l":19.26,"n":466,"o":19.33,"t":"2026-09-25T14:00:00Z","v":34659,"vw":19.288618},{"c":19.27,"h":19.32,"l":19.27,"n":333,"o":19.3,"t":"2026-09-25T14:15:00Z","v":18462,"vw":19.290406},{"c":19.3,"h":19.33,"l":19.275,"n":458,"o":19.28,"t":"2026-09-25T14:30:00Z","v":22605,"vw":19.304944},{"c":19.265,"h":19.305,"l":19.25,"n":282,"o":19.295,"t":"2026-09-25T14:45:00Z","v":10981,"vw":19.273321},{"c":19.295,"h":19.315,"l":19.265,"n":312,"o":19.27,"t":"2026-09-25T15:00:00Z","v":19013,"vw":19.28516},{"c":19.285,"h":19.315,"l":19.285,"n":220,"o":19.3,"t":"2026-09-25T15:15:00Z","v":10608,"vw":19.300746},{"c":19.23,"h":19.31,"l":19.23,"n":360,"o":19.29,"t":"2026-09-25T15:30:00Z","v":22917,"vw":19.285508},{"c":19.26,"h":19.26,"l":19.185,"n":562,"o":19.235,"t":"2026-09-25T15:45:00Z","v":43918,"vw":19.215397},{"c":19.36,"h":19.36,"l":19.275,"n":561,"o":19.28,"t":"2026-09-25T16:00:00Z","v":41085,"vw":19.315666},{"c":19.34,"h":19.355,"l":19.325,"n":329,"o":19.355,"t":"2026-09-25T16:15:00Z","v":23667,"vw":19.335617},{"c":19.348,"h":19.35,"l":19.315,"n":236,"o":19.335,"t":"2026-09-25T16:30:00Z","v":14264,"vw":19.334732},{"c":19.335,"h":19.345,"l":19.315,"n":168,"o":19.34,"t":"2026-09-25T16:45:00Z","v":8197,"vw":19.328545},{"c":19.355,"h":19.355,"l":19.33,"n":165,"o":19.34,"t":"2026-09-25T17:00:00Z","v":11715,"vw":19.344854},{"c":19.37,"h":19.375,"l":19.355,"n":151,"o":19.355,"t":"2026-09-25T17:15:00Z","v":6838,"vw":19.363156},{"c":19.315,"h":19.36,"l":19.315,"n":180,"o":19.36,"t":"2026-09-25T17:30:00Z","v":8589,"vw":19.327767},{"c":19.35,"h":19.35,"l":19.31,"n":156,"o":19.31,"t":"2026-09-25T17:45:00Z","v":9297,"vw":19.33145},{"c":19.335,"h":19.355,"l":19.325,"n":181,"o":19.355,"t":"2026-09-25T18:00:00Z","v":10802,"vw":19.340568},{"c":19.315,"h":19.345,"l":19.315,"n":236,"o":19.34,"t":"2026-09-25T18:15:00Z","v":8937,"vw":19.335426},{"c":19.3,"h":19.31,"l":19.285,"n":348,"o":19.31,"t":"2026-09-25T18:30:00Z","v":16854,"vw":19.295569},{"c":19.325,"h":19.325,"l":19.305,"n":223,"o":19.305,"t":"2026-09-25T18:45:00Z","v":8057,"vw":19.316845},{"c":19.33,"h":19.33,"l":19.31,"n":334,"o":19.325,"t":"2026-09-25T19:00:00Z","v":16140,"vw":19.323566},{"c":19.315,"h":19.35,"l":19.315,"n":371,"o":19.325,"t":"2026-09-25T19:15:00Z","v":18911,"vw":19.333699},{"c":19.35,"h":19.355,"l":19.29,"n":426,"o":19.315,"t":"2026-09-25T19:30:00Z","v":22391,"vw":19.324015},{"c":19.29,"h":19.36,"l":19.26,"n":1773,"o":19.355,"t":"2026-09-25T19:45:00Z","v":106882,"vw":19.294705},{"c":19.28,"h":19.28,"l":19.28,"n":15,"o":19.28,"t":"2026-09-25T20:00:00Z","v":89771,"vw":19.28},{"c":19.21,"h":19.38,"l":19.155,"n":240,"o":19.29,"t":"2026-09-28T13:30:00Z","v":12823,"vw":19.265948},{"c":19.1,"h":19.23,"l":19.1,"n":223,"o":19.23,"t":"2026-09-28T13:45:00Z","v":6884,"vw":19.167938},{"c":19.12,"h":19.18,"l":19.1,"n":312,"o":19.1,"t":"2026-09-28T14:00:00Z","v":14583,"vw":19.143603},{"c":19.15,"h":19.1599,"l":19.11,"n":180,"o":19.14,"t":"2026-09-28T14:15:00Z","v":13751,"vw":19.141247},{"c":19.11,"h":19.16,"l":19.075,"n":206,"o":19.16,"t":"2026-09-28T14:30:00Z","v":7978,"vw":19.10484},{"c":19.065,"h":19.11,"l":19.06,"n":430,"o":19.11,"t":"2026-09-28T14:45:00Z","v":19654,"vw":19.080636},{"c":19.05,"h":19.085,"l":19.045,"n":195,"o":19.065,"t":"2026-09-28T15:00:00Z","v":10563,"vw":19.06086},{"c":19.05,"h":19.085,"l":19.04,"n":200,"o":19.05,"t":"2026-09-28T15:15:00Z","v":9642,"vw":19.061738},{"c":19.095,"h":19.1,"l":19.07,"n":220,"o":19.07,"t":"2026-09-28T15:30:00Z","v":8462,"vw":19.087353},{"c":19.065,"h":19.1,"l":19.065,"n":254,"o":19.095,"t":"2026-09-28T15:45:00Z","v":9889,"vw":19.088006},{"c":19.095,"h":19.095,"l":19.06,"n":207,"o":19.07,"t":"2026-09-28T16:00:00Z","v":11641,"vw":19.083987},{"c":19.18,"h":19.19,"l":19.095,"n":428,"o":19.1,"t":"2026-09-28T16:15:00Z","v":21924,"vw":19.125475},{"c":19.115,"h":19.175,"l":19.115,"n":230,"o":19.175,"t":"2026-09-28T16:30:00Z","v":9783,"vw":19.138842},{"c":19.125,"h":19.13,"l":19.1,"n":235,"o":19.12,"t":"2026-09-28T16:45:00Z","v":11159,"vw":19.115774},{"c":19.18,"h":19.23,"l":19.125,"n":404,"o":19.125,"t":"2026-09-28T17:00:00Z","v":17805,"vw":19.176214},{"c":19.155,"h":19.195,"l":19.145,"n":179,"o":19.185,"t":"2026-09-28T17:15:00Z","v":7948,"vw":19.16743},{"c":19.2,"h":19.2,"l":19.155,"n":245,"o":19.155,"t":"2026-09-28T17:30:00Z","v":9056,"vw":19.171604},{"c":19.145,"h":19.19,"l":19.14,"n":125,"o":19.19,"t":"2026-09-28T17:45:00Z","v":5012,"vw":19.168535},{"c":19.125,"h":19.145,"l":19.125,"n":132,"o":19.145,"t":"2026-09-28T18:00:00Z","v":7411,"vw":19.131685},{"c":19.14,"h":19.14,"l":19.115,"n":209,"o":19.125,"t":"2026-09-28T18:15:00Z","v":7771,"vw":19.1252},{"c":19.13,"h":19.135,"l":19.11,"n":242,"o":19.135,"t":"2026-09-28T18:30:00Z","v":13628,"vw":19.125593},{"c":19.11,"h":19.13,"l":19.105,"n":285,"o":19.13,"t":"2026-09-28T18:45:00Z","v":10878,"vw":19.115057},{"c":19.055,"h":19.115,"l":19.055,"n":294,"o":19.115,"t":"2026-09-28T19:00:00Z","v":10948,"vw":19.095478},{"c":19.09,"h":19.09,"l":19.04,"n":387,"o":19.055,"t":"2026-09-28T19:15:00Z","v":17616,"vw":19.070009},{"c":19.11,"h":19.13,"l":19.085,"n":573,"o":19.09,"t":"2026-09-28T19:30:00Z","v":27131,"vw":19.106418},{"c":19.05,"h":19.115,"l":19.035,"n":1682,"o":19.11,"t":"2026-09-28T19:45:00Z","v":120700,"vw":19.062872},{"c":19.04,"h":19.04,"l":19.04,"n":17,"o":19.04,"t":"2026-09-28T20:00:00Z","v":123072,"vw":19.04},{"c":19.09,"h":19.17,"l":19.02,"n":147,"o":19.14,"t":"2026-09-29T13:30:00Z","v":11811,"vw":19.073251},{"c":18.97,"h":19.08,"l":18.97,"n":182,"o":19.08,"t":"2026-09-29T13:45:00Z","v":7553,"vw":19.020779},{"c":18.98,"h":19.03,"l":18.94,"n":302,"o":18.97,"t":"2026-09-29T14:00:00Z","v":14844,"vw":18.977172},{"c":18.94,"h":18.985,"l":18.93,"n":200,"o":18.985,"t":"2026-09-29T14:15:00Z","v":7154,"vw":18.95466},{"c":18.96,"h":18.965,"l":18.93,"n":309,"o":18.95,"t":"2026-09-29T14:30:00Z","v":12900,"vw":18.947174},{"c":18.97,"h":18.99,"l":18.97,"n":213,"o":18.97,"t":"2026-09-29T14:45:00Z","v":10441,"vw":18.976},{"c":18.865,"h":18.96,"l":18.865,"n":258,"o":18.96,"t":"2026-09-29T15:00:00Z","v":23136,"vw":18.931163},{"c":18.87,"h":18.88,"l":18.835,"n":225,"o":18.865,"t":"2026-09-29T15:15:00Z","v":12610,"vw":18.861993},{"c":18.835,"h":18.88,"l":18.805,"n":259,"o":18.865,"t":"2026-09-29T15:30:00Z","v":12326,"vw":18.823419},{"c":18.845,"h":18.87,"l":18.835,"n":210,"o":18.835,"t":"2026-09-29T15:45:00Z","v":9595,"vw":18.851973},{"c":18.84,"h":18.855,"l":18.825,"n":209,"o":18.845,"t":"2026-09-29T16:00:00Z","v":9002,"vw":18.839177},{"c":18.795,"h":18.835,"l":18.795,"n":163,"o":18.835,"t":"2026-09-29T16:15:00Z","v":6974,"vw":18.817932},{"c":18.815,"h":18.825,"l":18.8,"n":191,"o":18.8,"t":"2026-09-29T16:30:00Z","v":9212,"vw":18.811366},{"c":18.855,"h":18.855,"l":18.82,"n":157,"o":18.82,"t":"2026-09-29T16:45:00Z","v":7249,"vw":18.841256},{"c":18.83,"h":18.85,"l":18.815,"n":124,"o":18.85,"t":"2026-09-29T17:00:00Z","v":4515,"vw":18.83408},{"c":18.825,"h":18.835,"l":18.8,"n":164,"o":18.83,"t":"2026-09-29T17:15:00Z","v":6872,"vw":18.81755},{"c":18.82,"h":18.84,"l":18.815,"n":147,"o":18.82,"t":"2026-09-29T17:30:00Z","v":4780,"vw":18.827384},{"c":18.805,"h":18.845,"l":18.8,"n":178,"o":18.835,"t":"2026-09-29T17:45:00Z","v":9485,"vw":18.829045},{"c":18.825,"h":18.83,"l":18.785,"n":382,"o":18.805,"t":"2026-09-29T18:00:00Z","v":17441,"vw":18.80434},{"c":18.84,"h":18.85,"l":18.82,"n":242,"o":18.83,"t":"2026-09-29T18:15:00Z","v":9213,"vw":18.83642},{"c":18.845,"h":18.865,"l":18.84,"n":284,"o":18.84,"t":"2026-09-29T18:30:00Z","v":16878,"vw":18.856678},{"c":18.84,"h":18.84,"l":18.815,"n":291,"o":18.84,"t":"2026-09-29T18:45:00Z","v":9963,"vw":18.828973},{"c":18.835,"h":18.845,"l":18.825,"n":271,"o":18.84,"t":"2026-09-29T19:00:00Z","v":8907,"vw":18.833021},{"c":18.86,"h":18.86,"l":18.82,"n":268,"o":18.835,"t":"2026-09-29T19:15:00Z","v":9401,"vw":18.835812},{"c":18.88,"h":18.88,"l":18.845,"n":555,"o":18.86,"t":"2026-09-29T19:30:00Z","v":20984,"vw":18.860376},{"c":18.87,"h":18.885,"l":18.855,"n":1500,"o":18.885,"t":"2026-09-29T19:45:00Z","v":80258,"vw":18.870351},{"c":18.86,"h":18.86,"l":18.86,"n":23,"o":18.86,"t":"2026-09-29T20:00:00Z","v":74415,"vw":18.86},{"c":18.91,"h":19,"l":18.83,"n":323,"o":18.89,"t":"2026-09-30T13:30:00Z","v":26805,"vw":18.939019},{"c":18.83,"h":18.905,"l":18.83,"n":199,"o":18.9,"t":"2026-09-30T13:45:00Z","v":12656,"vw":18.884988},{"c":18.92,"h":18.9453,"l":18.825,"n":310,"o":18.825,"t":"2026-09-30T14:00:00Z","v":14920,"vw":18.886901},{"c":18.87,"h":18.935,"l":18.87,"n":379,"o":18.9,"t":"2026-09-30T14:15:00Z","v":40698,"vw":18.902108},{"c":18.86,"h":18.875,"l":18.83,"n":246,"o":18.865,"t":"2026-09-30T14:30:00Z","v":10878,"vw":18.854504},{"c":18.885,"h":18.89,"l":18.86,"n":229,"o":18.865,"t":"2026-09-30T14:45:00Z","v":11839,"vw":18.875571},{"c":18.895,"h":18.905,"l":18.88,"n":356,"o":18.89,"t":"2026-09-30T15:00:00Z","v":21558,"vw":18.893122},{"c":18.875,"h":18.905,"l":18.865,"n":321,"o":18.9,"t":"2026-09-30T15:15:00Z","v":16826,"vw":18.89063},{"c":18.82,"h":18.875,"l":18.81,"n":290,"o":18.875,"t":"2026-09-30T15:30:00Z","v":66749,"vw":18.834976},{"c":18.83,"h":18.835,"l":18.8,"n":215,"o":18.815,"t":"2026-09-30T15:45:00Z","v":158311,"vw":18.804003},{"c":18.845,"h":18.855,"l":18.835,"n":181,"o":18.84,"t":"2026-09-30T16:00:00Z","v":9793,"vw":18.847755},{"c":18.82,"h":18.8686,"l":18.82,"n":257,"o":18.85,"t":"2026-09-30T16:15:00Z","v":11520,"vw":18.84571},{"c":18.845,"h":18.845,"l":18.805,"n":226,"o":18.805,"t":"2026-09-30T16:30:00Z","v":9759,"vw":18.830603},{"c":18.84,"h":18.845,"l":18.825,"n":199,"o":18.845,"t":"2026-09-30T16:45:00Z","v":7997,"vw":18.836637},{"c":18.825,"h":18.835,"l":18.8,"n":335,"o":18.83,"t":"2026-09-30T17:00:00Z","v":21988,"vw":18.821083},{"c":18.78,"h":18.825,"l":18.765,"n":208,"o":18.825,"t":"2026-09-30T17:15:00Z","v":9686,"vw":18.787571},{"c":18.795,"h":18.795,"l":18.765,"n":172,"o":18.795,"t":"2026-09-30T17:30:00Z","v":8247,"vw":18.779286},{"c":18.775,"h":18.795,"l":18.76,"n":161,"o":18.79,"t":"2026-09-30T17:45:00Z","v":7046,"vw":18.77563},{"c":18.805,"h":18.81,"l":18.78,"n":185,"o":18.78,"t":"2026-09-30T18:00:00Z","v":8779,"vw":18.796671},{"c":18.81,"h":18.81,"l":18.78,"n":542,"o":18.805,"t":"2026-09-30T18:15:00Z","v":43590,"vw":18.798123},{"c":18.81,"h":18.825,"l":18.8,"n":188,"o":18.825,"t":"2026-09-30T18:30:00Z","v":5775,"vw":18.812284},{"c":18.8,"h":18.81,"l":18.79,"n":260,"o":18.81,"t":"2026-09-30T18:45:00Z","v":8179,"vw":18.799431},{"c":18.8,"h":18.8099,"l":18.79,"n":272,"o":18.795,"t":"2026-09-30T19:00:00Z","v":10527,"vw":18.797387},{"c":18.835,"h":18.835,"l":18.8,"n":334,"o":18.8,"t":"2026-09-30T19:15:00Z","v":13816,"vw":18.828125},{"c":18.88,"h":18.885,"l":18.835,"n":445,"o":18.835,"t":"2026-09-30T19:30:00Z","v":19481,"vw":18.866729},{"c":18.85,"h":18.875,"l":18.83,"n":1401,"o":18.875,"t":"2026-09-30T19:45:00Z","v":85161,"vw":18.846417},{"c":18.83,"h":18.83,"l":18.83,"n":30,"o":18.83,"t":"2026-09-30T20:00:00Z","v":166390,"vw":18.83},{"c":18.62,"h":18.85,"l":18.58,"n":442,"o":18.73,"t":"2026-10-01T13:30:00Z","v":23502,"vw":18.704923},{"c":18.64,"h":18.69,"l":18.61,"n":264,"o":18.61,"t":"2026-10-01T13:45:00Z","v":11325,"vw":18.63749},{"c":18.51,"h":18.63,"l":18.49,"n":564,"o":18.63,"t":"2026-10-01T14:00:00Z","v":31836,"vw":18.529231},{"c":18.525,"h":18.565,"l":18.515,"n":600,"o":18.515,"t":"2026-10-01T14:15:00Z","v":33484,"vw":18.544581},{"c":18.64,"h":18.64,"l":18.52,"n":439,"o":18.54,"t":"2026-10-01T14:30:00Z","v":20498,"vw":18.57473},{"c":18.605,"h":18.64,"l":18.56,"n":497,"o":18.63,"t":"2026-10-01T14:45:00Z","v":25283,"vw":18.598559},{"c":18.585,"h":18.605,"l":18.555,"n":462,"o":18.6,"t":"2026-10-01T15:00:00Z","v":17193,"vw":18.578207},{"c":18.655,"h":18.67,"l":18.59,"n":312,"o":18.59,"t":"2026-10-01T15:15:00Z","v":13355,"vw":18.631797},{"c":18.72,"h":18.72,"l":18.63,"n":340,"o":18.65,"t":"2026-10-01T15:30:00Z","v":14320,"vw":18.667433},{"c":18.77,"h":18.795,"l":18.705,"n":448,"o":18.71,"t":"2026-10-01T15:45:00Z","v":20040,"vw":18.749684},{"c":18.835,"h":18.85,"l":18.775,"n":373,"o":18.78,"t":"2026-10-01T16:00:00Z","v":17712,"vw":18.805729},{"c":18.875,"h":18.875,"l":18.83,"n":268,"o":18.83,"t":"2026-10-01T16:15:00Z","v":14904,"vw":18.857706},{"c":18.895,"h":18.905,"l":18.88,"n":343,"o":18.88,"t":"2026-10-01T16:30:00Z","v":14440,"vw":18.895152},{"c":18.875,"h":18.91,"l":18.86,"n":428,"o":18.9,"t":"2026-10-01T16:45:00Z","v":14878,"vw":18.883455},{"c":18.93,"h":18.93,"l":18.88,"n":271,"o":18.88,"t":"2026-10-01T17:00:00Z","v":9419,"vw":18.915625},{"c":18.91,"h":18.955,"l":18.905,"n":442,"o":18.92,"t":"2026-10-01T17:15:00Z","v":20900,"vw":18.931302},{"c":18.95,"h":18.95,"l":18.905,"n":520,"o":18.915,"t":"2026-10-01T17:30:00Z","v":27806,"vw":18.929872},{"c":18.895,"h":18.95,"l":18.89,"n":363,"o":18.95,"t":"2026-10-01T17:45:00Z","v":15476,"vw":18.921887},{"c":18.885,"h":18.9,"l":18.855,"n":386,"o":18.89,"t":"2026-10-01T18:00:00Z","v":14067,"vw":18.879254},{"c":18.925,"h":18.925,"l":18.89,"n":450,"o":18.905,"t":"2026-10-01T18:15:00Z","v":23112,"vw":18.905465},{"c":18.95,"h":18.975,"l":18.92,"n":292,"o":18.9249,"t":"2026-10-01T18:30:00Z","v":15319,"vw":18.939534},{"c":18.955,"h":18.96,"l":18.935,"n":300,"o":18.95,"t":"2026-10-01T18:45:00Z","v":16461,"vw":18.947022},{"c":18.965,"h":18.98,"l":18.96,"n":285,"o":18.96,"t":"2026-10-01T19:00:00Z","v":12717,"vw":18.971987},{"c":19.025,"h":19.025,"l":18.965,"n":307,"o":18.965,"t":"2026-10-01T19:15:00Z","v":12537,"vw":18.995325},{"c":19.015,"h":19.055,"l":18.975,"n":538,"o":19.03,"t":"2026-10-01T19:30:00Z","v":26645,"vw":19.012899},{"c":19.085,"h":19.125,"l":19.02,"n":1482,"o":19.02,"t":"2026-10-01T19:45:00Z","v":98020,"vw":19.093919},{"c":19.08,"h":19.08,"l":19.08,"n":21,"o":19.08,"t":"2026-10-01T20:00:00Z","v":105978,"vw":19.08},{"c":19.5,"h":19.81,"l":19.15,"n":21,"o":19.29,"t":"2026-10-02T12:15:00Z","v":1663,"vw":19.37564},{"c":19.49,"h":19.49,"l":19.49,"n":5,"o":19.49,"t":"2026-10-02T12:45:00Z","v":109,"vw":19.49},{"c":19.31,"h":19.32,"l":19.31,"n":11,"o":19.32,"t":"2026-10-02T13:15:00Z","v":1133,"vw":19.317846},{"c":19.57,"h":19.675,"l":19.31,"n":537,"o":19.31,"t":"2026-10-02T13:30:00Z","v":52712,"vw":19.497364},{"c":19.64,"h":19.725,"l":19.58,"n":617,"o":19.58,"t":"2026-10-02T13:45:00Z","v":39498,"vw":19.650683},{"c":19.72,"h":19.795,"l":19.6,"n":803,"o":19.64,"t":"2026-10-02T14:00:00Z","v":56925,"vw":19.715574},{"c":19.74,"h":19.77,"l":19.7,"n":471,"o":19.725,"t":"2026-10-02T14:15:00Z","v":26368,"vw":19.735196},{"c":19.74,"h":19.76,"l":19.675,"n":513,"o":19.75,"t":"2026-10-02T14:30:00Z","v":33476,"vw":19.722128},{"c":19.72,"h":19.8,"l":19.705,"n":582,"o":19.745,"t":"2026-10-02T14:45:00Z","v":50305,"vw":19.759687},{"c":19.585,"h":19.725,"l":19.58,"n":554,"o":19.72,"t":"2026-10-02T15:00:00Z","v":43358,"vw":19.637932},{"c":19.505,"h":19.59,"l":19.505,"n":587,"o":19.59,"t":"2026-10-02T15:15:00Z","v":41773,"vw":19.544958},{"c":19.485,"h":19.54,"l":19.475,"n":454,"o":19.51,"t":"2026-10-02T15:30:00Z","v":20537,"vw":19.506037},{"c":19.39,"h":19.49,"l":19.39,"n":654,"o":19.485,"t":"2026-10-02T15:45:00Z","v":50219,"vw":19.421319},{"c":19.4,"h":19.405,"l":19.33,"n":425,"o":19.39,"t":"2026-10-02T16:00:00Z","v":30683,"vw":19.358896},{"c":19.395,"h":19.405,"l":19.38,"n":328,"o":19.39,"t":"2026-10-02T16:15:00Z","v":16576,"vw":19.394064},{"c":19.355,"h":19.395,"l":19.355,"n":210,"o":19.395,"t":"2026-10-02T16:30:00Z","v":7430,"vw":19.365551},{"c":19.395,"h":19.415,"l":19.355,"n":491,"o":19.36,"t":"2026-10-02T16:45:00Z","v":33760,"vw":19.402316},{"c":19.365,"h":19.41,"l":19.365,"n":743,"o":19.4,"t":"2026-10-02T17:00:00Z","v":49097,"vw":19.398863},{"c":19.325,"h":19.37,"l":19.32,"n":264,"o":19.365,"t":"2026-10-02T17:15:00Z","v":9684,"vw":19.33731},{"c":19.37,"h":19.37,"l":19.34,"n":226,"o":19.34,"t":"2026-10-02T17:30:00Z","v":8792,"vw":19.355764},{"c":19.375,"h":19.375,"l":19.355,"n":165,"o":19.365,"t":"2026-10-02T17:45:00Z","v":10470,"vw":19.36195},{"c":19.395,"h":19.395,"l":19.37,"n":204,"o":19.375,"t":"2026-10-02T18:00:00Z","v":5947,"vw":19.377692},{"c":19.355,"h":19.39,"l":19.35,"n":225,"o":19.39,"t":"2026-10-02T18:15:00Z","v":8852,"vw":19.372666},{"c":19.38,"h":19.38,"l":19.365,"n":273,"o":19.365,"t":"2026-10-02T18:30:00Z","v":12762,"vw":19.373121},{"c":19.375,"h":19.42,"l":19.375,"n":443,"o":19.39,"t":"2026-10-02T18:45:00Z","v":43117,"vw":19.39294},{"c":19.45,"h":19.47,"l":19.37,"n":1182,"o":19.37,"t":"2026-10-02T19:00:00Z","v":102532,"vw":19.438261},{"c":19.44,"h":19.475,"l":19.42,"n":955,"o":19.45,"t":"2026-10-02T19:15:00Z","v":75041,"vw":19.447169},{"c":19.52,"h":19.52,"l":19.44,"n":1121,"o":19.44,"t":"2026-10-02T19:30:00Z","v":77506,"vw":19.463726},{"c":19.485,"h":19.535,"l":19.45,"n":1938,"o":19.52,"t":"2026-10-02T19:45:00Z","v":122899,"vw":19.493866},{"c":19.48,"h":19.48,"l":19.48,"n":12,"o":19.48,"t":"2026-10-02T20:00:00Z","v":111035,"vw":19.48},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-02T22:30:00Z","v":103,"vw":19.5},{"c":19.215,"h":19.5,"l":19.185,"n":484,"o":19.49,"t":"2026-10-05T13:30:00Z","v":31536,"vw":19.352965},{"c":19.24,"h":19.28,"l":19.2,"n":367,"o":19.22,"t":"2026-10-05T13:45:00Z","v":19041,"vw":19.233827},{"c":19.345,"h":19.36,"l":19.18,"n":468,"o":19.23,"t":"2026-10-05T14:00:00Z","v":24445,"vw":19.289925},{"c":19.405,"h":19.45,"l":19.34,"n":507,"o":19.345,"t":"2026-10-05T14:15:00Z","v":22134,"vw":19.406407},{"c":19.325,"h":19.415,"l":19.315,"n":438,"o":19.405,"t":"2026-10-05T14:30:00Z","v":17953,"vw":19.366308},{"c":19.29,"h":19.345,"l":19.265,"n":451,"o":19.325,"t":"2026-10-05T14:45:00Z","v":17200,"vw":19.30329},{"c":19.275,"h":19.29,"l":19.245,"n":407,"o":19.285,"t":"2026-10-05T15:00:00Z","v":16220,"vw":19.268494},{"c":19.22,"h":19.275,"l":19.21,"n":472,"o":19.275,"t":"2026-10-05T15:15:00Z","v":16446,"vw":19.245155},{"c":19.265,"h":19.275,"l":19.215,"n":468,"o":19.22,"t":"2026-10-05T15:30:00Z","v":22045,"vw":19.242063},{"c":19.285,"h":19.285,"l":19.26,"n":332,"o":19.26,"t":"2026-10-05T15:45:00Z","v":12766,"vw":19.275419},{"c":19.285,"h":19.285,"l":19.255,"n":306,"o":19.28,"t":"2026-10-05T16:00:00Z","v":12554,"vw":19.271715},{"c":19.27,"h":19.3,"l":19.27,"n":307,"o":19.28,"t":"2026-10-05T16:15:00Z","v":9429,"vw":19.284502},{"c":19.325,"h":19.33,"l":19.265,"n":330,"o":19.27,"t":"2026-10-05T16:30:00Z","v":10161,"vw":19.300047},{"c":19.345,"h":19.345,"l":19.325,"n":247,"o":19.325,"t":"2026-10-05T16:45:00Z","v":8501,"vw":19.337358},{"c":19.305,"h":19.34,"l":19.3,"n":293,"o":19.34,"t":"2026-10-05T17:00:00Z","v":12104,"vw":19.314629},{"c":19.295,"h":19.315,"l":19.295,"n":300,"o":19.305,"t":"2026-10-05T17:15:00Z","v":13508,"vw":19.305403},{"c":19.325,"h":19.335,"l":19.295,"n":328,"o":19.295,"t":"2026-10-05T17:30:00Z","v":14248,"vw":19.313013},{"c":19.265,"h":19.326,"l":19.265,"n":274,"o":19.326,"t":"2026-10-05T17:45:00Z","v":9873,"vw":19.28855},{"c":19.245,"h":19.28,"l":19.235,"n":399,"o":19.265,"t":"2026-10-05T18:00:00Z","v":18582,"vw":19.264233},{"c":19.265,"h":19.275,"l":19.25,"n":278,"o":19.25,"t":"2026-10-05T18:15:00Z","v":11768,"vw":19.260658},{"c":19.285,"h":19.29,"l":19.265,"n":223,"o":19.27,"t":"2026-10-05T18:30:00Z","v":7981,"vw":19.277865},{"c":19.285,"h":19.29,"l":19.27,"n":293,"o":19.28,"t":"2026-10-05T18:45:00Z","v":15144,"vw":19.276801},{"c":19.33,"h":19.33,"l":19.285,"n":316,"o":19.285,"t":"2026-10-05T19:00:00Z","v":11509,"vw":19.308069},{"c":19.295,"h":19.33,"l":19.295,"n":296,"o":19.33,"t":"2026-10-05T19:15:00Z","v":16096,"vw":19.311494},{"c":19.275,"h":19.305,"l":19.26,"n":428,"o":19.3,"t":"2026-10-05T19:30:00Z","v":24782,"vw":19.276874},{"c":19.23,"h":19.275,"l":19.205,"n":1877,"o":19.27,"t":"2026-10-05T19:45:00Z","v":139241,"vw":19.233766},{"c":19.24,"h":19.24,"l":19.24,"n":17,"o":19.24,"t":"2026-10-05T20:00:00Z","v":194215,"vw":19.24},{"c":19.425,"h":19.435,"l":19.3,"n":298,"o":19.35,"t":"2026-10-06T13:30:00Z","v":21522,"vw":19.373761},{"c":19.395,"h":19.43,"l":19.39,"n":288,"o":19.43,"t":"2026-10-06T13:45:00Z","v":17440,"vw":19.40839},{"c":19.49,"h":19.52,"l":19.38,"n":367,"o":19.38,"t":"2026-10-06T14:00:00Z","v":20348,"vw":19.470104},{"c":19.39,"h":19.48,"l":19.385,"n":242,"o":19.48,"t":"2026-10-06T14:15:00Z","v":10941,"vw":19.438892},{"c":19.38,"h":19.41,"l":19.365,"n":303,"o":19.395,"t":"2026-10-06T14:30:00Z","v":15167,"vw":19.389693},{"c":19.415,"h":19.43,"l":19.375,"n":308,"o":19.38,"t":"2026-10-06T14:45:00Z","v":15306,"vw":19.410442},{"c":19.46,"h":19.46,"l":19.415,"n":274,"o":19.43,"t":"2026-10-06T15:00:00Z","v":13502,"vw":19.437312},{"c":19.45,"h":19.46,"l":19.425,"n":228,"o":19.46,"t":"2026-10-06T15:15:00Z","v":8377,"vw":19.439804},{"c":19.45,"h":19.46,"l":19.435,"n":219,"o":19.46,"t":"2026-10-06T15:30:00Z","v":7542,"vw":19.444762},{"c":19.43,"h":19.465,"l":19.43,"n":363,"o":19.46,"t":"2026-10-06T15:45:00Z","v":14160,"vw":19.443661},{"c":19.415,"h":19.425,"l":19.4,"n":317,"o":19.425,"t":"2026-10-06T16:00:00Z","v":10936,"vw":19.416202},{"c":19.4,"h":19.42,"l":19.4,"n":237,"o":19.41,"t":"2026-10-06T16:15:00Z","v":10876,"vw":19.407472},{"c":19.44,"h":19.44,"l":19.405,"n":212,"o":19.405,"t":"2026-10-06T16:30:00Z","v":8219,"vw":19.416634},{"c":19.405,"h":19.44,"l":19.395,"n":247,"o":19.44,"t":"2026-10-06T16:45:00Z","v":11750,"vw":19.416221},{"c":19.42,"h":19.425,"l":19.39,"n":260,"o":19.4,"t":"2026-10-06T17:00:00Z","v":9190,"vw":19.410628},{"c":19.39,"h":19.42,"l":19.39,"n":279,"o":19.42,"t":"2026-10-06T17:15:00Z","v":12856,"vw":19.403472},{"c":19.39,"h":19.4,"l":19.385,"n":184,"o":19.385,"t":"2026-10-06T17:30:00Z","v":7141,"vw":19.394935},{"c":19.38,"h":19.405,"l":19.38,"n":198,"o":19.4,"t":"2026-10-06T17:45:00Z","v":11326,"vw":19.394357},{"c":19.355,"h":19.385,"l":19.345,"n":197,"o":19.38,"t":"2026-10-06T18:00:00Z","v":14168,"vw":19.36211},{"c":19.325,"h":19.355,"l":19.31,"n":203,"o":19.355,"t":"2026-10-06T18:15:00Z","v":12324,"vw":19.328065},{"c":19.325,"h":19.34,"l":19.31,"n":268,"o":19.325,"t":"2026-10-06T18:30:00Z","v":18289,"vw":19.323528},{"c":19.315,"h":19.325,"l":19.31,"n":157,"o":19.32,"t":"2026-10-06T18:45:00Z","v":15887,"vw":19.319705},{"c":19.345,"h":19.35,"l":19.3,"n":346,"o":19.31,"t":"2026-10-06T19:00:00Z","v":18483,"vw":19.323623},{"c":19.365,"h":19.365,"l":19.33,"n":320,"o":19.345,"t":"2026-10-06T19:15:00Z","v":13188,"vw":19.341428},{"c":19.325,"h":19.37,"l":19.325,"n":542,"o":19.37,"t":"2026-10-06T19:30:00Z","v":27948,"vw":19.344979},{"c":19.325,"h":19.35,"l":19.29,"n":1553,"o":19.325,"t":"2026-10-06T19:45:00Z","v":107697,"vw":19.320001},{"c":19.31,"h":19.31,"l":19.31,"n":27,"o":19.31,"t":"2026-10-06T20:00:00Z","v":114772,"vw":19.31},{"c":19.31,"h":19.31,"l":19.31,"n":1,"o":19.31,"t":"2026-10-06T20:15:00Z","v":3301,"vw":19.31},{"c":19.06,"h":19.505,"l":18.9016,"n":766,"o":19.12,"t":"2026-10-07T13:30:00Z","v":52426,"vw":19.058065},{"c":19.085,"h":19.1,"l":19.02,"n":446,"o":19.06,"t":"2026-10-07T13:45:00Z","v":28290,"vw":19.060233},{"c":19.15,"h":19.225,"l":19.085,"n":611,"o":19.085,"t":"2026-10-07T14:00:00Z","v":41904,"vw":19.153398},{"c":19.095,"h":19.17,"l":19.09,"n":546,"o":19.145,"t":"2026-10-07T14:15:00Z","v":29678,"vw":19.147452},{"c":19.08,"h":19.11,"l":19.065,"n":357,"o":19.085,"t":"2026-10-07T14:30:00Z","v":16137,"vw":19.089016},{"c":19.025,"h":19.09,"l":19.01,"n":557,"o":19.09,"t":"2026-10-07T14:45:00Z","v":36299,"vw":19.028279},{"c":19.03,"h":19.06,"l":18.995,"n":529,"o":19.02,"t":"2026-10-07T15:00:00Z","v":21387,"vw":19.032603},{"c":19.075,"h":19.075,"l":18.995,"n":301,"o":19.03,"t":"2026-10-07T15:15:00Z","v":14239,"vw":19.032078},{"c":19.125,"h":19.125,"l":19.065,"n":435,"o":19.08,"t":"2026-10-07T15:30:00Z","v":21451,"vw":19.095639},{"c":19.155,"h":19.165,"l":19.095,"n":463,"o":19.13,"t":"2026-10-07T15:45:00Z","v":19651,"vw":19.123417},{"c":19.195,"h":19.195,"l":19.125,"n":470,"o":19.15,"t":"2026-10-07T16:00:00Z","v":27141,"vw":19.166957},{"c":19.225,"h":19.225,"l":19.19,"n":258,"o":19.19,"t":"2026-10-07T16:15:00Z","v":10819,"vw":19.208774},{"c":19.24,"h":19.24,"l":19.215,"n":266,"o":19.22,"t":"2026-10-07T16:30:00Z","v":12434,"vw":19.223889},{"c":19.275,"h":19.29,"l":19.235,"n":307,"o":19.26,"t":"2026-10-07T16:45:00Z","v":12802,"vw":19.265414},{"c":19.3,"h":19.315,"l":19.26,"n":507,"o":19.28,"t":"2026-10-07T17:00:00Z","v":27787,"vw":19.280502},{"c":19.3,"h":19.32,"l":19.29,"n":387,"o":19.3,"t":"2026-10-07T17:15:00Z","v":18546,"vw":19.302518},{"c":19.28,"h":19.3,"l":19.26,"n":416,"o":19.3,"t":"2026-10-07T17:30:00Z","v":20014,"vw":19.284639},{"c":19.285,"h":19.32,"l":19.285,"n":466,"o":19.285,"t":"2026-10-07T17:45:00Z","v":28145,"vw":19.299531},{"c":19.285,"h":19.305,"l":19.265,"n":493,"o":19.28,"t":"2026-10-07T18:00:00Z","v":25520,"vw":19.288405},{"c":19.325,"h":19.335,"l":19.28,"n":463,"o":19.285,"t":"2026-10-07T18:15:00Z","v":31966,"vw":19.299041},{"c":19.295,"h":19.34,"l":19.285,"n":263,"o":19.33,"t":"2026-10-07T18:30:00Z","v":12098,"vw":19.316072},{"c":19.265,"h":19.3,"l":19.265,"n":257,"o":19.3,"t":"2026-10-07T18:45:00Z","v":8751,"vw":19.275252},{"c":19.26,"h":19.275,"l":19.255,"n":638,"o":19.265,"t":"2026-10-07T19:00:00Z","v":36814,"vw":19.265583},{"c":19.275,"h":19.275,"l":19.225,"n":755,"o":19.265,"t":"2026-10-07T19:15:00Z","v":46029,"vw":19.253299},{"c":19.235,"h":19.27,"l":19.21,"n":1125,"o":19.27,"t":"2026-10-07T19:30:00Z","v":74730,"vw":19.237343},{"c":19.275,"h":19.305,"l":19.2,"n":3433,"o":19.235,"t":"2026-10-07T19:45:00Z","v":257248,"vw":19.261056},{"c":19.28,"h":19.28,"l":19.28,"n":17,"o":19.28,"t":"2026-10-07T20:00:00Z","v":234858,"vw":19.28},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-10-07T20:30:00Z","v":7950,"vw":19.28},{"c":19.28,"h":19.365,"l":19.19,"n":343,"o":19.33,"t":"2026-10-08T13:30:00Z","v":22335,"vw":19.26841},{"c":19.355,"h":19.37,"l":19.27,"n":270,"o":19.29,"t":"2026-10-08T13:45:00Z","v":13983,"vw":19.330226},{"c":19.315,"h":19.395,"l":19.315,"n":262,"o":19.37,"t":"2026-10-08T14:00:00Z","v":13500,"vw":19.360205},{"c":19.31,"h":19.33,"l":19.27,"n":277,"o":19.31,"t":"2026-10-08T14:15:00Z","v":11308,"vw":19.296521},{"c":19.29,"h":19.34,"l":19.26,"n":469,"o":19.3,"t":"2026-10-08T14:30:00Z","v":24348,"vw":19.304234},{"c":19.2,"h":19.295,"l":19.2,"n":217,"o":19.295,"t":"2026-10-08T14:45:00Z","v":7117,"vw":19.245202},{"c":19.16,"h":19.21,"l":19.16,"n":293,"o":19.195,"t":"2026-10-08T15:00:00Z","v":8491,"vw":19.191988},{"c":19.18,"h":19.185,"l":19.14,"n":312,"o":19.16,"t":"2026-10-08T15:15:00Z","v":10878,"vw":19.161602},{"c":19.2,"h":19.2,"l":19.17,"n":269,"o":19.185,"t":"2026-10-08T15:30:00Z","v":11160,"vw":19.186572},{"c":19.175,"h":19.22,"l":19.155,"n":297,"o":19.205,"t":"2026-10-08T15:45:00Z","v":13301,"vw":19.196796},{"c":19.275,"h":19.29,"l":19.155,"n":372,"o":19.175,"t":"2026-10-08T16:00:00Z","v":20484,"vw":19.230938},{"c":19.32,"h":19.39,"l":19.285,"n":593,"o":19.285,"t":"2026-10-08T16:15:00Z","v":33829,"vw":19.33435},{"c":19.32,"h":19.345,"l":19.31,"n":392,"o":19.33,"t":"2026-10-08T16:30:00Z","v":18638,"vw":19.324662},{"c":19.43,"h":19.44,"l":19.32,"n":363,"o":19.32,"t":"2026-10-08T16:45:00Z","v":15170,"vw":19.37678},{"c":19.5,"h":19.535,"l":19.445,"n":447,"o":19.445,"t":"2026-10-08T17:00:00Z","v":21531,"vw":19.476275},{"c":19.55,"h":19.58,"l":19.495,"n":677,"o":19.5,"t":"2026-10-08T17:15:00Z","v":36062,"vw":19.542401},{"c":19.58,"h":19.6,"l":19.55,"n":469,"o":19.55,"t":"2026-10-08T17:30:00Z","v":17624,"vw":19.573446},{"c":19.56,"h":19.59,"l":19.525,"n":465,"o":19.59,"t":"2026-10-08T17:45:00Z","v":20277,"vw":19.561521},{"c":19.575,"h":19.6,"l":19.55,"n":355,"o":19.555,"t":"2026-10-08T18:00:00Z","v":15009,"vw":19.578291},{"c":19.55,"h":19.6,"l":19.54,"n":332,"o":19.58,"t":"2026-10-08T18:15:00Z","v":14591,"vw":19.565305},{"c":19.53,"h":19.57,"l":19.525,"n":362,"o":19.54,"t":"2026-10-08T18:30:00Z","v":15752,"vw":19.553499},{"c":19.52,"h":19.555,"l":19.515,"n":333,"o":19.535,"t":"2026-10-08T18:45:00Z","v":14145,"vw":19.534944},{"c":19.515,"h":19.54,"l":19.505,"n":348,"o":19.53,"t":"2026-10-08T19:00:00Z","v":14908,"vw":19.525118},{"c":19.52,"h":19.536,"l":19.51,"n":412,"o":19.515,"t":"2026-10-08T19:15:00Z","v":22074,"vw":19.523733},{"c":19.475,"h":19.525,"l":19.455,"n":627,"o":19.52,"t":"2026-10-08T19:30:00Z","v":32704,"vw":19.477474},{"c":19.51,"h":19.55,"l":19.48,"n":1680,"o":19.48,"t":"2026-10-08T19:45:00Z","v":123195,"vw":19.522545},{"c":19.55,"h":19.55,"l":19.5,"n":30,"o":19.5,"t":"2026-10-08T20:00:00Z","v":119388,"vw":19.500044},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-08T20:30:00Z","v":6149,"vw":19.5},{"c":19.63,"h":19.63,"l":19.45,"n":3,"o":19.46,"t":"2026-10-09T10:30:00Z","v":300,"vw":19.513333},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-09T10:45:00Z","v":100,"vw":19.63},{"c":19.61,"h":19.61,"l":19.61,"n":3,"o":19.61,"t":"2026-10-09T11:00:00Z","v":357,"vw":19.61},{"c":19.32,"h":19.47,"l":19.31,"n":227,"o":19.47,"t":"2026-10-09T13:30:00Z","v":17682,"vw":19.426977},{"c":19.32,"h":19.33,"l":19.26,"n":210,"o":19.31,"t":"2026-10-09T13:45:00Z","v":9337,"vw":19.291247},{"c":19.305,"h":19.35,"l":19.305,"n":257,"o":19.33,"t":"2026-10-09T14:00:00Z","v":10363,"vw":19.330236},{"c":19.335,"h":19.34,"l":19.3,"n":208,"o":19.3,"t":"2026-10-09T14:15:00Z","v":8656,"vw":19.31801},{"c":19.275,"h":19.335,"l":19.255,"n":244,"o":19.335,"t":"2026-10-09T14:30:00Z","v":10772,"vw":19.274707},{"c":19.265,"h":19.3,"l":19.265,"n":219,"o":19.275,"t":"2026-10-09T14:45:00Z","v":8954,"vw":19.279464},{"c":19.28,"h":19.295,"l":19.25,"n":364,"o":19.27,"t":"2026-10-09T15:00:00Z","v":16295,"vw":19.277901},{"c":19.24,"h":19.3,"l":19.235,"n":202,"o":19.29,"t":"2026-10-09T15:15:00Z","v":9602,"vw":19.269218},{"c":19.215,"h":19.245,"l":19.18,"n":302,"o":19.23,"t":"2026-10-09T15:30:00Z","v":10722,"vw":19.211094},{"c":19.195,"h":19.2199,"l":19.19,"n":175,"o":19.215,"t":"2026-10-09T15:45:00Z","v":5870,"vw":19.203147},{"c":19.28,"h":19.28,"l":19.2,"n":756,"o":19.2,"t":"2026-10-09T16:00:00Z","v":90829,"vw":19.234858},{"c":19.285,"h":19.31,"l":19.275,"n":149,"o":19.28,"t":"2026-10-09T16:15:00Z","v":6718,"vw":19.29079},{"c":19.3147,"h":19.3147,"l":19.275,"n":112,"o":19.28,"t":"2026-10-09T16:30:00Z","v":4905,"vw":19.289424},{"c":19.345,"h":19.345,"l":19.305,"n":322,"o":19.315,"t":"2026-10-09T16:45:00Z","v":14755,"vw":19.323012},{"c":19.305,"h":19.33,"l":19.285,"n":248,"o":19.33,"t":"2026-10-09T17:00:00Z","v":10178,"vw":19.305824},{"c":19.29,"h":19.31,"l":19.285,"n":285,"o":19.305,"t":"2026-10-09T17:15:00Z","v":13624,"vw":19.299209},{"c":19.32,"h":19.32,"l":19.295,"n":217,"o":19.3,"t":"2026-10-09T17:30:00Z","v":8923,"vw":19.308206},{"c":19.315,"h":19.32,"l":19.315,"n":155,"o":19.32,"t":"2026-10-09T17:45:00Z","v":5905,"vw":19.317879},{"c":19.27,"h":19.315,"l":19.27,"n":339,"o":19.315,"t":"2026-10-09T18:00:00Z","v":15571,"vw":19.293867},{"c":19.28,"h":19.28,"l":19.25,"n":222,"o":19.26,"t":"2026-10-09T18:15:00Z","v":9956,"vw":19.266137},{"c":19.305,"h":19.305,"l":19.28,"n":112,"o":19.285,"t":"2026-10-09T18:30:00Z","v":4150,"vw":19.289496},{"c":19.34,"h":19.35,"l":19.305,"n":389,"o":19.305,"t":"2026-10-09T18:45:00Z","v":15168,"vw":19.325529},{"c":19.325,"h":19.345,"l":19.31,"n":223,"o":19.345,"t":"2026-10-09T19:00:00Z","v":10668,"vw":19.327758},{"c":19.3,"h":19.32,"l":19.295,"n":335,"o":19.32,"t":"2026-10-09T19:15:00Z","v":14709,"vw":19.307722},{"c":19.25,"h":19.3,"l":19.25,"n":689,"o":19.3,"t":"2026-10-09T19:30:00Z","v":44001,"vw":19.265124},{"c":19.25,"h":19.29,"l":19.24,"n":1683,"o":19.255,"t":"2026-10-09T19:45:00Z","v":135538,"vw":19.264114},{"c":19.26,"h":19.26,"l":19.26,"n":16,"o":19.26,"t":"2026-10-09T20:00:00Z","v":108769,"vw":19.26},{"c":19.35,"h":19.4,"l":19.28,"n":378,"o":19.28,"t":"2026-10-12T13:30:00Z","v":23703,"vw":19.329841},{"c":19.29,"h":19.35,"l":19.27,"n":87,"o":19.35,"t":"2026-10-12T13:45:00Z","v":4129,"vw":19.303119},{"c":19.37,"h":19.37,"l":19.3,"n":187,"o":19.3,"t":"2026-10-12T14:00:00Z","v":9793,"vw":19.345364},{"c":19.36,"h":19.37,"l":19.33,"n":140,"o":19.35,"t":"2026-10-12T14:15:00Z","v":6609,"vw":19.346137},{"c":19.35,"h":19.36,"l":19.315,"n":244,"o":19.36,"t":"2026-10-12T14:30:00Z","v":9263,"vw":19.342665},{"c":19.375,"h":19.38,"l":19.35,"n":111,"o":19.35,"t":"2026-10-12T14:45:00Z","v":4312,"vw":19.372862},{"c":19.37,"h":19.385,"l":19.33,"n":220,"o":19.38,"t":"2026-10-12T15:00:00Z","v":10530,"vw":19.358059},{"c":19.385,"h":19.39,"l":19.36,"n":151,"o":19.365,"t":"2026-10-12T15:15:00Z","v":5529,"vw":19.373562},{"c":19.43,"h":19.43,"l":19.385,"n":190,"o":19.385,"t":"2026-10-12T15:30:00Z","v":6647,"vw":19.413534},{"c":19.395,"h":19.41,"l":19.38,"n":260,"o":19.41,"t":"2026-10-12T15:45:00Z","v":10254,"vw":19.392787},{"c":19.415,"h":19.415,"l":19.395,"n":133,"o":19.4,"t":"2026-10-12T16:00:00Z","v":4456,"vw":19.40648},{"c":19.42,"h":19.425,"l":19.405,"n":218,"o":19.415,"t":"2026-10-12T16:15:00Z","v":7446,"vw":19.419039},{"c":19.43,"h":19.445,"l":19.43,"n":104,"o":19.43,"t":"2026-10-12T16:30:00Z","v":3159,"vw":19.435744},{"c":19.425,"h":19.44,"l":19.42,"n":160,"o":19.43,"t":"2026-10-12T16:45:00Z","v":4710,"vw":19.433951},{"c":19.44,"h":19.44,"l":19.42,"n":150,"o":19.43,"t":"2026-10-12T17:00:00Z","v":3879,"vw":19.430717},{"c":19.42,"h":19.465,"l":19.42,"n":216,"o":19.4402,"t":"2026-10-12T17:15:00Z","v":8895,"vw":19.454924},{"c":19.395,"h":19.42,"l":19.39,"n":206,"o":19.42,"t":"2026-10-12T17:30:00Z","v":7093,"vw":19.404458},{"c":19.415,"h":19.415,"l":19.39,"n":186,"o":19.39,"t":"2026-10-12T17:45:00Z","v":5625,"vw":19.403778},{"c":19.37,"h":19.415,"l":19.37,"n":219,"o":19.415,"t":"2026-10-12T18:00:00Z","v":6640,"vw":19.397752},{"c":19.36,"h":19.38,"l":19.355,"n":375,"o":19.38,"t":"2026-10-12T18:15:00Z","v":16377,"vw":19.363016},{"c":19.37,"h":19.38,"l":19.345,"n":407,"o":19.365,"t":"2026-10-12T18:30:00Z","v":32319,"vw":19.363857},{"c":19.37,"h":19.375,"l":19.365,"n":155,"o":19.37,"t":"2026-10-12T18:45:00Z","v":4986,"vw":19.369435},{"c":19.37,"h":19.38,"l":19.37,"n":267,"o":19.38,"t":"2026-10-12T19:00:00Z","v":7987,"vw":19.377408},{"c":19.37,"h":19.37,"l":19.35,"n":291,"o":19.37,"t":"2026-10-12T19:15:00Z","v":9099,"vw":19.364701},{"c":19.32,"h":19.375,"l":19.32,"n":449,"o":19.375,"t":"2026-10-12T19:30:00Z","v":19202,"vw":19.341399},{"c":19.28,"h":19.32,"l":19.26,"n":1369,"o":19.32,"t":"2026-10-12T19:45:00Z","v":72229,"vw":19.280994},{"c":19.27,"h":19.27,"l":19.27,"n":19,"o":19.27,"t":"2026-10-12T20:00:00Z","v":115367,"vw":19.27},{"c":19.4,"h":19.4,"l":19.4,"n":4,"o":19.4,"t":"2026-10-13T08:00:00Z","v":559,"vw":19.4},{"c":19.43,"h":19.52,"l":19.385,"n":294,"o":19.41,"t":"2026-10-13T13:30:00Z","v":13687,"vw":19.438537},{"c":19.19,"h":19.43,"l":19.19,"n":281,"o":19.415,"t":"2026-10-13T13:45:00Z","v":10333,"vw":19.282527},{"c":19.14,"h":19.19,"l":19.09,"n":549,"o":19.19,"t":"2026-10-13T14:00:00Z","v":29197,"vw":19.140965},{"c":19.19,"h":19.19,"l":19.13,"n":239,"o":19.14,"t":"2026-10-13T14:15:00Z","v":10708,"vw":19.156882},{"c":19.16,"h":19.205,"l":19.12,"n":328,"o":19.205,"t":"2026-10-13T14:30:00Z","v":18636,"vw":19.157322},{"c":19.18,"h":19.195,"l":19.14,"n":243,"o":19.16,"t":"2026-10-13T14:45:00Z","v":13390,"vw":19.173591},{"c":19.21,"h":19.22,"l":19.175,"n":212,"o":19.175,"t":"2026-10-13T15:00:00Z","v":9435,"vw":19.204754},{"c":19.215,"h":19.23,"l":19.205,"n":169,"o":19.21,"t":"2026-10-13T15:15:00Z","v":7541,"vw":19.216537},{"c":19.175,"h":19.21,"l":19.175,"n":147,"o":19.21,"t":"2026-10-13T15:30:00Z","v":6646,"vw":19.197658},{"c":19.145,"h":19.17,"l":19.135,"n":199,"o":19.17,"t":"2026-10-13T15:45:00Z","v":10323,"vw":19.146618},{"c":19.095,"h":19.14,"l":19.095,"n":160,"o":19.14,"t":"2026-10-13T16:00:00Z","v":8224,"vw":19.130476},{"c":19.075,"h":19.105,"l":19.075,"n":131,"o":19.1,"t":"2026-10-13T16:15:00Z","v":4785,"vw":19.097355},{"c":19.07,"h":19.07,"l":19.06,"n":169,"o":19.07,"t":"2026-10-13T16:30:00Z","v":6959,"vw":19.064036},{"c":19.095,"h":19.095,"l":19.075,"n":226,"o":19.08,"t":"2026-10-13T16:45:00Z","v":7387,"vw":19.086937},{"c":19.095,"h":19.095,"l":19.075,"n":138,"o":19.09,"t":"2026-10-13T17:00:00Z","v":5195,"vw":19.086715},{"c":19.11,"h":19.12,"l":19.095,"n":141,"o":19.095,"t":"2026-10-13T17:15:00Z","v":6309,"vw":19.109383},{"c":19.115,"h":19.115,"l":19.095,"n":111,"o":19.11,"t":"2026-10-13T17:30:00Z","v":4087,"vw":19.108034},{"c":19.08,"h":19.115,"l":19.075,"n":209,"o":19.115,"t":"2026-10-13T17:45:00Z","v":8975,"vw":19.09176},{"c":19.11,"h":19.13,"l":19.09,"n":239,"o":19.09,"t":"2026-10-13T18:00:00Z","v":14204,"vw":19.114708},{"c":19.12,"h":19.125,"l":19.105,"n":137,"o":19.11,"t":"2026-10-13T18:15:00Z","v":7598,"vw":19.116552},{"c":19.125,"h":19.125,"l":19.105,"n":142,"o":19.1201,"t":"2026-10-13T18:30:00Z","v":4978,"vw":19.117437},{"c":19.095,"h":19.125,"l":19.07,"n":385,"o":19.125,"t":"2026-10-13T18:45:00Z","v":20160,"vw":19.089895},{"c":19.1,"h":19.1,"l":19.08,"n":267,"o":19.1,"t":"2026-10-13T19:00:00Z","v":9259,"vw":19.093026},{"c":19.095,"h":19.105,"l":19.095,"n":249,"o":19.095,"t":"2026-10-13T19:15:00Z","v":10236,"vw":19.099022},{"c":19.11,"h":19.115,"l":19.08,"n":575,"o":19.09,"t":"2026-10-13T19:30:00Z","v":26861,"vw":19.100797},{"c":19.125,"h":19.15,"l":19.1,"n":1217,"o":19.1,"t":"2026-10-13T19:45:00Z","v":83133,"vw":19.127757},{"c":19.13,"h":19.13,"l":19.13,"n":14,"o":19.13,"t":"2026-10-13T20:00:00Z","v":88933,"vw":19.13},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-10-14T12:30:00Z","v":101,"vw":19.1},{"c":18.915,"h":18.95,"l":18.84,"n":510,"o":18.85,"t":"2026-10-14T13:30:00Z","v":37361,"vw":18.873065},{"c":18.91,"h":18.935,"l":18.87,"n":512,"o":18.915,"t":"2026-10-14T13:45:00Z","v":22558,"vw":18.897757},{"c":19,"h":19,"l":18.9,"n":577,"o":18.9,"t":"2026-10-14T14:00:00Z","v":26563,"vw":18.96634},{"c":19.09,"h":19.09,"l":18.97,"n":424,"o":19,"t":"2026-10-14T14:15:00Z","v":15434,"vw":19.032478},{"c":19.1,"h":19.12,"l":19.06,"n":554,"o":19.09,"t":"2026-10-14T14:30:00Z","v":24909,"vw":19.09312},{"c":19.12,"h":19.12,"l":19.06,"n":514,"o":19.1,"t":"2026-10-14T14:45:00Z","v":18814,"vw":19.102203},{"c":19.085,"h":19.115,"l":19.08,"n":524,"o":19.115,"t":"2026-10-14T15:00:00Z","v":17348,"vw":19.09146},{"c":19.11,"h":19.115,"l":19.085,"n":212,"o":19.085,"t":"2026-10-14T15:15:00Z","v":6597,"vw":19.102006},{"c":19.145,"h":19.17,"l":19.105,"n":469,"o":19.11,"t":"2026-10-14T15:30:00Z","v":20148,"vw":19.146121},{"c":19.165,"h":19.165,"l":19.14,"n":217,"o":19.145,"t":"2026-10-14T15:45:00Z","v":5573,"vw":19.155286},{"c":19.12,"h":19.16,"l":19.105,"n":385,"o":19.16,"t":"2026-10-14T16:00:00Z","v":11398,"vw":19.131358},{"c":19.135,"h":19.135,"l":19.09,"n":415,"o":19.13,"t":"2026-10-14T16:15:00Z","v":11728,"vw":19.116863},{"c":19.11,"h":19.15,"l":19.11,"n":394,"o":19.135,"t":"2026-10-14T16:30:00Z","v":9670,"vw":19.134526},{"c":19.095,"h":19.105,"l":19.095,"n":204,"o":19.1,"t":"2026-10-14T16:45:00Z","v":4016,"vw":19.098913},{"c":19.07,"h":19.115,"l":19.06,"n":370,"o":19.1,"t":"2026-10-14T17:00:00Z","v":10240,"vw":19.091733},{"c":19.075,"h":19.09,"l":19.065,"n":330,"o":19.07,"t":"2026-10-14T17:15:00Z","v":8741,"vw":19.078589},{"c":19.025,"h":19.075,"l":19.025,"n":315,"o":19.075,"t":"2026-10-14T17:30:00Z","v":10274,"vw":19.061209},{"c":19.03,"h":19.055,"l":19.02,"n":313,"o":19.03,"t":"2026-10-14T17:45:00Z","v":9971,"vw":19.033299},{"c":19.03,"h":19.03,"l":19.01,"n":269,"o":19.02,"t":"2026-10-14T18:00:00Z","v":8806,"vw":19.018889},{"c":19.025,"h":19.035,"l":19.015,"n":320,"o":19.025,"t":"2026-10-14T18:15:00Z","v":11664,"vw":19.024272},{"c":19.005,"h":19.025,"l":18.985,"n":268,"o":19.025,"t":"2026-10-14T18:30:00Z","v":11540,"vw":19.000551},{"c":18.965,"h":19,"l":18.96,"n":356,"o":18.995,"t":"2026-10-14T18:45:00Z","v":12390,"vw":18.969636},{"c":19.01,"h":19.015,"l":18.955,"n":410,"o":18.965,"t":"2026-10-14T19:00:00Z","v":21382,"vw":18.981978},{"c":19.005,"h":19.015,"l":18.985,"n":624,"o":19.015,"t":"2026-10-14T19:15:00Z","v":48038,"vw":19.000169},{"c":18.935,"h":19.005,"l":18.915,"n":769,"o":19,"t":"2026-10-14T19:30:00Z","v":35565,"vw":18.94303},{"c":18.99,"h":19.03,"l":18.92,"n":1728,"o":18.935,"t":"2026-10-14T19:45:00Z","v":95979,"vw":18.994562},{"c":18.99,"h":18.99,"l":18.99,"n":14,"o":18.99,"t":"2026-10-14T20:00:00Z","v":112218,"vw":18.99},{"c":19.06,"h":19.22,"l":19.05,"n":313,"o":19.13,"t":"2026-10-15T13:30:00Z","v":19736,"vw":19.115965},{"c":19.22,"h":19.25,"l":19.04,"n":404,"o":19.045,"t":"2026-10-15T13:45:00Z","v":21107,"vw":19.145076},{"c":19.36,"h":19.39,"l":19.18,"n":529,"o":19.22,"t":"2026-10-15T14:00:00Z","v":28454,"vw":19.2836},{"c":19.405,"h":19.41,"l":19.34,"n":594,"o":19.37,"t":"2026-10-15T14:15:00Z","v":23840,"vw":19.371002},{"c":19.47,"h":19.51,"l":19.41,"n":778,"o":19.41,"t":"2026-10-15T14:30:00Z","v":33833,"vw":19.481236},{"c":19.39,"h":19.47,"l":19.39,"n":319,"o":19.47,"t":"2026-10-15T14:45:00Z","v":8938,"vw":19.42564},{"c":19.305,"h":19.405,"l":19.305,"n":332,"o":19.39,"t":"2026-10-15T15:00:00Z","v":10413,"vw":19.356729},{"c":19.26,"h":19.3,"l":19.23,"n":300,"o":19.3,"t":"2026-10-15T15:15:00Z","v":8639,"vw":19.271154},{"c":19.31,"h":19.31,"l":19.255,"n":223,"o":19.255,"t":"2026-10-15T15:30:00Z","v":5655,"vw":19.291855},{"c":19.315,"h":19.345,"l":19.295,"n":294,"o":19.34,"t":"2026-10-15T15:45:00Z","v":7669,"vw":19.321676},{"c":19.325,"h":19.325,"l":19.29,"n":390,"o":19.31,"t":"2026-10-15T16:00:00Z","v":11559,"vw":19.305292},{"c":19.325,"h":19.33,"l":19.305,"n":227,"o":19.325,"t":"2026-10-15T16:15:00Z","v":7178,"vw":19.316403},{"c":19.34,"h":19.35,"l":19.305,"n":285,"o":19.325,"t":"2026-10-15T16:30:00Z","v":8554,"vw":19.332128},{"c":19.345,"h":19.345,"l":19.325,"n":281,"o":19.34,"t":"2026-10-15T16:45:00Z","v":7880,"vw":19.332951},{"c":19.325,"h":19.345,"l":19.32,"n":272,"o":19.345,"t":"2026-10-15T17:00:00Z","v":8090,"vw":19.333029},{"c":19.35,"h":19.35,"l":19.315,"n":235,"o":19.325,"t":"2026-10-15T17:15:00Z","v":5776,"vw":19.328684},{"c":19.345,"h":19.3651,"l":19.34,"n":272,"o":19.345,"t":"2026-10-15T17:30:00Z","v":11399,"vw":19.354007},{"c":19.32,"h":19.345,"l":19.31,"n":256,"o":19.3301,"t":"2026-10-15T17:45:00Z","v":8833,"vw":19.334676},{"c":19.335,"h":19.335,"l":19.32,"n":246,"o":19.32,"t":"2026-10-15T18:00:00Z","v":9926,"vw":19.326915},{"c":19.345,"h":19.355,"l":19.335,"n":216,"o":19.34,"t":"2026-10-15T18:15:00Z","v":10123,"vw":19.344657},{"c":19.33,"h":19.345,"l":19.31,"n":245,"o":19.345,"t":"2026-10-15T18:30:00Z","v":8006,"vw":19.328784},{"c":19.32,"h":19.34,"l":19.31,"n":230,"o":19.335,"t":"2026-10-15T18:45:00Z","v":8087,"vw":19.330952},{"c":19.315,"h":19.32,"l":19.29,"n":318,"o":19.32,"t":"2026-10-15T19:00:00Z","v":12892,"vw":19.304007},{"c":19.31,"h":19.345,"l":19.31,"n":371,"o":19.32,"t":"2026-10-15T19:15:00Z","v":13288,"vw":19.326677},{"c":19.315,"h":19.33,"l":19.305,"n":541,"o":19.305,"t":"2026-10-15T19:30:00Z","v":20662,"vw":19.319006},{"c":19.335,"h":19.39,"l":19.29,"n":1685,"o":19.32,"t":"2026-10-15T19:45:00Z","v":100309,"vw":19.342568},{"c":19.33,"h":19.33,"l":19.33,"n":14,"o":19.33,"t":"2026-10-15T20:00:00Z","v":127486,"vw":19.33},{"c":19.43,"h":19.43,"l":19.42,"n":2,"o":19.42,"t":"2026-10-16T13:15:00Z","v":200,"vw":19.425},{"c":19.68,"h":19.75,"l":19.35,"n":541,"o":19.45,"t":"2026-10-16T13:30:00Z","v":56393,"vw":19.543479},{"c":19.68,"h":19.72,"l":19.68,"n":308,"o":19.68,"t":"2026-10-16T13:45:00Z","v":14928,"vw":19.699001},{"c":19.655,"h":19.72,"l":19.64,"n":432,"o":19.69,"t":"2026-10-16T14:00:00Z","v":22775,"vw":19.690237},{"c":19.8,"h":19.815,"l":19.66,"n":400,"o":19.66,"t":"2026-10-16T14:15:00Z","v":15935,"vw":19.750024},{"c":19.69,"h":19.815,"l":19.685,"n":407,"o":19.805,"t":"2026-10-16T14:30:00Z","v":19158,"vw":19.755802},{"c":19.695,"h":19.72,"l":19.675,"n":402,"o":19.7,"t":"2026-10-16T14:45:00Z","v":19988,"vw":19.694402},{"c":19.71,"h":19.74,"l":19.7,"n":279,"o":19.7,"t":"2026-10-16T15:00:00Z","v":13894,"vw":19.7193},{"c":19.65,"h":19.725,"l":19.64,"n":358,"o":19.71,"t":"2026-10-16T15:15:00Z","v":13260,"vw":19.681111},{"c":19.61,"h":19.655,"l":19.61,"n":206,"o":19.65,"t":"2026-10-16T15:30:00Z","v":7875,"vw":19.63628},{"c":19.55,"h":19.605,"l":19.55,"n":236,"o":19.6,"t":"2026-10-16T15:45:00Z","v":8030,"vw":19.575221},{"c":19.46,"h":19.555,"l":19.46,"n":257,"o":19.555,"t":"2026-10-16T16:00:00Z","v":7639,"vw":19.496159},{"c":19.47,"h":19.47,"l":19.44,"n":155,"o":19.46,"t":"2026-10-16T16:15:00Z","v":6103,"vw":19.458158},{"c":19.44,"h":19.465,"l":19.435,"n":229,"o":19.46,"t":"2026-10-16T16:30:00Z","v":7790,"vw":19.447561},{"c":19.405,"h":19.435,"l":19.395,"n":281,"o":19.435,"t":"2026-10-16T16:45:00Z","v":13128,"vw":19.418403},{"c":19.39,"h":19.415,"l":19.39,"n":216,"o":19.41,"t":"2026-10-16T17:00:00Z","v":5946,"vw":19.407908},{"c":19.46,"h":19.465,"l":19.385,"n":299,"o":19.395,"t":"2026-10-16T17:15:00Z","v":11522,"vw":19.419193},{"c":19.435,"h":19.46,"l":19.425,"n":322,"o":19.455,"t":"2026-10-16T17:30:00Z","v":11605,"vw":19.4436},{"c":19.41,"h":19.43,"l":19.41,"n":198,"o":19.42,"t":"2026-10-16T17:45:00Z","v":5645,"vw":19.418328},{"c":19.425,"h":19.43,"l":19.38,"n":289,"o":19.41,"t":"2026-10-16T18:00:00Z","v":8794,"vw":19.399002},{"c":19.42,"h":19.425,"l":19.395,"n":298,"o":19.42,"t":"2026-10-16T18:15:00Z","v":11526,"vw":19.410531},{"c":19.425,"h":19.445,"l":19.395,"n":327,"o":19.41,"t":"2026-10-16T18:30:00Z","v":11165,"vw":19.418985},{"c":19.42,"h":19.45,"l":19.42,"n":313,"o":19.43,"t":"2026-10-16T18:45:00Z","v":12959,"vw":19.43441},{"c":19.405,"h":19.43,"l":19.405,"n":361,"o":19.42,"t":"2026-10-16T19:00:00Z","v":12872,"vw":19.415145},{"c":19.43,"h":19.43,"l":19.405,"n":540,"o":19.41,"t":"2026-10-16T19:15:00Z","v":22561,"vw":19.422421},{"c":19.42,"h":19.455,"l":19.405,"n":646,"o":19.43,"t":"2026-10-16T19:30:00Z","v":29890,"vw":19.434375},{"c":19.45,"h":19.5,"l":19.42,"n":1321,"o":19.43,"t":"2026-10-16T19:45:00Z","v":62293,"vw":19.464797},{"c":19.46,"h":19.46,"l":19.458,"n":19,"o":19.458,"t":"2026-10-16T20:00:00Z","v":91064,"vw":19.459997},{"c":19.42,"h":19.57,"l":19.37,"n":79,"o":19.56,"t":"2026-10-19T13:30:00Z","v":5046,"vw":19.4011},{"c":19.38,"h":19.41,"l":19.35,"n":164,"o":19.39,"t":"2026-10-19T13:45:00Z","v":10151,"vw":19.378178},{"c":19.415,"h":19.415,"l":19.37,"n":184,"o":19.37,"t":"2026-10-19T14:00:00Z","v":7747,"vw":19.397111},{"c":19.425,"h":19.43,"l":19.41,"n":203,"o":19.415,"t":"2026-10-19T14:15:00Z","v":8577,"vw":19.415407},{"c":19.395,"h":19.445,"l":19.38,"n":160,"o":19.425,"t":"2026-10-19T14:30:00Z","v":6533,"vw":19.417141},{"c":19.395,"h":19.4,"l":19.37,"n":173,"o":19.39,"t":"2026-10-19T14:45:00Z","v":7581,"vw":19.389308},{"c":19.46,"h":19.46,"l":19.375,"n":206,"o":19.4,"t":"2026-10-19T15:00:00Z","v":8779,"vw":19.404937},{"c":19.405,"h":19.465,"l":19.395,"n":173,"o":19.46,"t":"2026-10-19T15:15:00Z","v":8242,"vw":19.430338},{"c":19.43,"h":19.44,"l":19.41,"n":159,"o":19.41,"t":"2026-10-19T15:30:00Z","v":4562,"vw":19.422787},{"c":19.42,"h":19.445,"l":19.42,"n":194,"o":19.43,"t":"2026-10-19T15:45:00Z","v":6514,"vw":19.427126},{"c":19.38,"h":19.43,"l":19.375,"n":134,"o":19.43,"t":"2026-10-19T16:00:00Z","v":5960,"vw":19.391849},{"c":19.375,"h":19.4,"l":19.37,"n":131,"o":19.37,"t":"2026-10-19T16:15:00Z","v":4866,"vw":19.38025},{"c":19.37,"h":19.375,"l":19.36,"n":156,"o":19.375,"t":"2026-10-19T16:30:00Z","v":5106,"vw":19.368266},{"c":19.37,"h":19.385,"l":19.365,"n":159,"o":19.365,"t":"2026-10-19T16:45:00Z","v":6190,"vw":19.372105},{"c":19.275,"h":19.375,"l":19.275,"n":251,"o":19.37,"t":"2026-10-19T17:00:00Z","v":13078,"vw":19.329648},{"c":19.29,"h":19.295,"l":19.275,"n":252,"o":19.28,"t":"2026-10-19T17:15:00Z","v":14929,"vw":19.286112},{"c":19.315,"h":19.32,"l":19.285,"n":215,"o":19.29,"t":"2026-10-19T17:30:00Z","v":9724,"vw":19.301541},{"c":19.315,"h":19.33,"l":19.31,"n":121,"o":19.31,"t":"2026-10-19T17:45:00Z","v":4549,"vw":19.317608},{"c":19.305,"h":19.32,"l":19.295,"n":284,"o":19.32,"t":"2026-10-19T18:00:00Z","v":12562,"vw":19.303211},{"c":19.29,"h":19.32,"l":19.29,"n":260,"o":19.31,"t":"2026-10-19T18:15:00Z","v":9205,"vw":19.30592},{"c":19.29,"h":19.295,"l":19.275,"n":271,"o":19.29,"t":"2026-10-19T18:30:00Z","v":11263,"vw":19.286722},{"c":19.27,"h":19.295,"l":19.265,"n":397,"o":19.29,"t":"2026-10-19T18:45:00Z","v":22660,"vw":19.280045},{"c":19.235,"h":19.26,"l":19.23,"n":258,"o":19.26,"t":"2026-10-19T19:00:00Z","v":15989,"vw":19.242291},{"c":19.26,"h":19.28,"l":19.24,"n":369,"o":19.24,"t":"2026-10-19T19:15:00Z","v":25851,"vw":19.259356},{"c":19.265,"h":19.265,"l":19.245,"n":332,"o":19.26,"t":"2026-10-19T19:30:00Z","v":17506,"vw":19.256012},{"c":19.23,"h":19.285,"l":19.205,"n":1273,"o":19.26,"t":"2026-10-19T19:45:00Z","v":72376,"vw":19.234923},{"c":19.22,"h":19.22,"l":19.22,"n":14,"o":19.22,"t":"2026-10-19T20:00:00Z","v":103880,"vw":19.22},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-10-20T11:15:00Z","v":100,"vw":19.19},{"c":19.62,"h":19.64,"l":19.18,"n":443,"o":19.29,"t":"2026-10-20T13:30:00Z","v":28141,"vw":19.455621},{"c":19.69,"h":19.74,"l":19.63,"n":257,"o":19.63,"t":"2026-10-20T13:45:00Z","v":12835,"vw":19.66806},{"c":19.65,"h":19.74,"l":19.625,"n":419,"o":19.69,"t":"2026-10-20T14:00:00Z","v":17874,"vw":19.669612},{"c":19.795,"h":19.82,"l":19.64,"n":429,"o":19.65,"t":"2026-10-20T14:15:00Z","v":17936,"vw":19.74921},{"c":19.76,"h":19.8,"l":19.695,"n":344,"o":19.8,"t":"2026-10-20T14:30:00Z","v":16072,"vw":19.73715},{"c":19.79,"h":19.815,"l":19.76,"n":394,"o":19.76,"t":"2026-10-20T14:45:00Z","v":19971,"vw":19.788339},{"c":19.675,"h":19.785,"l":19.665,"n":419,"o":19.785,"t":"2026-10-20T15:00:00Z","v":17109,"vw":19.709417},{"c":19.65,"h":19.7,"l":19.65,"n":336,"o":19.69,"t":"2026-10-20T15:15:00Z","v":12000,"vw":19.679114},{"c":19.695,"h":19.7,"l":19.615,"n":339,"o":19.64,"t":"2026-10-20T15:30:00Z","v":10014,"vw":19.662478},{"c":19.645,"h":19.685,"l":19.645,"n":252,"o":19.685,"t":"2026-10-20T15:45:00Z","v":7298,"vw":19.662442},{"c":19.605,"h":19.65,"l":19.605,"n":236,"o":19.65,"t":"2026-10-20T16:00:00Z","v":7220,"vw":19.62694},{"c":19.59,"h":19.61,"l":19.58,"n":184,"o":19.61,"t":"2026-10-20T16:15:00Z","v":6905,"vw":19.595429},{"c":19.59,"h":19.615,"l":19.59,"n":159,"o":19.6,"t":"2026-10-20T16:30:00Z","v":4604,"vw":19.599518},{"c":19.59,"h":19.62,"l":19.585,"n":145,"o":19.585,"t":"2026-10-20T16:45:00Z","v":5965,"vw":19.603213},{"c":19.59,"h":19.6,"l":19.59,"n":140,"o":19.595,"t":"2026-10-20T17:00:00Z","v":5287,"vw":19.591118},{"c":19.59,"h":19.595,"l":19.585,"n":119,"o":19.59,"t":"2026-10-20T17:15:00Z","v":6577,"vw":19.59036},{"c":19.595,"h":19.6,"l":19.59,"n":125,"o":19.595,"t":"2026-10-20T17:30:00Z","v":4486,"vw":19.59747},{"c":19.57,"h":19.605,"l":19.57,"n":294,"o":19.6,"t":"2026-10-20T17:45:00Z","v":10317,"vw":19.592929},{"c":19.57,"h":19.575,"l":19.57,"n":268,"o":19.57,"t":"2026-10-20T18:00:00Z","v":6905,"vw":19.570952},{"c":19.55,"h":19.57,"l":19.54,"n":197,"o":19.57,"t":"2026-10-20T18:15:00Z","v":5095,"vw":19.553262},{"c":19.57,"h":19.575,"l":19.555,"n":174,"o":19.555,"t":"2026-10-20T18:30:00Z","v":5276,"vw":19.56892},{"c":19.575,"h":19.575,"l":19.56,"n":315,"o":19.565,"t":"2026-10-20T18:45:00Z","v":11573,"vw":19.565142},{"c":19.6,"h":19.6,"l":19.57,"n":346,"o":19.575,"t":"2026-10-20T19:00:00Z","v":13619,"vw":19.581875},{"c":19.615,"h":19.62,"l":19.6,"n":345,"o":19.6,"t":"2026-10-20T19:15:00Z","v":11676,"vw":19.609828},{"c":19.65,"h":19.65,"l":19.595,"n":574,"o":19.61,"t":"2026-10-20T19:30:00Z","v":27462,"vw":19.617116},{"c":19.685,"h":19.71,"l":19.625,"n":1701,"o":19.655,"t":"2026-10-20T19:45:00Z","v":106854,"vw":19.674535},{"c":19.7,"h":19.7,"l":19.7,"n":20,"o":19.7,"t":"2026-10-20T20:00:00Z","v":165808,"vw":19.7},{"c":19.65,"h":19.87,"l":19.62,"n":365,"o":19.75,"t":"2026-10-21T13:30:00Z","v":34429,"vw":19.687441},{"c":19.67,"h":19.72,"l":19.625,"n":410,"o":19.65,"t":"2026-10-21T13:45:00Z","v":14805,"vw":19.683863},{"c":19.565,"h":19.67,"l":19.55,"n":441,"o":19.67,"t":"2026-10-21T14:00:00Z","v":19217,"vw":19.58966},{"c":19.61,"h":19.615,"l":19.53,"n":382,"o":19.565,"t":"2026-10-21T14:15:00Z","v":14384,"vw":19.569811},{"c":19.64,"h":19.65,"l":19.61,"n":289,"o":19.63,"t":"2026-10-21T14:30:00Z","v":9151,"vw":19.633865},{"c":19.59,"h":19.655,"l":19.59,"n":197,"o":19.64,"t":"2026-10-21T14:45:00Z","v":6514,"vw":19.621449},{"c":19.56,"h":19.595,"l":19.55,"n":328,"o":19.58,"t":"2026-10-21T15:00:00Z","v":9818,"vw":19.576004},{"c":19.62,"h":19.62,"l":19.555,"n":313,"o":19.56,"t":"2026-10-21T15:15:00Z","v":9040,"vw":19.588555},{"c":19.595,"h":19.63,"l":19.595,"n":178,"o":19.63,"t":"2026-10-21T15:30:00Z","v":4826,"vw":19.608478},{"c":19.59,"h":19.595,"l":19.58,"n":233,"o":19.595,"t":"2026-10-21T15:45:00Z","v":8070,"vw":19.589869},{"c":19.57,"h":19.59,"l":19.56,"n":230,"o":19.585,"t":"2026-10-21T16:00:00Z","v":6331,"vw":19.571046},{"c":19.585,"h":19.585,"l":19.575,"n":129,"o":19.575,"t":"2026-10-21T16:15:00Z","v":5464,"vw":19.577727},{"c":19.625,"h":19.63,"l":19.575,"n":498,"o":19.595,"t":"2026-10-21T16:30:00Z","v":20627,"vw":19.602769},{"c":19.625,"h":19.63,"l":19.61,"n":222,"o":19.62,"t":"2026-10-21T16:45:00Z","v":5944,"vw":19.618251},{"c":19.6,"h":19.65,"l":19.6,"n":260,"o":19.63,"t":"2026-10-21T17:00:00Z","v":9584,"vw":19.631735},{"c":19.625,"h":19.635,"l":19.6,"n":136,"o":19.6,"t":"2026-10-21T17:15:00Z","v":4878,"vw":19.618497},{"c":19.605,"h":19.635,"l":19.605,"n":202,"o":19.625,"t":"2026-10-21T17:30:00Z","v":5178,"vw":19.628122},{"c":19.595,"h":19.62,"l":19.59,"n":251,"o":19.61,"t":"2026-10-21T17:45:00Z","v":5638,"vw":19.607502},{"c":19.565,"h":19.6,"l":19.56,"n":315,"o":19.595,"t":"2026-10-21T18:00:00Z","v":13089,"vw":19.582979},{"c":19.555,"h":19.565,"l":19.545,"n":292,"o":19.565,"t":"2026-10-21T18:15:00Z","v":9688,"vw":19.558537},{"c":19.585,"h":19.59,"l":19.555,"n":166,"o":19.555,"t":"2026-10-21T18:30:00Z","v":4546,"vw":19.572561},{"c":19.505,"h":19.585,"l":19.505,"n":571,"o":19.585,"t":"2026-10-21T18:45:00Z","v":19882,"vw":19.548622},{"c":19.52,"h":19.52,"l":19.46,"n":531,"o":19.5,"t":"2026-10-21T19:00:00Z","v":19550,"vw":19.487027},{"c":19.615,"h":19.615,"l":19.525,"n":473,"o":19.53,"t":"2026-10-21T19:15:00Z","v":18706,"vw":19.559039},{"c":19.57,"h":19.63,"l":19.565,"n":723,"o":19.62,"t":"2026-10-21T19:30:00Z","v":25850,"vw":19.588301},{"c":19.615,"h":19.625,"l":19.57,"n":1295,"o":19.58,"t":"2026-10-21T19:45:00Z","v":58817,"vw":19.60474},{"c":19.6,"h":19.6,"l":19.6,"n":24,"o":19.6,"t":"2026-10-21T20:00:00Z","v":90755,"vw":19.6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":27.840766032441287,"iv":1.005581534183149,"gamma":0.043666531081011636,"theta":-0.02205977540194168,"vega":0.012921408420708689,"rho":0.00202232965554311,"breakevenPct":43.95798996143514},{"delta":0.2,"premium":0.375,"strike":23.676495116602066,"iv":0.6752979522113691,"gamma":0.07752853653355775,"theta":-0.01801051124666734,"vega":0.015510908580002602,"rho":0.0027764669072382476,"breakevenPct":22.71170977858196},{"delta":0.25,"premium":0.46261942026321695,"strike":22.26319075604536,"iv":0.5721601444271078,"gamma":0.09670262536527875,"theta":-0.01731197665642478,"vega":0.017156606535975505,"rho":0.0034761713222898932,"breakevenPct":15.948011103615178},{"delta":0.3,"premium":0.6292795472959702,"strike":21.812757980281162,"iv":0.5881402947124267,"gamma":0.09933221867075083,"theta":-0.018976240851168634,"vega":0.018158922238723566,"rho":0.004130385806800476,"breakevenPct":14.500191467230257},{"delta":0.35,"premium":0.7959396743287235,"strike":21.362325204516964,"iv":0.6041204449977454,"gamma":0.10196181197622291,"theta":-0.020640505045912486,"vega":0.019161237941471624,"rho":0.004784600291311059,"breakevenPct":13.052371830845336},{"delta":0.4,"premium":0.9625998013614769,"strike":20.911892428752765,"iv":0.6201005952830643,"gamma":0.104591405281695,"theta":-0.02230476924065634,"vega":0.020163553644219685,"rho":0.0054388147758216415,"breakevenPct":11.604552194460414},{"delta":0.45,"premium":1.1292599283942302,"strike":20.461459652988566,"iv":0.636080745568383,"gamma":0.10722099858716708,"theta":-0.023969033435400196,"vega":0.021165869346967743,"rho":0.006093029260332224,"breakevenPct":10.156732558075493},{"delta":0.5,"premium":1.2959200554269834,"strike":20.01102687722437,"iv":0.6520608958537019,"gamma":0.10985059189263915,"theta":-0.025633297630144047,"vega":0.022168185049715804,"rho":0.006747243744842806,"breakevenPct":8.70891292169057},{"delta":0.55,"premium":1.5098245117913138,"strike":19.58035097641737,"iv":0.6374870632874744,"gamma":0.10692455275531827,"theta":-0.024184446997333933,"vega":0.02111964248774203,"rho":0.0073669611122231995,"breakevenPct":7.6029361643300275},{"delta":0.6,"premium":1.7249145631165175,"strike":19.150170873766964,"iv":0.6221464794811314,"gamma":0.10385909519631946,"theta":-0.022657472845693333,"vega":0.020019633702022005,"rho":0.007985812775532586,"breakevenPct":6.50553794328307},{"delta":0.65,"premium":1.9400046144417216,"strike":18.719990771116557,"iv":0.6068058956747886,"gamma":0.10079363763732065,"theta":-0.021130498694052733,"vega":0.01891962491630198,"rho":0.008604664438841975,"breakevenPct":5.408139722236109},{"delta":0.7,"premium":2.155094665766925,"strike":18.28981066846615,"iv":0.5914653118684456,"gamma":0.09772818007832183,"theta":-0.019603524542412137,"vega":0.017819616130581962,"rho":0.009223516102151361,"breakevenPct":4.310741501189153},{"delta":0.75,"premium":2.3701847170921297,"strike":17.859630565815742,"iv":0.5761247280621027,"gamma":0.094662722519323,"theta":-0.018076550390771537,"vega":0.01671960734486194,"rho":0.009842367765460752,"breakevenPct":3.213343280142192},{"delta":0.8,"premium":3.29080996884736,"strike":16.861370716510898,"iv":0.7465099688473541,"gamma":0.0779224299065419,"theta":-0.0208616822429907,"vega":0.01541682242990654,"rho":0.009904623771825901,"breakevenPct":2.817248394684977},{"delta":0.85,"premium":6.4715853607535525,"strike":13.913207063028135,"iv":1.4485235978239575,"gamma":0.029847973244527627,"theta":-0.03238884718735215,"vega":0.01280824275333937,"rho":0.008184729337314425,"breakevenPct":4.004042978477993},{"delta":0.9,"premium":9.104306069516586,"strike":11.195693930483413,"iv":1.9845952586774895,"gamma":0.01650480878924869,"theta":-0.033308201431764786,"vega":0.00972536661952842,"rho":0.006878779648209809,"breakevenPct":3.5714285714285676}],"put":[{"delta":0.1,"premium":0.375,"strike":12.866576407549042,"iv":1.357806908431265,"gamma":0.02764404979226049,"theta":-0.020073343463740505,"vega":0.009607465744911578,"rho":-0.001916591319604487,"breakevenPct":36.267467308423264},{"delta":0.15,"premium":0.375,"strike":15.764120632796844,"iv":0.8250975673829961,"gamma":0.055714286490932755,"theta":-0.01698618013964355,"vega":0.01282651860646051,"rho":-0.0027401031719154235,"breakevenPct":21.484078404097744},{"delta":0.2,"premium":0.375,"strike":17.39250239300654,"iv":0.5650259763502506,"gamma":0.0904711876405761,"theta":-0.014292800102558924,"vega":0.015547857228024074,"rho":-0.003571353351941645,"breakevenPct":13.176008198946224},{"delta":0.25,"premium":0.41461201722260294,"strike":17.804707824789254,"iv":0.509401460435616,"gamma":0.11819259971094764,"theta":-0.013254918413178147,"vega":0.016451761638669658,"rho":-0.004426116692440337,"breakevenPct":11.275021389966074},{"delta":0.3,"premium":0.4570238512824112,"strike":18.130952702172394,"iv":0.46822746745235144,"gamma":0.14541673640472264,"theta":-0.012334048996154506,"vega":0.017227207988832084,"rho":-0.005282541966544095,"breakevenPct":9.826893617908258},{"delta":0.35,"premium":0.4994356853422194,"strike":18.457197579555533,"iv":0.4270534744690869,"gamma":0.1726408730984976,"theta":-0.011413179579130864,"vega":0.01800265433899451,"rho":-0.006138967240647854,"breakevenPct":8.378765845850442},{"delta":0.4,"premium":0.5418475194020276,"strike":18.783442456938673,"iv":0.3858794814858224,"gamma":0.19986500979227262,"theta":-0.010492310162107223,"vega":0.018778100689156935,"rho":-0.0069953925147516124,"breakevenPct":6.9306380737926245},{"delta":0.45,"premium":0.5842593534618359,"strike":19.109687334321816,"iv":0.3447054885025579,"gamma":0.2270891464860476,"theta":-0.00957144074508358,"vega":0.01955354703931936,"rho":-0.00785181778885537,"breakevenPct":5.482510301734807},{"delta":0.5,"premium":0.6266711875216441,"strike":19.435932211704955,"iv":0.30353149551929337,"gamma":0.2543132831798226,"theta":-0.00865057132805994,"vega":0.02032899338948179,"rho":-0.00870824306295913,"breakevenPct":4.034382529676991},{"delta":0.55,"premium":0.6690830215814524,"strike":19.762177089088095,"iv":0.2623575025360288,"gamma":0.2815374198735976,"theta":-0.007729701911036297,"vega":0.021104439739644217,"rho":-0.00956466833706289,"breakevenPct":2.586254757619173},{"delta":0.6,"premium":0.882262555859143,"strike":20.193896336020366,"iv":0.24403316026675037,"gamma":0.2913437204644292,"theta":-0.0069320562622212185,"vega":0.021096958485958585,"rho":-0.010538202866814112,"breakevenPct":1.4712562236672386},{"delta":0.65,"premium":1.5547450572197952,"strike":20.909303252361486,"iv":0.2871660628766417,"gamma":0.2543023807108672,"theta":-0.006465837705772689,"vega":0.018983686904244,"rho":-0.01182671867536179,"breakevenPct":1.2522541064199566},{"delta":0.7,"premium":2.227227558580446,"strike":21.624710168702602,"iv":0.3302989654865329,"gamma":0.2172610409573053,"theta":-0.00599961914932416,"vega":0.016870415322529413,"rho":-0.013115234483909466,"breakevenPct":1.0332519891726752},{"delta":0.75,"premium":2.899710059941098,"strike":22.340117085043723,"iv":0.37343186809642426,"gamma":0.1802197012037433,"theta":-0.005533400592875631,"vega":0.014757143740814826,"rho":-0.014403750292457145,"breakevenPct":0.8142498719253932},{"delta":0.8,"premium":3.5721925613017502,"strike":23.05552400138484,"iv":0.4165647707063156,"gamma":0.14317836145018134,"theta":-0.005067182036427101,"vega":0.01264387215910024,"rho":-0.015692266101004822,"breakevenPct":0.5952477546781114},{"delta":0.85,"premium":4.2446750626624015,"strike":23.77093091772596,"iv":0.4596976733162068,"gamma":0.1061370216966194,"theta":-0.004600963479978572,"vega":0.010530600577385656,"rho":-0.016980781909552496,"breakevenPct":0.37624563743082984},{"delta":0.9,"premium":4.917157564023054,"strike":24.48633783406708,"iv":0.5028305759260981,"gamma":0.0690956819430574,"theta":-0.004134744923530043,"vega":0.00841732899567107,"rho":-0.018269297718100173,"breakevenPct":0.15724352018354804}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":27.840766032441287,"iv":1.005581534183149,"gamma":0.043666531081011636,"theta":-0.02205977540194168,"vega":0.012921408420708689,"rho":0.00202232965554311,"breakevenPct":43.95798996143514},{"delta":0.2,"premium":0.375,"strike":23.676495116602066,"iv":0.6752979522113691,"gamma":0.07752853653355775,"theta":-0.01801051124666734,"vega":0.015510908580002602,"rho":0.0027764669072382476,"breakevenPct":22.71170977858196},{"delta":0.25,"premium":0.46261942026321695,"strike":22.26319075604536,"iv":0.5721601444271078,"gamma":0.09670262536527875,"theta":-0.01731197665642478,"vega":0.017156606535975505,"rho":0.0034761713222898932,"breakevenPct":15.948011103615178},{"delta":0.3,"premium":0.6292795472959702,"strike":21.812757980281162,"iv":0.5881402947124267,"gamma":0.09933221867075083,"theta":-0.018976240851168634,"vega":0.018158922238723566,"rho":0.004130385806800476,"breakevenPct":14.500191467230257},{"delta":0.35,"premium":0.7959396743287235,"strike":21.362325204516964,"iv":0.6041204449977454,"gamma":0.10196181197622291,"theta":-0.020640505045912486,"vega":0.019161237941471624,"rho":0.004784600291311059,"breakevenPct":13.052371830845336},{"delta":0.4,"premium":0.9625998013614769,"strike":20.911892428752765,"iv":0.6201005952830643,"gamma":0.104591405281695,"theta":-0.02230476924065634,"vega":0.020163553644219685,"rho":0.0054388147758216415,"breakevenPct":11.604552194460414},{"delta":0.45,"premium":1.1292599283942302,"strike":20.461459652988566,"iv":0.636080745568383,"gamma":0.10722099858716708,"theta":-0.023969033435400196,"vega":0.021165869346967743,"rho":0.006093029260332224,"breakevenPct":10.156732558075493},{"delta":0.5,"premium":1.2959200554269834,"strike":20.01102687722437,"iv":0.6520608958537019,"gamma":0.10985059189263915,"theta":-0.025633297630144047,"vega":0.022168185049715804,"rho":0.006747243744842806,"breakevenPct":8.70891292169057},{"delta":0.55,"premium":1.5098245117913138,"strike":19.58035097641737,"iv":0.6374870632874744,"gamma":0.10692455275531827,"theta":-0.024184446997333933,"vega":0.02111964248774203,"rho":0.0073669611122231995,"breakevenPct":7.6029361643300275},{"delta":0.6,"premium":1.7249145631165175,"strike":19.150170873766964,"iv":0.6221464794811314,"gamma":0.10385909519631946,"theta":-0.022657472845693333,"vega":0.020019633702022005,"rho":0.007985812775532586,"breakevenPct":6.50553794328307},{"delta":0.65,"premium":1.9400046144417216,"strike":18.719990771116557,"iv":0.6068058956747886,"gamma":0.10079363763732065,"theta":-0.021130498694052733,"vega":0.01891962491630198,"rho":0.008604664438841975,"breakevenPct":5.408139722236109},{"delta":0.7,"premium":2.155094665766925,"strike":18.28981066846615,"iv":0.5914653118684456,"gamma":0.09772818007832183,"theta":-0.019603524542412137,"vega":0.017819616130581962,"rho":0.009223516102151361,"breakevenPct":4.310741501189153},{"delta":0.75,"premium":2.3701847170921297,"strike":17.859630565815742,"iv":0.5761247280621027,"gamma":0.094662722519323,"theta":-0.018076550390771537,"vega":0.01671960734486194,"rho":0.009842367765460752,"breakevenPct":3.213343280142192},{"delta":0.8,"premium":3.29080996884736,"strike":16.861370716510898,"iv":0.7465099688473541,"gamma":0.0779224299065419,"theta":-0.0208616822429907,"vega":0.01541682242990654,"rho":0.009904623771825901,"breakevenPct":2.817248394684977},{"delta":0.85,"premium":6.4715853607535525,"strike":13.913207063028135,"iv":1.4485235978239575,"gamma":0.029847973244527627,"theta":-0.03238884718735215,"vega":0.01280824275333937,"rho":0.008184729337314425,"breakevenPct":4.004042978477993},{"delta":0.9,"premium":9.104306069516586,"strike":11.195693930483413,"iv":1.9845952586774895,"gamma":0.01650480878924869,"theta":-0.033308201431764786,"vega":0.00972536661952842,"rho":0.006878779648209809,"breakevenPct":3.5714285714285676}],"put":[{"delta":0.1,"premium":0.375,"strike":12.866576407549042,"iv":1.357806908431265,"gamma":0.02764404979226049,"theta":-0.020073343463740505,"vega":0.009607465744911578,"rho":-0.001916591319604487,"breakevenPct":36.267467308423264},{"delta":0.15,"premium":0.375,"strike":15.764120632796844,"iv":0.8250975673829961,"gamma":0.055714286490932755,"theta":-0.01698618013964355,"vega":0.01282651860646051,"rho":-0.0027401031719154235,"breakevenPct":21.484078404097744},{"delta":0.2,"premium":0.375,"strike":17.39250239300654,"iv":0.5650259763502506,"gamma":0.0904711876405761,"theta":-0.014292800102558924,"vega":0.015547857228024074,"rho":-0.003571353351941645,"breakevenPct":13.176008198946224},{"delta":0.25,"premium":0.41461201722260294,"strike":17.804707824789254,"iv":0.509401460435616,"gamma":0.11819259971094764,"theta":-0.013254918413178147,"vega":0.016451761638669658,"rho":-0.004426116692440337,"breakevenPct":11.275021389966074},{"delta":0.3,"premium":0.4570238512824112,"strike":18.130952702172394,"iv":0.46822746745235144,"gamma":0.14541673640472264,"theta":-0.012334048996154506,"vega":0.017227207988832084,"rho":-0.005282541966544095,"breakevenPct":9.826893617908258},{"delta":0.35,"premium":0.4994356853422194,"strike":18.457197579555533,"iv":0.4270534744690869,"gamma":0.1726408730984976,"theta":-0.011413179579130864,"vega":0.01800265433899451,"rho":-0.006138967240647854,"breakevenPct":8.378765845850442},{"delta":0.4,"premium":0.5418475194020276,"strike":18.783442456938673,"iv":0.3858794814858224,"gamma":0.19986500979227262,"theta":-0.010492310162107223,"vega":0.018778100689156935,"rho":-0.0069953925147516124,"breakevenPct":6.9306380737926245},{"delta":0.45,"premium":0.5842593534618359,"strike":19.109687334321816,"iv":0.3447054885025579,"gamma":0.2270891464860476,"theta":-0.00957144074508358,"vega":0.01955354703931936,"rho":-0.00785181778885537,"breakevenPct":5.482510301734807},{"delta":0.5,"premium":0.6266711875216441,"strike":19.435932211704955,"iv":0.30353149551929337,"gamma":0.2543132831798226,"theta":-0.00865057132805994,"vega":0.02032899338948179,"rho":-0.00870824306295913,"breakevenPct":4.034382529676991},{"delta":0.55,"premium":0.6690830215814524,"strike":19.762177089088095,"iv":0.2623575025360288,"gamma":0.2815374198735976,"theta":-0.007729701911036297,"vega":0.021104439739644217,"rho":-0.00956466833706289,"breakevenPct":2.586254757619173},{"delta":0.6,"premium":0.882262555859143,"strike":20.193896336020366,"iv":0.24403316026675037,"gamma":0.2913437204644292,"theta":-0.0069320562622212185,"vega":0.021096958485958585,"rho":-0.010538202866814112,"breakevenPct":1.4712562236672386},{"delta":0.65,"premium":1.5547450572197952,"strike":20.909303252361486,"iv":0.2871660628766417,"gamma":0.2543023807108672,"theta":-0.006465837705772689,"vega":0.018983686904244,"rho":-0.01182671867536179,"breakevenPct":1.2522541064199566},{"delta":0.7,"premium":2.227227558580446,"strike":21.624710168702602,"iv":0.3302989654865329,"gamma":0.2172610409573053,"theta":-0.00599961914932416,"vega":0.016870415322529413,"rho":-0.013115234483909466,"breakevenPct":1.0332519891726752},{"delta":0.75,"premium":2.899710059941098,"strike":22.340117085043723,"iv":0.37343186809642426,"gamma":0.1802197012037433,"theta":-0.005533400592875631,"vega":0.014757143740814826,"rho":-0.014403750292457145,"breakevenPct":0.8142498719253932},{"delta":0.8,"premium":3.5721925613017502,"strike":23.05552400138484,"iv":0.4165647707063156,"gamma":0.14317836145018134,"theta":-0.005067182036427101,"vega":0.01264387215910024,"rho":-0.015692266101004822,"breakevenPct":0.5952477546781114},{"delta":0.85,"premium":4.2446750626624015,"strike":23.77093091772596,"iv":0.4596976733162068,"gamma":0.1061370216966194,"theta":-0.004600963479978572,"vega":0.010530600577385656,"rho":-0.016980781909552496,"breakevenPct":0.37624563743082984},{"delta":0.9,"premium":4.917157564023054,"strike":24.48633783406708,"iv":0.5028305759260981,"gamma":0.0690956819430574,"theta":-0.004134744923530043,"vega":0.00841732899567107,"rho":-0.018269297718100173,"breakevenPct":0.15724352018354804}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}