{"symbol":"IGLD","url":"https://intraalpha.com/companies/IGLD","capturedAt":"2026-10-22T15:14:36.740Z","state":"ready","quote":{"symbol":"IGLD","last_price":19.718,"prev_close":20.06,"regular_close":19.718,"change":-0.342,"change_pct":-1.7049,"regular_change":-0.342,"regular_change_pct":-1.7049,"extended_change":0,"extended_change_pct":0,"bid":19.67,"ask":19.75,"bid_size":100,"ask_size":200,"volume":68619,"vwap":19.732101,"open":19.85,"high":19.85,"low":19.66,"close":19.718,"trade_count":980,"last_trade_at":"2026-10-22T15:11:55.550726843Z","last_quote_at":"2026-10-22T15:14:29.996506765Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:14:29.103711932-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":610000000,"net_expense_ratio":0.0085,"portfolio_turnover":0,"dividend_yield":0.2476,"inception_date":"2021-03-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:14:35.895361+00:00"},"optionObservedAt":"2026-10-22T15:03:26.755Z","bars":[{"c":20,"h":20,"l":19.99,"n":2,"o":19.99,"t":"2026-10-15T10:20:00Z","v":1568,"vw":19.995536},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-10-15T10:35:00Z","v":100,"vw":19.98},{"c":20.25,"h":20.25,"l":20.25,"n":4,"o":20.25,"t":"2026-10-15T12:40:00Z","v":174,"vw":20.25},{"c":20.1695,"h":20.1695,"l":20.1,"n":24,"o":20.1,"t":"2026-10-15T13:30:00Z","v":10982,"vw":20.10151},{"c":20.11,"h":20.15,"l":20.11,"n":42,"o":20.125,"t":"2026-10-15T13:35:00Z","v":10806,"vw":20.135124},{"c":20.13,"h":20.1399,"l":20.11,"n":35,"o":20.12,"t":"2026-10-15T13:40:00Z","v":7053,"vw":20.127228},{"c":20.125,"h":20.15,"l":20.12,"n":28,"o":20.12,"t":"2026-10-15T13:45:00Z","v":3094,"vw":20.129494},{"c":20.12,"h":20.12,"l":20.12,"n":6,"o":20.12,"t":"2026-10-15T13:50:00Z","v":501,"vw":20.12},{"c":20.14,"h":20.14,"l":20.13,"n":6,"o":20.13,"t":"2026-10-15T13:55:00Z","v":3111,"vw":20.133871},{"c":20.1089,"h":20.1215,"l":20.1089,"n":15,"o":20.1215,"t":"2026-10-15T14:00:00Z","v":871,"vw":20.11734},{"c":20.115,"h":20.12,"l":20.102,"n":14,"o":20.11,"t":"2026-10-15T14:05:00Z","v":12399,"vw":20.118541},{"c":20.07,"h":20.11,"l":20.07,"n":50,"o":20.11,"t":"2026-10-15T14:10:00Z","v":15778,"vw":20.089235},{"c":20.1,"h":20.1,"l":20.08,"n":24,"o":20.08,"t":"2026-10-15T14:15:00Z","v":4963,"vw":20.09125},{"c":20.125,"h":20.125,"l":20.12,"n":6,"o":20.12,"t":"2026-10-15T14:20:00Z","v":330,"vw":20.122573},{"c":20.16,"h":20.16,"l":20.138,"n":44,"o":20.138,"t":"2026-10-15T14:25:00Z","v":3584,"vw":20.145121},{"c":20.1516,"h":20.1516,"l":20.14,"n":13,"o":20.14,"t":"2026-10-15T14:30:00Z","v":2219,"vw":20.144552},{"c":20.16,"h":20.16,"l":20.145,"n":17,"o":20.16,"t":"2026-10-15T14:35:00Z","v":1416,"vw":20.155408},{"c":20.165,"h":20.18,"l":20.16,"n":19,"o":20.16,"t":"2026-10-15T14:40:00Z","v":3237,"vw":20.176923},{"c":20.16,"h":20.16,"l":20.14,"n":13,"o":20.14,"t":"2026-10-15T14:45:00Z","v":2473,"vw":20.143333},{"c":20.1457,"h":20.1552,"l":20.1457,"n":7,"o":20.1552,"t":"2026-10-15T14:50:00Z","v":540,"vw":20.149215},{"c":20.155,"h":20.16,"l":20.155,"n":9,"o":20.16,"t":"2026-10-15T14:55:00Z","v":456,"vw":20.158461},{"c":20.16,"h":20.16,"l":20.15,"n":20,"o":20.15,"t":"2026-10-15T15:00:00Z","v":1116,"vw":20.156985},{"c":20.15,"h":20.15,"l":20.13,"n":15,"o":20.15,"t":"2026-10-15T15:05:00Z","v":2705,"vw":20.139499},{"c":20.14,"h":20.14,"l":20.14,"n":4,"o":20.14,"t":"2026-10-15T15:10:00Z","v":330,"vw":20.14},{"c":20.149,"h":20.149,"l":20.13,"n":5,"o":20.13,"t":"2026-10-15T15:15:00Z","v":822,"vw":20.141321},{"c":20.155,"h":20.155,"l":20.155,"n":1,"o":20.155,"t":"2026-10-15T15:20:00Z","v":158,"vw":20.155},{"c":20.153,"h":20.155,"l":20.14,"n":20,"o":20.155,"t":"2026-10-15T15:25:00Z","v":1460,"vw":20.149135},{"c":20.14,"h":20.168,"l":20.14,"n":8,"o":20.168,"t":"2026-10-15T15:30:00Z","v":1575,"vw":20.154862},{"c":20.11,"h":20.155,"l":20.11,"n":12,"o":20.14,"t":"2026-10-15T15:35:00Z","v":3127,"vw":20.143028},{"c":20.14,"h":20.14,"l":20.14,"n":4,"o":20.14,"t":"2026-10-15T15:40:00Z","v":131,"vw":20.14},{"c":20.12,"h":20.13,"l":20.12,"n":3,"o":20.13,"t":"2026-10-15T15:50:00Z","v":255,"vw":20.124},{"c":20.12,"h":20.1414,"l":20.12,"n":9,"o":20.1414,"t":"2026-10-15T16:00:00Z","v":640,"vw":20.132221},{"c":20.11,"h":20.125,"l":20.11,"n":8,"o":20.125,"t":"2026-10-15T16:05:00Z","v":317,"vw":20.116792},{"c":20.115,"h":20.115,"l":20.1,"n":23,"o":20.11,"t":"2026-10-15T16:10:00Z","v":2180,"vw":20.103535},{"c":20.1,"h":20.1001,"l":20.1,"n":5,"o":20.1001,"t":"2026-10-15T16:15:00Z","v":852,"vw":20.100088},{"c":20.125,"h":20.125,"l":20.12,"n":6,"o":20.12,"t":"2026-10-15T16:20:00Z","v":545,"vw":20.121225},{"c":20.13,"h":20.13,"l":20.13,"n":3,"o":20.13,"t":"2026-10-15T16:25:00Z","v":4006,"vw":20.13},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-10-15T16:30:00Z","v":200,"vw":20.12},{"c":20.12,"h":20.12,"l":20.12,"n":8,"o":20.12,"t":"2026-10-15T16:35:00Z","v":776,"vw":20.12},{"c":20.125,"h":20.1254,"l":20.11,"n":16,"o":20.11,"t":"2026-10-15T16:40:00Z","v":1143,"vw":20.121207},{"c":20.125,"h":20.15,"l":20.1207,"n":4,"o":20.1207,"t":"2026-10-15T16:45:00Z","v":1163,"vw":20.12982},{"c":20.12,"h":20.13,"l":20.12,"n":4,"o":20.13,"t":"2026-10-15T16:50:00Z","v":311,"vw":20.126667},{"c":20.1105,"h":20.1105,"l":20.1105,"n":1,"o":20.1105,"t":"2026-10-15T16:55:00Z","v":150,"vw":20.1105},{"c":20.09,"h":20.09,"l":20.09,"n":6,"o":20.09,"t":"2026-10-15T17:00:00Z","v":405,"vw":20.09},{"c":20.1,"h":20.11,"l":20.1,"n":15,"o":20.1,"t":"2026-10-15T17:05:00Z","v":7691,"vw":20.10025},{"c":20.1003,"h":20.105,"l":20.1,"n":14,"o":20.1,"t":"2026-10-15T17:10:00Z","v":4449,"vw":20.100361},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-15T17:15:00Z","v":100,"vw":20.11},{"c":20.11,"h":20.115,"l":20.11,"n":13,"o":20.115,"t":"2026-10-15T17:20:00Z","v":1384,"vw":20.114418},{"c":20.1075,"h":20.1075,"l":20.1075,"n":1,"o":20.1075,"t":"2026-10-15T17:25:00Z","v":125,"vw":20.1075},{"c":20.1055,"h":20.1055,"l":20.1055,"n":1,"o":20.1055,"t":"2026-10-15T17:30:00Z","v":112,"vw":20.1055},{"c":20.115,"h":20.115,"l":20.115,"n":5,"o":20.115,"t":"2026-10-15T17:35:00Z","v":435,"vw":20.115},{"c":20.13,"h":20.13,"l":20.112,"n":18,"o":20.112,"t":"2026-10-15T17:40:00Z","v":3380,"vw":20.119507},{"c":20.13,"h":20.14,"l":20.13,"n":12,"o":20.13,"t":"2026-10-15T17:45:00Z","v":1461,"vw":20.132143},{"c":20.13,"h":20.13,"l":20.125,"n":3,"o":20.125,"t":"2026-10-15T17:50:00Z","v":834,"vw":20.129181},{"c":20.13,"h":20.135,"l":20.13,"n":5,"o":20.135,"t":"2026-10-15T17:55:00Z","v":602,"vw":20.131984},{"c":20.13,"h":20.13,"l":20.125,"n":14,"o":20.13,"t":"2026-10-15T18:00:00Z","v":1847,"vw":20.128536},{"c":20.125,"h":20.13,"l":20.1001,"n":16,"o":20.13,"t":"2026-10-15T18:05:00Z","v":1782,"vw":20.122118},{"c":20.127,"h":20.13,"l":20.127,"n":7,"o":20.1281,"t":"2026-10-15T18:15:00Z","v":921,"vw":20.128612},{"c":20.14,"h":20.14,"l":20.12,"n":12,"o":20.1299,"t":"2026-10-15T18:20:00Z","v":2460,"vw":20.125257},{"c":20.1399,"h":20.14,"l":20.1399,"n":3,"o":20.14,"t":"2026-10-15T18:25:00Z","v":301,"vw":20.139933},{"c":20.145,"h":20.145,"l":20.1301,"n":33,"o":20.135,"t":"2026-10-15T18:30:00Z","v":9909,"vw":20.135603},{"c":20.145,"h":20.148,"l":20.145,"n":3,"o":20.148,"t":"2026-10-15T18:35:00Z","v":1157,"vw":20.145259},{"c":20.138,"h":20.138,"l":20.135,"n":4,"o":20.135,"t":"2026-10-15T18:40:00Z","v":1005,"vw":20.137111},{"c":20.14,"h":20.15,"l":20.14,"n":12,"o":20.15,"t":"2026-10-15T18:45:00Z","v":1126,"vw":20.14125},{"c":20.145,"h":20.15,"l":20.145,"n":15,"o":20.1499,"t":"2026-10-15T18:50:00Z","v":8796,"vw":20.147876},{"c":20.14,"h":20.14,"l":20.14,"n":5,"o":20.14,"t":"2026-10-15T18:55:00Z","v":630,"vw":20.14},{"c":20.145,"h":20.145,"l":20.145,"n":1,"o":20.145,"t":"2026-10-15T19:00:00Z","v":412,"vw":20.145},{"c":20.16,"h":20.16,"l":20.1365,"n":11,"o":20.1532,"t":"2026-10-15T19:05:00Z","v":1874,"vw":20.142283},{"c":20.16,"h":20.16,"l":20.145,"n":18,"o":20.1528,"t":"2026-10-15T19:10:00Z","v":2166,"vw":20.157128},{"c":20.16,"h":20.16,"l":20.15,"n":3,"o":20.16,"t":"2026-10-15T19:15:00Z","v":1403,"vw":20.158624},{"c":20.17,"h":20.17,"l":20.12,"n":6,"o":20.145,"t":"2026-10-15T19:20:00Z","v":582,"vw":20.145},{"c":20.16,"h":20.17,"l":20.1301,"n":7,"o":20.17,"t":"2026-10-15T19:25:00Z","v":2485,"vw":20.13609},{"c":20.17,"h":20.17,"l":20.14,"n":14,"o":20.15,"t":"2026-10-15T19:30:00Z","v":1466,"vw":20.159231},{"c":20.17,"h":20.17,"l":20.14,"n":21,"o":20.15,"t":"2026-10-15T19:35:00Z","v":2998,"vw":20.150859},{"c":20.2,"h":20.2,"l":20.17,"n":22,"o":20.17,"t":"2026-10-15T19:40:00Z","v":2011,"vw":20.184081},{"c":20.21,"h":20.21,"l":20.21,"n":8,"o":20.21,"t":"2026-10-15T19:45:00Z","v":6253,"vw":20.21},{"c":20.1896,"h":20.22,"l":20.1896,"n":19,"o":20.22,"t":"2026-10-15T19:50:00Z","v":2936,"vw":20.195777},{"c":20.22,"h":20.24,"l":20.205,"n":37,"o":20.2072,"t":"2026-10-15T19:55:00Z","v":6367,"vw":20.224379},{"c":20.22,"h":20.23,"l":20.22,"n":2,"o":20.23,"t":"2026-10-15T20:35:00Z","v":732,"vw":20.222732},{"c":20.22,"h":20.22,"l":20.22,"n":6,"o":20.22,"t":"2026-10-15T20:55:00Z","v":1718,"vw":20.22},{"c":20.3214,"h":20.3214,"l":20.3214,"n":1,"o":20.3214,"t":"2026-10-15T22:40:00Z","v":100,"vw":20.3214},{"c":20.255,"h":20.255,"l":20.255,"n":31,"o":20.255,"t":"2026-10-16T12:20:00Z","v":480,"vw":20.255},{"c":20.25,"h":20.25,"l":20.25,"n":3,"o":20.25,"t":"2026-10-16T12:30:00Z","v":105,"vw":20.25},{"c":20.16,"h":20.2,"l":20.16,"n":19,"o":20.2,"t":"2026-10-16T13:30:00Z","v":10086,"vw":20.194056},{"c":20.24,"h":20.24,"l":20.1689,"n":57,"o":20.2,"t":"2026-10-16T13:35:00Z","v":19187,"vw":20.208051},{"c":20.26,"h":20.26,"l":20.26,"n":5,"o":20.26,"t":"2026-10-16T13:40:00Z","v":116,"vw":20.26},{"c":20.29,"h":20.29,"l":20.29,"n":3,"o":20.29,"t":"2026-10-16T13:45:00Z","v":500,"vw":20.29},{"c":20.3,"h":20.3199,"l":20.3,"n":18,"o":20.31,"t":"2026-10-16T13:55:00Z","v":860,"vw":20.315404},{"c":20.2401,"h":20.33,"l":20.2401,"n":13,"o":20.3,"t":"2026-10-16T14:00:00Z","v":1750,"vw":20.292918},{"c":20.31,"h":20.33,"l":20.29,"n":15,"o":20.29,"t":"2026-10-16T14:05:00Z","v":2069,"vw":20.32629},{"c":20.32,"h":20.33,"l":20.29,"n":27,"o":20.32,"t":"2026-10-16T14:10:00Z","v":1806,"vw":20.324994},{"c":20.32,"h":20.35,"l":20.32,"n":15,"o":20.35,"t":"2026-10-16T14:15:00Z","v":1096,"vw":20.329896},{"c":20.36,"h":20.36,"l":20.3073,"n":13,"o":20.3073,"t":"2026-10-16T14:20:00Z","v":2907,"vw":20.331391},{"c":20.37,"h":20.37,"l":20.35,"n":19,"o":20.355,"t":"2026-10-16T14:25:00Z","v":3272,"vw":20.35595},{"c":20.35,"h":20.37,"l":20.34,"n":20,"o":20.37,"t":"2026-10-16T14:30:00Z","v":2589,"vw":20.345333},{"c":20.35,"h":20.35,"l":20.2709,"n":5,"o":20.2709,"t":"2026-10-16T14:35:00Z","v":3448,"vw":20.279359},{"c":20.34,"h":20.34,"l":20.34,"n":3,"o":20.34,"t":"2026-10-16T14:40:00Z","v":111,"vw":20.34},{"c":20.31,"h":20.3399,"l":20.31,"n":4,"o":20.32,"t":"2026-10-16T14:50:00Z","v":399,"vw":20.327131},{"c":20.32,"h":20.32,"l":20.2649,"n":7,"o":20.285,"t":"2026-10-16T14:55:00Z","v":1040,"vw":20.292486},{"c":20.29,"h":20.305,"l":20.29,"n":19,"o":20.305,"t":"2026-10-16T15:00:00Z","v":1816,"vw":20.297127},{"c":20.295,"h":20.305,"l":20.28,"n":15,"o":20.28,"t":"2026-10-16T15:05:00Z","v":1622,"vw":20.285075},{"c":20.29,"h":20.295,"l":20.28,"n":46,"o":20.29,"t":"2026-10-16T15:10:00Z","v":4493,"vw":20.284135},{"c":20.28,"h":20.28,"l":20.28,"n":6,"o":20.28,"t":"2026-10-16T15:15:00Z","v":697,"vw":20.28},{"c":20.2292,"h":20.2292,"l":20.2292,"n":4,"o":20.2292,"t":"2026-10-16T15:20:00Z","v":849,"vw":20.2292},{"c":20.25,"h":20.278,"l":20.25,"n":7,"o":20.278,"t":"2026-10-16T15:30:00Z","v":667,"vw":20.254667},{"c":20.265,"h":20.265,"l":20.25,"n":23,"o":20.26,"t":"2026-10-16T15:35:00Z","v":2880,"vw":20.25316},{"c":20.26,"h":20.2789,"l":20.24,"n":12,"o":20.2789,"t":"2026-10-16T15:40:00Z","v":1424,"vw":20.268019},{"c":20.24,"h":20.28,"l":20.24,"n":10,"o":20.25,"t":"2026-10-16T15:45:00Z","v":954,"vw":20.252325},{"c":20.245,"h":20.245,"l":20.245,"n":5,"o":20.245,"t":"2026-10-16T15:50:00Z","v":116,"vw":20.245},{"c":20.22,"h":20.24,"l":20.22,"n":16,"o":20.23,"t":"2026-10-16T15:55:00Z","v":2132,"vw":20.234167},{"c":20.185,"h":20.2354,"l":20.18,"n":26,"o":20.225,"t":"2026-10-16T16:00:00Z","v":2425,"vw":20.206502},{"c":20.185,"h":20.224,"l":20.185,"n":8,"o":20.21,"t":"2026-10-16T16:05:00Z","v":603,"vw":20.199318},{"c":20.23,"h":20.23,"l":20.22,"n":17,"o":20.22,"t":"2026-10-16T16:15:00Z","v":1891,"vw":20.225482},{"c":20.22,"h":20.22,"l":20.2001,"n":8,"o":20.21,"t":"2026-10-16T16:20:00Z","v":6394,"vw":20.209753},{"c":20.22,"h":20.22,"l":20.21,"n":3,"o":20.21,"t":"2026-10-16T16:25:00Z","v":366,"vw":20.215464},{"c":20.21,"h":20.22,"l":20.18,"n":33,"o":20.2,"t":"2026-10-16T16:30:00Z","v":35903,"vw":20.184519},{"c":20.18,"h":20.21,"l":20.18,"n":99,"o":20.2,"t":"2026-10-16T16:35:00Z","v":18862,"vw":20.193162},{"c":20.22,"h":20.22,"l":20.19,"n":10,"o":20.21,"t":"2026-10-16T16:40:00Z","v":5883,"vw":20.200042},{"c":20.17,"h":20.218,"l":20.17,"n":19,"o":20.218,"t":"2026-10-16T16:45:00Z","v":712,"vw":20.1916},{"c":20.15,"h":20.21,"l":20.13,"n":12,"o":20.17,"t":"2026-10-16T16:50:00Z","v":4697,"vw":20.140867},{"c":20.21,"h":20.2199,"l":20.185,"n":27,"o":20.185,"t":"2026-10-16T16:55:00Z","v":4097,"vw":20.197695},{"c":20.1701,"h":20.218,"l":20.1701,"n":7,"o":20.218,"t":"2026-10-16T17:00:00Z","v":2524,"vw":20.173072},{"c":20.17,"h":20.1944,"l":20.17,"n":9,"o":20.1944,"t":"2026-10-16T17:05:00Z","v":929,"vw":20.183556},{"c":20.188,"h":20.188,"l":20.188,"n":1,"o":20.188,"t":"2026-10-16T17:10:00Z","v":100,"vw":20.188},{"c":20.18,"h":20.19,"l":20.1398,"n":23,"o":20.19,"t":"2026-10-16T17:20:00Z","v":8878,"vw":20.171027},{"c":20.18,"h":20.18,"l":20.17,"n":6,"o":20.17,"t":"2026-10-16T17:25:00Z","v":228,"vw":20.175},{"c":20.2,"h":20.2,"l":20.18,"n":5,"o":20.18,"t":"2026-10-16T17:30:00Z","v":787,"vw":20.190307},{"c":20.1842,"h":20.1842,"l":20.18,"n":8,"o":20.18,"t":"2026-10-16T17:35:00Z","v":738,"vw":20.182089},{"c":20.19,"h":20.19,"l":20.18,"n":27,"o":20.18,"t":"2026-10-16T17:40:00Z","v":3312,"vw":20.187694},{"c":20.17,"h":20.19,"l":20.17,"n":7,"o":20.19,"t":"2026-10-16T17:45:00Z","v":2690,"vw":20.189252},{"c":20.17,"h":20.17,"l":20.16,"n":7,"o":20.16,"t":"2026-10-16T17:50:00Z","v":350,"vw":20.165},{"c":20.1501,"h":20.17,"l":20.1501,"n":8,"o":20.16,"t":"2026-10-16T17:55:00Z","v":1346,"vw":20.163292},{"c":20.185,"h":20.185,"l":20.185,"n":2,"o":20.185,"t":"2026-10-16T18:00:00Z","v":114,"vw":20.185},{"c":20.21,"h":20.21,"l":20.195,"n":3,"o":20.195,"t":"2026-10-16T18:05:00Z","v":237,"vw":20.202143},{"c":20.19,"h":20.19,"l":20.17,"n":3,"o":20.17,"t":"2026-10-16T18:10:00Z","v":8601,"vw":20.189765},{"c":20.17,"h":20.1949,"l":20.17,"n":8,"o":20.17,"t":"2026-10-16T18:15:00Z","v":634,"vw":20.180558},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-16T18:20:00Z","v":100,"vw":20.2},{"c":20.165,"h":20.1883,"l":20.13,"n":8,"o":20.13,"t":"2026-10-16T18:25:00Z","v":1616,"vw":20.141844},{"c":20.14,"h":20.16,"l":20.14,"n":6,"o":20.16,"t":"2026-10-16T18:30:00Z","v":620,"vw":20.156683},{"c":20.14,"h":20.168,"l":20.135,"n":14,"o":20.168,"t":"2026-10-16T18:35:00Z","v":1148,"vw":20.146457},{"c":20.145,"h":20.1744,"l":20.14,"n":14,"o":20.1744,"t":"2026-10-16T18:40:00Z","v":2884,"vw":20.161629},{"c":20.14,"h":20.14,"l":20.13,"n":19,"o":20.14,"t":"2026-10-16T18:45:00Z","v":5806,"vw":20.138142},{"c":20.135,"h":20.1434,"l":20.125,"n":12,"o":20.13,"t":"2026-10-16T18:50:00Z","v":1590,"vw":20.138235},{"c":20.15,"h":20.1782,"l":20.12,"n":19,"o":20.1782,"t":"2026-10-16T19:00:00Z","v":2132,"vw":20.157385},{"c":20.14,"h":20.15,"l":20.14,"n":7,"o":20.1492,"t":"2026-10-16T19:05:00Z","v":738,"vw":20.145394},{"c":20.16,"h":20.1699,"l":20.15,"n":14,"o":20.1699,"t":"2026-10-16T19:10:00Z","v":1307,"vw":20.158111},{"c":20.17,"h":20.185,"l":20.17,"n":12,"o":20.18,"t":"2026-10-16T19:15:00Z","v":999,"vw":20.173687},{"c":20.17,"h":20.17,"l":20.15,"n":12,"o":20.16,"t":"2026-10-16T19:20:00Z","v":1870,"vw":20.165475},{"c":20.185,"h":20.185,"l":20.175,"n":8,"o":20.175,"t":"2026-10-16T19:25:00Z","v":840,"vw":20.176918},{"c":20.185,"h":20.19,"l":20.16,"n":31,"o":20.19,"t":"2026-10-16T19:30:00Z","v":22353,"vw":20.167551},{"c":20.1589,"h":20.1589,"l":20.1589,"n":3,"o":20.1589,"t":"2026-10-16T19:35:00Z","v":1003,"vw":20.1589},{"c":20.17,"h":20.2124,"l":20.17,"n":12,"o":20.2124,"t":"2026-10-16T19:40:00Z","v":823,"vw":20.193415},{"c":20.17,"h":20.17,"l":20.17,"n":12,"o":20.17,"t":"2026-10-16T19:45:00Z","v":511,"vw":20.17},{"c":20.16,"h":20.22,"l":20.16,"n":14,"o":20.22,"t":"2026-10-16T19:50:00Z","v":895,"vw":20.188239},{"c":20.16,"h":20.2,"l":20.16,"n":16,"o":20.16,"t":"2026-10-16T19:55:00Z","v":2791,"vw":20.172444},{"c":20.15,"h":20.15,"l":20.15,"n":3,"o":20.15,"t":"2026-10-16T20:00:00Z","v":161,"vw":20.15},{"c":20.1363,"h":20.16,"l":20.11,"n":31,"o":20.11,"t":"2026-10-19T13:30:00Z","v":10305,"vw":20.122985},{"c":20.15,"h":20.16,"l":20.11,"n":19,"o":20.15,"t":"2026-10-19T13:35:00Z","v":3702,"vw":20.140778},{"c":20.12,"h":20.12,"l":20.12,"n":2,"o":20.12,"t":"2026-10-19T13:40:00Z","v":153,"vw":20.12},{"c":20.12,"h":20.135,"l":20.0864,"n":33,"o":20.135,"t":"2026-10-19T13:45:00Z","v":6965,"vw":20.109636},{"c":20.1238,"h":20.13,"l":20.0716,"n":13,"o":20.0716,"t":"2026-10-19T13:50:00Z","v":3510,"vw":20.118451},{"c":20.135,"h":20.1686,"l":20.1107,"n":17,"o":20.13,"t":"2026-10-19T13:55:00Z","v":1683,"vw":20.122593},{"c":20.1,"h":20.1,"l":20.0944,"n":12,"o":20.0944,"t":"2026-10-19T14:00:00Z","v":683,"vw":20.099155},{"c":20.14,"h":20.17,"l":20.1,"n":11,"o":20.125,"t":"2026-10-19T14:05:00Z","v":1992,"vw":20.146547},{"c":20.1,"h":20.14,"l":20.1,"n":25,"o":20.14,"t":"2026-10-19T14:10:00Z","v":17927,"vw":20.100581},{"c":20.11,"h":20.1399,"l":20.11,"n":8,"o":20.1399,"t":"2026-10-19T14:15:00Z","v":656,"vw":20.134011},{"c":20.09,"h":20.11,"l":20.08,"n":13,"o":20.09,"t":"2026-10-19T14:20:00Z","v":918,"vw":20.093333},{"c":20.0937,"h":20.11,"l":20.085,"n":19,"o":20.085,"t":"2026-10-19T14:25:00Z","v":929,"vw":20.098141},{"c":20.085,"h":20.105,"l":20.085,"n":6,"o":20.105,"t":"2026-10-19T14:30:00Z","v":365,"vw":20.098333},{"c":20.09,"h":20.11,"l":20.09,"n":14,"o":20.11,"t":"2026-10-19T14:35:00Z","v":520,"vw":20.099412},{"c":20.1399,"h":20.1399,"l":20.085,"n":8,"o":20.1298,"t":"2026-10-19T14:40:00Z","v":1194,"vw":20.122861},{"c":20.085,"h":20.116,"l":20.085,"n":18,"o":20.1049,"t":"2026-10-19T14:45:00Z","v":1313,"vw":20.100214},{"c":20.09,"h":20.129,"l":20.085,"n":13,"o":20.11,"t":"2026-10-19T14:50:00Z","v":2720,"vw":20.121305},{"c":20.075,"h":20.1385,"l":20.075,"n":23,"o":20.09,"t":"2026-10-19T14:55:00Z","v":2009,"vw":20.097635},{"c":20.1131,"h":20.1144,"l":20.085,"n":8,"o":20.11,"t":"2026-10-19T15:00:00Z","v":877,"vw":20.108703},{"c":20.09,"h":20.09,"l":20.09,"n":12,"o":20.09,"t":"2026-10-19T15:05:00Z","v":1029,"vw":20.09},{"c":20.11,"h":20.11,"l":20.085,"n":12,"o":20.11,"t":"2026-10-19T15:10:00Z","v":1307,"vw":20.102952},{"c":20.11,"h":20.11,"l":20.11,"n":2,"o":20.11,"t":"2026-10-19T15:15:00Z","v":298,"vw":20.11},{"c":20.112,"h":20.112,"l":20.0702,"n":9,"o":20.11,"t":"2026-10-19T15:20:00Z","v":2066,"vw":20.094873},{"c":20.105,"h":20.13,"l":20.105,"n":8,"o":20.13,"t":"2026-10-19T15:25:00Z","v":505,"vw":20.117563},{"c":20.115,"h":20.115,"l":20.11,"n":8,"o":20.11,"t":"2026-10-19T15:30:00Z","v":585,"vw":20.11125},{"c":20.0901,"h":20.1,"l":20.09,"n":11,"o":20.1,"t":"2026-10-19T15:35:00Z","v":1089,"vw":20.091241},{"c":20.0967,"h":20.0967,"l":20.0967,"n":5,"o":20.0967,"t":"2026-10-19T15:40:00Z","v":1050,"vw":20.0967},{"c":20.13,"h":20.13,"l":20.09,"n":6,"o":20.09,"t":"2026-10-19T15:45:00Z","v":2157,"vw":20.11619},{"c":20.09,"h":20.105,"l":20.09,"n":6,"o":20.105,"t":"2026-10-19T15:50:00Z","v":602,"vw":20.095},{"c":20.11,"h":20.11,"l":20.09,"n":6,"o":20.09,"t":"2026-10-19T15:55:00Z","v":2913,"vw":20.108485},{"c":20.08,"h":20.08,"l":20.08,"n":6,"o":20.08,"t":"2026-10-19T16:00:00Z","v":378,"vw":20.08},{"c":20.09,"h":20.09,"l":20.09,"n":5,"o":20.09,"t":"2026-10-19T16:05:00Z","v":1310,"vw":20.09},{"c":20.08,"h":20.108,"l":20.08,"n":5,"o":20.108,"t":"2026-10-19T16:10:00Z","v":407,"vw":20.092},{"c":20.095,"h":20.11,"l":20.09,"n":13,"o":20.11,"t":"2026-10-19T16:15:00Z","v":4401,"vw":20.10698},{"c":20.09,"h":20.0951,"l":20.09,"n":9,"o":20.095,"t":"2026-10-19T16:20:00Z","v":1681,"vw":20.093709},{"c":20.09,"h":20.1,"l":20.08,"n":8,"o":20.08,"t":"2026-10-19T16:30:00Z","v":1112,"vw":20.088},{"c":20.11,"h":20.11,"l":20.11,"n":8,"o":20.11,"t":"2026-10-19T16:35:00Z","v":502,"vw":20.11},{"c":20.08,"h":20.0801,"l":20.08,"n":7,"o":20.0801,"t":"2026-10-19T16:40:00Z","v":6205,"vw":20.080088},{"c":20.09,"h":20.11,"l":20.08,"n":6,"o":20.11,"t":"2026-10-19T16:45:00Z","v":1293,"vw":20.098149},{"c":20.075,"h":20.0918,"l":20.07,"n":15,"o":20.0918,"t":"2026-10-19T16:50:00Z","v":2190,"vw":20.081212},{"c":20.08,"h":20.1,"l":20.05,"n":8,"o":20.075,"t":"2026-10-19T16:55:00Z","v":1120,"vw":20.076865},{"c":20.08,"h":20.088,"l":20.06,"n":33,"o":20.06,"t":"2026-10-19T17:00:00Z","v":2123,"vw":20.072113},{"c":20.07,"h":20.07,"l":20.05,"n":9,"o":20.05,"t":"2026-10-19T17:05:00Z","v":6222,"vw":20.050323},{"c":20.0557,"h":20.0557,"l":20.05,"n":10,"o":20.055,"t":"2026-10-19T17:10:00Z","v":1329,"vw":20.05152},{"c":20.0725,"h":20.0725,"l":20.05,"n":26,"o":20.07,"t":"2026-10-19T17:15:00Z","v":3460,"vw":20.056343},{"c":20.075,"h":20.075,"l":20.075,"n":2,"o":20.075,"t":"2026-10-19T17:20:00Z","v":200,"vw":20.075},{"c":20.0517,"h":20.075,"l":20.0517,"n":3,"o":20.075,"t":"2026-10-19T17:25:00Z","v":1373,"vw":20.065326},{"c":20.08,"h":20.08,"l":20.08,"n":1,"o":20.08,"t":"2026-10-19T17:30:00Z","v":200,"vw":20.08},{"c":20.06,"h":20.075,"l":20.06,"n":4,"o":20.075,"t":"2026-10-19T17:35:00Z","v":385,"vw":20.07},{"c":20.1,"h":20.11,"l":20.06,"n":12,"o":20.06,"t":"2026-10-19T17:40:00Z","v":1998,"vw":20.066718},{"c":20.08,"h":20.08,"l":20.07,"n":5,"o":20.07,"t":"2026-10-19T17:45:00Z","v":1203,"vw":20.07817},{"c":20.06,"h":20.1,"l":20.06,"n":39,"o":20.1,"t":"2026-10-19T17:50:00Z","v":1328,"vw":20.071285},{"c":20.09,"h":20.1,"l":20.08,"n":11,"o":20.08,"t":"2026-10-19T17:55:00Z","v":4173,"vw":20.09},{"c":20.1,"h":20.1,"l":20.095,"n":28,"o":20.1,"t":"2026-10-19T18:00:00Z","v":4891,"vw":20.098858},{"c":20.1,"h":20.11,"l":20.1,"n":59,"o":20.1,"t":"2026-10-19T18:05:00Z","v":5033,"vw":20.102446},{"c":20.105,"h":20.108,"l":20.1,"n":8,"o":20.1055,"t":"2026-10-19T18:10:00Z","v":2975,"vw":20.100795},{"c":20.1099,"h":20.11,"l":20.1,"n":10,"o":20.1,"t":"2026-10-19T18:15:00Z","v":1872,"vw":20.106567},{"c":20.105,"h":20.1099,"l":20.105,"n":11,"o":20.1099,"t":"2026-10-19T18:20:00Z","v":2289,"vw":20.105989},{"c":20.11,"h":20.11,"l":20.11,"n":3,"o":20.11,"t":"2026-10-19T18:25:00Z","v":1338,"vw":20.11},{"c":20.1099,"h":20.1099,"l":20.1,"n":17,"o":20.1,"t":"2026-10-19T18:30:00Z","v":4189,"vw":20.100309},{"c":20.1,"h":20.1,"l":20.1,"n":2,"o":20.1,"t":"2026-10-19T18:35:00Z","v":128,"vw":20.1},{"c":20.0962,"h":20.108,"l":20.09,"n":22,"o":20.108,"t":"2026-10-19T18:40:00Z","v":3038,"vw":20.09573},{"c":20.1089,"h":20.1089,"l":20.095,"n":11,"o":20.095,"t":"2026-10-19T18:45:00Z","v":1129,"vw":20.102547},{"c":20.105,"h":20.12,"l":20.09,"n":20,"o":20.11,"t":"2026-10-19T18:50:00Z","v":2701,"vw":20.100803},{"c":20.105,"h":20.12,"l":20.09,"n":31,"o":20.11,"t":"2026-10-19T18:55:00Z","v":5635,"vw":20.096453},{"c":20.085,"h":20.1199,"l":20.085,"n":10,"o":20.11,"t":"2026-10-19T19:00:00Z","v":1147,"vw":20.112527},{"c":20.1199,"h":20.1199,"l":20.085,"n":16,"o":20.085,"t":"2026-10-19T19:05:00Z","v":1205,"vw":20.10307},{"c":20.085,"h":20.085,"l":20.085,"n":11,"o":20.085,"t":"2026-10-19T19:10:00Z","v":879,"vw":20.085},{"c":20.05,"h":20.085,"l":20.05,"n":9,"o":20.085,"t":"2026-10-19T19:15:00Z","v":2373,"vw":20.064496},{"c":20.08,"h":20.08,"l":20.08,"n":3,"o":20.08,"t":"2026-10-19T19:20:00Z","v":129,"vw":20.08},{"c":20.08,"h":20.08,"l":20.05,"n":11,"o":20.08,"t":"2026-10-19T19:25:00Z","v":1819,"vw":20.070149},{"c":20.07,"h":20.07,"l":20.05,"n":5,"o":20.06,"t":"2026-10-19T19:30:00Z","v":724,"vw":20.061314},{"c":20.0813,"h":20.0813,"l":20.06,"n":3,"o":20.06,"t":"2026-10-19T19:35:00Z","v":1745,"vw":20.077574},{"c":20.082,"h":20.1,"l":20.075,"n":7,"o":20.075,"t":"2026-10-19T19:45:00Z","v":1228,"vw":20.082647},{"c":20.08,"h":20.08,"l":20.05,"n":10,"o":20.05,"t":"2026-10-19T19:50:00Z","v":803,"vw":20.067143},{"c":20.06,"h":20.09,"l":20.04,"n":87,"o":20.04,"t":"2026-10-19T19:55:00Z","v":3874,"vw":20.071208},{"c":20.11,"h":20.11,"l":20.11,"n":5,"o":20.11,"t":"2026-10-19T20:00:00Z","v":340,"vw":20.11},{"c":20.0001,"h":20.0001,"l":20.0001,"n":1,"o":20.0001,"t":"2026-10-19T20:50:00Z","v":1190,"vw":20.0001},{"c":20.015,"h":20.069,"l":20,"n":90,"o":20.03,"t":"2026-10-20T13:30:00Z","v":8494,"vw":20.026021},{"c":20.02,"h":20.02,"l":20.02,"n":6,"o":20.02,"t":"2026-10-20T13:35:00Z","v":625,"vw":20.02},{"c":20.08,"h":20.1,"l":20.02,"n":51,"o":20.02,"t":"2026-10-20T13:40:00Z","v":94988,"vw":20.027888},{"c":20.09,"h":20.09,"l":20.01,"n":23,"o":20.06,"t":"2026-10-20T13:45:00Z","v":5385,"vw":20.043092},{"c":20.0179,"h":20.0179,"l":20.0179,"n":4,"o":20.0179,"t":"2026-10-20T13:50:00Z","v":407,"vw":20.0179},{"c":20.045,"h":20.055,"l":20.045,"n":8,"o":20.055,"t":"2026-10-20T14:00:00Z","v":366,"vw":20.049412},{"c":20.07,"h":20.07,"l":20.03,"n":19,"o":20.04,"t":"2026-10-20T14:05:00Z","v":1314,"vw":20.04421},{"c":20.07,"h":20.08,"l":20.045,"n":12,"o":20.08,"t":"2026-10-20T14:10:00Z","v":1825,"vw":20.054605},{"c":20.08,"h":20.1,"l":20.05,"n":57,"o":20.08,"t":"2026-10-20T14:15:00Z","v":4724,"vw":20.066222},{"c":20.1,"h":20.1,"l":20.07,"n":18,"o":20.08,"t":"2026-10-20T14:20:00Z","v":6290,"vw":20.089643},{"c":20.12,"h":20.16,"l":20.1,"n":12,"o":20.1,"t":"2026-10-20T14:25:00Z","v":725,"vw":20.119091},{"c":20.13,"h":20.1532,"l":20.13,"n":8,"o":20.1532,"t":"2026-10-20T14:30:00Z","v":2033,"vw":20.139774},{"c":20.09,"h":20.12,"l":20.09,"n":25,"o":20.11,"t":"2026-10-20T14:35:00Z","v":1786,"vw":20.113148},{"c":20.0976,"h":20.14,"l":20.0976,"n":10,"o":20.1396,"t":"2026-10-20T14:40:00Z","v":743,"vw":20.128025},{"c":20.095,"h":20.14,"l":20.07,"n":241,"o":20.14,"t":"2026-10-20T14:45:00Z","v":123062,"vw":20.10331},{"c":20.075,"h":20.08,"l":20.075,"n":4,"o":20.08,"t":"2026-10-20T14:50:00Z","v":2635,"vw":20.078912},{"c":20.075,"h":20.075,"l":20.05,"n":26,"o":20.075,"t":"2026-10-20T14:55:00Z","v":3425,"vw":20.064544},{"c":20.08,"h":20.095,"l":20.07,"n":51,"o":20.07,"t":"2026-10-20T15:00:00Z","v":6398,"vw":20.073842},{"c":20.07,"h":20.1053,"l":20.07,"n":49,"o":20.1053,"t":"2026-10-20T15:05:00Z","v":7137,"vw":20.095444},{"c":20.07,"h":20.08,"l":20.04,"n":67,"o":20.08,"t":"2026-10-20T15:10:00Z","v":936,"vw":20.056071},{"c":20.06,"h":20.065,"l":20.05,"n":16,"o":20.065,"t":"2026-10-20T15:20:00Z","v":1616,"vw":20.055426},{"c":20.04,"h":20.065,"l":20.04,"n":6,"o":20.065,"t":"2026-10-20T15:25:00Z","v":1404,"vw":20.061935},{"c":20.12,"h":20.12,"l":20.12,"n":4,"o":20.12,"t":"2026-10-20T15:30:00Z","v":302,"vw":20.12},{"c":20.02,"h":20.04,"l":20.02,"n":13,"o":20.04,"t":"2026-10-20T15:35:00Z","v":7815,"vw":20.037855},{"c":20.05,"h":20.05,"l":20.03,"n":13,"o":20.045,"t":"2026-10-20T15:40:00Z","v":1962,"vw":20.042398},{"c":20.03,"h":20.04,"l":20.03,"n":13,"o":20.04,"t":"2026-10-20T15:45:00Z","v":1707,"vw":20.032202},{"c":20.045,"h":20.045,"l":20.045,"n":3,"o":20.045,"t":"2026-10-20T15:55:00Z","v":402,"vw":20.045},{"c":20.02,"h":20.045,"l":20.02,"n":15,"o":20.045,"t":"2026-10-20T16:00:00Z","v":2258,"vw":20.033766},{"c":20.02,"h":20.02,"l":20.02,"n":6,"o":20.02,"t":"2026-10-20T16:05:00Z","v":275,"vw":20.02},{"c":20.03,"h":20.03,"l":20.03,"n":1,"o":20.03,"t":"2026-10-20T16:10:00Z","v":100,"vw":20.03},{"c":20.02,"h":20.035,"l":20.02,"n":11,"o":20.03,"t":"2026-10-20T16:15:00Z","v":1662,"vw":20.028504},{"c":20.01,"h":20.025,"l":20.01,"n":7,"o":20.025,"t":"2026-10-20T16:20:00Z","v":323,"vw":20.018182},{"c":20,"h":20.0082,"l":20,"n":35,"o":20.0082,"t":"2026-10-20T16:25:00Z","v":2811,"vw":20.000929},{"c":20,"h":20.01,"l":20,"n":13,"o":20,"t":"2026-10-20T16:30:00Z","v":2534,"vw":20.008012},{"c":20.025,"h":20.025,"l":20,"n":11,"o":20.0001,"t":"2026-10-20T16:35:00Z","v":1453,"vw":20.005674},{"c":20.0001,"h":20.0499,"l":20,"n":37,"o":20.01,"t":"2026-10-20T16:40:00Z","v":4919,"vw":20.010566},{"c":20.02,"h":20.02,"l":20,"n":10,"o":20,"t":"2026-10-20T16:45:00Z","v":2485,"vw":20.005049},{"c":19.99,"h":20.0599,"l":19.99,"n":91,"o":20.006,"t":"2026-10-20T16:50:00Z","v":16478,"vw":20.009848},{"c":19.99,"h":20,"l":19.98,"n":147,"o":19.99,"t":"2026-10-20T16:55:00Z","v":47618,"vw":19.991126},{"c":19.98,"h":20.02,"l":19.97,"n":26,"o":20.0036,"t":"2026-10-20T17:00:00Z","v":9001,"vw":19.991689},{"c":19.98,"h":19.98,"l":19.97,"n":8,"o":19.98,"t":"2026-10-20T17:05:00Z","v":510,"vw":19.975423},{"c":19.98,"h":19.9999,"l":19.97,"n":4,"o":19.9999,"t":"2026-10-20T17:10:00Z","v":817,"vw":19.980145},{"c":19.9782,"h":19.9782,"l":19.9782,"n":2,"o":19.9782,"t":"2026-10-20T17:15:00Z","v":480,"vw":19.9782},{"c":20,"h":20,"l":19.985,"n":13,"o":19.985,"t":"2026-10-20T17:20:00Z","v":1343,"vw":19.989804},{"c":20,"h":20.01,"l":20,"n":13,"o":20.005,"t":"2026-10-20T17:25:00Z","v":766,"vw":20.004679},{"c":20.01,"h":20.01,"l":20.01,"n":2,"o":20.01,"t":"2026-10-20T17:30:00Z","v":167,"vw":20.01},{"c":20.0266,"h":20.0266,"l":20.015,"n":3,"o":20.015,"t":"2026-10-20T17:35:00Z","v":205,"vw":20.0208},{"c":20.015,"h":20.015,"l":20.015,"n":2,"o":20.015,"t":"2026-10-20T17:40:00Z","v":138,"vw":20.015},{"c":20,"h":20.0293,"l":19.99,"n":34,"o":20.0293,"t":"2026-10-20T17:45:00Z","v":840,"vw":20.007025},{"c":20.015,"h":20.015,"l":20.015,"n":2,"o":20.015,"t":"2026-10-20T17:50:00Z","v":110,"vw":20.015},{"c":20.0422,"h":20.0422,"l":20.02,"n":3,"o":20.02,"t":"2026-10-20T18:00:00Z","v":700,"vw":20.038429},{"c":20.045,"h":20.045,"l":20.045,"n":6,"o":20.045,"t":"2026-10-20T18:05:00Z","v":314,"vw":20.045},{"c":20.02,"h":20.079,"l":20.01,"n":17,"o":20.04,"t":"2026-10-20T18:10:00Z","v":4093,"vw":20.040658},{"c":20.01,"h":20.0641,"l":20.01,"n":8,"o":20.0641,"t":"2026-10-20T18:15:00Z","v":1731,"vw":20.045469},{"c":20,"h":20.015,"l":20,"n":21,"o":20,"t":"2026-10-20T18:20:00Z","v":2125,"vw":20.007433},{"c":20.01,"h":20.015,"l":20.01,"n":3,"o":20.015,"t":"2026-10-20T18:25:00Z","v":578,"vw":20.014133},{"c":20.001,"h":20.01,"l":20,"n":34,"o":20.01,"t":"2026-10-20T18:30:00Z","v":5155,"vw":20.006571},{"c":20.015,"h":20.02,"l":19.99,"n":18,"o":20.0011,"t":"2026-10-20T18:35:00Z","v":3687,"vw":20.010218},{"c":20,"h":20.0399,"l":19.99,"n":24,"o":20.015,"t":"2026-10-20T18:40:00Z","v":6298,"vw":20.014415},{"c":20.005,"h":20.01,"l":20.005,"n":7,"o":20.01,"t":"2026-10-20T18:45:00Z","v":9553,"vw":20.005076},{"c":20,"h":20.005,"l":20,"n":10,"o":20.005,"t":"2026-10-20T18:50:00Z","v":4981,"vw":20.004757},{"c":20,"h":20.0154,"l":20,"n":4,"o":20,"t":"2026-10-20T18:55:00Z","v":2058,"vw":20.011972},{"c":20.01,"h":20.01,"l":20.01,"n":2,"o":20.01,"t":"2026-10-20T19:00:00Z","v":193,"vw":20.01},{"c":20.01,"h":20.01,"l":19.98,"n":4,"o":20.01,"t":"2026-10-20T19:05:00Z","v":2927,"vw":20.004872},{"c":20.025,"h":20.03,"l":19.98,"n":43,"o":20.01,"t":"2026-10-20T19:10:00Z","v":10123,"vw":20.009961},{"c":19.99,"h":20.0331,"l":19.98,"n":40,"o":20.03,"t":"2026-10-20T19:15:00Z","v":4015,"vw":20.011743},{"c":20,"h":20,"l":20,"n":4,"o":20,"t":"2026-10-20T19:20:00Z","v":575,"vw":20},{"c":19.99,"h":20.025,"l":19.99,"n":26,"o":20.025,"t":"2026-10-20T19:25:00Z","v":1883,"vw":19.992993},{"c":20,"h":20.01,"l":20,"n":9,"o":20,"t":"2026-10-20T19:30:00Z","v":538,"vw":20.002495},{"c":20.015,"h":20.015,"l":20,"n":20,"o":20,"t":"2026-10-20T19:35:00Z","v":961,"vw":20.009852},{"c":20,"h":20,"l":20,"n":5,"o":20,"t":"2026-10-20T19:40:00Z","v":131,"vw":20},{"c":20.015,"h":20.015,"l":20.015,"n":7,"o":20.015,"t":"2026-10-20T19:45:00Z","v":247,"vw":20.015},{"c":20.015,"h":20.03,"l":20.0108,"n":8,"o":20.015,"t":"2026-10-20T19:50:00Z","v":854,"vw":20.018349},{"c":20,"h":20.025,"l":19.99,"n":35,"o":20.015,"t":"2026-10-20T19:55:00Z","v":3836,"vw":20.005461},{"c":20.03,"h":20.03,"l":20.03,"n":4,"o":20.03,"t":"2026-10-20T20:00:00Z","v":226,"vw":20.03},{"c":20.1626,"h":20.1626,"l":20.1626,"n":1,"o":20.1626,"t":"2026-10-20T20:05:00Z","v":250,"vw":20.1626},{"c":20.02,"h":20.09,"l":20.02,"n":35,"o":20.06,"t":"2026-10-21T13:30:00Z","v":7524,"vw":20.042622},{"c":20.055,"h":20.055,"l":20.0529,"n":12,"o":20.055,"t":"2026-10-21T13:35:00Z","v":3110,"vw":20.05325},{"c":20.07,"h":20.0784,"l":20.07,"n":5,"o":20.0784,"t":"2026-10-21T13:40:00Z","v":262,"vw":20.07504},{"c":20.09,"h":20.09,"l":20.06,"n":6,"o":20.06,"t":"2026-10-21T13:45:00Z","v":700,"vw":20.064695},{"c":20.058,"h":20.058,"l":20.058,"n":1,"o":20.058,"t":"2026-10-21T13:50:00Z","v":250,"vw":20.058},{"c":20.06,"h":20.06,"l":20.06,"n":5,"o":20.06,"t":"2026-10-21T13:55:00Z","v":302,"vw":20.06},{"c":20.06,"h":20.0817,"l":20.045,"n":20,"o":20.06,"t":"2026-10-21T14:00:00Z","v":2400,"vw":20.054762},{"c":20.0316,"h":20.045,"l":20.0115,"n":20,"o":20.045,"t":"2026-10-21T14:05:00Z","v":1703,"vw":20.03351},{"c":20.0369,"h":20.0401,"l":20.0369,"n":7,"o":20.04,"t":"2026-10-21T14:10:00Z","v":751,"vw":20.039125},{"c":20.05,"h":20.05,"l":20,"n":12,"o":20,"t":"2026-10-21T14:15:00Z","v":2001,"vw":20.039419},{"c":20.058,"h":20.058,"l":20.02,"n":26,"o":20.04,"t":"2026-10-21T14:20:00Z","v":4291,"vw":20.033111},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-21T14:25:00Z","v":398,"vw":20.05},{"c":20.055,"h":20.055,"l":20.03,"n":9,"o":20.03,"t":"2026-10-21T14:30:00Z","v":1225,"vw":20.049283},{"c":20.06,"h":20.06,"l":20.06,"n":2,"o":20.06,"t":"2026-10-21T14:35:00Z","v":150,"vw":20.06},{"c":20.09,"h":20.09,"l":20.09,"n":1,"o":20.09,"t":"2026-10-21T14:40:00Z","v":214,"vw":20.09},{"c":20.03,"h":20.06,"l":20.03,"n":21,"o":20.06,"t":"2026-10-21T14:45:00Z","v":2219,"vw":20.034121},{"c":20.083,"h":20.083,"l":20.01,"n":17,"o":20.03,"t":"2026-10-21T14:50:00Z","v":2723,"vw":20.043862},{"c":20.02,"h":20.06,"l":20.02,"n":13,"o":20.02,"t":"2026-10-21T14:55:00Z","v":1360,"vw":20.029494},{"c":20.03,"h":20.06,"l":20.025,"n":7,"o":20.06,"t":"2026-10-21T15:00:00Z","v":1774,"vw":20.032571},{"c":20.05,"h":20.05,"l":20.02,"n":15,"o":20.02,"t":"2026-10-21T15:05:00Z","v":5193,"vw":20.027111},{"c":20.055,"h":20.055,"l":20.02,"n":17,"o":20.05,"t":"2026-10-21T15:10:00Z","v":1627,"vw":20.045429},{"c":20.05,"h":20.05,"l":20.05,"n":3,"o":20.05,"t":"2026-10-21T15:15:00Z","v":1061,"vw":20.05},{"c":20.03,"h":20.0313,"l":20.03,"n":6,"o":20.0313,"t":"2026-10-21T15:20:00Z","v":3441,"vw":20.030928},{"c":20.1,"h":20.1,"l":20.07,"n":9,"o":20.085,"t":"2026-10-21T15:25:00Z","v":600,"vw":20.082},{"c":20.085,"h":20.085,"l":20.06,"n":10,"o":20.06,"t":"2026-10-21T15:35:00Z","v":768,"vw":20.065},{"c":20.0613,"h":20.07,"l":20.0613,"n":8,"o":20.07,"t":"2026-10-21T15:40:00Z","v":516,"vw":20.068097},{"c":20.075,"h":20.08,"l":20.0616,"n":12,"o":20.0616,"t":"2026-10-21T15:45:00Z","v":5585,"vw":20.067331},{"c":20.06,"h":20.06,"l":20.05,"n":8,"o":20.06,"t":"2026-10-21T15:50:00Z","v":1433,"vw":20.057857},{"c":20.07,"h":20.07,"l":20.04,"n":7,"o":20.065,"t":"2026-10-21T16:00:00Z","v":4275,"vw":20.062946},{"c":20.05,"h":20.05,"l":20.05,"n":13,"o":20.05,"t":"2026-10-21T16:05:00Z","v":1008,"vw":20.05},{"c":20.055,"h":20.055,"l":20.055,"n":2,"o":20.055,"t":"2026-10-21T16:10:00Z","v":1089,"vw":20.055},{"c":20.0663,"h":20.0663,"l":20.065,"n":2,"o":20.065,"t":"2026-10-21T16:15:00Z","v":400,"vw":20.065325},{"c":20.0948,"h":20.0948,"l":20.03,"n":19,"o":20.04,"t":"2026-10-21T16:20:00Z","v":3130,"vw":20.084286},{"c":20.07,"h":20.09,"l":20.05,"n":16,"o":20.05,"t":"2026-10-21T16:25:00Z","v":1622,"vw":20.057436},{"c":20.05,"h":20.088,"l":20.05,"n":10,"o":20.088,"t":"2026-10-21T16:30:00Z","v":1669,"vw":20.063239},{"c":20.05,"h":20.06,"l":20.05,"n":3,"o":20.06,"t":"2026-10-21T16:35:00Z","v":378,"vw":20.055348},{"c":20.065,"h":20.065,"l":20.065,"n":1,"o":20.065,"t":"2026-10-21T16:40:00Z","v":210,"vw":20.065},{"c":20.04,"h":20.09,"l":20.03,"n":9,"o":20.08,"t":"2026-10-21T16:45:00Z","v":3063,"vw":20.0355},{"c":20.04,"h":20.04,"l":20.04,"n":2,"o":20.04,"t":"2026-10-21T16:50:00Z","v":358,"vw":20.04},{"c":20.0566,"h":20.078,"l":20.05,"n":10,"o":20.05,"t":"2026-10-21T16:55:00Z","v":1714,"vw":20.057159},{"c":20.0473,"h":20.0601,"l":20.0473,"n":4,"o":20.0601,"t":"2026-10-21T17:00:00Z","v":2174,"vw":20.048149},{"c":20.05,"h":20.06,"l":20.05,"n":9,"o":20.06,"t":"2026-10-21T17:05:00Z","v":1750,"vw":20.056471},{"c":20.0301,"h":20.0301,"l":20.0301,"n":2,"o":20.0301,"t":"2026-10-21T17:10:00Z","v":1500,"vw":20.0301},{"c":20.085,"h":20.085,"l":20.05,"n":15,"o":20.05,"t":"2026-10-21T17:15:00Z","v":1686,"vw":20.061447},{"c":20.085,"h":20.1199,"l":20.085,"n":4,"o":20.1199,"t":"2026-10-21T17:20:00Z","v":2834,"vw":20.097248},{"c":20.055,"h":20.1198,"l":20.05,"n":28,"o":20.1198,"t":"2026-10-21T17:25:00Z","v":5283,"vw":20.062028},{"c":20.05,"h":20.09,"l":20.05,"n":11,"o":20.055,"t":"2026-10-21T17:30:00Z","v":1940,"vw":20.061217},{"c":20.095,"h":20.095,"l":20.04,"n":3,"o":20.04,"t":"2026-10-21T17:35:00Z","v":1303,"vw":20.052692},{"c":20.0401,"h":20.09,"l":20.04,"n":7,"o":20.09,"t":"2026-10-21T17:40:00Z","v":365,"vw":20.053882},{"c":20.05,"h":20.05,"l":20.04,"n":9,"o":20.04,"t":"2026-10-21T17:45:00Z","v":680,"vw":20.043333},{"c":20.0909,"h":20.0909,"l":20.07,"n":3,"o":20.07,"t":"2026-10-21T17:50:00Z","v":406,"vw":20.075971},{"c":20.09,"h":20.1,"l":20.09,"n":3,"o":20.1,"t":"2026-10-21T17:55:00Z","v":1173,"vw":20.099139},{"c":20.1,"h":20.1,"l":20.09,"n":7,"o":20.09,"t":"2026-10-21T18:00:00Z","v":3314,"vw":20.099529},{"c":20.06,"h":20.09,"l":20.06,"n":9,"o":20.09,"t":"2026-10-21T18:05:00Z","v":703,"vw":20.065},{"c":20.1,"h":20.1,"l":20.075,"n":5,"o":20.075,"t":"2026-10-21T18:10:00Z","v":1307,"vw":20.080747},{"c":20.08,"h":20.08,"l":20.08,"n":1,"o":20.08,"t":"2026-10-21T18:15:00Z","v":193,"vw":20.08},{"c":20.08,"h":20.08,"l":20.06,"n":8,"o":20.06,"t":"2026-10-21T18:20:00Z","v":894,"vw":20.074286},{"c":20.0949,"h":20.0949,"l":20.08,"n":2,"o":20.08,"t":"2026-10-21T18:25:00Z","v":237,"vw":20.08855},{"c":20.098,"h":20.098,"l":20.098,"n":1,"o":20.098,"t":"2026-10-21T18:30:00Z","v":100,"vw":20.098},{"c":20.0953,"h":20.0953,"l":20.07,"n":2,"o":20.07,"t":"2026-10-21T18:35:00Z","v":1494,"vw":20.093607},{"c":20.085,"h":20.085,"l":20.085,"n":3,"o":20.085,"t":"2026-10-21T18:40:00Z","v":410,"vw":20.085},{"c":20.05,"h":20.09,"l":20.05,"n":17,"o":20.08,"t":"2026-10-21T18:45:00Z","v":3526,"vw":20.072621},{"c":20.05,"h":20.08,"l":20.0201,"n":8,"o":20.0201,"t":"2026-10-21T18:50:00Z","v":1908,"vw":20.050045},{"c":19.99,"h":20.02,"l":19.99,"n":36,"o":20.02,"t":"2026-10-21T18:55:00Z","v":1286,"vw":20.006102},{"c":19.95,"h":19.995,"l":19.933,"n":6,"o":19.995,"t":"2026-10-21T19:00:00Z","v":723,"vw":19.95234},{"c":19.992,"h":19.992,"l":19.9913,"n":4,"o":19.9913,"t":"2026-10-21T19:05:00Z","v":790,"vw":19.991499},{"c":19.9709,"h":19.9854,"l":19.95,"n":11,"o":19.985,"t":"2026-10-21T19:10:00Z","v":2572,"vw":19.974033},{"c":20.0499,"h":20.0499,"l":19.98,"n":37,"o":20.015,"t":"2026-10-21T19:15:00Z","v":2533,"vw":20.009368},{"c":20.015,"h":20.045,"l":19.9801,"n":12,"o":19.9801,"t":"2026-10-21T19:20:00Z","v":8620,"vw":19.989956},{"c":20.03,"h":20.03,"l":20.02,"n":9,"o":20.02,"t":"2026-10-21T19:25:00Z","v":752,"vw":20.022286},{"c":20.04,"h":20.04,"l":19.99,"n":14,"o":19.99,"t":"2026-10-21T19:30:00Z","v":2963,"vw":20.025667},{"c":20.065,"h":20.085,"l":20.065,"n":10,"o":20.08,"t":"2026-10-21T19:35:00Z","v":4773,"vw":20.079066},{"c":20.06,"h":20.06,"l":20.04,"n":2,"o":20.04,"t":"2026-10-21T19:40:00Z","v":1162,"vw":20.056833},{"c":20.1,"h":20.1,"l":20.0201,"n":12,"o":20.0201,"t":"2026-10-21T19:45:00Z","v":7700,"vw":20.065125},{"c":20.065,"h":20.065,"l":20.03,"n":7,"o":20.03,"t":"2026-10-21T19:50:00Z","v":1046,"vw":20.04656},{"c":20.07,"h":20.07,"l":20.02,"n":15,"o":20.065,"t":"2026-10-21T19:55:00Z","v":2585,"vw":20.037372},{"c":20.06,"h":20.06,"l":20.06,"n":5,"o":20.06,"t":"2026-10-21T20:00:00Z","v":289,"vw":20.06},{"c":19.85,"h":19.85,"l":19.85,"n":23,"o":19.85,"t":"2026-10-22T11:05:00Z","v":191,"vw":19.85},{"c":19.79,"h":19.8,"l":19.79,"n":15,"o":19.8,"t":"2026-10-22T11:20:00Z","v":1008,"vw":19.796718},{"c":19.79,"h":19.85,"l":19.79,"n":76,"o":19.85,"t":"2026-10-22T13:30:00Z","v":5989,"vw":19.836961},{"c":19.78,"h":19.8,"l":19.73,"n":117,"o":19.8,"t":"2026-10-22T13:35:00Z","v":8459,"vw":19.75053},{"c":19.7562,"h":19.79,"l":19.7562,"n":19,"o":19.79,"t":"2026-10-22T13:40:00Z","v":2972,"vw":19.771482},{"c":19.76,"h":19.799,"l":19.72,"n":42,"o":19.73,"t":"2026-10-22T13:45:00Z","v":4019,"vw":19.755787},{"c":19.74,"h":19.74,"l":19.7008,"n":24,"o":19.74,"t":"2026-10-22T13:50:00Z","v":1188,"vw":19.725951},{"c":19.7596,"h":19.7596,"l":19.735,"n":6,"o":19.735,"t":"2026-10-22T13:55:00Z","v":1235,"vw":19.741852},{"c":19.7,"h":19.735,"l":19.7,"n":118,"o":19.725,"t":"2026-10-22T14:00:00Z","v":7286,"vw":19.717852},{"c":19.7,"h":19.72,"l":19.6601,"n":57,"o":19.6601,"t":"2026-10-22T14:05:00Z","v":3525,"vw":19.702782},{"c":19.695,"h":19.7299,"l":19.695,"n":7,"o":19.7299,"t":"2026-10-22T14:10:00Z","v":260,"vw":19.71245},{"c":19.6774,"h":19.69,"l":19.6774,"n":13,"o":19.69,"t":"2026-10-22T14:15:00Z","v":612,"vw":19.6814},{"c":19.68,"h":19.68,"l":19.66,"n":15,"o":19.66,"t":"2026-10-22T14:20:00Z","v":1037,"vw":19.665455},{"c":19.68,"h":19.7,"l":19.68,"n":46,"o":19.68,"t":"2026-10-22T14:25:00Z","v":1122,"vw":19.692286},{"c":19.7,"h":19.7,"l":19.69,"n":17,"o":19.7,"t":"2026-10-22T14:30:00Z","v":1453,"vw":19.69813},{"c":19.715,"h":19.715,"l":19.69,"n":19,"o":19.69,"t":"2026-10-22T14:35:00Z","v":1964,"vw":19.704108},{"c":19.715,"h":19.715,"l":19.71,"n":16,"o":19.71,"t":"2026-10-22T14:40:00Z","v":4710,"vw":19.713602},{"c":19.7128,"h":19.7145,"l":19.69,"n":36,"o":19.69,"t":"2026-10-22T14:45:00Z","v":1965,"vw":19.701293},{"c":19.725,"h":19.73,"l":19.7,"n":10,"o":19.725,"t":"2026-10-22T14:50:00Z","v":571,"vw":19.722047},{"c":19.71,"h":19.725,"l":19.7,"n":51,"o":19.725,"t":"2026-10-22T14:55:00Z","v":8302,"vw":19.713622},{"c":19.7,"h":19.715,"l":19.7,"n":18,"o":19.715,"t":"2026-10-22T15:00:00Z","v":1973,"vw":19.710019},{"c":19.66,"h":19.745,"l":19.66,"n":55,"o":19.71,"t":"2026-10-22T15:05:00Z","v":6579,"vw":19.706188},{"c":19.718,"h":19.718,"l":19.718,"n":2,"o":19.718,"t":"2026-10-22T15:10:00Z","v":406,"vw":19.718}],"history":[{"c":22.015,"h":22.34,"l":21.99,"n":849,"o":22.34,"t":"2024-10-21T04:00:00Z","v":81630,"vw":22.038658},{"c":22.17,"h":22.17,"l":22.04,"n":379,"o":22.16,"t":"2024-10-22T04:00:00Z","v":31574,"vw":22.09873},{"c":22,"h":22.21,"l":21.92,"n":486,"o":22.21,"t":"2024-10-23T04:00:00Z","v":42818,"vw":22.025846},{"c":22.09,"h":22.14,"l":22,"n":309,"o":22.12,"t":"2024-10-24T04:00:00Z","v":32599,"vw":22.063986},{"c":22.2,"h":22.2,"l":22,"n":309,"o":22.06,"t":"2024-10-25T04:00:00Z","v":38072,"vw":22.08203},{"c":22.14,"h":22.2,"l":22.055,"n":385,"o":22.16,"t":"2024-10-28T04:00:00Z","v":42208,"vw":22.12945},{"c":22.31,"h":22.33,"l":22.142,"n":265,"o":22.29,"t":"2024-10-29T04:00:00Z","v":38013,"vw":22.257854},{"c":22.39,"h":22.4,"l":22.2,"n":422,"o":22.32,"t":"2024-10-30T04:00:00Z","v":47652,"vw":22.348283},{"c":22.03,"h":22.25,"l":22.01,"n":496,"o":22.13,"t":"2024-10-31T04:00:00Z","v":62930,"vw":22.131867},{"c":21.93,"h":22.2238,"l":21.9001,"n":381,"o":22.16,"t":"2024-11-01T04:00:00Z","v":41025,"vw":21.992086},{"c":21.97,"h":22.01,"l":21.85,"n":493,"o":21.96,"t":"2024-11-04T05:00:00Z","v":63957,"vw":21.948598},{"c":21.91,"h":22.13,"l":21.88,"n":240,"o":22.13,"t":"2024-11-05T05:00:00Z","v":196805,"vw":21.89745},{"c":21.38,"h":21.56,"l":21.32,"n":675,"o":21.56,"t":"2024-11-06T05:00:00Z","v":562044,"vw":21.542944},{"c":21.62,"h":21.71,"l":21.49,"n":313,"o":21.49,"t":"2024-11-07T05:00:00Z","v":51129,"vw":21.600481},{"c":21.5,"h":21.6684,"l":21.5,"n":343,"o":21.56,"t":"2024-11-08T05:00:00Z","v":34529,"vw":21.580046},{"c":21.16,"h":21.25,"l":21,"n":525,"o":21.25,"t":"2024-11-11T05:00:00Z","v":42467,"vw":21.056299},{"c":21.04,"h":21.13,"l":20.8511,"n":465,"o":21.13,"t":"2024-11-12T05:00:00Z","v":39472,"vw":20.919382},{"c":20.71,"h":21.02,"l":20.71,"n":433,"o":21,"t":"2024-11-13T05:00:00Z","v":29490,"vw":20.811197},{"c":20.72,"h":20.76,"l":20.54,"n":426,"o":20.76,"t":"2024-11-14T05:00:00Z","v":42297,"vw":20.673736},{"c":20.58,"h":20.7315,"l":20.58,"n":398,"o":20.67,"t":"2024-11-15T05:00:00Z","v":50737,"vw":20.657476},{"c":21.05,"h":21.0896,"l":20.965,"n":238,"o":21.06,"t":"2024-11-18T05:00:00Z","v":27085,"vw":21.029836},{"c":21.32,"h":21.37,"l":21.08,"n":291,"o":21.37,"t":"2024-11-19T05:00:00Z","v":37986,"vw":21.192584},{"c":21.36,"h":21.39,"l":21.1601,"n":240,"o":21.28,"t":"2024-11-20T05:00:00Z","v":19915,"vw":21.303548},{"c":21.41,"h":21.52,"l":21.34,"n":341,"o":21.34,"t":"2024-11-21T05:00:00Z","v":63789,"vw":21.409669},{"c":21.75,"h":21.8393,"l":21.6218,"n":207,"o":21.71,"t":"2024-11-22T05:00:00Z","v":25801,"vw":21.730279},{"c":21.1399,"h":21.39,"l":21.0447,"n":386,"o":21.39,"t":"2024-11-25T05:00:00Z","v":33753,"vw":21.14647},{"c":21.21,"h":21.37,"l":21.0736,"n":171,"o":21.17,"t":"2024-11-26T05:00:00Z","v":75754,"vw":21.150653},{"c":21.26,"h":21.33,"l":21.11,"n":186,"o":21.31,"t":"2024-11-27T05:00:00Z","v":72401,"vw":21.248368},{"c":21.45,"h":21.45,"l":21.2701,"n":173,"o":21.34,"t":"2024-11-29T05:00:00Z","v":22298,"vw":21.358712},{"c":18.94,"h":18.99,"l":18.76,"n":1239,"o":18.99,"t":"2024-12-02T05:00:00Z","v":328407,"vw":18.918551},{"c":18.95,"h":19.04,"l":18.85,"n":1684,"o":19.04,"t":"2024-12-03T05:00:00Z","v":292048,"vw":18.944034},{"c":18.93,"h":19.02,"l":18.92,"n":585,"o":19.02,"t":"2024-12-04T05:00:00Z","v":56291,"vw":18.950594},{"c":18.89,"h":18.97,"l":18.795,"n":694,"o":18.97,"t":"2024-12-05T05:00:00Z","v":182294,"vw":18.845592},{"c":18.85,"h":18.89,"l":18.8,"n":559,"o":18.89,"t":"2024-12-06T05:00:00Z","v":49787,"vw":18.839809},{"c":18.98,"h":19.07,"l":18.9503,"n":475,"o":19.07,"t":"2024-12-09T05:00:00Z","v":39385,"vw":19.002252},{"c":19.12,"h":19.18,"l":19.07,"n":339,"o":19.07,"t":"2024-12-10T05:00:00Z","v":40783,"vw":19.124614},{"c":19.32,"h":19.32,"l":19.2017,"n":448,"o":19.21,"t":"2024-12-11T05:00:00Z","v":37811,"vw":19.250773},{"c":19.13,"h":19.2,"l":19.04,"n":497,"o":19.2,"t":"2024-12-12T05:00:00Z","v":42235,"vw":19.121507},{"c":19.01,"h":19.07,"l":18.9101,"n":285,"o":19.07,"t":"2024-12-13T05:00:00Z","v":31646,"vw":18.981209},{"c":18.99,"h":19.06,"l":18.88,"n":571,"o":19.06,"t":"2024-12-16T05:00:00Z","v":62436,"vw":18.973283},{"c":18.99,"h":19,"l":18.85,"n":315,"o":19,"t":"2024-12-17T05:00:00Z","v":80924,"vw":18.882164},{"c":18.62,"h":19,"l":18.39,"n":902,"o":19,"t":"2024-12-18T05:00:00Z","v":334406,"vw":18.512657},{"c":18.65,"h":18.665,"l":18.5,"n":267,"o":18.665,"t":"2024-12-19T05:00:00Z","v":46883,"vw":18.591671},{"c":18.82,"h":18.87,"l":18.73,"n":260,"o":18.75,"t":"2024-12-20T05:00:00Z","v":38454,"vw":18.807091},{"c":18.78,"h":18.85,"l":18.6345,"n":312,"o":18.85,"t":"2024-12-23T05:00:00Z","v":57621,"vw":18.702494},{"c":18.7609,"h":18.8,"l":18.6722,"n":254,"o":18.79,"t":"2024-12-24T05:00:00Z","v":33260,"vw":18.768469},{"c":18.87,"h":18.94,"l":18.68,"n":390,"o":18.68,"t":"2024-12-26T05:00:00Z","v":67454,"vw":18.874491},{"c":18.81,"h":18.89,"l":18.6611,"n":269,"o":18.89,"t":"2024-12-27T05:00:00Z","v":24903,"vw":18.778189},{"c":18.78,"h":18.87,"l":18.6296,"n":421,"o":18.86,"t":"2024-12-30T05:00:00Z","v":33041,"vw":18.705905},{"c":18.88,"h":18.9,"l":18.7525,"n":280,"o":18.84,"t":"2024-12-31T05:00:00Z","v":58105,"vw":18.84678},{"c":18.9143,"h":18.95,"l":18.8063,"n":414,"o":18.86,"t":"2025-01-02T05:00:00Z","v":84441,"vw":18.888381},{"c":18.8175,"h":18.89,"l":18.7904,"n":475,"o":18.85,"t":"2025-01-03T05:00:00Z","v":45877,"vw":18.846505},{"c":18.75,"h":18.8499,"l":18.66,"n":374,"o":18.66,"t":"2025-01-06T05:00:00Z","v":566491,"vw":18.725758},{"c":18.8584,"h":18.925,"l":18.7971,"n":315,"o":18.8344,"t":"2025-01-07T05:00:00Z","v":39020,"vw":18.88424},{"c":18.9211,"h":18.9999,"l":18.85,"n":264,"o":18.98,"t":"2025-01-08T05:00:00Z","v":15438,"vw":18.914634},{"c":19.08,"h":19.14,"l":18.99,"n":380,"o":19.14,"t":"2025-01-10T05:00:00Z","v":32411,"vw":19.05781},{"c":18.97,"h":19.02,"l":18.89,"n":899,"o":18.89,"t":"2025-01-13T05:00:00Z","v":61669,"vw":18.950311},{"c":19.05,"h":19.05,"l":18.96,"n":340,"o":19,"t":"2025-01-14T05:00:00Z","v":24165,"vw":19.003786},{"c":19.1,"h":19.1182,"l":19.01,"n":426,"o":19.05,"t":"2025-01-15T05:00:00Z","v":27784,"vw":19.072532},{"c":19.18,"h":19.22,"l":19.117,"n":338,"o":19.22,"t":"2025-01-16T05:00:00Z","v":19856,"vw":19.176034},{"c":19.09,"h":19.18,"l":19.05,"n":236,"o":19.05,"t":"2025-01-17T05:00:00Z","v":16725,"vw":19.146348},{"c":19.33,"h":19.33,"l":19.1313,"n":303,"o":19.3,"t":"2025-01-21T05:00:00Z","v":36088,"vw":19.279498},{"c":19.38,"h":19.43,"l":19.3,"n":284,"o":19.43,"t":"2025-01-22T05:00:00Z","v":41061,"vw":19.347032},{"c":19.25,"h":19.35,"l":19.17,"n":289,"o":19.17,"t":"2025-01-23T05:00:00Z","v":34577,"vw":19.289865},{"c":19.43,"h":19.4789,"l":19.36,"n":281,"o":19.47,"t":"2025-01-24T05:00:00Z","v":23637,"vw":19.42384},{"c":19.31,"h":19.44,"l":19.218,"n":429,"o":19.44,"t":"2025-01-27T05:00:00Z","v":37280,"vw":19.286276},{"c":19.34,"h":19.38,"l":19.29,"n":330,"o":19.38,"t":"2025-01-28T05:00:00Z","v":29182,"vw":19.337711},{"c":19.23,"h":19.365,"l":19.21,"n":338,"o":19.23,"t":"2025-01-29T05:00:00Z","v":512421,"vw":19.318667},{"c":19.53,"h":19.53,"l":19.3763,"n":358,"o":19.51,"t":"2025-01-30T05:00:00Z","v":65733,"vw":19.455475},{"c":19.61,"h":19.62,"l":19.4556,"n":417,"o":19.62,"t":"2025-01-31T05:00:00Z","v":66513,"vw":19.507211},{"c":19.49,"h":19.77,"l":19.39,"n":489,"o":19.77,"t":"2025-02-03T05:00:00Z","v":131347,"vw":19.48554},{"c":19.64,"h":19.64,"l":19.5,"n":385,"o":19.5,"t":"2025-02-04T05:00:00Z","v":57695,"vw":19.583667},{"c":19.64,"h":19.82,"l":19.61,"n":575,"o":19.82,"t":"2025-02-05T05:00:00Z","v":65173,"vw":19.688917},{"c":19.62,"h":19.6299,"l":19.475,"n":339,"o":19.57,"t":"2025-02-06T05:00:00Z","v":95026,"vw":19.580746},{"c":19.65,"h":19.75,"l":19.552,"n":307,"o":19.75,"t":"2025-02-07T05:00:00Z","v":29071,"vw":19.63211},{"c":19.91,"h":19.91,"l":19.75,"n":498,"o":19.89,"t":"2025-02-10T05:00:00Z","v":32167,"vw":19.814291},{"c":19.87,"h":20,"l":19.67,"n":434,"o":20,"t":"2025-02-11T05:00:00Z","v":44560,"vw":19.766392},{"c":19.83,"h":19.8399,"l":19.7,"n":356,"o":19.7,"t":"2025-02-12T05:00:00Z","v":41070,"vw":19.786349},{"c":19.87,"h":19.9599,"l":19.8,"n":334,"o":19.85,"t":"2025-02-13T05:00:00Z","v":52812,"vw":19.891883},{"c":19.67,"h":19.9293,"l":19.6401,"n":400,"o":19.82,"t":"2025-02-14T05:00:00Z","v":383469,"vw":19.741924},{"c":20.07,"h":20.07,"l":19.8674,"n":567,"o":19.98,"t":"2025-02-18T05:00:00Z","v":223936,"vw":19.943246},{"c":20.08,"h":20.08,"l":19.91,"n":490,"o":19.92,"t":"2025-02-19T05:00:00Z","v":39695,"vw":19.962616},{"c":20.06,"h":20.06,"l":19.9516,"n":404,"o":20.05,"t":"2025-02-20T05:00:00Z","v":39023,"vw":20.018973},{"c":20.07,"h":20.1,"l":19.9709,"n":403,"o":19.99,"t":"2025-02-21T05:00:00Z","v":45048,"vw":20.044036},{"c":20.04,"h":20.13,"l":20.0118,"n":448,"o":20.05,"t":"2025-02-24T05:00:00Z","v":55787,"vw":20.075205},{"c":20.01,"h":20.14,"l":19.8685,"n":485,"o":20.14,"t":"2025-02-25T05:00:00Z","v":49771,"vw":19.993565},{"c":20.06,"h":20.06,"l":19.82,"n":334,"o":19.93,"t":"2025-02-26T05:00:00Z","v":546724,"vw":19.958851},{"c":19.83,"h":19.93,"l":19.69,"n":413,"o":19.93,"t":"2025-02-27T05:00:00Z","v":35580,"vw":19.814279},{"c":19.83,"h":19.86,"l":19.5907,"n":414,"o":19.86,"t":"2025-02-28T05:00:00Z","v":55418,"vw":19.72029},{"c":19.845,"h":19.89,"l":19.671,"n":421,"o":19.7,"t":"2025-03-03T05:00:00Z","v":51493,"vw":19.80234},{"c":20.04,"h":20.05,"l":19.8501,"n":723,"o":20.05,"t":"2025-03-04T05:00:00Z","v":81920,"vw":19.967831},{"c":20.07,"h":20.11,"l":19.9201,"n":366,"o":20.11,"t":"2025-03-05T05:00:00Z","v":39415,"vw":19.98867},{"c":19.98,"h":20.02,"l":19.91,"n":375,"o":20.02,"t":"2025-03-06T05:00:00Z","v":46195,"vw":19.94503},{"c":19.99,"h":20.0092,"l":19.846,"n":279,"o":19.99,"t":"2025-03-07T05:00:00Z","v":17616,"vw":19.940322},{"c":19.82,"h":19.98,"l":19.76,"n":402,"o":19.97,"t":"2025-03-10T04:00:00Z","v":34888,"vw":19.85862},{"c":20.03,"h":20.03,"l":19.83,"n":355,"o":19.98,"t":"2025-03-11T04:00:00Z","v":42191,"vw":19.95133},{"c":19.97,"h":20.08,"l":19.91,"n":543,"o":19.96,"t":"2025-03-12T04:00:00Z","v":61994,"vw":20.008762},{"c":20.17,"h":20.3,"l":19.982,"n":237,"o":20.02,"t":"2025-03-13T04:00:00Z","v":208273,"vw":20.237517},{"c":20.33,"h":20.39,"l":20.2443,"n":511,"o":20.39,"t":"2025-03-14T04:00:00Z","v":164072,"vw":20.293558},{"c":20.44,"h":20.44,"l":20.2524,"n":572,"o":20.255,"t":"2025-03-17T04:00:00Z","v":71655,"vw":20.347413},{"c":20.57,"h":20.57,"l":20.4501,"n":403,"o":20.57,"t":"2025-03-18T04:00:00Z","v":40909,"vw":20.49918},{"c":20.63,"h":20.63,"l":20.3901,"n":412,"o":20.6,"t":"2025-03-19T04:00:00Z","v":60811,"vw":20.483892},{"c":20.52,"h":20.5397,"l":20.445,"n":326,"o":20.52,"t":"2025-03-20T04:00:00Z","v":21992,"vw":20.5022},{"c":20.5,"h":20.55,"l":20.3301,"n":318,"o":20.55,"t":"2025-03-21T04:00:00Z","v":42035,"vw":20.393404},{"c":20.45,"h":20.5088,"l":20.3392,"n":383,"o":20.5,"t":"2025-03-24T04:00:00Z","v":42807,"vw":20.386472},{"c":20.44,"h":20.4893,"l":20.3851,"n":513,"o":20.4,"t":"2025-03-25T04:00:00Z","v":104452,"vw":20.456146},{"c":20.45,"h":20.48,"l":20.3631,"n":395,"o":20.48,"t":"2025-03-26T04:00:00Z","v":31593,"vw":20.42692},{"c":20.68,"h":20.68,"l":20.463,"n":284,"o":20.55,"t":"2025-03-27T04:00:00Z","v":24266,"vw":20.549466},{"c":20.77,"h":20.77,"l":20.65,"n":663,"o":20.73,"t":"2025-03-28T04:00:00Z","v":208230,"vw":20.723821},{"c":20.97,"h":20.97,"l":20.7701,"n":576,"o":20.95,"t":"2025-03-31T04:00:00Z","v":100037,"vw":20.864743},{"c":20.81,"h":20.98,"l":20.6288,"n":625,"o":20.98,"t":"2025-04-01T04:00:00Z","v":64510,"vw":20.734443},{"c":20.74,"h":20.77,"l":20.57,"n":959,"o":20.72,"t":"2025-04-02T04:00:00Z","v":257231,"vw":20.667636},{"c":20.62,"h":20.8,"l":20.28,"n":1462,"o":20.44,"t":"2025-04-03T04:00:00Z","v":1250313,"vw":20.772552},{"c":20.19,"h":20.56,"l":20.09,"n":797,"o":20.49,"t":"2025-04-04T04:00:00Z","v":156514,"vw":20.28296},{"c":19.73,"h":20.15,"l":19.7001,"n":646,"o":20.02,"t":"2025-04-07T04:00:00Z","v":87276,"vw":19.922472},{"c":20.02,"h":20.27,"l":19.88,"n":505,"o":20.22,"t":"2025-04-08T04:00:00Z","v":73154,"vw":20.02793},{"c":20.45,"h":20.6073,"l":20.24,"n":557,"o":20.24,"t":"2025-04-09T04:00:00Z","v":60688,"vw":20.479985},{"c":21.16,"h":21.16,"l":20.74,"n":658,"o":20.74,"t":"2025-04-10T04:00:00Z","v":89665,"vw":21.01328},{"c":21.4,"h":21.46,"l":21.1901,"n":524,"o":21.43,"t":"2025-04-11T04:00:00Z","v":112938,"vw":21.278493},{"c":21.35,"h":21.4,"l":21.05,"n":591,"o":21.4,"t":"2025-04-14T04:00:00Z","v":77918,"vw":21.253577},{"c":21.41,"h":21.41,"l":21.1356,"n":327,"o":21.36,"t":"2025-04-15T04:00:00Z","v":82376,"vw":21.273736},{"c":21.91,"h":21.91,"l":21.6,"n":468,"o":21.75,"t":"2025-04-16T04:00:00Z","v":50945,"vw":21.782075},{"c":21.91,"h":21.91,"l":21.5101,"n":361,"o":21.75,"t":"2025-04-17T04:00:00Z","v":71156,"vw":21.704105},{"c":22.29,"h":22.3,"l":22.103,"n":713,"o":22.17,"t":"2025-04-21T04:00:00Z","v":87471,"vw":22.209436},{"c":22.06,"h":22.4,"l":21.94,"n":515,"o":22.4,"t":"2025-04-22T04:00:00Z","v":86588,"vw":22.119994},{"c":21.74,"h":21.74,"l":21.3668,"n":749,"o":21.62,"t":"2025-04-23T04:00:00Z","v":101743,"vw":21.594904},{"c":21.95,"h":21.95,"l":21.62,"n":342,"o":21.63,"t":"2025-04-24T04:00:00Z","v":44033,"vw":21.781595},{"c":21.77,"h":21.78,"l":21.49,"n":873,"o":21.64,"t":"2025-04-25T04:00:00Z","v":201420,"vw":21.679307},{"c":21.95,"h":21.95,"l":21.5599,"n":578,"o":21.75,"t":"2025-04-28T04:00:00Z","v":320796,"vw":21.722723},{"c":21.81,"h":21.83,"l":21.7,"n":402,"o":21.735,"t":"2025-04-29T04:00:00Z","v":50095,"vw":21.77291},{"c":21.71,"h":21.81,"l":21.57,"n":421,"o":21.81,"t":"2025-04-30T04:00:00Z","v":47903,"vw":21.724534},{"c":21.13,"h":21.23,"l":20.99,"n":708,"o":21.23,"t":"2025-05-01T04:00:00Z","v":118423,"vw":21.088005},{"c":21.25,"h":21.42,"l":21.0501,"n":535,"o":21.42,"t":"2025-05-02T04:00:00Z","v":400501,"vw":21.239163},{"c":21.8,"h":21.8,"l":21.51,"n":517,"o":21.72,"t":"2025-05-05T04:00:00Z","v":47759,"vw":21.65924},{"c":22.1,"h":22.23,"l":21.93,"n":309,"o":21.93,"t":"2025-05-06T04:00:00Z","v":64084,"vw":22.066584},{"c":22.04,"h":22.0999,"l":21.87,"n":496,"o":21.87,"t":"2025-05-07T04:00:00Z","v":54825,"vw":22.023888},{"c":21.7,"h":21.98,"l":21.48,"n":550,"o":21.98,"t":"2025-05-08T04:00:00Z","v":38845,"vw":21.707888},{"c":21.84,"h":21.8625,"l":21.6999,"n":421,"o":21.74,"t":"2025-05-09T04:00:00Z","v":67430,"vw":21.779787},{"c":21.2,"h":21.36,"l":21.0701,"n":696,"o":21.36,"t":"2025-05-12T04:00:00Z","v":90461,"vw":21.192209},{"c":21.22,"h":21.38,"l":21.16,"n":585,"o":21.16,"t":"2025-05-13T04:00:00Z","v":75432,"vw":21.305057},{"c":21.01,"h":21.0435,"l":20.85,"n":1168,"o":21.04,"t":"2025-05-14T04:00:00Z","v":123239,"vw":20.929531},{"c":21.29,"h":21.29,"l":20.88,"n":669,"o":21.09,"t":"2025-05-15T04:00:00Z","v":56820,"vw":21.129408},{"c":21.02,"h":21.0599,"l":20.86,"n":1149,"o":20.98,"t":"2025-05-16T04:00:00Z","v":169574,"vw":20.972085},{"c":21.33,"h":21.33,"l":21.1269,"n":1480,"o":21.31,"t":"2025-05-19T04:00:00Z","v":141255,"vw":21.242522},{"c":21.68,"h":21.68,"l":21.25,"n":898,"o":21.35,"t":"2025-05-20T04:00:00Z","v":157846,"vw":21.529269},{"c":21.77,"h":21.7899,"l":21.625,"n":844,"o":21.74,"t":"2025-05-21T04:00:00Z","v":91251,"vw":21.70505},{"c":21.67,"h":21.79,"l":21.5,"n":829,"o":21.79,"t":"2025-05-22T04:00:00Z","v":79486,"vw":21.634512},{"c":21.91,"h":22.02,"l":21.77,"n":879,"o":21.77,"t":"2025-05-23T04:00:00Z","v":141022,"vw":21.951577},{"c":21.77,"h":21.78,"l":21.59,"n":1137,"o":21.77,"t":"2025-05-27T04:00:00Z","v":96437,"vw":21.675157},{"c":21.74,"h":21.98,"l":21.6,"n":819,"o":21.98,"t":"2025-05-28T04:00:00Z","v":88612,"vw":21.688047},{"c":21.77,"h":21.8105,"l":21.61,"n":717,"o":21.61,"t":"2025-05-29T04:00:00Z","v":59371,"vw":21.756955},{"c":21.7,"h":21.71,"l":21.53,"n":607,"o":21.71,"t":"2025-05-30T04:00:00Z","v":103804,"vw":21.616155},{"c":22.02,"h":22.02,"l":21.8,"n":1269,"o":21.86,"t":"2025-06-02T04:00:00Z","v":238412,"vw":21.949656},{"c":21.92,"h":22.01,"l":21.7501,"n":1051,"o":22.01,"t":"2025-06-03T04:00:00Z","v":147660,"vw":21.842024},{"c":21.99,"h":22.0099,"l":21.81,"n":764,"o":21.99,"t":"2025-06-04T04:00:00Z","v":99385,"vw":21.95665},{"c":21.9,"h":22.02,"l":21.74,"n":708,"o":22.02,"t":"2025-06-05T04:00:00Z","v":79165,"vw":21.862455},{"c":21.66,"h":22.05,"l":21.58,"n":984,"o":21.89,"t":"2025-06-06T04:00:00Z","v":107903,"vw":21.661164},{"c":21.74,"h":21.8,"l":21.58,"n":642,"o":21.6,"t":"2025-06-09T04:00:00Z","v":100469,"vw":21.750514},{"c":21.79,"h":21.8499,"l":21.7001,"n":460,"o":21.73,"t":"2025-06-10T04:00:00Z","v":45902,"vw":21.754586},{"c":21.85,"h":21.89,"l":21.71,"n":571,"o":21.79,"t":"2025-06-11T04:00:00Z","v":45853,"vw":21.788374},{"c":22.07,"h":22.08,"l":21.96,"n":778,"o":22.08,"t":"2025-06-12T04:00:00Z","v":92396,"vw":22.044392},{"c":22.32,"h":22.38,"l":22.15,"n":860,"o":22.38,"t":"2025-06-13T04:00:00Z","v":95805,"vw":22.259582},{"c":22.04,"h":22.26,"l":21.986,"n":1232,"o":22.26,"t":"2025-06-16T04:00:00Z","v":132133,"vw":22.113492},{"c":22.045,"h":22.11,"l":21.91,"n":772,"o":22.11,"t":"2025-06-17T04:00:00Z","v":133144,"vw":22.047772},{"c":21.99,"h":22.1399,"l":21.96,"n":779,"o":22.09,"t":"2025-06-18T04:00:00Z","v":800842,"vw":22.040971},{"c":22.01,"h":22.02,"l":21.9,"n":654,"o":22.02,"t":"2025-06-20T04:00:00Z","v":76345,"vw":21.963961},{"c":22.08,"h":22.1527,"l":21.9612,"n":904,"o":22.14,"t":"2025-06-23T04:00:00Z","v":152223,"vw":22.048128},{"c":21.83,"h":21.94,"l":21.6104,"n":1245,"o":21.89,"t":"2025-06-24T04:00:00Z","v":143256,"vw":21.760804},{"c":21.86,"h":21.91,"l":21.71,"n":898,"o":21.9,"t":"2025-06-25T04:00:00Z","v":263808,"vw":21.801712},{"c":21.83,"h":21.884,"l":21.695,"n":873,"o":21.87,"t":"2025-06-26T04:00:00Z","v":160252,"vw":21.771307},{"c":21.53,"h":21.69,"l":21.4001,"n":1464,"o":21.69,"t":"2025-06-27T04:00:00Z","v":173540,"vw":21.521133},{"c":21.71,"h":21.73,"l":21.51,"n":686,"o":21.51,"t":"2025-06-30T04:00:00Z","v":127206,"vw":21.607215},{"c":21.78,"h":21.91,"l":21.7128,"n":680,"o":21.91,"t":"2025-07-01T04:00:00Z","v":98078,"vw":21.77125},{"c":21.69,"h":21.87,"l":21.66,"n":1654,"o":21.85,"t":"2025-07-02T04:00:00Z","v":1446279,"vw":21.688745},{"c":21.76,"h":21.7816,"l":21.64,"n":903,"o":21.78,"t":"2025-07-03T04:00:00Z","v":162322,"vw":21.729801},{"c":21.82,"h":21.82,"l":21.53,"n":962,"o":21.7,"t":"2025-07-07T04:00:00Z","v":185246,"vw":21.7172},{"c":21.58,"h":21.75,"l":21.495,"n":1207,"o":21.75,"t":"2025-07-08T04:00:00Z","v":218826,"vw":21.558615},{"c":21.68,"h":21.69,"l":21.53,"n":480,"o":21.58,"t":"2025-07-09T04:00:00Z","v":82806,"vw":21.627998},{"c":21.73,"h":21.7399,"l":21.61,"n":572,"o":21.725,"t":"2025-07-10T04:00:00Z","v":61914,"vw":21.653842},{"c":21.82,"h":21.8999,"l":21.74,"n":621,"o":21.84,"t":"2025-07-11T04:00:00Z","v":866708,"vw":21.797748},{"c":21.8,"h":21.93,"l":21.71,"n":859,"o":21.93,"t":"2025-07-14T04:00:00Z","v":120120,"vw":21.806837},{"c":21.66,"h":21.8099,"l":21.65,"n":650,"o":21.72,"t":"2025-07-15T04:00:00Z","v":71051,"vw":21.735882},{"c":21.74,"h":21.93,"l":21.65,"n":547,"o":21.74,"t":"2025-07-16T04:00:00Z","v":151973,"vw":21.870674},{"c":21.8,"h":21.8,"l":21.62,"n":562,"o":21.73,"t":"2025-07-17T04:00:00Z","v":67141,"vw":21.762036},{"c":21.85,"h":21.9199,"l":21.81,"n":420,"o":21.83,"t":"2025-07-18T04:00:00Z","v":87965,"vw":21.841674},{"c":22.07,"h":22.11,"l":21.985,"n":694,"o":22.08,"t":"2025-07-21T04:00:00Z","v":80775,"vw":22.05349},{"c":22.3,"h":22.3,"l":22.13,"n":869,"o":22.21,"t":"2025-07-22T04:00:00Z","v":130137,"vw":22.232737},{"c":22.08,"h":22.2,"l":22.01,"n":951,"o":22.135,"t":"2025-07-23T04:00:00Z","v":93164,"vw":22.104271},{"c":21.96,"h":22.01,"l":21.79,"n":666,"o":21.79,"t":"2025-07-24T04:00:00Z","v":82101,"vw":21.956773},{"c":21.84,"h":21.89,"l":21.7101,"n":879,"o":21.88,"t":"2025-07-25T04:00:00Z","v":55572,"vw":21.800597},{"c":21.76,"h":21.87,"l":21.625,"n":1024,"o":21.87,"t":"2025-07-28T04:00:00Z","v":118072,"vw":21.728299},{"c":21.7,"h":21.81,"l":21.7,"n":783,"o":21.72,"t":"2025-07-29T04:00:00Z","v":123809,"vw":21.760985},{"c":21.5,"h":21.73,"l":21.46,"n":989,"o":21.73,"t":"2025-07-30T04:00:00Z","v":143943,"vw":21.60992},{"c":21.62,"h":21.76,"l":21.5501,"n":696,"o":21.76,"t":"2025-07-31T04:00:00Z","v":106065,"vw":21.625941},{"c":21.7801,"h":21.8399,"l":21.64,"n":889,"o":21.77,"t":"2025-08-01T04:00:00Z","v":146667,"vw":21.771834},{"c":21.91,"h":21.96,"l":21.81,"n":980,"o":21.95,"t":"2025-08-04T04:00:00Z","v":182041,"vw":21.894456},{"c":21.92,"h":22,"l":21.8001,"n":665,"o":22,"t":"2025-08-05T04:00:00Z","v":97270,"vw":21.917493},{"c":21.9,"h":21.94,"l":21.8201,"n":1410,"o":21.94,"t":"2025-08-06T04:00:00Z","v":279555,"vw":21.897519},{"c":22.02,"h":22.02,"l":21.9,"n":1064,"o":22.01,"t":"2025-08-07T04:00:00Z","v":171383,"vw":21.959602},{"c":22.02,"h":22.07,"l":21.9009,"n":854,"o":22.07,"t":"2025-08-08T04:00:00Z","v":107073,"vw":21.986388},{"c":21.82,"h":21.88,"l":21.72,"n":1227,"o":21.88,"t":"2025-08-11T04:00:00Z","v":187858,"vw":21.770013},{"c":21.79,"h":21.82,"l":21.66,"n":789,"o":21.82,"t":"2025-08-12T04:00:00Z","v":611256,"vw":21.768146},{"c":21.76,"h":21.88,"l":21.76,"n":635,"o":21.79,"t":"2025-08-13T04:00:00Z","v":68147,"vw":21.807153},{"c":21.69,"h":21.792,"l":21.69,"n":623,"o":21.75,"t":"2025-08-14T04:00:00Z","v":80771,"vw":21.745915},{"c":21.71,"h":21.82,"l":21.6901,"n":618,"o":21.82,"t":"2025-08-15T04:00:00Z","v":65335,"vw":21.751784},{"c":21.75,"h":21.84,"l":21.69,"n":797,"o":21.84,"t":"2025-08-18T04:00:00Z","v":99641,"vw":21.750443},{"c":21.65,"h":21.75,"l":21.62,"n":607,"o":21.75,"t":"2025-08-19T04:00:00Z","v":78374,"vw":21.692613},{"c":21.76,"h":21.8499,"l":21.66,"n":513,"o":21.73,"t":"2025-08-20T04:00:00Z","v":111330,"vw":21.788425},{"c":21.76,"h":21.84,"l":21.74,"n":436,"o":21.84,"t":"2025-08-21T04:00:00Z","v":51551,"vw":21.780692},{"c":21.97,"h":21.97,"l":21.7211,"n":538,"o":21.75,"t":"2025-08-22T04:00:00Z","v":58930,"vw":21.883529},{"c":21.94,"h":21.9699,"l":21.78,"n":631,"o":21.95,"t":"2025-08-25T04:00:00Z","v":61914,"vw":21.939594},{"c":22.03,"h":22.03,"l":21.92,"n":581,"o":21.99,"t":"2025-08-26T04:00:00Z","v":76853,"vw":21.993592},{"c":22.04,"h":22.06,"l":21.9,"n":592,"o":22.05,"t":"2025-08-27T04:00:00Z","v":69590,"vw":22.014792},{"c":22.18,"h":22.18,"l":21.98,"n":838,"o":22.03,"t":"2025-08-28T04:00:00Z","v":259135,"vw":22.108587},{"c":22.23,"h":22.32,"l":22.13,"n":804,"o":22.2,"t":"2025-08-29T04:00:00Z","v":133084,"vw":22.248235},{"c":22.58,"h":22.58,"l":22.25,"n":1507,"o":22.25,"t":"2025-09-02T04:00:00Z","v":210711,"vw":22.477269},{"c":22.72,"h":22.76,"l":22.5501,"n":1048,"o":22.74,"t":"2025-09-03T04:00:00Z","v":245993,"vw":22.667709},{"c":22.65,"h":22.71,"l":22.5328,"n":1083,"o":22.71,"t":"2025-09-04T04:00:00Z","v":130149,"vw":22.613815},{"c":22.73,"h":22.859,"l":22.66,"n":957,"o":22.72,"t":"2025-09-05T04:00:00Z","v":197646,"vw":22.815843},{"c":23.04,"h":23.0584,"l":22.92,"n":1412,"o":22.95,"t":"2025-09-08T04:00:00Z","v":170070,"vw":22.996639},{"c":23.06,"h":23.17,"l":22.94,"n":1313,"o":23.13,"t":"2025-09-09T04:00:00Z","v":326139,"vw":23.043149},{"c":23.04,"h":23.0799,"l":22.99,"n":1068,"o":23.02,"t":"2025-09-10T04:00:00Z","v":449928,"vw":23.036695},{"c":23.07,"h":23.07,"l":22.93,"n":1252,"o":22.96,"t":"2025-09-11T04:00:00Z","v":181108,"vw":23.006919},{"c":23.07,"h":23.11,"l":23.0201,"n":883,"o":23.08,"t":"2025-09-12T04:00:00Z","v":79863,"vw":23.067051},{"c":23.24,"h":23.24,"l":23.0801,"n":1155,"o":23.16,"t":"2025-09-15T04:00:00Z","v":144496,"vw":23.160715},{"c":23.2,"h":23.28,"l":23.1801,"n":1119,"o":23.24,"t":"2025-09-16T04:00:00Z","v":176191,"vw":23.226433},{"c":23.24,"h":23.33,"l":23.03,"n":1391,"o":23.24,"t":"2025-09-17T04:00:00Z","v":221858,"vw":23.161777},{"c":23.13,"h":23.17,"l":22.975,"n":1469,"o":23.17,"t":"2025-09-18T04:00:00Z","v":229247,"vw":23.041418},{"c":23.29,"h":23.29,"l":23.09,"n":967,"o":23.19,"t":"2025-09-19T04:00:00Z","v":143330,"vw":23.173039},{"c":23.56,"h":23.56,"l":23.34,"n":1471,"o":23.44,"t":"2025-09-22T04:00:00Z","v":203462,"vw":23.438916},{"c":23.56,"h":23.68,"l":23.5,"n":2064,"o":23.66,"t":"2025-09-23T04:00:00Z","v":616638,"vw":23.584964},{"c":23.3,"h":23.58,"l":23.3,"n":1232,"o":23.58,"t":"2025-09-24T04:00:00Z","v":331153,"vw":23.410897},{"c":23.47,"h":23.5099,"l":23.33,"n":1327,"o":23.5,"t":"2025-09-25T04:00:00Z","v":252005,"vw":23.427399},{"c":23.56,"h":23.6223,"l":23.4896,"n":1265,"o":23.57,"t":"2025-09-26T04:00:00Z","v":196964,"vw":23.586078},{"c":23.79,"h":23.8099,"l":23.7006,"n":1692,"o":23.74,"t":"2025-09-29T04:00:00Z","v":223994,"vw":23.773967},{"c":23.94,"h":23.9499,"l":23.73,"n":1658,"o":23.74,"t":"2025-09-30T04:00:00Z","v":329597,"vw":23.855329},{"c":23.8,"h":23.89,"l":23.72,"n":1542,"o":23.89,"t":"2025-10-01T04:00:00Z","v":188696,"vw":23.789723},{"c":23.78,"h":23.9549,"l":23.5,"n":1817,"o":23.8,"t":"2025-10-02T04:00:00Z","v":244470,"vw":23.733872},{"c":23.925,"h":23.94,"l":23.79,"n":1798,"o":23.93,"t":"2025-10-03T04:00:00Z","v":559067,"vw":23.905926},{"c":24.29,"h":24.32,"l":24.116,"n":1948,"o":24.23,"t":"2025-10-06T04:00:00Z","v":354911,"vw":24.242033},{"c":24.41,"h":24.45,"l":24.26,"n":2001,"o":24.45,"t":"2025-10-07T04:00:00Z","v":267446,"vw":24.368535},{"c":24.64,"h":24.7299,"l":24.5469,"n":1476,"o":24.605,"t":"2025-10-08T04:00:00Z","v":200666,"vw":24.661277},{"c":24.34,"h":24.6698,"l":24.1601,"n":1774,"o":24.64,"t":"2025-10-09T04:00:00Z","v":185861,"vw":24.420218},{"c":24.64,"h":24.64,"l":24.28,"n":1335,"o":24.34,"t":"2025-10-10T04:00:00Z","v":165694,"vw":24.39985},{"c":24.94,"h":24.97,"l":24.824,"n":1301,"o":24.97,"t":"2025-10-13T04:00:00Z","v":143401,"vw":24.908225},{"c":25.075,"h":25.14,"l":24.9042,"n":1343,"o":24.94,"t":"2025-10-14T04:00:00Z","v":171333,"vw":25.05272},{"c":25.33,"h":25.39,"l":25.1812,"n":1514,"o":25.33,"t":"2025-10-15T04:00:00Z","v":150916,"vw":25.324348},{"c":25.82,"h":25.82,"l":25.5,"n":2107,"o":25.62,"t":"2025-10-16T04:00:00Z","v":287478,"vw":25.643799},{"c":25.46,"h":25.818,"l":25.25,"n":2115,"o":25.78,"t":"2025-10-17T04:00:00Z","v":264814,"vw":25.456124},{"c":26.13,"h":26.13,"l":25.7,"n":1480,"o":25.87,"t":"2025-10-20T04:00:00Z","v":191696,"vw":25.898829},{"c":24.97,"h":25.5777,"l":24.76,"n":2965,"o":25.47,"t":"2025-10-21T04:00:00Z","v":276749,"vw":25.03011},{"c":24.895,"h":24.95,"l":24.42,"n":2399,"o":24.76,"t":"2025-10-22T04:00:00Z","v":825449,"vw":24.682939},{"c":24.98,"h":25.19,"l":24.963,"n":1076,"o":25.19,"t":"2025-10-23T04:00:00Z","v":170134,"vw":25.063988},{"c":24.85,"h":25.09,"l":24.85,"n":1342,"o":25.05,"t":"2025-10-24T04:00:00Z","v":159196,"vw":24.999895},{"c":24.45,"h":24.78,"l":24.3001,"n":2285,"o":24.7,"t":"2025-10-27T04:00:00Z","v":261702,"vw":24.439214},{"c":24.38,"h":24.38,"l":24.07,"n":1710,"o":24.24,"t":"2025-10-28T04:00:00Z","v":200677,"vw":24.25472},{"c":24.235,"h":24.61,"l":24.1101,"n":1257,"o":24.61,"t":"2025-10-29T04:00:00Z","v":110199,"vw":24.446544},{"c":24.61,"h":24.6288,"l":24.25,"n":807,"o":24.25,"t":"2025-10-30T04:00:00Z","v":92563,"vw":24.523732},{"c":24.56,"h":24.6799,"l":24.3547,"n":1092,"o":24.66,"t":"2025-10-31T04:00:00Z","v":116897,"vw":24.553868},{"c":24.48,"h":24.53,"l":24.34,"n":1153,"o":24.48,"t":"2025-11-03T05:00:00Z","v":132771,"vw":24.426912},{"c":24.01,"h":24.25,"l":24.01,"n":1392,"o":24.14,"t":"2025-11-04T05:00:00Z","v":106721,"vw":24.110063},{"c":24.27,"h":24.3399,"l":24.1801,"n":1122,"o":24.24,"t":"2025-11-05T05:00:00Z","v":143787,"vw":24.282313},{"c":24.27,"h":24.43,"l":24.23,"n":1522,"o":24.3,"t":"2025-11-06T05:00:00Z","v":155815,"vw":24.320634},{"c":24.38,"h":24.5066,"l":24.3071,"n":1366,"o":24.34,"t":"2025-11-07T05:00:00Z","v":163086,"vw":24.3978},{"c":24.97,"h":24.99,"l":24.76,"n":1345,"o":24.9,"t":"2025-11-10T05:00:00Z","v":152191,"vw":24.889032},{"c":25,"h":25.13,"l":24.85,"n":1424,"o":25.13,"t":"2025-11-11T05:00:00Z","v":219418,"vw":25.017124},{"c":25.45,"h":25.47,"l":25.04,"n":1123,"o":25.08,"t":"2025-11-12T05:00:00Z","v":170136,"vw":25.349428},{"c":25.21,"h":25.46,"l":25.13,"n":1136,"o":25.46,"t":"2025-11-13T05:00:00Z","v":106196,"vw":25.315403},{"c":24.85,"h":24.96,"l":24.5533,"n":1934,"o":24.74,"t":"2025-11-14T05:00:00Z","v":880455,"vw":24.849533},{"c":24.615,"h":24.839,"l":24.4415,"n":1672,"o":24.83,"t":"2025-11-17T05:00:00Z","v":255091,"vw":24.701225},{"c":24.71,"h":24.8299,"l":24.61,"n":1016,"o":24.73,"t":"2025-11-18T05:00:00Z","v":108976,"vw":24.72983},{"c":24.84,"h":25.08,"l":24.66,"n":1087,"o":24.79,"t":"2025-11-19T05:00:00Z","v":230208,"vw":24.825329},{"c":24.86,"h":24.9634,"l":24.62,"n":1463,"o":24.8,"t":"2025-11-20T05:00:00Z","v":246232,"vw":24.795146},{"c":24.78,"h":24.9112,"l":24.71,"n":1002,"o":24.86,"t":"2025-11-21T05:00:00Z","v":136217,"vw":24.824705},{"c":24.99,"h":25.1098,"l":24.66,"n":1210,"o":24.66,"t":"2025-11-24T05:00:00Z","v":175388,"vw":24.944051},{"c":25.11,"h":25.205,"l":24.99,"n":1231,"o":25.11,"t":"2025-11-25T05:00:00Z","v":148233,"vw":25.111644},{"c":25.26,"h":25.3,"l":25.15,"n":1170,"o":25.2,"t":"2025-11-26T05:00:00Z","v":175101,"vw":25.240545},{"c":25.49,"h":25.51,"l":25.345,"n":992,"o":25.47,"t":"2025-11-28T05:00:00Z","v":95470,"vw":25.443587},{"c":25.14,"h":25.17,"l":24.95,"n":1806,"o":25.13,"t":"2025-12-01T05:00:00Z","v":201315,"vw":25.066699},{"c":24.96,"h":25.06,"l":24.73,"n":2062,"o":25.06,"t":"2025-12-02T05:00:00Z","v":277176,"vw":24.893057},{"c":24.91,"h":25.07,"l":24.835,"n":1362,"o":25.04,"t":"2025-12-03T05:00:00Z","v":123921,"vw":24.94543},{"c":24.91,"h":24.957,"l":24.81,"n":1198,"o":24.87,"t":"2025-12-04T05:00:00Z","v":150996,"vw":24.899733},{"c":24.92,"h":25.1797,"l":24.87,"n":1213,"o":25.02,"t":"2025-12-05T05:00:00Z","v":130967,"vw":24.983526},{"c":24.865,"h":24.98,"l":24.77,"n":1204,"o":24.98,"t":"2025-12-08T05:00:00Z","v":733027,"vw":24.782384},{"c":24.85,"h":24.99,"l":24.8403,"n":1003,"o":24.91,"t":"2025-12-09T05:00:00Z","v":157861,"vw":24.904192},{"c":25.04,"h":25.045,"l":24.78,"n":921,"o":24.9,"t":"2025-12-10T05:00:00Z","v":131186,"vw":24.887097},{"c":25.28,"h":25.28,"l":25,"n":1192,"o":25.07,"t":"2025-12-11T05:00:00Z","v":153752,"vw":25.175996},{"c":25.42,"h":25.69,"l":25.185,"n":1154,"o":25.66,"t":"2025-12-12T05:00:00Z","v":200932,"vw":25.459894},{"c":25.46,"h":25.5721,"l":25.3214,"n":1196,"o":25.45,"t":"2025-12-15T05:00:00Z","v":119543,"vw":25.445029},{"c":25.47,"h":25.53,"l":25.3509,"n":1112,"o":25.46,"t":"2025-12-16T05:00:00Z","v":219625,"vw":25.452395},{"c":25.68,"h":25.68,"l":25.49,"n":1592,"o":25.51,"t":"2025-12-17T05:00:00Z","v":385302,"vw":25.573663},{"c":25.56,"h":25.76,"l":25.4752,"n":1230,"o":25.63,"t":"2025-12-18T05:00:00Z","v":179964,"vw":25.584374},{"c":25.62,"h":25.7199,"l":25.55,"n":1158,"o":25.67,"t":"2025-12-19T05:00:00Z","v":127603,"vw":25.638334},{"c":26.01,"h":26.075,"l":25.9242,"n":1363,"o":26,"t":"2025-12-22T05:00:00Z","v":169118,"vw":26.027609},{"c":26.37,"h":26.37,"l":26,"n":2058,"o":26.18,"t":"2025-12-23T05:00:00Z","v":573825,"vw":26.198623},{"c":26.3,"h":26.3,"l":26.11,"n":849,"o":26.3,"t":"2025-12-24T05:00:00Z","v":81681,"vw":26.211365},{"c":26.6,"h":26.6,"l":26.3,"n":1330,"o":26.3,"t":"2025-12-26T05:00:00Z","v":171746,"vw":26.446508},{"c":25.06,"h":25.46,"l":24.68,"n":3268,"o":25.46,"t":"2025-12-29T05:00:00Z","v":280790,"vw":25.081433},{"c":25.18,"h":25.28,"l":25.08,"n":2231,"o":25.27,"t":"2025-12-30T05:00:00Z","v":303503,"vw":25.189567},{"c":25.01,"h":25.13,"l":24.9458,"n":1768,"o":25.13,"t":"2025-12-31T05:00:00Z","v":194355,"vw":25.043794},{"c":25.09,"h":25.36,"l":24.97,"n":1801,"o":25.36,"t":"2026-01-02T05:00:00Z","v":235754,"vw":25.056681},{"c":25.63,"h":25.7,"l":25.44,"n":1966,"o":25.45,"t":"2026-01-05T05:00:00Z","v":1127329,"vw":25.628053},{"c":25.76,"h":25.9199,"l":25.71,"n":1851,"o":25.75,"t":"2026-01-06T05:00:00Z","v":248952,"vw":25.808941},{"c":25.67,"h":25.7491,"l":25.47,"n":2079,"o":25.47,"t":"2026-01-07T05:00:00Z","v":268829,"vw":25.661226},{"c":25.82,"h":25.82,"l":25.53,"n":1645,"o":25.61,"t":"2026-01-08T05:00:00Z","v":257343,"vw":25.679517},{"c":25.87,"h":25.93,"l":25.75,"n":1853,"o":25.86,"t":"2026-01-09T05:00:00Z","v":386336,"vw":25.870572},{"c":26.13,"h":26.4,"l":26.13,"n":1468,"o":26.29,"t":"2026-01-12T05:00:00Z","v":175168,"vw":26.297602},{"c":26.33,"h":26.41,"l":26.11,"n":1048,"o":26.41,"t":"2026-01-13T05:00:00Z","v":89831,"vw":26.283024},{"c":26.3,"h":26.47,"l":26.25,"n":1305,"o":26.38,"t":"2026-01-14T05:00:00Z","v":189534,"vw":26.346537},{"c":26.27,"h":26.37,"l":26.23,"n":1507,"o":26.26,"t":"2026-01-15T05:00:00Z","v":232283,"vw":26.296721},{"c":26.16,"h":26.3699,"l":25.96,"n":1296,"o":26.28,"t":"2026-01-16T05:00:00Z","v":116104,"vw":26.190427},{"c":26.96,"h":27.02,"l":26.78,"n":1795,"o":27.02,"t":"2026-01-20T05:00:00Z","v":236804,"vw":26.903848},{"c":27.27,"h":27.4583,"l":26.935,"n":1935,"o":27.45,"t":"2026-01-21T05:00:00Z","v":273790,"vw":27.243052},{"c":27.7,"h":27.73,"l":27.25,"n":2119,"o":27.33,"t":"2026-01-22T05:00:00Z","v":354110,"vw":27.58252},{"c":27.97,"h":27.9899,"l":27.72,"n":2856,"o":27.86,"t":"2026-01-23T05:00:00Z","v":369897,"vw":27.887965},{"c":28.28,"h":28.4987,"l":28.02,"n":2318,"o":28.41,"t":"2026-01-26T05:00:00Z","v":261030,"vw":28.365457},{"c":28.84,"h":28.85,"l":28.2,"n":2848,"o":28.37,"t":"2026-01-27T05:00:00Z","v":489416,"vw":28.421515},{"c":29.73,"h":29.73,"l":29.05,"n":2885,"o":29.07,"t":"2026-01-28T05:00:00Z","v":494840,"vw":29.265824},{"c":29.63,"h":30.42,"l":28.35,"n":3969,"o":30.33,"t":"2026-01-29T05:00:00Z","v":581600,"vw":29.372727},{"c":27.51,"h":28.61,"l":26.654,"n":5395,"o":28.61,"t":"2026-01-30T05:00:00Z","v":507997,"vw":27.484251},{"c":25.73,"h":26.51,"l":25.52,"n":4336,"o":26.51,"t":"2026-02-02T05:00:00Z","v":397674,"vw":26.022536},{"c":27.42,"h":27.57,"l":27.01,"n":2328,"o":27.18,"t":"2026-02-03T05:00:00Z","v":414419,"vw":27.217078},{"c":27.41,"h":27.9799,"l":26.98,"n":2410,"o":27.97,"t":"2026-02-04T05:00:00Z","v":240977,"vw":27.420993},{"c":26.7,"h":27.09,"l":26.54,"n":2408,"o":27,"t":"2026-02-05T05:00:00Z","v":361093,"vw":26.812935},{"c":27.3,"h":27.49,"l":27,"n":1789,"o":27,"t":"2026-02-06T05:00:00Z","v":777695,"vw":27.365391},{"c":28.1,"h":28.1,"l":27.744,"n":1729,"o":27.83,"t":"2026-02-09T05:00:00Z","v":189425,"vw":27.918373},{"c":27.94,"h":28.1,"l":27.64,"n":1767,"o":28.1,"t":"2026-02-10T05:00:00Z","v":188523,"vw":27.800179},{"c":28.21,"h":28.21,"l":27.85,"n":1435,"o":28.1,"t":"2026-02-11T05:00:00Z","v":171250,"vw":28.017821},{"c":27.14,"h":28.11,"l":27.01,"n":1990,"o":28.11,"t":"2026-02-12T05:00:00Z","v":195119,"vw":27.460367},{"c":27.96,"h":27.96,"l":27.52,"n":1544,"o":27.74,"t":"2026-02-13T05:00:00Z","v":137981,"vw":27.766932},{"c":27.09,"h":27.5,"l":26.86,"n":2178,"o":27.5,"t":"2026-02-17T05:00:00Z","v":211021,"vw":27.063146},{"c":27.66,"h":27.72,"l":27.31,"n":985,"o":27.31,"t":"2026-02-18T05:00:00Z","v":97991,"vw":27.576875},{"c":27.73,"h":28,"l":27.5,"n":1538,"o":27.71,"t":"2026-02-19T05:00:00Z","v":161391,"vw":27.658538},{"c":28.2,"h":28.2,"l":27.65,"n":1561,"o":28,"t":"2026-02-20T05:00:00Z","v":248881,"vw":27.959835},{"c":28.98,"h":28.98,"l":28.45,"n":1478,"o":28.5,"t":"2026-02-23T05:00:00Z","v":176363,"vw":28.697264},{"c":28.53,"h":28.67,"l":28.11,"n":1791,"o":28.43,"t":"2026-02-24T05:00:00Z","v":193275,"vw":28.404447},{"c":28.505,"h":28.81,"l":28.49,"n":1821,"o":28.64,"t":"2026-02-25T05:00:00Z","v":221901,"vw":28.646088},{"c":28.55,"h":28.6799,"l":28.4,"n":1475,"o":28.6,"t":"2026-02-26T05:00:00Z","v":216203,"vw":28.552706},{"c":29,"h":29,"l":28.7,"n":2191,"o":28.89,"t":"2026-02-27T05:00:00Z","v":265609,"vw":28.838098},{"c":28.87,"h":28.93,"l":28.41,"n":2305,"o":28.75,"t":"2026-03-02T05:00:00Z","v":384892,"vw":28.735136},{"c":27.66,"h":27.93,"l":27.0953,"n":3969,"o":27.93,"t":"2026-03-03T05:00:00Z","v":396479,"vw":27.561844},{"c":27.89,"h":28.09,"l":27.6701,"n":1515,"o":28.05,"t":"2026-03-04T05:00:00Z","v":130740,"vw":27.867625},{"c":27.43,"h":27.91,"l":27.35,"n":2215,"o":27.82,"t":"2026-03-05T05:00:00Z","v":155354,"vw":27.536454},{"c":27.98,"h":28.06,"l":27.53,"n":1351,"o":27.53,"t":"2026-03-06T05:00:00Z","v":125655,"vw":27.896046},{"c":27.85,"h":27.9,"l":27.47,"n":1629,"o":27.71,"t":"2026-03-09T04:00:00Z","v":164423,"vw":27.656032},{"c":28.08,"h":28.3871,"l":28,"n":2053,"o":28.24,"t":"2026-03-10T04:00:00Z","v":334303,"vw":28.258724},{"c":28.03,"h":28.08,"l":27.88,"n":1404,"o":28.03,"t":"2026-03-11T04:00:00Z","v":170669,"vw":27.972801},{"c":27.62,"h":28.0699,"l":27.5611,"n":1268,"o":27.91,"t":"2026-03-12T04:00:00Z","v":124731,"vw":27.812674},{"c":27.23,"h":27.78,"l":27.18,"n":1486,"o":27.62,"t":"2026-03-13T04:00:00Z","v":143657,"vw":27.49041},{"c":27.25,"h":27.41,"l":27.07,"n":1531,"o":27.34,"t":"2026-03-16T04:00:00Z","v":286934,"vw":27.167792},{"c":27.22,"h":27.37,"l":27.05,"n":1385,"o":27.25,"t":"2026-03-17T04:00:00Z","v":156810,"vw":27.25389},{"c":26.49,"h":26.7,"l":26.38,"n":2583,"o":26.63,"t":"2026-03-18T04:00:00Z","v":235849,"vw":26.540245},{"c":25.19,"h":25.3,"l":24.7,"n":4484,"o":24.89,"t":"2026-03-19T04:00:00Z","v":1490917,"vw":25.030891},{"c":24.44,"h":25.4695,"l":24.36,"n":2579,"o":25.33,"t":"2026-03-20T04:00:00Z","v":217042,"vw":24.816574},{"c":24.02,"h":24.5337,"l":23.7,"n":3256,"o":24.11,"t":"2026-03-23T04:00:00Z","v":311648,"vw":24.083962},{"c":24.03,"h":24.14,"l":23.6801,"n":2969,"o":23.87,"t":"2026-03-24T04:00:00Z","v":367457,"vw":23.958411},{"c":24.8,"h":25.06,"l":24.49,"n":2483,"o":25,"t":"2026-03-25T04:00:00Z","v":287219,"vw":24.795444},{"c":23.8,"h":24.35,"l":23.737,"n":2439,"o":24.28,"t":"2026-03-26T04:00:00Z","v":216510,"vw":24.043582},{"c":24.59,"h":24.77,"l":24.03,"n":1500,"o":24.13,"t":"2026-03-27T04:00:00Z","v":152811,"vw":24.491436},{"c":24.62,"h":24.91,"l":24.49,"n":1966,"o":24.76,"t":"2026-03-30T04:00:00Z","v":349887,"vw":24.663914},{"c":25.53,"h":25.62,"l":24.82,"n":2453,"o":24.82,"t":"2026-03-31T04:00:00Z","v":495572,"vw":25.346723},{"c":25.35,"h":25.5592,"l":25.2172,"n":1967,"o":25.29,"t":"2026-04-01T04:00:00Z","v":320728,"vw":25.42349},{"c":24.98,"h":25.17,"l":24.5201,"n":2522,"o":24.7,"t":"2026-04-02T04:00:00Z","v":293964,"vw":24.877734},{"c":24.84,"h":25.0799,"l":24.83,"n":2274,"o":25.01,"t":"2026-04-06T04:00:00Z","v":239349,"vw":24.937861},{"c":25.05,"h":25.24,"l":24.6856,"n":1595,"o":24.81,"t":"2026-04-07T04:00:00Z","v":192564,"vw":24.929772},{"c":25.2,"h":25.6299,"l":25.08,"n":1983,"o":25.44,"t":"2026-04-08T04:00:00Z","v":254767,"vw":25.32357},{"c":25.38,"h":25.66,"l":25.3569,"n":1657,"o":25.41,"t":"2026-04-09T04:00:00Z","v":347229,"vw":25.537851},{"c":25.51,"h":25.6498,"l":25.42,"n":1573,"o":25.58,"t":"2026-04-10T04:00:00Z","v":119411,"vw":25.513326},{"c":25.29,"h":25.425,"l":25.14,"n":2066,"o":25.34,"t":"2026-04-13T04:00:00Z","v":187098,"vw":25.290312},{"c":25.88,"h":25.91,"l":25.495,"n":1521,"o":25.64,"t":"2026-04-14T04:00:00Z","v":200462,"vw":25.739721},{"c":25.69,"h":25.83,"l":25.585,"n":2315,"o":25.83,"t":"2026-04-15T04:00:00Z","v":226360,"vw":25.680446},{"c":25.65,"h":25.79,"l":25.45,"n":2160,"o":25.79,"t":"2026-04-16T04:00:00Z","v":418838,"vw":25.618329},{"c":25.96,"h":26.0699,"l":25.77,"n":1662,"o":25.98,"t":"2026-04-17T04:00:00Z","v":190742,"vw":25.951225},{"c":25.78,"h":25.84,"l":25.6001,"n":2486,"o":25.77,"t":"2026-04-20T04:00:00Z","v":254412,"vw":25.710215},{"c":25.13,"h":25.68,"l":25.0312,"n":2503,"o":25.68,"t":"2026-04-21T04:00:00Z","v":241853,"vw":25.325351},{"c":25.4,"h":25.57,"l":25.24,"n":1175,"o":25.57,"t":"2026-04-22T04:00:00Z","v":230877,"vw":25.3329},{"c":25.06,"h":25.39,"l":25,"n":2070,"o":25.38,"t":"2026-04-23T04:00:00Z","v":326574,"vw":25.25172},{"c":25.32,"h":25.3799,"l":25.102,"n":1315,"o":25.22,"t":"2026-04-24T04:00:00Z","v":148143,"vw":25.263392},{"c":25.14,"h":25.33,"l":25.03,"n":2447,"o":25.33,"t":"2026-04-27T04:00:00Z","v":239129,"vw":25.133315},{"c":24.74,"h":25.025,"l":24.44,"n":3117,"o":24.81,"t":"2026-04-28T04:00:00Z","v":233417,"vw":24.61574},{"c":24.45,"h":24.5397,"l":24.2,"n":2876,"o":24.46,"t":"2026-04-29T04:00:00Z","v":505869,"vw":24.418221},{"c":24.8,"h":24.8983,"l":24.72,"n":2052,"o":24.75,"t":"2026-04-30T04:00:00Z","v":225142,"vw":24.817398},{"c":24.33,"h":24.55,"l":24.2,"n":2725,"o":24.31,"t":"2026-05-01T04:00:00Z","v":1365541,"vw":24.306208},{"c":23.92,"h":24.2,"l":23.79,"n":4625,"o":24.13,"t":"2026-05-04T04:00:00Z","v":471754,"vw":23.99159},{"c":24.03,"h":24.2191,"l":24.0215,"n":1956,"o":24.04,"t":"2026-05-05T04:00:00Z","v":193006,"vw":24.098979},{"c":24.76,"h":24.83,"l":24.645,"n":2912,"o":24.72,"t":"2026-05-06T04:00:00Z","v":489704,"vw":24.741475},{"c":24.68,"h":25.02,"l":24.67,"n":2205,"o":25,"t":"2026-05-07T04:00:00Z","v":222942,"vw":24.892675},{"c":24.9,"h":24.96,"l":24.72,"n":1580,"o":24.91,"t":"2026-05-08T04:00:00Z","v":132245,"vw":24.840219},{"c":24.865,"h":24.945,"l":24.77,"n":2312,"o":24.82,"t":"2026-05-11T04:00:00Z","v":216989,"vw":24.856276},{"c":24.83,"h":24.83,"l":24.41,"n":1689,"o":24.77,"t":"2026-05-12T04:00:00Z","v":139952,"vw":24.663971},{"c":24.72,"h":24.7999,"l":24.6001,"n":1614,"o":24.74,"t":"2026-05-13T04:00:00Z","v":164217,"vw":24.697892},{"c":24.59,"h":24.78,"l":24.55,"n":1867,"o":24.73,"t":"2026-05-14T04:00:00Z","v":196480,"vw":24.645523},{"c":24.08,"h":24.21,"l":23.88,"n":3005,"o":24.21,"t":"2026-05-15T04:00:00Z","v":273478,"vw":24.044323},{"c":24.11,"h":24.1999,"l":23.97,"n":1925,"o":24.02,"t":"2026-05-18T04:00:00Z","v":187141,"vw":24.063507},{"c":23.76,"h":23.9,"l":23.65,"n":2328,"o":23.87,"t":"2026-05-19T04:00:00Z","v":196545,"vw":23.773437},{"c":24.03,"h":24.0541,"l":23.65,"n":1747,"o":23.68,"t":"2026-05-20T04:00:00Z","v":348072,"vw":23.832948},{"c":24.05,"h":24.12,"l":23.75,"n":1384,"o":23.9,"t":"2026-05-21T04:00:00Z","v":226715,"vw":23.949013},{"c":23.85,"h":24,"l":23.78,"n":1909,"o":24,"t":"2026-05-22T04:00:00Z","v":204006,"vw":23.897956},{"c":23.82,"h":23.99,"l":23.7713,"n":2606,"o":23.99,"t":"2026-05-26T04:00:00Z","v":292774,"vw":23.89092},{"c":23.57,"h":23.6273,"l":23.37,"n":2642,"o":23.44,"t":"2026-05-27T04:00:00Z","v":528157,"vw":23.564155},{"c":23.89,"h":23.94,"l":23.4,"n":1840,"o":23.57,"t":"2026-05-28T04:00:00Z","v":225779,"vw":23.730875},{"c":24.02,"h":24.35,"l":23.945,"n":2618,"o":23.965,"t":"2026-05-29T04:00:00Z","v":439214,"vw":24.200207},{"c":23.26,"h":23.68,"l":23.16,"n":3041,"o":23.56,"t":"2026-06-01T04:00:00Z","v":718948,"vw":23.316204},{"c":23.36,"h":23.59,"l":23.3,"n":1991,"o":23.3,"t":"2026-06-02T04:00:00Z","v":309859,"vw":23.387204},{"c":23.17,"h":23.25,"l":23.09,"n":2189,"o":23.25,"t":"2026-06-03T04:00:00Z","v":265433,"vw":23.155511},{"c":23.36,"h":23.49,"l":23.21,"n":1702,"o":23.37,"t":"2026-06-04T04:00:00Z","v":226656,"vw":23.337546},{"c":22.59,"h":23.11,"l":22.53,"n":3903,"o":23.11,"t":"2026-06-05T04:00:00Z","v":367530,"vw":22.71092},{"c":22.64,"h":22.7303,"l":22.5201,"n":2075,"o":22.7,"t":"2026-06-08T04:00:00Z","v":433603,"vw":22.627837},{"c":22.26,"h":22.735,"l":22.17,"n":2599,"o":22.69,"t":"2026-06-09T04:00:00Z","v":313666,"vw":22.348372},{"c":21.33,"h":21.89,"l":21.33,"n":3309,"o":21.78,"t":"2026-06-10T04:00:00Z","v":403334,"vw":21.615102},{"c":22.05,"h":22.07,"l":21.2,"n":2455,"o":21.36,"t":"2026-06-11T04:00:00Z","v":344449,"vw":21.441644},{"c":22,"h":22.15,"l":21.8501,"n":1654,"o":22.08,"t":"2026-06-12T04:00:00Z","v":186780,"vw":22.000584},{"c":22.64,"h":22.8599,"l":22.56,"n":2275,"o":22.83,"t":"2026-06-15T04:00:00Z","v":336102,"vw":22.726315},{"c":22.63,"h":22.74,"l":22.55,"n":1594,"o":22.74,"t":"2026-06-16T04:00:00Z","v":343701,"vw":22.657366},{"c":22.2,"h":22.89,"l":22.07,"n":2023,"o":22.65,"t":"2026-06-17T04:00:00Z","v":247541,"vw":22.564472},{"c":22.09,"h":22.35,"l":21.99,"n":2134,"o":22.33,"t":"2026-06-18T04:00:00Z","v":179212,"vw":22.170645},{"c":21.95,"h":22.06,"l":21.83,"n":2494,"o":21.98,"t":"2026-06-22T04:00:00Z","v":551579,"vw":21.912369},{"c":21.52,"h":21.7,"l":21.51,"n":1922,"o":21.6,"t":"2026-06-23T04:00:00Z","v":297328,"vw":21.616216},{"c":20.8,"h":21.1599,"l":20.64,"n":3418,"o":20.88,"t":"2026-06-24T04:00:00Z","v":501170,"vw":20.93959},{"c":21.08,"h":21.16,"l":20.92,"n":2063,"o":20.92,"t":"2026-06-25T04:00:00Z","v":873974,"vw":21.004609},{"c":21.3,"h":21.42,"l":21.1,"n":3217,"o":21.11,"t":"2026-06-26T04:00:00Z","v":832703,"vw":21.295202},{"c":21,"h":21.22,"l":20.94,"n":2590,"o":21.22,"t":"2026-06-29T04:00:00Z","v":320089,"vw":21.046144},{"c":21.06,"h":21.2699,"l":21.005,"n":1973,"o":21.13,"t":"2026-06-30T04:00:00Z","v":402873,"vw":21.071848},{"c":20.69,"h":21,"l":20.61,"n":3663,"o":20.61,"t":"2026-07-01T04:00:00Z","v":804423,"vw":20.800618},{"c":21.1,"h":21.18,"l":20.92,"n":2489,"o":21.03,"t":"2026-07-02T04:00:00Z","v":390418,"vw":21.041174},{"c":21.28,"h":21.28,"l":21.09,"n":2264,"o":21.22,"t":"2026-07-06T04:00:00Z","v":234047,"vw":21.178272},{"c":20.99,"h":21.33,"l":20.94,"n":2378,"o":21.26,"t":"2026-07-07T04:00:00Z","v":246426,"vw":21.158906},{"c":20.91,"h":20.95,"l":20.61,"n":2361,"o":20.89,"t":"2026-07-08T04:00:00Z","v":209099,"vw":20.786432},{"c":21.08,"h":21.12,"l":21.005,"n":1677,"o":21.08,"t":"2026-07-09T04:00:00Z","v":236496,"vw":21.080914},{"c":21.02,"h":21.0385,"l":20.79,"n":2123,"o":20.98,"t":"2026-07-10T04:00:00Z","v":239659,"vw":20.980764},{"c":20.55,"h":20.89,"l":20.46,"n":2764,"o":20.89,"t":"2026-07-13T04:00:00Z","v":307822,"vw":20.624316},{"c":20.83,"h":20.9899,"l":20.7,"n":1735,"o":20.82,"t":"2026-07-14T04:00:00Z","v":195506,"vw":20.812302},{"c":20.79,"h":20.8899,"l":20.61,"n":3877,"o":20.82,"t":"2026-07-15T04:00:00Z","v":700670,"vw":20.722113},{"c":20.48,"h":20.61,"l":20.38,"n":2263,"o":20.58,"t":"2026-07-16T04:00:00Z","v":347620,"vw":20.49861},{"c":20.6,"h":20.63,"l":20.35,"n":1199,"o":20.38,"t":"2026-07-17T04:00:00Z","v":125501,"vw":20.52665},{"c":20.59,"h":20.6499,"l":20.52,"n":1238,"o":20.6,"t":"2026-07-20T04:00:00Z","v":265142,"vw":20.59114},{"c":20.97,"h":20.97,"l":20.73,"n":1519,"o":20.75,"t":"2026-07-21T04:00:00Z","v":202184,"vw":20.876},{"c":21.16,"h":21.29,"l":21.14,"n":1844,"o":21.16,"t":"2026-07-22T04:00:00Z","v":295890,"vw":21.204176},{"c":20.72,"h":20.8549,"l":20.72,"n":1876,"o":20.81,"t":"2026-07-23T04:00:00Z","v":242009,"vw":20.778088},{"c":20.82,"h":20.9299,"l":20.75,"n":1422,"o":20.77,"t":"2026-07-24T04:00:00Z","v":186912,"vw":20.83989},{"c":20.96,"h":20.97,"l":20.82,"n":1504,"o":20.93,"t":"2026-07-27T04:00:00Z","v":162054,"vw":20.908906},{"c":20.71,"h":20.78,"l":20.6,"n":1804,"o":20.78,"t":"2026-07-28T04:00:00Z","v":194438,"vw":20.700991},{"c":20.81,"h":21.08,"l":20.5113,"n":1444,"o":20.68,"t":"2026-07-29T04:00:00Z","v":142702,"vw":20.740576},{"c":21.09,"h":21.09,"l":20.9,"n":2355,"o":20.98,"t":"2026-07-30T04:00:00Z","v":314225,"vw":21.020341},{"c":20.86,"h":20.89,"l":20.68,"n":2758,"o":20.89,"t":"2026-07-31T04:00:00Z","v":300521,"vw":20.807548},{"c":20.37,"h":20.44,"l":20.22,"n":3204,"o":20.43,"t":"2026-08-03T04:00:00Z","v":325458,"vw":20.342803},{"c":20.48,"h":20.64,"l":20.42,"n":2658,"o":20.42,"t":"2026-08-04T04:00:00Z","v":538165,"vw":20.525248},{"c":21.24,"h":21.29,"l":20.84,"n":3716,"o":20.84,"t":"2026-08-05T04:00:00Z","v":455025,"vw":21.183234},{"c":21.3,"h":21.35,"l":21.13,"n":2549,"o":21.29,"t":"2026-08-06T04:00:00Z","v":250630,"vw":21.240304},{"c":21.63,"h":21.76,"l":21.5275,"n":2952,"o":21.76,"t":"2026-08-07T04:00:00Z","v":311453,"vw":21.605044},{"c":21.73,"h":21.81,"l":21.46,"n":1736,"o":21.57,"t":"2026-08-10T04:00:00Z","v":196269,"vw":21.610361},{"c":21.76,"h":21.8489,"l":21.67,"n":1621,"o":21.82,"t":"2026-08-11T04:00:00Z","v":147217,"vw":21.760597},{"c":21.96,"h":21.98,"l":21.8221,"n":2038,"o":21.95,"t":"2026-08-12T04:00:00Z","v":255273,"vw":21.899745},{"c":21.66,"h":21.81,"l":21.63,"n":2189,"o":21.81,"t":"2026-08-13T04:00:00Z","v":223619,"vw":21.708851},{"c":21.73,"h":21.876,"l":21.72,"n":1821,"o":21.86,"t":"2026-08-14T04:00:00Z","v":193475,"vw":21.773436},{"c":21.94,"h":21.9598,"l":21.7638,"n":2072,"o":21.83,"t":"2026-08-17T04:00:00Z","v":248989,"vw":21.897492},{"c":21.7,"h":21.86,"l":21.61,"n":2589,"o":21.85,"t":"2026-08-18T04:00:00Z","v":706826,"vw":21.690652},{"c":22.24,"h":22.26,"l":21.96,"n":2382,"o":22.04,"t":"2026-08-19T04:00:00Z","v":430641,"vw":22.157178},{"c":22.34,"h":22.39,"l":22.07,"n":2228,"o":22.19,"t":"2026-08-20T04:00:00Z","v":265705,"vw":22.258646},{"c":22.58,"h":22.73,"l":22.47,"n":3260,"o":22.57,"t":"2026-08-21T04:00:00Z","v":409913,"vw":22.616097},{"c":22.795,"h":22.9281,"l":22.6815,"n":3369,"o":22.9,"t":"2026-08-24T04:00:00Z","v":539255,"vw":22.809426},{"c":22.93,"h":22.93,"l":22.6,"n":3418,"o":22.69,"t":"2026-08-25T04:00:00Z","v":688503,"vw":22.737157},{"c":22.53,"h":22.72,"l":22.53,"n":2500,"o":22.67,"t":"2026-08-26T04:00:00Z","v":334124,"vw":22.613589},{"c":22.66,"h":22.66,"l":22.46,"n":2749,"o":22.59,"t":"2026-08-27T04:00:00Z","v":389645,"vw":22.578384},{"c":22.03,"h":22.66,"l":22.0137,"n":3561,"o":22.65,"t":"2026-08-28T04:00:00Z","v":443425,"vw":22.255742},{"c":21.99,"h":22.05,"l":21.85,"n":2598,"o":22.05,"t":"2026-08-31T04:00:00Z","v":371555,"vw":21.95829},{"c":21.04,"h":21.2892,"l":21,"n":3672,"o":21.145,"t":"2026-09-01T04:00:00Z","v":832277,"vw":21.156381},{"c":21.36,"h":21.3715,"l":21.19,"n":2511,"o":21.21,"t":"2026-09-02T04:00:00Z","v":531956,"vw":21.247549},{"c":21.72,"h":21.84,"l":21.6001,"n":2648,"o":21.8,"t":"2026-09-03T04:00:00Z","v":316152,"vw":21.700655},{"c":21.47,"h":21.5599,"l":21.3,"n":2748,"o":21.5,"t":"2026-09-04T04:00:00Z","v":386469,"vw":21.436296},{"c":21.2,"h":21.46,"l":21.13,"n":2989,"o":21.46,"t":"2026-09-08T04:00:00Z","v":278683,"vw":21.293173},{"c":21.39,"h":21.4999,"l":21.26,"n":1707,"o":21.33,"t":"2026-09-09T04:00:00Z","v":435899,"vw":21.399306},{"c":21.025,"h":21.29,"l":20.9508,"n":2690,"o":21.29,"t":"2026-09-10T04:00:00Z","v":316055,"vw":21.149552},{"c":21.2,"h":21.4,"l":21.1,"n":1773,"o":21.4,"t":"2026-09-11T04:00:00Z","v":216343,"vw":21.240192},{"c":20.9,"h":21.0599,"l":20.7801,"n":3998,"o":20.92,"t":"2026-09-14T04:00:00Z","v":652618,"vw":20.922744},{"c":20.94,"h":21,"l":20.82,"n":2415,"o":20.89,"t":"2026-09-15T04:00:00Z","v":407652,"vw":20.919955},{"c":20.83,"h":21.215,"l":20.675,"n":2553,"o":21.06,"t":"2026-09-16T04:00:00Z","v":304821,"vw":21.039924},{"c":21.17,"h":21.35,"l":21.11,"n":1776,"o":21.35,"t":"2026-09-17T04:00:00Z","v":289066,"vw":21.226675},{"c":21.3,"h":21.38,"l":21.12,"n":1816,"o":21.34,"t":"2026-09-18T04:00:00Z","v":458364,"vw":21.283684},{"c":21.17,"h":21.33,"l":21.05,"n":3100,"o":21.33,"t":"2026-09-21T04:00:00Z","v":498186,"vw":21.200676},{"c":21.28,"h":21.3,"l":21.01,"n":2464,"o":21.18,"t":"2026-09-22T04:00:00Z","v":462476,"vw":21.166588},{"c":20.92,"h":21.0399,"l":20.85,"n":2893,"o":21,"t":"2026-09-23T04:00:00Z","v":447495,"vw":20.919969},{"c":20.85,"h":20.91,"l":20.7,"n":2540,"o":20.91,"t":"2026-09-24T04:00:00Z","v":260554,"vw":20.795832},{"c":20.91,"h":20.97,"l":20.74,"n":2110,"o":20.93,"t":"2026-09-25T04:00:00Z","v":266143,"vw":20.88823},{"c":20.14,"h":20.33,"l":20.08,"n":4599,"o":20.27,"t":"2026-09-28T04:00:00Z","v":641808,"vw":20.183357},{"c":20.39,"h":20.39,"l":20.15,"n":3003,"o":20.3,"t":"2026-09-29T04:00:00Z","v":832419,"vw":20.314652},{"c":20.32,"h":20.52,"l":20.2,"n":2651,"o":20.52,"t":"2026-09-30T04:00:00Z","v":329367,"vw":20.290929},{"c":20.16,"h":20.22,"l":20.01,"n":6801,"o":20.18,"t":"2026-10-01T04:00:00Z","v":1732805,"vw":20.134922},{"c":20.06,"h":20.3499,"l":19.9629,"n":5838,"o":20.25,"t":"2026-10-02T04:00:00Z","v":1128841,"vw":20.087622},{"c":20.01,"h":20.17,"l":19.95,"n":4029,"o":20.17,"t":"2026-10-05T04:00:00Z","v":631847,"vw":20.03035},{"c":20.18,"h":20.23,"l":20.0357,"n":2227,"o":20.14,"t":"2026-10-06T04:00:00Z","v":317777,"vw":20.144892},{"c":19.9,"h":19.9896,"l":19.79,"n":2498,"o":19.83,"t":"2026-10-07T04:00:00Z","v":649894,"vw":19.911905},{"c":19.96,"h":20.0898,"l":19.89,"n":1719,"o":19.93,"t":"2026-10-08T04:00:00Z","v":433912,"vw":19.99536},{"c":20.32,"h":20.33,"l":20.22,"n":1379,"o":20.22,"t":"2026-10-09T04:00:00Z","v":321895,"vw":20.292593},{"c":20.17,"h":20.29,"l":20.12,"n":1700,"o":20.25,"t":"2026-10-12T04:00:00Z","v":246920,"vw":20.177736},{"c":20.16,"h":20.3185,"l":20.0701,"n":1875,"o":20.22,"t":"2026-10-13T04:00:00Z","v":272852,"vw":20.142752},{"c":19.92,"h":19.96,"l":19.78,"n":2006,"o":19.95,"t":"2026-10-14T04:00:00Z","v":302184,"vw":19.870889},{"c":20.22,"h":20.24,"l":20.07,"n":1257,"o":20.1,"t":"2026-10-15T04:00:00Z","v":198117,"vw":20.132836},{"c":20.15,"h":20.37,"l":20.12,"n":1406,"o":20.2,"t":"2026-10-16T04:00:00Z","v":238006,"vw":20.201426},{"c":20.11,"h":20.17,"l":20.04,"n":1304,"o":20.11,"t":"2026-10-19T04:00:00Z","v":173156,"vw":20.096825},{"c":20.03,"h":20.16,"l":19.97,"n":2034,"o":20.03,"t":"2026-10-20T04:00:00Z","v":457687,"vw":20.045734},{"c":20.06,"h":20.1199,"l":19.933,"n":1058,"o":20.06,"t":"2026-10-21T04:00:00Z","v":149143,"vw":20.048296},{"c":19.718,"h":19.85,"l":19.66,"n":980,"o":19.85,"t":"2026-10-22T04:00:00Z","v":68619,"vw":19.732101}],"volatilityBars":[{"c":22.93,"h":22.973,"l":22.89,"n":23,"o":22.973,"t":"2026-08-24T08:00:00Z","v":1912,"vw":22.916117},{"c":22.89,"h":22.89,"l":22.89,"n":1,"o":22.89,"t":"2026-08-24T09:45:00Z","v":100,"vw":22.89},{"c":22.85,"h":22.85,"l":22.85,"n":2,"o":22.85,"t":"2026-08-24T12:15:00Z","v":475,"vw":22.85},{"c":22.98,"h":22.98,"l":22.98,"n":1,"o":22.98,"t":"2026-08-24T12:45:00Z","v":300,"vw":22.98},{"c":22.8,"h":22.9281,"l":22.8,"n":293,"o":22.9,"t":"2026-08-24T13:30:00Z","v":43213,"vw":22.868833},{"c":22.82,"h":22.8892,"l":22.762,"n":177,"o":22.785,"t":"2026-08-24T13:45:00Z","v":20112,"vw":22.805985},{"c":22.84,"h":22.8544,"l":22.815,"n":161,"o":22.815,"t":"2026-08-24T14:00:00Z","v":16274,"vw":22.834104},{"c":22.87,"h":22.87,"l":22.81,"n":188,"o":22.8481,"t":"2026-08-24T14:15:00Z","v":37045,"vw":22.838776},{"c":22.87,"h":22.89,"l":22.8501,"n":165,"o":22.865,"t":"2026-08-24T14:30:00Z","v":35258,"vw":22.874358},{"c":22.86,"h":22.88,"l":22.8,"n":160,"o":22.88,"t":"2026-08-24T14:45:00Z","v":26194,"vw":22.838693},{"c":22.88,"h":22.88,"l":22.86,"n":52,"o":22.8616,"t":"2026-08-24T15:00:00Z","v":7831,"vw":22.870895},{"c":22.885,"h":22.89,"l":22.85,"n":215,"o":22.88,"t":"2026-08-24T15:15:00Z","v":56709,"vw":22.868679},{"c":22.835,"h":22.889,"l":22.83,"n":90,"o":22.885,"t":"2026-08-24T15:30:00Z","v":12971,"vw":22.856155},{"c":22.78,"h":22.82,"l":22.74,"n":138,"o":22.82,"t":"2026-08-24T15:45:00Z","v":17208,"vw":22.785955},{"c":22.82,"h":22.82,"l":22.76,"n":70,"o":22.76,"t":"2026-08-24T16:00:00Z","v":8897,"vw":22.809528},{"c":22.82,"h":22.83,"l":22.81,"n":68,"o":22.815,"t":"2026-08-24T16:15:00Z","v":16652,"vw":22.820546},{"c":22.825,"h":22.83,"l":22.81,"n":48,"o":22.81,"t":"2026-08-24T16:30:00Z","v":7270,"vw":22.819512},{"c":22.76,"h":22.82,"l":22.7411,"n":153,"o":22.82,"t":"2026-08-24T16:45:00Z","v":40318,"vw":22.796255},{"c":22.79,"h":22.8,"l":22.75,"n":88,"o":22.75,"t":"2026-08-24T17:00:00Z","v":14563,"vw":22.786129},{"c":22.76,"h":22.8091,"l":22.72,"n":118,"o":22.79,"t":"2026-08-24T17:15:00Z","v":15986,"vw":22.764282},{"c":22.745,"h":22.775,"l":22.73,"n":89,"o":22.74,"t":"2026-08-24T17:30:00Z","v":13632,"vw":22.748099},{"c":22.735,"h":22.77,"l":22.72,"n":47,"o":22.77,"t":"2026-08-24T17:45:00Z","v":3465,"vw":22.732641},{"c":22.7,"h":22.76,"l":22.6815,"n":107,"o":22.745,"t":"2026-08-24T18:00:00Z","v":18334,"vw":22.711606},{"c":22.75,"h":22.75,"l":22.69,"n":88,"o":22.7,"t":"2026-08-24T18:15:00Z","v":14480,"vw":22.717955},{"c":22.725,"h":22.74,"l":22.69,"n":61,"o":22.74,"t":"2026-08-24T18:30:00Z","v":9370,"vw":22.717027},{"c":22.735,"h":22.74,"l":22.7111,"n":82,"o":22.72,"t":"2026-08-24T18:45:00Z","v":9273,"vw":22.724332},{"c":22.715,"h":22.75,"l":22.715,"n":98,"o":22.745,"t":"2026-08-24T19:00:00Z","v":44746,"vw":22.747189},{"c":22.77,"h":22.77,"l":22.735,"n":77,"o":22.735,"t":"2026-08-24T19:15:00Z","v":9204,"vw":22.759537},{"c":22.785,"h":22.79,"l":22.75,"n":57,"o":22.75,"t":"2026-08-24T19:30:00Z","v":8577,"vw":22.762754},{"c":22.795,"h":22.81,"l":22.785,"n":132,"o":22.785,"t":"2026-08-24T19:45:00Z","v":22014,"vw":22.801458},{"c":22.8,"h":22.8,"l":22.8,"n":5,"o":22.8,"t":"2026-08-24T20:00:00Z","v":304,"vw":22.8},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-08-24T23:30:00Z","v":350,"vw":22.9},{"c":22.64,"h":22.74,"l":22.22,"n":21,"o":22.22,"t":"2026-08-25T08:00:00Z","v":1299,"vw":22.477143},{"c":22.83,"h":22.83,"l":22.83,"n":1,"o":22.83,"t":"2026-08-25T12:15:00Z","v":425,"vw":22.83},{"c":22.83,"h":22.83,"l":22.83,"n":1,"o":22.83,"t":"2026-08-25T12:30:00Z","v":1575,"vw":22.83},{"c":22.64,"h":22.696,"l":22.62,"n":323,"o":22.69,"t":"2026-08-25T13:30:00Z","v":46419,"vw":22.658236},{"c":22.63,"h":22.64,"l":22.6,"n":154,"o":22.63,"t":"2026-08-25T13:45:00Z","v":17984,"vw":22.630017},{"c":22.6799,"h":22.69,"l":22.655,"n":110,"o":22.66,"t":"2026-08-25T14:00:00Z","v":21770,"vw":22.673233},{"c":22.68,"h":22.69,"l":22.665,"n":72,"o":22.679,"t":"2026-08-25T14:15:00Z","v":9086,"vw":22.675045},{"c":22.73,"h":22.73,"l":22.63,"n":134,"o":22.66,"t":"2026-08-25T14:30:00Z","v":109704,"vw":22.638354},{"c":22.725,"h":22.74,"l":22.71,"n":44,"o":22.74,"t":"2026-08-25T14:45:00Z","v":3306,"vw":22.723909},{"c":22.72,"h":22.74,"l":22.71,"n":95,"o":22.725,"t":"2026-08-25T15:00:00Z","v":15609,"vw":22.724203},{"c":22.75,"h":22.76,"l":22.71,"n":84,"o":22.71,"t":"2026-08-25T15:15:00Z","v":70973,"vw":22.732229},{"c":22.805,"h":22.82,"l":22.75,"n":135,"o":22.759,"t":"2026-08-25T15:30:00Z","v":13692,"vw":22.791623},{"c":22.79,"h":22.82,"l":22.76,"n":185,"o":22.81,"t":"2026-08-25T15:45:00Z","v":41442,"vw":22.789275},{"c":22.76,"h":22.8,"l":22.7249,"n":71,"o":22.799,"t":"2026-08-25T16:00:00Z","v":13484,"vw":22.77011},{"c":22.755,"h":22.78,"l":22.7383,"n":163,"o":22.76,"t":"2026-08-25T16:15:00Z","v":25593,"vw":22.752574},{"c":22.765,"h":22.7773,"l":22.73,"n":131,"o":22.75,"t":"2026-08-25T16:30:00Z","v":36770,"vw":22.753606},{"c":22.76,"h":22.7726,"l":22.75,"n":84,"o":22.75,"t":"2026-08-25T16:45:00Z","v":9495,"vw":22.762612},{"c":22.75,"h":22.77,"l":22.73,"n":57,"o":22.77,"t":"2026-08-25T17:00:00Z","v":10760,"vw":22.755662},{"c":22.74,"h":22.75,"l":22.71,"n":94,"o":22.7449,"t":"2026-08-25T17:15:00Z","v":30295,"vw":22.727667},{"c":22.7609,"h":22.77,"l":22.74,"n":109,"o":22.74,"t":"2026-08-25T17:30:00Z","v":20441,"vw":22.755042},{"c":22.7784,"h":22.78,"l":22.76,"n":56,"o":22.76,"t":"2026-08-25T17:45:00Z","v":12398,"vw":22.770935},{"c":22.78,"h":22.7944,"l":22.76,"n":83,"o":22.7944,"t":"2026-08-25T18:00:00Z","v":13349,"vw":22.777253},{"c":22.79,"h":22.79,"l":22.78,"n":29,"o":22.78,"t":"2026-08-25T18:15:00Z","v":6846,"vw":22.78296},{"c":22.785,"h":22.79,"l":22.77,"n":41,"o":22.785,"t":"2026-08-25T18:30:00Z","v":4425,"vw":22.783899},{"c":22.82,"h":22.82,"l":22.77,"n":102,"o":22.785,"t":"2026-08-25T18:45:00Z","v":18628,"vw":22.785701},{"c":22.84,"h":22.84,"l":22.8,"n":172,"o":22.8,"t":"2026-08-25T19:00:00Z","v":39513,"vw":22.817834},{"c":22.83,"h":22.86,"l":22.82,"n":125,"o":22.84,"t":"2026-08-25T19:15:00Z","v":23473,"vw":22.841748},{"c":22.845,"h":22.855,"l":22.825,"n":119,"o":22.83,"t":"2026-08-25T19:30:00Z","v":22890,"vw":22.831629},{"c":22.87,"h":22.88,"l":22.82,"n":276,"o":22.845,"t":"2026-08-25T19:45:00Z","v":38208,"vw":22.850794},{"c":22.95,"h":22.95,"l":22.93,"n":5,"o":22.93,"t":"2026-08-25T20:00:00Z","v":1329,"vw":22.933952},{"c":22.8866,"h":22.8866,"l":22.8866,"n":2,"o":22.8866,"t":"2026-08-25T20:15:00Z","v":251,"vw":22.8866},{"c":22.91,"h":22.91,"l":22.91,"n":2,"o":22.91,"t":"2026-08-25T20:45:00Z","v":158,"vw":22.91},{"c":22.92,"h":22.92,"l":22.91,"n":2,"o":22.91,"t":"2026-08-25T21:30:00Z","v":200,"vw":22.915},{"c":22.92,"h":22.92,"l":22.9176,"n":2,"o":22.9176,"t":"2026-08-25T22:00:00Z","v":2100,"vw":22.917714},{"c":22.89,"h":22.89,"l":22.89,"n":2,"o":22.89,"t":"2026-08-26T08:00:00Z","v":110,"vw":22.89},{"c":22.85,"h":22.85,"l":22.85,"n":3,"o":22.85,"t":"2026-08-26T10:00:00Z","v":462,"vw":22.85},{"c":22.5589,"h":22.5589,"l":22.5589,"n":9,"o":22.5589,"t":"2026-08-26T11:00:00Z","v":801,"vw":22.5589},{"c":22.7,"h":22.71,"l":22.7,"n":15,"o":22.71,"t":"2026-08-26T12:45:00Z","v":838,"vw":22.704452},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-08-26T13:00:00Z","v":101,"vw":22.7},{"c":22.77,"h":22.77,"l":22.76,"n":7,"o":22.77,"t":"2026-08-26T13:15:00Z","v":801,"vw":22.76375},{"c":22.67,"h":22.67,"l":22.6128,"n":330,"o":22.67,"t":"2026-08-26T13:30:00Z","v":47617,"vw":22.644139},{"c":22.715,"h":22.72,"l":22.665,"n":136,"o":22.665,"t":"2026-08-26T13:45:00Z","v":13113,"vw":22.68512},{"c":22.665,"h":22.715,"l":22.665,"n":173,"o":22.715,"t":"2026-08-26T14:00:00Z","v":30421,"vw":22.68665},{"c":22.66,"h":22.685,"l":22.65,"n":117,"o":22.665,"t":"2026-08-26T14:15:00Z","v":15432,"vw":22.668331},{"c":22.68,"h":22.68,"l":22.64,"n":41,"o":22.66,"t":"2026-08-26T14:30:00Z","v":4808,"vw":22.667019},{"c":22.61,"h":22.685,"l":22.61,"n":92,"o":22.685,"t":"2026-08-26T14:45:00Z","v":15913,"vw":22.638595},{"c":22.55,"h":22.6028,"l":22.545,"n":140,"o":22.6028,"t":"2026-08-26T15:00:00Z","v":17454,"vw":22.570187},{"c":22.58,"h":22.58,"l":22.53,"n":50,"o":22.5466,"t":"2026-08-26T15:15:00Z","v":6445,"vw":22.55439},{"c":22.609,"h":22.62,"l":22.57,"n":43,"o":22.57,"t":"2026-08-26T15:30:00Z","v":5595,"vw":22.589581},{"c":22.575,"h":22.63,"l":22.56,"n":72,"o":22.62,"t":"2026-08-26T15:45:00Z","v":15902,"vw":22.605252},{"c":22.6,"h":22.6,"l":22.56,"n":60,"o":22.57,"t":"2026-08-26T16:00:00Z","v":10307,"vw":22.588373},{"c":22.59,"h":22.61,"l":22.58,"n":97,"o":22.5857,"t":"2026-08-26T16:15:00Z","v":19203,"vw":22.590837},{"c":22.56,"h":22.5917,"l":22.55,"n":73,"o":22.58,"t":"2026-08-26T16:30:00Z","v":20707,"vw":22.572812},{"c":22.56,"h":22.585,"l":22.56,"n":39,"o":22.57,"t":"2026-08-26T16:45:00Z","v":5804,"vw":22.57112},{"c":22.58,"h":22.59,"l":22.57,"n":45,"o":22.57,"t":"2026-08-26T17:00:00Z","v":4956,"vw":22.579392},{"c":22.58,"h":22.59,"l":22.58,"n":33,"o":22.58,"t":"2026-08-26T17:15:00Z","v":3227,"vw":22.584526},{"c":22.59,"h":22.59,"l":22.59,"n":23,"o":22.59,"t":"2026-08-26T17:30:00Z","v":3055,"vw":22.59},{"c":22.5899,"h":22.6,"l":22.589,"n":42,"o":22.59,"t":"2026-08-26T17:45:00Z","v":3664,"vw":22.594015},{"c":22.605,"h":22.62,"l":22.59,"n":68,"o":22.59,"t":"2026-08-26T18:00:00Z","v":6673,"vw":22.60314},{"c":22.58,"h":22.6,"l":22.57,"n":40,"o":22.6,"t":"2026-08-26T18:15:00Z","v":11091,"vw":22.590779},{"c":22.585,"h":22.59,"l":22.57,"n":101,"o":22.575,"t":"2026-08-26T18:30:00Z","v":17011,"vw":22.582867},{"c":22.585,"h":22.595,"l":22.585,"n":18,"o":22.5937,"t":"2026-08-26T18:45:00Z","v":2020,"vw":22.590947},{"c":22.58,"h":22.59,"l":22.5745,"n":68,"o":22.59,"t":"2026-08-26T19:00:00Z","v":9969,"vw":22.580013},{"c":22.6,"h":22.6,"l":22.57,"n":45,"o":22.575,"t":"2026-08-26T19:15:00Z","v":4419,"vw":22.587701},{"c":22.58,"h":22.5999,"l":22.58,"n":54,"o":22.595,"t":"2026-08-26T19:30:00Z","v":7603,"vw":22.589853},{"c":22.56,"h":22.59,"l":22.56,"n":155,"o":22.59,"t":"2026-08-26T19:45:00Z","v":19555,"vw":22.578325},{"c":22.53,"h":22.53,"l":22.53,"n":5,"o":22.53,"t":"2026-08-26T20:00:00Z","v":4889,"vw":22.53},{"c":22.5293,"h":22.5293,"l":22.5293,"n":1,"o":22.5293,"t":"2026-08-26T22:45:00Z","v":100,"vw":22.5293},{"c":22.91,"h":22.91,"l":22.91,"n":1,"o":22.91,"t":"2026-08-26T23:45:00Z","v":100,"vw":22.91},{"c":22.58,"h":22.58,"l":22.58,"n":4,"o":22.58,"t":"2026-08-27T08:00:00Z","v":400,"vw":22.58},{"c":22.5812,"h":22.5812,"l":22.5812,"n":1,"o":22.5812,"t":"2026-08-27T09:30:00Z","v":150,"vw":22.5812},{"c":22.58,"h":22.58,"l":22.58,"n":9,"o":22.58,"t":"2026-08-27T10:00:00Z","v":543,"vw":22.58},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-08-27T10:15:00Z","v":100,"vw":22.6},{"c":22.74,"h":22.8951,"l":22.74,"n":3,"o":22.8951,"t":"2026-08-27T11:00:00Z","v":300,"vw":22.7917},{"c":22.5,"h":22.59,"l":22.462,"n":211,"o":22.59,"t":"2026-08-27T13:30:00Z","v":22492,"vw":22.513986},{"c":22.48,"h":22.52,"l":22.47,"n":55,"o":22.485,"t":"2026-08-27T13:45:00Z","v":7669,"vw":22.500906},{"c":22.475,"h":22.5099,"l":22.46,"n":112,"o":22.4766,"t":"2026-08-27T14:00:00Z","v":17838,"vw":22.468972},{"c":22.5,"h":22.5299,"l":22.47,"n":113,"o":22.47,"t":"2026-08-27T14:15:00Z","v":24916,"vw":22.497462},{"c":22.54,"h":22.5599,"l":22.5,"n":66,"o":22.5,"t":"2026-08-27T14:30:00Z","v":9126,"vw":22.531275},{"c":22.56,"h":22.57,"l":22.53,"n":99,"o":22.56,"t":"2026-08-27T14:45:00Z","v":25086,"vw":22.5511},{"c":22.55,"h":22.58,"l":22.54,"n":175,"o":22.56,"t":"2026-08-27T15:00:00Z","v":35587,"vw":22.552674},{"c":22.55,"h":22.57,"l":22.52,"n":116,"o":22.56,"t":"2026-08-27T15:15:00Z","v":15873,"vw":22.551259},{"c":22.6,"h":22.605,"l":22.55,"n":109,"o":22.55,"t":"2026-08-27T15:30:00Z","v":11386,"vw":22.586455},{"c":22.63,"h":22.64,"l":22.58,"n":92,"o":22.58,"t":"2026-08-27T15:45:00Z","v":11627,"vw":22.613519},{"c":22.59,"h":22.6399,"l":22.55,"n":229,"o":22.63,"t":"2026-08-27T16:00:00Z","v":39761,"vw":22.593755},{"c":22.62,"h":22.639,"l":22.575,"n":80,"o":22.605,"t":"2026-08-27T16:15:00Z","v":11545,"vw":22.600789},{"c":22.64,"h":22.648,"l":22.59,"n":22,"o":22.6,"t":"2026-08-27T16:30:00Z","v":2552,"vw":22.617632},{"c":22.65,"h":22.65,"l":22.59,"n":51,"o":22.6248,"t":"2026-08-27T16:45:00Z","v":6507,"vw":22.622854},{"c":22.635,"h":22.64,"l":22.61,"n":59,"o":22.61,"t":"2026-08-27T17:00:00Z","v":7732,"vw":22.621247},{"c":22.6377,"h":22.6499,"l":22.61,"n":61,"o":22.64,"t":"2026-08-27T17:15:00Z","v":7445,"vw":22.638486},{"c":22.63,"h":22.65,"l":22.62,"n":64,"o":22.635,"t":"2026-08-27T17:30:00Z","v":11130,"vw":22.634507},{"c":22.625,"h":22.6499,"l":22.61,"n":96,"o":22.63,"t":"2026-08-27T17:45:00Z","v":31229,"vw":22.621597},{"c":22.615,"h":22.625,"l":22.6,"n":44,"o":22.615,"t":"2026-08-27T18:00:00Z","v":5396,"vw":22.610998},{"c":22.585,"h":22.63,"l":22.585,"n":39,"o":22.63,"t":"2026-08-27T18:15:00Z","v":7814,"vw":22.603165},{"c":22.595,"h":22.6299,"l":22.56,"n":23,"o":22.58,"t":"2026-08-27T18:30:00Z","v":2012,"vw":22.592406},{"c":22.615,"h":22.64,"l":22.61,"n":23,"o":22.615,"t":"2026-08-27T18:45:00Z","v":2124,"vw":22.619794},{"c":22.645,"h":22.66,"l":22.6095,"n":31,"o":22.65,"t":"2026-08-27T19:00:00Z","v":5953,"vw":22.647166},{"c":22.6059,"h":22.65,"l":22.6,"n":62,"o":22.645,"t":"2026-08-27T19:15:00Z","v":9190,"vw":22.631993},{"c":22.625,"h":22.65,"l":22.6,"n":89,"o":22.6454,"t":"2026-08-27T19:30:00Z","v":12911,"vw":22.625787},{"c":22.66,"h":22.66,"l":22.6,"n":257,"o":22.63,"t":"2026-08-27T19:45:00Z","v":36936,"vw":22.635326},{"c":22.66,"h":22.67,"l":22.66,"n":2,"o":22.67,"t":"2026-08-27T20:00:00Z","v":361,"vw":22.66554},{"c":22.98,"h":22.98,"l":22.98,"n":1,"o":22.98,"t":"2026-08-27T20:30:00Z","v":100,"vw":22.98},{"c":23.161,"h":23.161,"l":23.161,"n":3,"o":23.161,"t":"2026-08-27T23:45:00Z","v":314,"vw":23.161},{"c":22.9023,"h":22.9023,"l":22.9023,"n":5,"o":22.9023,"t":"2026-08-28T08:00:00Z","v":300,"vw":22.9023},{"c":22.78,"h":22.78,"l":22.78,"n":2,"o":22.78,"t":"2026-08-28T13:00:00Z","v":300,"vw":22.78},{"c":22.61,"h":22.65,"l":22.5163,"n":270,"o":22.65,"t":"2026-08-28T13:30:00Z","v":29003,"vw":22.606757},{"c":22.635,"h":22.655,"l":22.59,"n":53,"o":22.59,"t":"2026-08-28T13:45:00Z","v":10463,"vw":22.618034},{"c":22.36,"h":22.66,"l":22.36,"n":281,"o":22.64,"t":"2026-08-28T14:00:00Z","v":31757,"vw":22.468425},{"c":22.34,"h":22.46,"l":22.3101,"n":170,"o":22.3674,"t":"2026-08-28T14:15:00Z","v":20484,"vw":22.396975},{"c":22.44,"h":22.5,"l":22.3594,"n":110,"o":22.3594,"t":"2026-08-28T14:30:00Z","v":21433,"vw":22.462244},{"c":22.505,"h":22.505,"l":22.3401,"n":89,"o":22.435,"t":"2026-08-28T14:45:00Z","v":15981,"vw":22.424601},{"c":22.425,"h":22.51,"l":22.41,"n":161,"o":22.51,"t":"2026-08-28T15:00:00Z","v":23792,"vw":22.473301},{"c":22.46,"h":22.46,"l":22.39,"n":125,"o":22.43,"t":"2026-08-28T15:15:00Z","v":16296,"vw":22.42617},{"c":22.3749,"h":22.435,"l":22.36,"n":77,"o":22.435,"t":"2026-08-28T15:30:00Z","v":6466,"vw":22.407148},{"c":22.3,"h":22.3737,"l":22.3,"n":97,"o":22.35,"t":"2026-08-28T15:45:00Z","v":14046,"vw":22.328506},{"c":22.21,"h":22.32,"l":22.19,"n":162,"o":22.26,"t":"2026-08-28T16:00:00Z","v":12863,"vw":22.236638},{"c":22.13,"h":22.21,"l":22.0601,"n":127,"o":22.185,"t":"2026-08-28T16:15:00Z","v":16544,"vw":22.113679},{"c":22.1,"h":22.16,"l":22.095,"n":108,"o":22.13,"t":"2026-08-28T16:30:00Z","v":12563,"vw":22.132809},{"c":22.12,"h":22.15,"l":22.0701,"n":92,"o":22.095,"t":"2026-08-28T16:45:00Z","v":13103,"vw":22.129928},{"c":22.12,"h":22.14,"l":22.0767,"n":179,"o":22.13,"t":"2026-08-28T17:00:00Z","v":24299,"vw":22.125083},{"c":22.135,"h":22.155,"l":22.115,"n":82,"o":22.125,"t":"2026-08-28T17:15:00Z","v":12454,"vw":22.134917},{"c":22.08,"h":22.14,"l":22.05,"n":66,"o":22.135,"t":"2026-08-28T17:30:00Z","v":8992,"vw":22.097342},{"c":22.0899,"h":22.12,"l":22.08,"n":61,"o":22.08,"t":"2026-08-28T17:45:00Z","v":5964,"vw":22.102447},{"c":22.07,"h":22.08,"l":22.06,"n":21,"o":22.08,"t":"2026-08-28T18:00:00Z","v":3251,"vw":22.067564},{"c":22.055,"h":22.0781,"l":22.02,"n":266,"o":22.06,"t":"2026-08-28T18:15:00Z","v":26628,"vw":22.053818},{"c":22.02,"h":22.0799,"l":22.02,"n":70,"o":22.0799,"t":"2026-08-28T18:30:00Z","v":9798,"vw":22.03837},{"c":22.04,"h":22.045,"l":22.0137,"n":53,"o":22.03,"t":"2026-08-28T18:45:00Z","v":17224,"vw":22.030325},{"c":22.05,"h":22.078,"l":22.04,"n":71,"o":22.05,"t":"2026-08-28T19:00:00Z","v":12464,"vw":22.057791},{"c":22.06,"h":22.07,"l":22.04,"n":71,"o":22.0431,"t":"2026-08-28T19:15:00Z","v":7565,"vw":22.058445},{"c":22.085,"h":22.09,"l":22.0501,"n":46,"o":22.09,"t":"2026-08-28T19:30:00Z","v":9452,"vw":22.072413},{"c":22.04,"h":22.125,"l":22.025,"n":233,"o":22.075,"t":"2026-08-28T19:45:00Z","v":54142,"vw":22.055638},{"c":22.02,"h":22.03,"l":22,"n":10,"o":22.03,"t":"2026-08-28T20:00:00Z","v":1274,"vw":22.021122},{"c":22.01,"h":22.01,"l":22.01,"n":1,"o":22.01,"t":"2026-08-31T08:45:00Z","v":145,"vw":22.01},{"c":22.0202,"h":22.0202,"l":22.0202,"n":1,"o":22.0202,"t":"2026-08-31T10:30:00Z","v":300,"vw":22.0202},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-08-31T11:45:00Z","v":100,"vw":22.28},{"c":22.1,"h":22.1,"l":22.1,"n":5,"o":22.1,"t":"2026-08-31T12:15:00Z","v":220,"vw":22.1},{"c":22.24,"h":22.24,"l":22.24,"n":1,"o":22.24,"t":"2026-08-31T13:00:00Z","v":200,"vw":22.24},{"c":21.9449,"h":22.05,"l":21.91,"n":321,"o":22.05,"t":"2026-08-31T13:30:00Z","v":48172,"vw":21.967145},{"c":21.85,"h":21.9463,"l":21.85,"n":242,"o":21.9463,"t":"2026-08-31T13:45:00Z","v":19394,"vw":21.893409},{"c":21.895,"h":21.94,"l":21.85,"n":90,"o":21.85,"t":"2026-08-31T14:00:00Z","v":13649,"vw":21.899722},{"c":21.9,"h":21.92,"l":21.88,"n":116,"o":21.89,"t":"2026-08-31T14:15:00Z","v":15717,"vw":21.902887},{"c":21.95,"h":21.95,"l":21.9,"n":70,"o":21.9,"t":"2026-08-31T14:30:00Z","v":9996,"vw":21.933223},{"c":21.9599,"h":21.97,"l":21.93,"n":82,"o":21.95,"t":"2026-08-31T14:45:00Z","v":16472,"vw":21.951913},{"c":21.92,"h":21.97,"l":21.91,"n":52,"o":21.94,"t":"2026-08-31T15:00:00Z","v":8628,"vw":21.943988},{"c":21.95,"h":21.9696,"l":21.9251,"n":78,"o":21.95,"t":"2026-08-31T15:15:00Z","v":11202,"vw":21.947413},{"c":21.93,"h":21.95,"l":21.93,"n":59,"o":21.95,"t":"2026-08-31T15:30:00Z","v":6826,"vw":21.940584},{"c":21.94,"h":21.95,"l":21.94,"n":55,"o":21.94,"t":"2026-08-31T15:45:00Z","v":1850,"vw":21.943026},{"c":21.955,"h":21.9692,"l":21.92,"n":65,"o":21.93,"t":"2026-08-31T16:00:00Z","v":13931,"vw":21.951614},{"c":21.97,"h":21.98,"l":21.95,"n":64,"o":21.965,"t":"2026-08-31T16:15:00Z","v":15207,"vw":21.964906},{"c":21.965,"h":21.98,"l":21.955,"n":46,"o":21.97,"t":"2026-08-31T16:30:00Z","v":10236,"vw":21.966949},{"c":21.965,"h":21.9777,"l":21.95,"n":39,"o":21.97,"t":"2026-08-31T16:45:00Z","v":7055,"vw":21.960753},{"c":21.96,"h":21.965,"l":21.95,"n":42,"o":21.965,"t":"2026-08-31T17:00:00Z","v":6070,"vw":21.954231},{"c":21.95,"h":21.97,"l":21.945,"n":45,"o":21.965,"t":"2026-08-31T17:15:00Z","v":5454,"vw":21.958543},{"c":21.96,"h":21.98,"l":21.94,"n":28,"o":21.95,"t":"2026-08-31T17:30:00Z","v":4500,"vw":21.955449},{"c":21.97,"h":21.985,"l":21.96,"n":113,"o":21.979,"t":"2026-08-31T17:45:00Z","v":14519,"vw":21.97548},{"c":21.955,"h":21.97,"l":21.945,"n":40,"o":21.97,"t":"2026-08-31T18:00:00Z","v":18146,"vw":21.958716},{"c":21.95,"h":21.966792,"l":21.94,"n":67,"o":21.955,"t":"2026-08-31T18:15:00Z","v":19835,"vw":21.9517},{"c":21.94,"h":21.94,"l":21.92,"n":34,"o":21.94,"t":"2026-08-31T18:30:00Z","v":5693,"vw":21.934531},{"c":21.955,"h":21.9566,"l":21.93,"n":46,"o":21.93,"t":"2026-08-31T18:45:00Z","v":8014,"vw":21.945847},{"c":21.95,"h":21.965,"l":21.94,"n":33,"o":21.945,"t":"2026-08-31T19:00:00Z","v":5255,"vw":21.951913},{"c":21.99,"h":21.99,"l":21.95,"n":56,"o":21.955,"t":"2026-08-31T19:15:00Z","v":15666,"vw":21.962354},{"c":21.98,"h":22.01,"l":21.9701,"n":61,"o":21.994,"t":"2026-08-31T19:30:00Z","v":11302,"vw":21.987294},{"c":22.04,"h":22.05,"l":21.99,"n":265,"o":21.99,"t":"2026-08-31T19:45:00Z","v":49369,"vw":22.013006},{"c":21.99,"h":21.99,"l":21.99,"n":5,"o":21.99,"t":"2026-08-31T20:00:00Z","v":3435,"vw":21.99},{"c":21.5,"h":21.87,"l":21.5,"n":33,"o":21.87,"t":"2026-09-01T08:00:00Z","v":1109,"vw":21.68375},{"c":21.7,"h":21.7,"l":21.7,"n":11,"o":21.7,"t":"2026-09-01T11:00:00Z","v":301,"vw":21.7},{"c":21.47,"h":21.47,"l":21.47,"n":4,"o":21.47,"t":"2026-09-01T11:45:00Z","v":243,"vw":21.47},{"c":21.38,"h":21.4,"l":21.38,"n":14,"o":21.4,"t":"2026-09-01T13:00:00Z","v":359,"vw":21.393506},{"c":21.26,"h":21.26,"l":21.26,"n":1,"o":21.26,"t":"2026-09-01T13:15:00Z","v":100,"vw":21.26},{"c":21.25,"h":21.25,"l":21.135,"n":281,"o":21.145,"t":"2026-09-01T13:30:00Z","v":52344,"vw":21.163027},{"c":21.21,"h":21.2429,"l":21.17,"n":191,"o":21.21,"t":"2026-09-01T13:45:00Z","v":23059,"vw":21.207846},{"c":21.235,"h":21.2549,"l":21.18,"n":175,"o":21.21,"t":"2026-09-01T14:00:00Z","v":35559,"vw":21.222977},{"c":21.23,"h":21.28,"l":21.21,"n":110,"o":21.21,"t":"2026-09-01T14:15:00Z","v":25675,"vw":21.248833},{"c":21.24,"h":21.2763,"l":21.225,"n":152,"o":21.24,"t":"2026-09-01T14:30:00Z","v":26750,"vw":21.246579},{"c":21.2,"h":21.25,"l":21.19,"n":148,"o":21.24,"t":"2026-09-01T14:45:00Z","v":22586,"vw":21.221458},{"c":21.19,"h":21.22,"l":21.17,"n":131,"o":21.2001,"t":"2026-09-01T15:00:00Z","v":31108,"vw":21.203369},{"c":21.18,"h":21.24,"l":21.18,"n":80,"o":21.18,"t":"2026-09-01T15:15:00Z","v":14012,"vw":21.214034},{"c":21.24,"h":21.26,"l":21.22,"n":34,"o":21.22,"t":"2026-09-01T15:30:00Z","v":5345,"vw":21.233591},{"c":21.26,"h":21.27,"l":21.19,"n":96,"o":21.24,"t":"2026-09-01T15:45:00Z","v":8139,"vw":21.237088},{"c":21.21,"h":21.2892,"l":21.21,"n":61,"o":21.27,"t":"2026-09-01T16:00:00Z","v":9573,"vw":21.231749},{"c":21.16,"h":21.23,"l":21.16,"n":78,"o":21.23,"t":"2026-09-01T16:15:00Z","v":6646,"vw":21.19535},{"c":21.14,"h":21.1896,"l":21.13,"n":154,"o":21.15,"t":"2026-09-01T16:30:00Z","v":17953,"vw":21.14579},{"c":21.16,"h":21.2,"l":21.14,"n":85,"o":21.14,"t":"2026-09-01T16:45:00Z","v":16390,"vw":21.166786},{"c":21.125,"h":21.21,"l":21.11,"n":142,"o":21.15,"t":"2026-09-01T17:00:00Z","v":257039,"vw":21.205483},{"c":21.14,"h":21.14,"l":21.11,"n":67,"o":21.125,"t":"2026-09-01T17:15:00Z","v":5764,"vw":21.128392},{"c":21.12,"h":21.145,"l":21.1,"n":52,"o":21.14,"t":"2026-09-01T17:30:00Z","v":4462,"vw":21.131049},{"c":21.115,"h":21.12,"l":21.1,"n":38,"o":21.12,"t":"2026-09-01T17:45:00Z","v":2106,"vw":21.110708},{"c":21.07,"h":21.1399,"l":21.07,"n":194,"o":21.1151,"t":"2026-09-01T18:00:00Z","v":32163,"vw":21.095348},{"c":21.06,"h":21.1384,"l":21.03,"n":120,"o":21.105,"t":"2026-09-01T18:15:00Z","v":38148,"vw":21.056961},{"c":21.06,"h":21.11,"l":21.02,"n":118,"o":21.085,"t":"2026-09-01T18:30:00Z","v":22062,"vw":21.079096},{"c":21.04,"h":21.0974,"l":21.02,"n":89,"o":21.02,"t":"2026-09-01T18:45:00Z","v":36547,"vw":21.041234},{"c":21.07,"h":21.0841,"l":21.0226,"n":97,"o":21.04,"t":"2026-09-01T19:00:00Z","v":76888,"vw":21.042077},{"c":21.08,"h":21.09,"l":21.07,"n":40,"o":21.07,"t":"2026-09-01T19:15:00Z","v":4390,"vw":21.074988},{"c":21.05,"h":21.0882,"l":21.03,"n":105,"o":21.0882,"t":"2026-09-01T19:30:00Z","v":18545,"vw":21.059496},{"c":21.045,"h":21.0799,"l":21,"n":273,"o":21.04,"t":"2026-09-01T19:45:00Z","v":30157,"vw":21.019327},{"c":21.05,"h":21.29,"l":21.04,"n":7,"o":21.04,"t":"2026-09-01T20:00:00Z","v":715,"vw":21.079761},{"c":21.32,"h":21.32,"l":21.29,"n":4,"o":21.29,"t":"2026-09-01T20:15:00Z","v":300,"vw":21.305},{"c":20.86,"h":20.86,"l":20.86,"n":1,"o":20.86,"t":"2026-09-01T20:30:00Z","v":100,"vw":20.86},{"c":21.35,"h":21.35,"l":21.35,"n":6,"o":21.35,"t":"2026-09-01T22:30:00Z","v":203,"vw":21.35},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-09-02T09:15:00Z","v":207,"vw":20.98},{"c":21.19,"h":21.19,"l":21.19,"n":2,"o":21.19,"t":"2026-09-02T10:00:00Z","v":102,"vw":21.19},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-09-02T11:15:00Z","v":200,"vw":21.01},{"c":21.1783,"h":21.1783,"l":21.1783,"n":1,"o":21.1783,"t":"2026-09-02T12:30:00Z","v":100,"vw":21.1783},{"c":21.2,"h":21.2,"l":21.2,"n":2,"o":21.2,"t":"2026-09-02T13:00:00Z","v":105,"vw":21.2},{"c":21.2881,"h":21.2881,"l":21.19,"n":198,"o":21.21,"t":"2026-09-02T13:30:00Z","v":38527,"vw":21.234687},{"c":21.3,"h":21.3,"l":21.2546,"n":171,"o":21.29,"t":"2026-09-02T13:45:00Z","v":21752,"vw":21.267773},{"c":21.335,"h":21.37,"l":21.29,"n":82,"o":21.29,"t":"2026-09-02T14:00:00Z","v":40106,"vw":21.316166},{"c":21.33,"h":21.3715,"l":21.32,"n":70,"o":21.34,"t":"2026-09-02T14:15:00Z","v":8155,"vw":21.336812},{"c":21.33,"h":21.335,"l":21.31,"n":98,"o":21.33,"t":"2026-09-02T14:30:00Z","v":10527,"vw":21.326329},{"c":21.29,"h":21.32,"l":21.285,"n":113,"o":21.32,"t":"2026-09-02T14:45:00Z","v":7836,"vw":21.300576},{"c":21.27,"h":21.3,"l":21.27,"n":96,"o":21.285,"t":"2026-09-02T15:00:00Z","v":13060,"vw":21.289633},{"c":21.255,"h":21.26,"l":21.22,"n":110,"o":21.26,"t":"2026-09-02T15:15:00Z","v":21416,"vw":21.229414},{"c":21.245,"h":21.28,"l":21.245,"n":74,"o":21.27,"t":"2026-09-02T15:30:00Z","v":6130,"vw":21.253818},{"c":21.245,"h":21.25,"l":21.22,"n":35,"o":21.24,"t":"2026-09-02T15:45:00Z","v":3959,"vw":21.238228},{"c":21.245,"h":21.2727,"l":21.245,"n":34,"o":21.27,"t":"2026-09-02T16:00:00Z","v":5334,"vw":21.25729},{"c":21.245,"h":21.28,"l":21.22,"n":31,"o":21.245,"t":"2026-09-02T16:15:00Z","v":5330,"vw":21.259212},{"c":21.235,"h":21.2638,"l":21.235,"n":43,"o":21.245,"t":"2026-09-02T16:30:00Z","v":6120,"vw":21.244758},{"c":21.26,"h":21.26,"l":21.2201,"n":152,"o":21.235,"t":"2026-09-02T16:45:00Z","v":33199,"vw":21.237647},{"c":21.245,"h":21.26,"l":21.2201,"n":40,"o":21.24,"t":"2026-09-02T17:00:00Z","v":22827,"vw":21.255749},{"c":21.22,"h":21.25,"l":21.2,"n":99,"o":21.245,"t":"2026-09-02T17:15:00Z","v":169693,"vw":21.203262},{"c":21.255,"h":21.26,"l":21.22,"n":65,"o":21.24,"t":"2026-09-02T17:30:00Z","v":9782,"vw":21.22494},{"c":21.295,"h":21.295,"l":21.22,"n":69,"o":21.255,"t":"2026-09-02T17:45:00Z","v":6746,"vw":21.263868},{"c":21.25,"h":21.2899,"l":21.25,"n":53,"o":21.27,"t":"2026-09-02T18:00:00Z","v":9326,"vw":21.261668},{"c":21.245,"h":21.2999,"l":21.245,"n":11,"o":21.25,"t":"2026-09-02T18:15:00Z","v":2814,"vw":21.265162},{"c":21.27,"h":21.3,"l":21.21,"n":37,"o":21.21,"t":"2026-09-02T18:30:00Z","v":26617,"vw":21.284689},{"c":21.27,"h":21.27,"l":21.24,"n":14,"o":21.27,"t":"2026-09-02T18:45:00Z","v":5333,"vw":21.256812},{"c":21.28,"h":21.2992,"l":21.245,"n":102,"o":21.27,"t":"2026-09-02T19:00:00Z","v":15721,"vw":21.26935},{"c":21.298,"h":21.3,"l":21.27,"n":66,"o":21.3,"t":"2026-09-02T19:15:00Z","v":6290,"vw":21.291318},{"c":21.298,"h":21.31,"l":21.25,"n":62,"o":21.29,"t":"2026-09-02T19:30:00Z","v":9689,"vw":21.291543},{"c":21.33,"h":21.335,"l":21.25,"n":163,"o":21.25,"t":"2026-09-02T19:45:00Z","v":18266,"vw":21.310798},{"c":21.36,"h":21.36,"l":21.36,"n":3,"o":21.36,"t":"2026-09-02T20:00:00Z","v":288,"vw":21.36},{"c":21.37,"h":21.55,"l":21.37,"n":2,"o":21.55,"t":"2026-09-02T20:45:00Z","v":350,"vw":21.498571},{"c":21.37,"h":21.37,"l":21.37,"n":2,"o":21.37,"t":"2026-09-02T21:00:00Z","v":112,"vw":21.37},{"c":21.36,"h":21.36,"l":21.36,"n":2,"o":21.36,"t":"2026-09-02T22:15:00Z","v":150,"vw":21.36},{"c":21.67,"h":21.67,"l":21.67,"n":2,"o":21.67,"t":"2026-09-03T08:00:00Z","v":300,"vw":21.67},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-09-03T09:45:00Z","v":140,"vw":21.6},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-09-03T10:00:00Z","v":400,"vw":21.6},{"c":21.34,"h":21.51,"l":21.34,"n":24,"o":21.51,"t":"2026-09-03T10:30:00Z","v":1169,"vw":21.3625},{"c":21.5,"h":21.77,"l":21.5,"n":2,"o":21.77,"t":"2026-09-03T11:45:00Z","v":375,"vw":21.698},{"c":21.5056,"h":21.5056,"l":21.5056,"n":1,"o":21.5056,"t":"2026-09-03T12:30:00Z","v":197,"vw":21.5056},{"c":21.9157,"h":21.9157,"l":21.58,"n":11,"o":21.58,"t":"2026-09-03T13:00:00Z","v":782,"vw":21.785343},{"c":21.66,"h":21.8262,"l":21.6001,"n":237,"o":21.8,"t":"2026-09-03T13:30:00Z","v":38669,"vw":21.707635},{"c":21.65,"h":21.66,"l":21.615,"n":59,"o":21.6499,"t":"2026-09-03T13:45:00Z","v":14862,"vw":21.644408},{"c":21.63,"h":21.67,"l":21.62,"n":87,"o":21.62,"t":"2026-09-03T14:00:00Z","v":6136,"vw":21.644721},{"c":21.67,"h":21.7099,"l":21.6373,"n":69,"o":21.665,"t":"2026-09-03T14:15:00Z","v":13827,"vw":21.680707},{"c":21.6899,"h":21.73,"l":21.6699,"n":44,"o":21.73,"t":"2026-09-03T14:30:00Z","v":2961,"vw":21.696005},{"c":21.725,"h":21.7438,"l":21.6701,"n":51,"o":21.6701,"t":"2026-09-03T14:45:00Z","v":6081,"vw":21.705471},{"c":21.81,"h":21.81,"l":21.735,"n":85,"o":21.75,"t":"2026-09-03T15:00:00Z","v":21377,"vw":21.776456},{"c":21.8,"h":21.84,"l":21.78,"n":82,"o":21.805,"t":"2026-09-03T15:15:00Z","v":12139,"vw":21.812331},{"c":21.75,"h":21.7999,"l":21.75,"n":48,"o":21.7959,"t":"2026-09-03T15:30:00Z","v":7511,"vw":21.776136},{"c":21.72,"h":21.7698,"l":21.7,"n":85,"o":21.75,"t":"2026-09-03T15:45:00Z","v":7061,"vw":21.729828},{"c":21.7401,"h":21.7401,"l":21.72,"n":21,"o":21.73,"t":"2026-09-03T16:00:00Z","v":2535,"vw":21.73242},{"c":21.71,"h":21.75,"l":21.71,"n":65,"o":21.7401,"t":"2026-09-03T16:15:00Z","v":8479,"vw":21.728193},{"c":21.72,"h":21.7574,"l":21.7,"n":71,"o":21.7168,"t":"2026-09-03T16:30:00Z","v":17834,"vw":21.726268},{"c":21.7377,"h":21.7377,"l":21.6601,"n":24,"o":21.7,"t":"2026-09-03T16:45:00Z","v":2941,"vw":21.707874},{"c":21.68,"h":21.73,"l":21.67,"n":50,"o":21.73,"t":"2026-09-03T17:00:00Z","v":9147,"vw":21.700537},{"c":21.72,"h":21.74,"l":21.68,"n":34,"o":21.7,"t":"2026-09-03T17:15:00Z","v":3399,"vw":21.708755},{"c":21.72,"h":21.73,"l":21.69,"n":59,"o":21.73,"t":"2026-09-03T17:30:00Z","v":12606,"vw":21.715527},{"c":21.69,"h":21.735,"l":21.69,"n":56,"o":21.72,"t":"2026-09-03T17:45:00Z","v":6911,"vw":21.723366},{"c":21.69,"h":21.69,"l":21.69,"n":4,"o":21.69,"t":"2026-09-03T18:00:00Z","v":490,"vw":21.69},{"c":21.7,"h":21.7268,"l":21.67,"n":48,"o":21.7268,"t":"2026-09-03T18:15:00Z","v":13453,"vw":21.698886},{"c":21.695,"h":21.7199,"l":21.65,"n":55,"o":21.67,"t":"2026-09-03T18:30:00Z","v":8807,"vw":21.67804},{"c":21.66,"h":21.7126,"l":21.65,"n":51,"o":21.69,"t":"2026-09-03T18:45:00Z","v":6220,"vw":21.68542},{"c":21.66,"h":21.7099,"l":21.63,"n":109,"o":21.685,"t":"2026-09-03T19:00:00Z","v":27113,"vw":21.669139},{"c":21.6405,"h":21.69,"l":21.63,"n":123,"o":21.685,"t":"2026-09-03T19:15:00Z","v":13578,"vw":21.645565},{"c":21.675,"h":21.7121,"l":21.62,"n":146,"o":21.68,"t":"2026-09-03T19:30:00Z","v":12177,"vw":21.648849},{"c":21.675,"h":21.715,"l":21.63,"n":198,"o":21.675,"t":"2026-09-03T19:45:00Z","v":27900,"vw":21.657651},{"c":21.72,"h":21.72,"l":21.72,"n":4,"o":21.72,"t":"2026-09-03T20:00:00Z","v":482,"vw":21.72},{"c":21.6,"h":21.6,"l":21.6,"n":2,"o":21.6,"t":"2026-09-03T22:00:00Z","v":380,"vw":21.6},{"c":21.72,"h":21.72,"l":21.72,"n":7,"o":21.72,"t":"2026-09-04T09:00:00Z","v":400,"vw":21.72},{"c":21.37,"h":21.64,"l":21.37,"n":36,"o":21.64,"t":"2026-09-04T12:30:00Z","v":728,"vw":21.55},{"c":21.9127,"h":21.9127,"l":21.41,"n":23,"o":21.41,"t":"2026-09-04T12:45:00Z","v":3720,"vw":21.724188},{"c":21.41,"h":21.41,"l":21.41,"n":2,"o":21.41,"t":"2026-09-04T13:00:00Z","v":102,"vw":21.41},{"c":21.415,"h":21.5,"l":21.3,"n":275,"o":21.5,"t":"2026-09-04T13:30:00Z","v":24242,"vw":21.425371},{"c":21.3999,"h":21.51,"l":21.39,"n":311,"o":21.47,"t":"2026-09-04T13:45:00Z","v":44526,"vw":21.449277},{"c":21.45,"h":21.455,"l":21.37,"n":360,"o":21.43,"t":"2026-09-04T14:00:00Z","v":138952,"vw":21.385684},{"c":21.44,"h":21.52,"l":21.44,"n":64,"o":21.49,"t":"2026-09-04T14:15:00Z","v":6107,"vw":21.470384},{"c":21.4662,"h":21.52,"l":21.45,"n":57,"o":21.49,"t":"2026-09-04T14:30:00Z","v":8783,"vw":21.46159},{"c":21.455,"h":21.48,"l":21.4208,"n":79,"o":21.48,"t":"2026-09-04T14:45:00Z","v":7971,"vw":21.448235},{"c":21.53,"h":21.53,"l":21.45,"n":48,"o":21.45,"t":"2026-09-04T15:00:00Z","v":4948,"vw":21.469725},{"c":21.52,"h":21.5599,"l":21.51,"n":67,"o":21.52,"t":"2026-09-04T15:15:00Z","v":18327,"vw":21.520445},{"c":21.54,"h":21.5525,"l":21.5006,"n":35,"o":21.51,"t":"2026-09-04T15:30:00Z","v":6078,"vw":21.517679},{"c":21.485,"h":21.5517,"l":21.48,"n":52,"o":21.5517,"t":"2026-09-04T15:45:00Z","v":6241,"vw":21.51629},{"c":21.52,"h":21.5299,"l":21.48,"n":55,"o":21.52,"t":"2026-09-04T16:00:00Z","v":9473,"vw":21.515017},{"c":21.5499,"h":21.5499,"l":21.48,"n":41,"o":21.51,"t":"2026-09-04T16:15:00Z","v":5291,"vw":21.508054},{"c":21.52,"h":21.5399,"l":21.5,"n":40,"o":21.5399,"t":"2026-09-04T16:30:00Z","v":3668,"vw":21.515801},{"c":21.49,"h":21.5428,"l":21.49,"n":45,"o":21.52,"t":"2026-09-04T16:45:00Z","v":4488,"vw":21.510592},{"c":21.505,"h":21.5399,"l":21.5,"n":11,"o":21.5101,"t":"2026-09-04T17:00:00Z","v":1291,"vw":21.511367},{"c":21.49,"h":21.534,"l":21.48,"n":48,"o":21.52,"t":"2026-09-04T17:15:00Z","v":4392,"vw":21.499966},{"c":21.42,"h":21.48,"l":21.4,"n":101,"o":21.47,"t":"2026-09-04T17:30:00Z","v":6452,"vw":21.447317},{"c":21.44,"h":21.4774,"l":21.4102,"n":25,"o":21.44,"t":"2026-09-04T17:45:00Z","v":2250,"vw":21.441772},{"c":21.43,"h":21.47,"l":21.37,"n":88,"o":21.4,"t":"2026-09-04T18:00:00Z","v":13241,"vw":21.402451},{"c":21.45,"h":21.4954,"l":21.39,"n":47,"o":21.43,"t":"2026-09-04T18:15:00Z","v":4912,"vw":21.43401},{"c":21.4,"h":21.4579,"l":21.4,"n":47,"o":21.445,"t":"2026-09-04T18:30:00Z","v":5443,"vw":21.431279},{"c":21.45,"h":21.4799,"l":21.42,"n":17,"o":21.44,"t":"2026-09-04T18:45:00Z","v":3871,"vw":21.449334},{"c":21.455,"h":21.49,"l":21.41,"n":27,"o":21.42,"t":"2026-09-04T19:00:00Z","v":3825,"vw":21.428167},{"c":21.5097,"h":21.5097,"l":21.46,"n":27,"o":21.49,"t":"2026-09-04T19:15:00Z","v":3024,"vw":21.500796},{"c":21.48,"h":21.5404,"l":21.48,"n":59,"o":21.51,"t":"2026-09-04T19:30:00Z","v":5405,"vw":21.501788},{"c":21.51,"h":21.5199,"l":21.47,"n":152,"o":21.5199,"t":"2026-09-04T19:45:00Z","v":26150,"vw":21.493104},{"c":21.47,"h":21.47,"l":21.47,"n":4,"o":21.47,"t":"2026-09-04T20:00:00Z","v":344,"vw":21.47},{"c":21.5,"h":21.6,"l":21.5,"n":13,"o":21.6,"t":"2026-09-08T08:00:00Z","v":725,"vw":21.571429},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-09-08T11:00:00Z","v":250,"vw":21.45},{"c":21.31,"h":21.46,"l":21.305,"n":375,"o":21.46,"t":"2026-09-08T13:30:00Z","v":25308,"vw":21.39623},{"c":21.35,"h":21.4,"l":21.3151,"n":86,"o":21.3964,"t":"2026-09-08T13:45:00Z","v":5836,"vw":21.360649},{"c":21.315,"h":21.375,"l":21.312,"n":100,"o":21.375,"t":"2026-09-08T14:00:00Z","v":9728,"vw":21.337603},{"c":21.33,"h":21.4024,"l":21.31,"n":72,"o":21.34,"t":"2026-09-08T14:15:00Z","v":9648,"vw":21.335296},{"c":21.33,"h":21.36,"l":21.33,"n":35,"o":21.33,"t":"2026-09-08T14:30:00Z","v":3891,"vw":21.335048},{"c":21.34,"h":21.3899,"l":21.316,"n":38,"o":21.3857,"t":"2026-09-08T14:45:00Z","v":11132,"vw":21.367874},{"c":21.38,"h":21.39,"l":21.345,"n":44,"o":21.36,"t":"2026-09-08T15:00:00Z","v":4223,"vw":21.364739},{"c":21.37,"h":21.4,"l":21.31,"n":75,"o":21.36,"t":"2026-09-08T15:15:00Z","v":10155,"vw":21.35983},{"c":21.365,"h":21.4095,"l":21.35,"n":31,"o":21.37,"t":"2026-09-08T15:30:00Z","v":4376,"vw":21.391033},{"c":21.35,"h":21.389,"l":21.34,"n":78,"o":21.3799,"t":"2026-09-08T15:45:00Z","v":14466,"vw":21.360456},{"c":21.3,"h":21.35,"l":21.262,"n":196,"o":21.33,"t":"2026-09-08T16:00:00Z","v":14557,"vw":21.30771},{"c":21.34,"h":21.34,"l":21.27,"n":41,"o":21.295,"t":"2026-09-08T16:15:00Z","v":2728,"vw":21.316287},{"c":21.35,"h":21.378,"l":21.3225,"n":71,"o":21.36,"t":"2026-09-08T16:30:00Z","v":10577,"vw":21.360062},{"c":21.35,"h":21.36,"l":21.28,"n":99,"o":21.31,"t":"2026-09-08T16:45:00Z","v":10137,"vw":21.32939},{"c":21.33,"h":21.38,"l":21.33,"n":31,"o":21.37,"t":"2026-09-08T17:00:00Z","v":2036,"vw":21.351333},{"c":21.33,"h":21.36,"l":21.2724,"n":21,"o":21.32,"t":"2026-09-08T17:15:00Z","v":1779,"vw":21.308456},{"c":21.29,"h":21.365,"l":21.29,"n":48,"o":21.315,"t":"2026-09-08T17:30:00Z","v":6973,"vw":21.309109},{"c":21.315,"h":21.315,"l":21.3,"n":6,"o":21.3,"t":"2026-09-08T17:45:00Z","v":330,"vw":21.305017},{"c":21.33,"h":21.34,"l":21.29,"n":45,"o":21.315,"t":"2026-09-08T18:00:00Z","v":3855,"vw":21.308966},{"c":21.285,"h":21.305,"l":21.26,"n":87,"o":21.305,"t":"2026-09-08T18:15:00Z","v":7477,"vw":21.284851},{"c":21.3,"h":21.31,"l":21.25,"n":65,"o":21.3,"t":"2026-09-08T18:30:00Z","v":15062,"vw":21.292802},{"c":21.255,"h":21.305,"l":21.181,"n":178,"o":21.3,"t":"2026-09-08T18:45:00Z","v":16589,"vw":21.233361},{"c":21.22,"h":21.25,"l":21.22,"n":65,"o":21.25,"t":"2026-09-08T19:00:00Z","v":5666,"vw":21.236313},{"c":21.165,"h":21.28,"l":21.16,"n":83,"o":21.28,"t":"2026-09-08T19:15:00Z","v":30576,"vw":21.204934},{"c":21.1714,"h":21.26,"l":21.1714,"n":110,"o":21.26,"t":"2026-09-08T19:30:00Z","v":9504,"vw":21.211732},{"c":21.14,"h":21.2424,"l":21.13,"n":280,"o":21.2424,"t":"2026-09-08T19:45:00Z","v":30775,"vw":21.1661},{"c":21.2,"h":21.2,"l":21.2,"n":6,"o":21.2,"t":"2026-09-08T20:00:00Z","v":183,"vw":21.2},{"c":21.26,"h":21.26,"l":21.26,"n":1,"o":21.26,"t":"2026-09-08T20:15:00Z","v":500,"vw":21.26},{"c":21.37,"h":21.37,"l":21.37,"n":2,"o":21.37,"t":"2026-09-08T21:00:00Z","v":426,"vw":21.37},{"c":21.02,"h":21.02,"l":21.02,"n":2,"o":21.02,"t":"2026-09-08T22:30:00Z","v":2303,"vw":21.02},{"c":21.4,"h":21.4,"l":21.4,"n":3,"o":21.4,"t":"2026-09-09T10:15:00Z","v":1725,"vw":21.4},{"c":21.445,"h":21.4949,"l":21.33,"n":98,"o":21.33,"t":"2026-09-09T13:30:00Z","v":14002,"vw":21.408893},{"c":21.41,"h":21.499,"l":21.39,"n":76,"o":21.45,"t":"2026-09-09T13:45:00Z","v":5459,"vw":21.454003},{"c":21.4897,"h":21.49,"l":21.3901,"n":61,"o":21.43,"t":"2026-09-09T14:00:00Z","v":6996,"vw":21.457191},{"c":21.495,"h":21.495,"l":21.41,"n":29,"o":21.455,"t":"2026-09-09T14:15:00Z","v":7368,"vw":21.43911},{"c":21.44,"h":21.4999,"l":21.402,"n":105,"o":21.49,"t":"2026-09-09T14:30:00Z","v":8422,"vw":21.452677},{"c":21.42,"h":21.45,"l":21.42,"n":15,"o":21.426,"t":"2026-09-09T14:45:00Z","v":1930,"vw":21.428044},{"c":21.3,"h":21.45,"l":21.2769,"n":117,"o":21.45,"t":"2026-09-09T15:00:00Z","v":36399,"vw":21.363157},{"c":21.315,"h":21.315,"l":21.26,"n":18,"o":21.27,"t":"2026-09-09T15:15:00Z","v":7093,"vw":21.27721},{"c":21.35,"h":21.35,"l":21.3,"n":61,"o":21.33,"t":"2026-09-09T15:30:00Z","v":9691,"vw":21.315008},{"c":21.35,"h":21.37,"l":21.35,"n":23,"o":21.35,"t":"2026-09-09T15:45:00Z","v":1729,"vw":21.357852},{"c":21.35,"h":21.355,"l":21.33,"n":25,"o":21.35,"t":"2026-09-09T16:00:00Z","v":2404,"vw":21.343833},{"c":21.39,"h":21.39,"l":21.34,"n":19,"o":21.36,"t":"2026-09-09T16:15:00Z","v":2507,"vw":21.359446},{"c":21.39,"h":21.39,"l":21.36,"n":46,"o":21.36,"t":"2026-09-09T16:30:00Z","v":5885,"vw":21.38413},{"c":21.395,"h":21.41,"l":21.39,"n":34,"o":21.39,"t":"2026-09-09T16:45:00Z","v":7193,"vw":21.400015},{"c":21.42,"h":21.45,"l":21.39,"n":48,"o":21.449,"t":"2026-09-09T17:00:00Z","v":6163,"vw":21.418894},{"c":21.46,"h":21.46,"l":21.405,"n":57,"o":21.42,"t":"2026-09-09T17:15:00Z","v":7209,"vw":21.432648},{"c":21.42,"h":21.44,"l":21.37,"n":3,"o":21.44,"t":"2026-09-09T17:30:00Z","v":1479,"vw":21.380785},{"c":21.43,"h":21.468,"l":21.37,"n":81,"o":21.37,"t":"2026-09-09T17:45:00Z","v":5658,"vw":21.409814},{"c":21.43,"h":21.47,"l":21.39,"n":18,"o":21.43,"t":"2026-09-09T18:00:00Z","v":2109,"vw":21.420499},{"c":21.44,"h":21.47,"l":21.39,"n":41,"o":21.47,"t":"2026-09-09T18:15:00Z","v":5505,"vw":21.425913},{"c":21.435,"h":21.46,"l":21.36,"n":57,"o":21.44,"t":"2026-09-09T18:30:00Z","v":6980,"vw":21.429227},{"c":21.35,"h":21.43,"l":21.35,"n":23,"o":21.43,"t":"2026-09-09T18:45:00Z","v":2301,"vw":21.364945},{"c":21.355,"h":21.41,"l":21.32,"n":145,"o":21.365,"t":"2026-09-09T19:00:00Z","v":252777,"vw":21.407212},{"c":21.33,"h":21.4,"l":21.33,"n":30,"o":21.355,"t":"2026-09-09T19:15:00Z","v":4573,"vw":21.360341},{"c":21.38,"h":21.38,"l":21.32,"n":37,"o":21.33,"t":"2026-09-09T19:30:00Z","v":11270,"vw":21.35288},{"c":21.35,"h":21.4,"l":21.345,"n":42,"o":21.38,"t":"2026-09-09T19:45:00Z","v":4423,"vw":21.364566},{"c":21.39,"h":21.39,"l":21.39,"n":3,"o":21.39,"t":"2026-09-09T20:00:00Z","v":109,"vw":21.39},{"c":21.41,"h":21.41,"l":21.41,"n":2,"o":21.41,"t":"2026-09-09T20:45:00Z","v":401,"vw":21.41},{"c":21.61,"h":21.61,"l":21.61,"n":4,"o":21.61,"t":"2026-09-10T08:00:00Z","v":206,"vw":21.61},{"c":21.38,"h":21.39,"l":21.38,"n":9,"o":21.39,"t":"2026-09-10T08:45:00Z","v":401,"vw":21.385},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-09-10T09:00:00Z","v":100,"vw":21.45},{"c":21.39,"h":21.39,"l":21.39,"n":18,"o":21.39,"t":"2026-09-10T10:00:00Z","v":157,"vw":21.39},{"c":21.3,"h":21.3,"l":21.3,"n":9,"o":21.3,"t":"2026-09-10T11:00:00Z","v":786,"vw":21.3},{"c":21.44,"h":21.44,"l":21.44,"n":1,"o":21.44,"t":"2026-09-10T11:30:00Z","v":100,"vw":21.44},{"c":21.21,"h":21.21,"l":21.21,"n":1,"o":21.21,"t":"2026-09-10T12:15:00Z","v":2000,"vw":21.21},{"c":21.1,"h":21.21,"l":21.1,"n":25,"o":21.21,"t":"2026-09-10T12:30:00Z","v":1328,"vw":21.128296},{"c":21.225,"h":21.29,"l":21.15,"n":168,"o":21.29,"t":"2026-09-10T13:30:00Z","v":29086,"vw":21.267356},{"c":21.195,"h":21.28,"l":21.195,"n":97,"o":21.225,"t":"2026-09-10T13:45:00Z","v":4320,"vw":21.243168},{"c":21.175,"h":21.2758,"l":21.175,"n":130,"o":21.27,"t":"2026-09-10T14:00:00Z","v":15146,"vw":21.234617},{"c":21.2506,"h":21.2506,"l":21.195,"n":31,"o":21.195,"t":"2026-09-10T14:15:00Z","v":5014,"vw":21.234581},{"c":21.19,"h":21.27,"l":21.17,"n":100,"o":21.21,"t":"2026-09-10T14:30:00Z","v":4618,"vw":21.189534},{"c":21.19,"h":21.2125,"l":21.15,"n":77,"o":21.16,"t":"2026-09-10T14:45:00Z","v":6287,"vw":21.173741},{"c":21.1999,"h":21.23,"l":21.16,"n":31,"o":21.18,"t":"2026-09-10T15:00:00Z","v":2959,"vw":21.200558},{"c":21.19,"h":21.22,"l":21.19,"n":61,"o":21.21,"t":"2026-09-10T15:15:00Z","v":9690,"vw":21.200031},{"c":21.2244,"h":21.25,"l":21.1896,"n":79,"o":21.215,"t":"2026-09-10T15:30:00Z","v":8973,"vw":21.230109},{"c":21.19,"h":21.2683,"l":21.19,"n":38,"o":21.22,"t":"2026-09-10T15:45:00Z","v":7327,"vw":21.219204},{"c":21.175,"h":21.2394,"l":21.15,"n":134,"o":21.2,"t":"2026-09-10T16:00:00Z","v":9864,"vw":21.20482},{"c":21.195,"h":21.2,"l":21.1574,"n":36,"o":21.1895,"t":"2026-09-10T16:15:00Z","v":4755,"vw":21.182409},{"c":21.16,"h":21.2,"l":21.16,"n":40,"o":21.195,"t":"2026-09-10T16:30:00Z","v":3725,"vw":21.181013},{"c":21.205,"h":21.205,"l":21.16,"n":19,"o":21.19,"t":"2026-09-10T16:45:00Z","v":34537,"vw":21.187281},{"c":21.205,"h":21.26,"l":21.18,"n":34,"o":21.26,"t":"2026-09-10T17:00:00Z","v":8409,"vw":21.200275},{"c":21.23,"h":21.23,"l":21.16,"n":37,"o":21.18,"t":"2026-09-10T17:15:00Z","v":12193,"vw":21.190015},{"c":21.19,"h":21.2399,"l":21.15,"n":48,"o":21.2,"t":"2026-09-10T17:30:00Z","v":12603,"vw":21.193568},{"c":21.13,"h":21.2,"l":21.13,"n":69,"o":21.2,"t":"2026-09-10T17:45:00Z","v":10815,"vw":21.163506},{"c":21.1,"h":21.15,"l":21.07,"n":97,"o":21.15,"t":"2026-09-10T18:00:00Z","v":20256,"vw":21.09868},{"c":21.08,"h":21.12,"l":21.08,"n":23,"o":21.12,"t":"2026-09-10T18:15:00Z","v":3123,"vw":21.095463},{"c":21.045,"h":21.0999,"l":21.045,"n":124,"o":21.07,"t":"2026-09-10T18:30:00Z","v":21723,"vw":21.067698},{"c":21.08,"h":21.1,"l":21.0437,"n":53,"o":21.05,"t":"2026-09-10T18:45:00Z","v":6815,"vw":21.064521},{"c":21.01,"h":21.06,"l":20.9508,"n":308,"o":21.06,"t":"2026-09-10T19:00:00Z","v":29845,"vw":20.998198},{"c":21.03,"h":21.09,"l":21.01,"n":61,"o":21.01,"t":"2026-09-10T19:15:00Z","v":5543,"vw":21.052068},{"c":21.0492,"h":21.08,"l":21.03,"n":99,"o":21.03,"t":"2026-09-10T19:30:00Z","v":13722,"vw":21.047397},{"c":21.01,"h":21.06,"l":20.99,"n":130,"o":21.02,"t":"2026-09-10T19:45:00Z","v":13540,"vw":21.026555},{"c":21.025,"h":21.025,"l":21.025,"n":5,"o":21.025,"t":"2026-09-10T20:00:00Z","v":347,"vw":21.025},{"c":21.46,"h":21.46,"l":21.46,"n":3,"o":21.46,"t":"2026-09-10T21:15:00Z","v":204,"vw":21.46},{"c":21.02,"h":21.02,"l":21.02,"n":1,"o":21.02,"t":"2026-09-10T21:45:00Z","v":100,"vw":21.02},{"c":21.12,"h":21.12,"l":21.12,"n":2,"o":21.12,"t":"2026-09-11T08:00:00Z","v":165,"vw":21.12},{"c":21.05,"h":21.05,"l":21.04,"n":33,"o":21.05,"t":"2026-09-11T12:30:00Z","v":12854,"vw":21.048869},{"c":21.44,"h":21.44,"l":21.44,"n":1,"o":21.44,"t":"2026-09-11T13:00:00Z","v":100,"vw":21.44},{"c":21.38,"h":21.4,"l":21.28,"n":146,"o":21.4,"t":"2026-09-11T13:30:00Z","v":33289,"vw":21.327734},{"c":21.33,"h":21.3572,"l":21.3,"n":96,"o":21.3466,"t":"2026-09-11T13:45:00Z","v":11947,"vw":21.333156},{"c":21.3,"h":21.36,"l":21.2831,"n":85,"o":21.36,"t":"2026-09-11T14:00:00Z","v":20609,"vw":21.318972},{"c":21.24,"h":21.3,"l":21.24,"n":62,"o":21.3,"t":"2026-09-11T14:15:00Z","v":6542,"vw":21.284753},{"c":21.225,"h":21.255,"l":21.195,"n":49,"o":21.25,"t":"2026-09-11T14:30:00Z","v":2914,"vw":21.220232},{"c":21.2613,"h":21.31,"l":21.19,"n":41,"o":21.235,"t":"2026-09-11T14:45:00Z","v":4688,"vw":21.263432},{"c":21.18,"h":21.27,"l":21.18,"n":107,"o":21.215,"t":"2026-09-11T15:00:00Z","v":21961,"vw":21.250548},{"c":21.2,"h":21.2,"l":21.18,"n":14,"o":21.18,"t":"2026-09-11T15:15:00Z","v":3446,"vw":21.183204},{"c":21.225,"h":21.24,"l":21.1901,"n":26,"o":21.24,"t":"2026-09-11T15:30:00Z","v":5381,"vw":21.226532},{"c":21.2,"h":21.26,"l":21.19,"n":51,"o":21.225,"t":"2026-09-11T15:45:00Z","v":7208,"vw":21.235496},{"c":21.18,"h":21.23,"l":21.18,"n":46,"o":21.21,"t":"2026-09-11T16:00:00Z","v":6292,"vw":21.205992},{"c":21.1413,"h":21.2299,"l":21.1413,"n":36,"o":21.2299,"t":"2026-09-11T16:15:00Z","v":6280,"vw":21.179641},{"c":21.19,"h":21.19,"l":21.15,"n":49,"o":21.15,"t":"2026-09-11T16:30:00Z","v":3515,"vw":21.17976},{"c":21.175,"h":21.2389,"l":21.14,"n":34,"o":21.19,"t":"2026-09-11T16:45:00Z","v":3335,"vw":21.183288},{"c":21.19,"h":21.2499,"l":21.166,"n":18,"o":21.19,"t":"2026-09-11T17:00:00Z","v":2582,"vw":21.195163},{"c":21.18,"h":21.19,"l":21.16,"n":29,"o":21.19,"t":"2026-09-11T17:15:00Z","v":6574,"vw":21.184609},{"c":21.2099,"h":21.2099,"l":21.16,"n":60,"o":21.18,"t":"2026-09-11T17:30:00Z","v":5288,"vw":21.179825},{"c":21.16,"h":21.21,"l":21.16,"n":87,"o":21.16,"t":"2026-09-11T17:45:00Z","v":10684,"vw":21.191787},{"c":21.145,"h":21.18,"l":21.145,"n":26,"o":21.18,"t":"2026-09-11T18:00:00Z","v":1074,"vw":21.157414},{"c":21.135,"h":21.16,"l":21.1077,"n":38,"o":21.1405,"t":"2026-09-11T18:15:00Z","v":6368,"vw":21.130121},{"c":21.135,"h":21.1599,"l":21.11,"n":24,"o":21.12,"t":"2026-09-11T18:30:00Z","v":2991,"vw":21.129},{"c":21.1,"h":21.1452,"l":21.1,"n":16,"o":21.1,"t":"2026-09-11T18:45:00Z","v":2958,"vw":21.122613},{"c":21.1552,"h":21.1552,"l":21.1,"n":40,"o":21.125,"t":"2026-09-11T19:00:00Z","v":6829,"vw":21.121336},{"c":21.14,"h":21.1756,"l":21.13,"n":33,"o":21.13,"t":"2026-09-11T19:15:00Z","v":3640,"vw":21.15208},{"c":21.12,"h":21.15,"l":21.12,"n":29,"o":21.145,"t":"2026-09-11T19:30:00Z","v":4797,"vw":21.136427},{"c":21.13,"h":21.1699,"l":21.1,"n":86,"o":21.145,"t":"2026-09-11T19:45:00Z","v":7445,"vw":21.123764},{"c":21.2,"h":21.2,"l":21.2,"n":4,"o":21.2,"t":"2026-09-11T20:00:00Z","v":283,"vw":21.2},{"c":20.95,"h":20.95,"l":20.95,"n":1,"o":20.95,"t":"2026-09-14T10:00:00Z","v":239,"vw":20.95},{"c":21,"h":21.01,"l":21,"n":6,"o":21.01,"t":"2026-09-14T11:00:00Z","v":492,"vw":21.006667},{"c":20.99,"h":20.99,"l":20.99,"n":25,"o":20.99,"t":"2026-09-14T11:30:00Z","v":310,"vw":20.99},{"c":21.0256,"h":21.0256,"l":21.0256,"n":1,"o":21.0256,"t":"2026-09-14T12:00:00Z","v":1300,"vw":21.0256},{"c":21,"h":21,"l":21,"n":18,"o":21,"t":"2026-09-14T12:15:00Z","v":486,"vw":21},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-09-14T12:30:00Z","v":500,"vw":21.05},{"c":21,"h":21,"l":21,"n":19,"o":21,"t":"2026-09-14T13:15:00Z","v":4762,"vw":21},{"c":20.79,"h":20.92,"l":20.7801,"n":424,"o":20.92,"t":"2026-09-14T13:30:00Z","v":38970,"vw":20.841805},{"c":20.83,"h":20.87,"l":20.8,"n":559,"o":20.83,"t":"2026-09-14T13:45:00Z","v":58128,"vw":20.828795},{"c":20.87,"h":20.87,"l":20.8,"n":108,"o":20.83,"t":"2026-09-14T14:00:00Z","v":13654,"vw":20.836941},{"c":20.8,"h":20.8899,"l":20.7814,"n":189,"o":20.88,"t":"2026-09-14T14:15:00Z","v":17125,"vw":20.82679},{"c":20.85,"h":20.85,"l":20.8133,"n":115,"o":20.82,"t":"2026-09-14T14:30:00Z","v":18399,"vw":20.827455},{"c":20.86,"h":20.87,"l":20.83,"n":94,"o":20.86,"t":"2026-09-14T14:45:00Z","v":28899,"vw":20.85782},{"c":20.85,"h":20.9099,"l":20.83,"n":94,"o":20.85,"t":"2026-09-14T15:00:00Z","v":10655,"vw":20.850202},{"c":20.87,"h":20.8799,"l":20.845,"n":63,"o":20.85,"t":"2026-09-14T15:15:00Z","v":8688,"vw":20.861777},{"c":20.93,"h":20.9386,"l":20.88,"n":74,"o":20.88,"t":"2026-09-14T15:30:00Z","v":13769,"vw":20.903707},{"c":20.9,"h":20.92,"l":20.89,"n":84,"o":20.92,"t":"2026-09-14T15:45:00Z","v":6373,"vw":20.911377},{"c":20.92,"h":20.9323,"l":20.895,"n":28,"o":20.9,"t":"2026-09-14T16:00:00Z","v":2762,"vw":20.920883},{"c":20.94,"h":20.9699,"l":20.92,"n":58,"o":20.925,"t":"2026-09-14T16:15:00Z","v":6506,"vw":20.945282},{"c":20.99,"h":20.998,"l":20.88,"n":41,"o":20.9021,"t":"2026-09-14T16:30:00Z","v":5444,"vw":20.953679},{"c":21.05,"h":21.0599,"l":20.9792,"n":102,"o":20.99,"t":"2026-09-14T16:45:00Z","v":90551,"vw":21.014247},{"c":21.04,"h":21.05,"l":20.93,"n":326,"o":21.04,"t":"2026-09-14T17:00:00Z","v":172872,"vw":20.939705},{"c":21.0199,"h":21.0399,"l":20.989,"n":83,"o":20.989,"t":"2026-09-14T17:15:00Z","v":6663,"vw":21.00154},{"c":20.995,"h":21.02,"l":20.97,"n":63,"o":21.01,"t":"2026-09-14T17:30:00Z","v":5549,"vw":20.9904},{"c":20.98,"h":21.01,"l":20.97,"n":42,"o":20.995,"t":"2026-09-14T17:45:00Z","v":3505,"vw":20.980269},{"c":21.03,"h":21.03,"l":20.98,"n":66,"o":21.005,"t":"2026-09-14T18:00:00Z","v":18179,"vw":20.995213},{"c":20.97,"h":21.02,"l":20.97,"n":54,"o":21,"t":"2026-09-14T18:15:00Z","v":6234,"vw":20.988232},{"c":20.99,"h":21.0299,"l":20.98,"n":73,"o":20.985,"t":"2026-09-14T18:30:00Z","v":9631,"vw":20.994337},{"c":20.99,"h":21.01,"l":20.96,"n":80,"o":20.99,"t":"2026-09-14T18:45:00Z","v":13090,"vw":20.987698},{"c":20.97,"h":21.0099,"l":20.9,"n":95,"o":20.97,"t":"2026-09-14T19:00:00Z","v":12402,"vw":20.959821},{"c":20.93,"h":21,"l":20.9,"n":144,"o":20.9506,"t":"2026-09-14T19:15:00Z","v":19928,"vw":20.948011},{"c":20.92,"h":20.9699,"l":20.9,"n":88,"o":20.935,"t":"2026-09-14T19:30:00Z","v":12722,"vw":20.918442},{"c":20.89,"h":20.93,"l":20.87,"n":206,"o":20.915,"t":"2026-09-14T19:45:00Z","v":36882,"vw":20.893077},{"c":20.9,"h":20.9,"l":20.9,"n":4,"o":20.9,"t":"2026-09-14T20:00:00Z","v":432,"vw":20.9},{"c":21.26,"h":21.26,"l":21.26,"n":1,"o":21.26,"t":"2026-09-14T21:15:00Z","v":100,"vw":21.26},{"c":21,"h":21.1,"l":21,"n":3,"o":21.1,"t":"2026-09-14T22:15:00Z","v":600,"vw":21.033333},{"c":20.91,"h":20.91,"l":20.91,"n":9,"o":20.91,"t":"2026-09-15T08:00:00Z","v":300,"vw":20.91},{"c":20.82,"h":20.82,"l":20.82,"n":1,"o":20.82,"t":"2026-09-15T08:30:00Z","v":127,"vw":20.82},{"c":20.99,"h":20.99,"l":20.99,"n":3,"o":20.99,"t":"2026-09-15T11:30:00Z","v":452,"vw":20.99},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-09-15T13:00:00Z","v":110,"vw":21.15},{"c":20.9033,"h":20.929385,"l":20.866,"n":142,"o":20.89,"t":"2026-09-15T13:30:00Z","v":20262,"vw":20.899228},{"c":20.94,"h":20.94,"l":20.92,"n":46,"o":20.92,"t":"2026-09-15T13:45:00Z","v":8445,"vw":20.928736},{"c":20.94,"h":20.96,"l":20.925,"n":70,"o":20.96,"t":"2026-09-15T14:00:00Z","v":8238,"vw":20.940292},{"c":20.88,"h":20.94,"l":20.87,"n":162,"o":20.94,"t":"2026-09-15T14:15:00Z","v":20132,"vw":20.927792},{"c":20.83,"h":20.8982,"l":20.83,"n":124,"o":20.8982,"t":"2026-09-15T14:30:00Z","v":16730,"vw":20.855083},{"c":20.85,"h":20.855,"l":20.82,"n":122,"o":20.83,"t":"2026-09-15T14:45:00Z","v":14920,"vw":20.841735},{"c":20.93,"h":20.93,"l":20.83,"n":112,"o":20.85,"t":"2026-09-15T15:00:00Z","v":39151,"vw":20.885001},{"c":20.89,"h":20.9199,"l":20.832,"n":59,"o":20.9199,"t":"2026-09-15T15:15:00Z","v":6774,"vw":20.873115},{"c":20.88,"h":20.89,"l":20.85,"n":28,"o":20.89,"t":"2026-09-15T15:30:00Z","v":6446,"vw":20.876768},{"c":20.8901,"h":20.928,"l":20.89,"n":58,"o":20.9088,"t":"2026-09-15T15:45:00Z","v":6807,"vw":20.902145},{"c":20.9,"h":20.92,"l":20.9,"n":63,"o":20.91,"t":"2026-09-15T16:00:00Z","v":15405,"vw":20.907512},{"c":20.94,"h":20.95,"l":20.89,"n":102,"o":20.905,"t":"2026-09-15T16:15:00Z","v":31138,"vw":20.907696},{"c":20.945,"h":20.96,"l":20.93,"n":55,"o":20.959,"t":"2026-09-15T16:30:00Z","v":16183,"vw":20.950206},{"c":20.93,"h":20.96,"l":20.92,"n":99,"o":20.95,"t":"2026-09-15T16:45:00Z","v":8907,"vw":20.948389},{"c":20.9405,"h":20.965,"l":20.92,"n":35,"o":20.9501,"t":"2026-09-15T17:00:00Z","v":10944,"vw":20.941595},{"c":20.925,"h":20.97,"l":20.925,"n":21,"o":20.95,"t":"2026-09-15T17:15:00Z","v":4208,"vw":20.945802},{"c":20.91,"h":20.97,"l":20.91,"n":84,"o":20.91,"t":"2026-09-15T17:30:00Z","v":44792,"vw":20.918372},{"c":20.91,"h":20.936,"l":20.88,"n":59,"o":20.92,"t":"2026-09-15T17:45:00Z","v":18319,"vw":20.890324},{"c":20.965,"h":20.97,"l":20.92,"n":94,"o":20.96,"t":"2026-09-15T18:00:00Z","v":23230,"vw":20.954651},{"c":20.975,"h":21,"l":20.95,"n":74,"o":20.95,"t":"2026-09-15T18:15:00Z","v":20455,"vw":20.978069},{"c":20.98,"h":20.99,"l":20.96,"n":53,"o":20.96,"t":"2026-09-15T18:30:00Z","v":6964,"vw":20.974207},{"c":20.98,"h":20.995,"l":20.9601,"n":6,"o":20.995,"t":"2026-09-15T18:45:00Z","v":1079,"vw":20.969311},{"c":20.965,"h":21,"l":20.96,"n":78,"o":21,"t":"2026-09-15T19:00:00Z","v":8551,"vw":20.973321},{"c":20.95,"h":20.9736,"l":20.95,"n":57,"o":20.9736,"t":"2026-09-15T19:15:00Z","v":9366,"vw":20.960382},{"c":20.94,"h":20.9999,"l":20.94,"n":122,"o":20.9999,"t":"2026-09-15T19:30:00Z","v":17467,"vw":20.960321},{"c":20.94,"h":20.98,"l":20.92,"n":98,"o":20.96,"t":"2026-09-15T19:45:00Z","v":14948,"vw":20.949214},{"c":20.94,"h":20.94,"l":20.94,"n":5,"o":20.94,"t":"2026-09-15T20:00:00Z","v":118,"vw":20.94},{"c":20.96,"h":20.96,"l":20.96,"n":1,"o":20.96,"t":"2026-09-15T20:15:00Z","v":140,"vw":20.96},{"c":21.1435,"h":21.1435,"l":21.1435,"n":1,"o":21.1435,"t":"2026-09-15T22:15:00Z","v":250,"vw":21.1435},{"c":21.17,"h":21.18,"l":21.17,"n":2,"o":21.18,"t":"2026-09-15T22:30:00Z","v":944,"vw":21.178475},{"c":20.92,"h":20.92,"l":20.92,"n":2,"o":20.92,"t":"2026-09-15T23:00:00Z","v":305,"vw":20.92},{"c":20.89,"h":20.89,"l":20.89,"n":2,"o":20.89,"t":"2026-09-15T23:45:00Z","v":111,"vw":20.89},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-09-16T11:00:00Z","v":3000,"vw":21.1},{"c":21.1,"h":21.1,"l":21.09,"n":8,"o":21.09,"t":"2026-09-16T11:30:00Z","v":17153,"vw":21.09895},{"c":21.28,"h":21.28,"l":21.28,"n":1,"o":21.28,"t":"2026-09-16T13:00:00Z","v":200,"vw":21.28},{"c":21.1592,"h":21.19,"l":21.06,"n":124,"o":21.06,"t":"2026-09-16T13:30:00Z","v":31724,"vw":21.090774},{"c":21.09,"h":21.16,"l":21.09,"n":80,"o":21.15,"t":"2026-09-16T13:45:00Z","v":14849,"vw":21.127052},{"c":21.11,"h":21.15,"l":21.04,"n":232,"o":21.145,"t":"2026-09-16T14:00:00Z","v":27672,"vw":21.095898},{"c":21.12,"h":21.1399,"l":21.07,"n":118,"o":21.1,"t":"2026-09-16T14:15:00Z","v":7087,"vw":21.093806},{"c":21.13,"h":21.15,"l":21.1,"n":62,"o":21.115,"t":"2026-09-16T14:30:00Z","v":5525,"vw":21.124387},{"c":21.19,"h":21.2,"l":21.1301,"n":40,"o":21.16,"t":"2026-09-16T14:45:00Z","v":4105,"vw":21.179852},{"c":21.19,"h":21.215,"l":21.17,"n":110,"o":21.2,"t":"2026-09-16T15:00:00Z","v":17639,"vw":21.187653},{"c":21.1899,"h":21.2,"l":21.15,"n":68,"o":21.19,"t":"2026-09-16T15:15:00Z","v":7481,"vw":21.169394},{"c":21.17,"h":21.1812,"l":21.1238,"n":35,"o":21.16,"t":"2026-09-16T15:30:00Z","v":7424,"vw":21.161114},{"c":21.19,"h":21.21,"l":21.175,"n":104,"o":21.175,"t":"2026-09-16T15:45:00Z","v":25538,"vw":21.194018},{"c":21.1651,"h":21.19,"l":21.15,"n":51,"o":21.19,"t":"2026-09-16T16:00:00Z","v":5259,"vw":21.166542},{"c":21.155,"h":21.17,"l":21.15,"n":38,"o":21.16,"t":"2026-09-16T16:15:00Z","v":6429,"vw":21.154735},{"c":21.16,"h":21.18,"l":21.155,"n":14,"o":21.155,"t":"2026-09-16T16:30:00Z","v":2121,"vw":21.161616},{"c":21.15,"h":21.17,"l":21.13,"n":40,"o":21.16,"t":"2026-09-16T16:45:00Z","v":7155,"vw":21.152334},{"c":21.13,"h":21.16,"l":21.13,"n":33,"o":21.155,"t":"2026-09-16T17:00:00Z","v":3785,"vw":21.141504},{"c":21.17,"h":21.17,"l":21.15,"n":11,"o":21.15,"t":"2026-09-16T17:15:00Z","v":1411,"vw":21.157189},{"c":21.155,"h":21.18,"l":21.155,"n":12,"o":21.18,"t":"2026-09-16T17:30:00Z","v":1656,"vw":21.156696},{"c":21.165,"h":21.18,"l":21.13,"n":34,"o":21.15,"t":"2026-09-16T17:45:00Z","v":2703,"vw":21.152621},{"c":20.99,"h":21.18,"l":20.99,"n":149,"o":21.16,"t":"2026-09-16T18:00:00Z","v":14457,"vw":21.078891},{"c":21.03,"h":21.06,"l":20.98,"n":27,"o":21.005,"t":"2026-09-16T18:15:00Z","v":2695,"vw":21.001081},{"c":20.93,"h":21.03,"l":20.79,"n":175,"o":21.03,"t":"2026-09-16T18:30:00Z","v":13849,"vw":20.874145},{"c":20.77,"h":20.98,"l":20.76,"n":136,"o":20.96,"t":"2026-09-16T18:45:00Z","v":14834,"vw":20.848809},{"c":20.7,"h":20.86,"l":20.675,"n":191,"o":20.86,"t":"2026-09-16T19:00:00Z","v":17845,"vw":20.750893},{"c":20.71,"h":20.74,"l":20.69,"n":79,"o":20.73,"t":"2026-09-16T19:15:00Z","v":7092,"vw":20.716359},{"c":20.805,"h":20.81,"l":20.74,"n":92,"o":20.74,"t":"2026-09-16T19:30:00Z","v":9255,"vw":20.780846},{"c":20.83,"h":20.89,"l":20.8,"n":133,"o":20.81,"t":"2026-09-16T19:45:00Z","v":18612,"vw":20.819319},{"c":20.83,"h":20.83,"l":20.83,"n":4,"o":20.83,"t":"2026-09-16T20:00:00Z","v":193,"vw":20.83},{"c":20.9,"h":20.9,"l":20.89,"n":7,"o":20.89,"t":"2026-09-16T21:15:00Z","v":1451,"vw":20.896244},{"c":20.71,"h":20.71,"l":20.71,"n":1,"o":20.71,"t":"2026-09-16T21:45:00Z","v":110,"vw":20.71},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-09-17T08:45:00Z","v":170,"vw":20.9},{"c":21.11,"h":21.17,"l":21.11,"n":5,"o":21.17,"t":"2026-09-17T11:00:00Z","v":499,"vw":21.125},{"c":21.12,"h":21.12,"l":21.11,"n":40,"o":21.12,"t":"2026-09-17T12:15:00Z","v":4963,"vw":21.119539},{"c":21.15,"h":21.23,"l":21.15,"n":2,"o":21.23,"t":"2026-09-17T12:30:00Z","v":325,"vw":21.174615},{"c":21.17,"h":21.23,"l":21.17,"n":10,"o":21.205,"t":"2026-09-17T12:45:00Z","v":1610,"vw":21.196918},{"c":21.23,"h":21.23,"l":21.23,"n":2,"o":21.23,"t":"2026-09-17T13:00:00Z","v":778,"vw":21.23},{"c":21.21,"h":21.35,"l":21.11,"n":185,"o":21.35,"t":"2026-09-17T13:30:00Z","v":22092,"vw":21.221336},{"c":21.25,"h":21.285,"l":21.2373,"n":109,"o":21.24,"t":"2026-09-17T13:45:00Z","v":11978,"vw":21.263679},{"c":21.27,"h":21.31,"l":21.25,"n":85,"o":21.279,"t":"2026-09-17T14:00:00Z","v":11192,"vw":21.275555},{"c":21.24,"h":21.29,"l":21.24,"n":99,"o":21.28,"t":"2026-09-17T14:15:00Z","v":84592,"vw":21.252642},{"c":21.26,"h":21.26,"l":21.2,"n":11,"o":21.24,"t":"2026-09-17T14:30:00Z","v":1649,"vw":21.249307},{"c":21.19,"h":21.24,"l":21.17,"n":78,"o":21.235,"t":"2026-09-17T14:45:00Z","v":10444,"vw":21.217129},{"c":21.21,"h":21.2236,"l":21.14,"n":20,"o":21.17,"t":"2026-09-17T15:00:00Z","v":1200,"vw":21.187156},{"c":21.2,"h":21.23,"l":21.18,"n":31,"o":21.185,"t":"2026-09-17T15:15:00Z","v":3174,"vw":21.199991},{"c":21.24,"h":21.25,"l":21.14,"n":32,"o":21.2213,"t":"2026-09-17T15:30:00Z","v":2470,"vw":21.205842},{"c":21.26,"h":21.27,"l":21.238,"n":25,"o":21.238,"t":"2026-09-17T15:45:00Z","v":4140,"vw":21.242513},{"c":21.24,"h":21.28,"l":21.24,"n":57,"o":21.2415,"t":"2026-09-17T16:00:00Z","v":6210,"vw":21.26817},{"c":21.258,"h":21.2795,"l":21.22,"n":27,"o":21.2661,"t":"2026-09-17T16:15:00Z","v":4198,"vw":21.258763},{"c":21.24,"h":21.24,"l":21.2,"n":51,"o":21.2,"t":"2026-09-17T16:30:00Z","v":5881,"vw":21.219859},{"c":21.23,"h":21.26,"l":21.185,"n":41,"o":21.21,"t":"2026-09-17T16:45:00Z","v":8652,"vw":21.237015},{"c":21.2232,"h":21.27,"l":21.2232,"n":19,"o":21.225,"t":"2026-09-17T17:00:00Z","v":4994,"vw":21.229672},{"c":21.2481,"h":21.25,"l":21.23,"n":16,"o":21.23,"t":"2026-09-17T17:15:00Z","v":1510,"vw":21.236594},{"c":21.225,"h":21.24,"l":21.225,"n":12,"o":21.225,"t":"2026-09-17T17:30:00Z","v":2489,"vw":21.225663},{"c":21.225,"h":21.25,"l":21.22,"n":45,"o":21.23,"t":"2026-09-17T17:45:00Z","v":4269,"vw":21.229929},{"c":21.225,"h":21.25,"l":21.2,"n":43,"o":21.25,"t":"2026-09-17T18:00:00Z","v":10250,"vw":21.213896},{"c":21.2,"h":21.2421,"l":21.2,"n":35,"o":21.235,"t":"2026-09-17T18:15:00Z","v":10490,"vw":21.230079},{"c":21.2,"h":21.2,"l":21.15,"n":44,"o":21.2,"t":"2026-09-17T18:30:00Z","v":7024,"vw":21.160448},{"c":21.18,"h":21.2195,"l":21.14,"n":19,"o":21.14,"t":"2026-09-17T18:45:00Z","v":19224,"vw":21.191138},{"c":21.19,"h":21.22,"l":21.14,"n":70,"o":21.18,"t":"2026-09-17T19:00:00Z","v":13142,"vw":21.187913},{"c":21.125,"h":21.2119,"l":21.125,"n":63,"o":21.2,"t":"2026-09-17T19:15:00Z","v":8677,"vw":21.164647},{"c":21.1349,"h":21.17,"l":21.12,"n":29,"o":21.15,"t":"2026-09-17T19:30:00Z","v":8294,"vw":21.140924},{"c":21.17,"h":21.1963,"l":21.12,"n":47,"o":21.17,"t":"2026-09-17T19:45:00Z","v":6127,"vw":21.154015},{"c":21.17,"h":21.17,"l":21.17,"n":1,"o":21.17,"t":"2026-09-17T20:30:00Z","v":300,"vw":21.17},{"c":21.19,"h":21.2,"l":21.18,"n":28,"o":21.18,"t":"2026-09-17T21:15:00Z","v":545,"vw":21.192481},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-09-17T22:30:00Z","v":115,"vw":21.2},{"c":21.45,"h":21.45,"l":21.45,"n":3,"o":21.45,"t":"2026-09-18T08:00:00Z","v":1000,"vw":21.45},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-09-18T08:15:00Z","v":100,"vw":21.45},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-09-18T10:15:00Z","v":700,"vw":21.87},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-09-18T11:15:00Z","v":400,"vw":21.4},{"c":21.5,"h":21.5,"l":21.49,"n":3,"o":21.49,"t":"2026-09-18T11:30:00Z","v":201,"vw":21.495},{"c":21.26,"h":21.26,"l":21.26,"n":1,"o":21.26,"t":"2026-09-18T12:30:00Z","v":100,"vw":21.26},{"c":21.22,"h":21.34,"l":21.22,"n":151,"o":21.34,"t":"2026-09-18T13:30:00Z","v":27589,"vw":21.27882},{"c":21.16,"h":21.25,"l":21.12,"n":160,"o":21.2,"t":"2026-09-18T13:45:00Z","v":11369,"vw":21.19574},{"c":21.21,"h":21.2249,"l":21.19,"n":37,"o":21.2117,"t":"2026-09-18T14:00:00Z","v":14043,"vw":21.200422},{"c":21.16,"h":21.2355,"l":21.16,"n":94,"o":21.22,"t":"2026-09-18T14:15:00Z","v":10808,"vw":21.200176},{"c":21.2294,"h":21.2294,"l":21.12,"n":88,"o":21.1999,"t":"2026-09-18T14:30:00Z","v":10009,"vw":21.182366},{"c":21.22,"h":21.25,"l":21.2051,"n":38,"o":21.2183,"t":"2026-09-18T14:45:00Z","v":5857,"vw":21.222456},{"c":21.17,"h":21.23,"l":21.16,"n":44,"o":21.1701,"t":"2026-09-18T15:00:00Z","v":5321,"vw":21.178296},{"c":21.1512,"h":21.2239,"l":21.1512,"n":42,"o":21.22,"t":"2026-09-18T15:15:00Z","v":5658,"vw":21.204281},{"c":21.17,"h":21.1844,"l":21.13,"n":23,"o":21.1324,"t":"2026-09-18T15:30:00Z","v":4271,"vw":21.148255},{"c":21.22,"h":21.23,"l":21.18,"n":20,"o":21.23,"t":"2026-09-18T15:45:00Z","v":13707,"vw":21.196671},{"c":21.2673,"h":21.2673,"l":21.22,"n":24,"o":21.2599,"t":"2026-09-18T16:00:00Z","v":1285,"vw":21.240256},{"c":21.285,"h":21.285,"l":21.225,"n":51,"o":21.238,"t":"2026-09-18T16:15:00Z","v":21479,"vw":21.237346},{"c":21.24,"h":21.305,"l":21.24,"n":19,"o":21.29,"t":"2026-09-18T16:30:00Z","v":11562,"vw":21.298269},{"c":21.3,"h":21.35,"l":21.295,"n":21,"o":21.295,"t":"2026-09-18T16:45:00Z","v":2329,"vw":21.328797},{"c":21.33,"h":21.3369,"l":21.2601,"n":9,"o":21.3369,"t":"2026-09-18T17:00:00Z","v":1506,"vw":21.303333},{"c":21.2852,"h":21.325,"l":21.2852,"n":20,"o":21.32,"t":"2026-09-18T17:15:00Z","v":2425,"vw":21.309889},{"c":21.3786,"h":21.3799,"l":21.2845,"n":57,"o":21.3799,"t":"2026-09-18T17:30:00Z","v":6844,"vw":21.346256},{"c":21.36,"h":21.38,"l":21.34,"n":58,"o":21.35,"t":"2026-09-18T17:45:00Z","v":9229,"vw":21.357791},{"c":21.35,"h":21.38,"l":21.28,"n":88,"o":21.34,"t":"2026-09-18T18:00:00Z","v":20680,"vw":21.345221},{"c":21.35,"h":21.35,"l":21.28,"n":9,"o":21.28,"t":"2026-09-18T18:15:00Z","v":1108,"vw":21.306467},{"c":21.3543,"h":21.38,"l":21.3,"n":21,"o":21.3,"t":"2026-09-18T18:30:00Z","v":4682,"vw":21.342368},{"c":21.34,"h":21.35,"l":21.33,"n":20,"o":21.3431,"t":"2026-09-18T18:45:00Z","v":3564,"vw":21.33403},{"c":21.315,"h":21.345,"l":21.29,"n":88,"o":21.3405,"t":"2026-09-18T19:00:00Z","v":6157,"vw":21.325034},{"c":21.32,"h":21.34,"l":21.3,"n":29,"o":21.3,"t":"2026-09-18T19:15:00Z","v":2494,"vw":21.322276},{"c":21.33,"h":21.35,"l":21.29,"n":30,"o":21.3399,"t":"2026-09-18T19:30:00Z","v":122189,"vw":21.320263},{"c":21.3,"h":21.36,"l":21.3,"n":48,"o":21.35,"t":"2026-09-18T19:45:00Z","v":123318,"vw":21.331576},{"c":21.1203,"h":21.1203,"l":21.1203,"n":1,"o":21.1203,"t":"2026-09-21T09:45:00Z","v":200,"vw":21.1203},{"c":21.12,"h":21.3,"l":21.12,"n":25,"o":21.27,"t":"2026-09-21T11:00:00Z","v":13831,"vw":21.284275},{"c":21.3,"h":21.3,"l":21.3,"n":2,"o":21.3,"t":"2026-09-21T12:00:00Z","v":700,"vw":21.3},{"c":21.35,"h":21.4684,"l":21.35,"n":3,"o":21.4551,"t":"2026-09-21T12:15:00Z","v":5250,"vw":21.464764},{"c":21.44,"h":21.44,"l":21.44,"n":1,"o":21.44,"t":"2026-09-21T13:00:00Z","v":1000,"vw":21.44},{"c":21.4395,"h":21.4395,"l":21.4395,"n":1,"o":21.4395,"t":"2026-09-21T13:15:00Z","v":1000,"vw":21.4395},{"c":21.25,"h":21.33,"l":21.1878,"n":397,"o":21.33,"t":"2026-09-21T13:30:00Z","v":112134,"vw":21.299939},{"c":21.2195,"h":21.25,"l":21.195,"n":160,"o":21.2432,"t":"2026-09-21T13:45:00Z","v":27733,"vw":21.218074},{"c":21.165,"h":21.22,"l":21.05,"n":235,"o":21.22,"t":"2026-09-21T14:00:00Z","v":38946,"vw":21.103757},{"c":21.16,"h":21.17,"l":21.12,"n":88,"o":21.1578,"t":"2026-09-21T14:15:00Z","v":8145,"vw":21.153573},{"c":21.11,"h":21.178,"l":21.11,"n":115,"o":21.17,"t":"2026-09-21T14:30:00Z","v":8773,"vw":21.150089},{"c":21.145,"h":21.1699,"l":21.118,"n":52,"o":21.14,"t":"2026-09-21T14:45:00Z","v":14415,"vw":21.158658},{"c":21.195,"h":21.2,"l":21.145,"n":58,"o":21.145,"t":"2026-09-21T15:00:00Z","v":6350,"vw":21.177082},{"c":21.21,"h":21.23,"l":21.17,"n":78,"o":21.21,"t":"2026-09-21T15:15:00Z","v":16230,"vw":21.207386},{"c":21.1604,"h":21.2399,"l":21.1604,"n":77,"o":21.1958,"t":"2026-09-21T15:30:00Z","v":12161,"vw":21.196465},{"c":21.19,"h":21.2159,"l":21.16,"n":84,"o":21.17,"t":"2026-09-21T15:45:00Z","v":23339,"vw":21.172154},{"c":21.19,"h":21.19,"l":21.13,"n":123,"o":21.16,"t":"2026-09-21T16:00:00Z","v":27775,"vw":21.162652},{"c":21.15,"h":21.2008,"l":21.15,"n":37,"o":21.19,"t":"2026-09-21T16:15:00Z","v":7555,"vw":21.186399},{"c":21.14,"h":21.2,"l":21.14,"n":75,"o":21.19,"t":"2026-09-21T16:30:00Z","v":14509,"vw":21.176001},{"c":21.15,"h":21.1899,"l":21.1475,"n":40,"o":21.1475,"t":"2026-09-21T16:45:00Z","v":5320,"vw":21.15786},{"c":21.17,"h":21.2099,"l":21.13,"n":62,"o":21.13,"t":"2026-09-21T17:00:00Z","v":8627,"vw":21.179614},{"c":21.14,"h":21.2,"l":21.125,"n":97,"o":21.17,"t":"2026-09-21T17:15:00Z","v":14734,"vw":21.144484},{"c":21.15,"h":21.165,"l":21.14,"n":46,"o":21.165,"t":"2026-09-21T17:30:00Z","v":7975,"vw":21.148332},{"c":21.15,"h":21.16,"l":21.14,"n":70,"o":21.15,"t":"2026-09-21T17:45:00Z","v":12265,"vw":21.148364},{"c":21.17,"h":21.2,"l":21.13,"n":49,"o":21.1401,"t":"2026-09-21T18:00:00Z","v":20115,"vw":21.184339},{"c":21.15,"h":21.23,"l":21.15,"n":42,"o":21.19,"t":"2026-09-21T18:15:00Z","v":15558,"vw":21.200195},{"c":21.1919,"h":21.1919,"l":21.15,"n":48,"o":21.165,"t":"2026-09-21T18:30:00Z","v":10587,"vw":21.16469},{"c":21.1913,"h":21.1913,"l":21.13,"n":33,"o":21.175,"t":"2026-09-21T18:45:00Z","v":6260,"vw":21.171561},{"c":21.15,"h":21.185,"l":21.13,"n":88,"o":21.185,"t":"2026-09-21T19:00:00Z","v":10129,"vw":21.156655},{"c":21.175,"h":21.21,"l":21.13,"n":58,"o":21.16,"t":"2026-09-21T19:15:00Z","v":5683,"vw":21.174484},{"c":21.19,"h":21.2199,"l":21.1303,"n":78,"o":21.1303,"t":"2026-09-21T19:30:00Z","v":11409,"vw":21.184255},{"c":21.16,"h":21.19,"l":21.13,"n":139,"o":21.19,"t":"2026-09-21T19:45:00Z","v":22773,"vw":21.173048},{"c":21.17,"h":21.17,"l":21.17,"n":6,"o":21.17,"t":"2026-09-21T20:00:00Z","v":311,"vw":21.17},{"c":21.17,"h":21.17,"l":21.17,"n":2,"o":21.17,"t":"2026-09-22T08:00:00Z","v":250,"vw":21.17},{"c":21.26,"h":21.26,"l":21.26,"n":1,"o":21.26,"t":"2026-09-22T12:15:00Z","v":200,"vw":21.26},{"c":21.13,"h":21.13,"l":21.13,"n":31,"o":21.13,"t":"2026-09-22T13:00:00Z","v":938,"vw":21.13},{"c":21.19,"h":21.19,"l":21.08,"n":207,"o":21.18,"t":"2026-09-22T13:30:00Z","v":83478,"vw":21.137936},{"c":21.1509,"h":21.17,"l":21.09,"n":115,"o":21.1551,"t":"2026-09-22T13:45:00Z","v":11077,"vw":21.12728},{"c":21.11,"h":21.14,"l":21.08,"n":103,"o":21.13,"t":"2026-09-22T14:00:00Z","v":17369,"vw":21.101498},{"c":21.13,"h":21.1311,"l":21.071,"n":77,"o":21.1,"t":"2026-09-22T14:15:00Z","v":8931,"vw":21.104059},{"c":21.03,"h":21.12,"l":21.03,"n":130,"o":21.085,"t":"2026-09-22T14:30:00Z","v":12984,"vw":21.073243},{"c":21.0736,"h":21.0736,"l":21.01,"n":45,"o":21.03,"t":"2026-09-22T14:45:00Z","v":5021,"vw":21.050418},{"c":21.13,"h":21.13,"l":21.05,"n":40,"o":21.1,"t":"2026-09-22T15:00:00Z","v":15250,"vw":21.079898},{"c":21.11,"h":21.1554,"l":21.07,"n":87,"o":21.11,"t":"2026-09-22T15:15:00Z","v":20598,"vw":21.120574},{"c":21.0671,"h":21.1,"l":21.05,"n":16,"o":21.1,"t":"2026-09-22T15:30:00Z","v":1837,"vw":21.068562},{"c":21.09,"h":21.13,"l":21.07,"n":74,"o":21.105,"t":"2026-09-22T15:45:00Z","v":5577,"vw":21.106847},{"c":21.0656,"h":21.1,"l":21.06,"n":62,"o":21.08,"t":"2026-09-22T16:00:00Z","v":9245,"vw":21.073695},{"c":21.051,"h":21.1096,"l":21.05,"n":59,"o":21.05,"t":"2026-09-22T16:15:00Z","v":13427,"vw":21.072659},{"c":21.11,"h":21.11,"l":21.05,"n":34,"o":21.07,"t":"2026-09-22T16:30:00Z","v":4963,"vw":21.085251},{"c":21.125,"h":21.145,"l":21.08,"n":27,"o":21.12,"t":"2026-09-22T16:45:00Z","v":4287,"vw":21.113104},{"c":21.12,"h":21.19,"l":21.1,"n":29,"o":21.125,"t":"2026-09-22T17:00:00Z","v":12835,"vw":21.138341},{"c":21.13,"h":21.1899,"l":21.0801,"n":35,"o":21.1899,"t":"2026-09-22T17:15:00Z","v":20349,"vw":21.113596},{"c":21.1106,"h":21.15,"l":21.09,"n":34,"o":21.1036,"t":"2026-09-22T17:30:00Z","v":6029,"vw":21.13171},{"c":21.195,"h":21.2399,"l":21.14,"n":64,"o":21.14,"t":"2026-09-22T17:45:00Z","v":7996,"vw":21.166101},{"c":21.205,"h":21.2495,"l":21.1829,"n":23,"o":21.19,"t":"2026-09-22T18:00:00Z","v":4614,"vw":21.207395},{"c":21.2,"h":21.24,"l":21.2,"n":86,"o":21.24,"t":"2026-09-22T18:15:00Z","v":15809,"vw":21.231787},{"c":21.22,"h":21.23,"l":21.17,"n":150,"o":21.205,"t":"2026-09-22T18:30:00Z","v":23645,"vw":21.207386},{"c":21.21,"h":21.23,"l":21.1358,"n":40,"o":21.2,"t":"2026-09-22T18:45:00Z","v":5318,"vw":21.196798},{"c":21.23,"h":21.2399,"l":21.185,"n":146,"o":21.22,"t":"2026-09-22T19:00:00Z","v":57746,"vw":21.22565},{"c":21.24,"h":21.268,"l":21.23,"n":65,"o":21.23,"t":"2026-09-22T19:15:00Z","v":24743,"vw":21.239143},{"c":21.29,"h":21.3,"l":21.24,"n":135,"o":21.28,"t":"2026-09-22T19:30:00Z","v":51579,"vw":21.25703},{"c":21.28,"h":21.3,"l":21.24,"n":125,"o":21.29,"t":"2026-09-22T19:45:00Z","v":11001,"vw":21.277557},{"c":21.28,"h":21.28,"l":21.28,"n":5,"o":21.28,"t":"2026-09-22T20:00:00Z","v":212,"vw":21.28},{"c":21.27,"h":21.27,"l":21.27,"n":1,"o":21.27,"t":"2026-09-22T20:15:00Z","v":100,"vw":21.27},{"c":21.29,"h":21.29,"l":21.29,"n":1,"o":21.29,"t":"2026-09-22T20:45:00Z","v":100,"vw":21.29},{"c":21.32,"h":21.32,"l":21.32,"n":3,"o":21.32,"t":"2026-09-22T22:15:00Z","v":316,"vw":21.32},{"c":21.6067,"h":21.6067,"l":21.6067,"n":1,"o":21.6067,"t":"2026-09-23T10:15:00Z","v":100,"vw":21.6067},{"c":21.23,"h":21.23,"l":21.23,"n":1,"o":21.23,"t":"2026-09-23T12:15:00Z","v":100,"vw":21.23},{"c":21,"h":21.05,"l":21,"n":33,"o":21.05,"t":"2026-09-23T12:30:00Z","v":2966,"vw":21.039169},{"c":20.99,"h":21,"l":20.99,"n":22,"o":21,"t":"2026-09-23T12:45:00Z","v":1338,"vw":20.995898},{"c":20.96,"h":20.96,"l":20.96,"n":42,"o":20.96,"t":"2026-09-23T13:00:00Z","v":4151,"vw":20.96},{"c":20.96,"h":20.96,"l":20.96,"n":24,"o":20.96,"t":"2026-09-23T13:15:00Z","v":6755,"vw":20.96},{"c":20.96,"h":21.0399,"l":20.96,"n":182,"o":21,"t":"2026-09-23T13:30:00Z","v":36374,"vw":20.990328},{"c":20.91,"h":20.935,"l":20.9,"n":210,"o":20.92,"t":"2026-09-23T13:45:00Z","v":43961,"vw":20.913502},{"c":20.91,"h":20.96,"l":20.88,"n":210,"o":20.94,"t":"2026-09-23T14:00:00Z","v":50027,"vw":20.903811},{"c":20.892,"h":20.94,"l":20.87,"n":110,"o":20.915,"t":"2026-09-23T14:15:00Z","v":9433,"vw":20.896585},{"c":20.925,"h":20.96,"l":20.88,"n":42,"o":20.9,"t":"2026-09-23T14:30:00Z","v":8593,"vw":20.933864},{"c":20.95,"h":20.9799,"l":20.91,"n":92,"o":20.91,"t":"2026-09-23T14:45:00Z","v":12378,"vw":20.94322},{"c":20.97,"h":20.9799,"l":20.9301,"n":43,"o":20.94,"t":"2026-09-23T15:00:00Z","v":6668,"vw":20.966676},{"c":20.915,"h":20.9699,"l":20.91,"n":102,"o":20.955,"t":"2026-09-23T15:15:00Z","v":9592,"vw":20.94502},{"c":20.89,"h":20.93,"l":20.89,"n":152,"o":20.915,"t":"2026-09-23T15:30:00Z","v":24638,"vw":20.910244},{"c":20.9,"h":20.915,"l":20.87,"n":53,"o":20.905,"t":"2026-09-23T15:45:00Z","v":4541,"vw":20.899713},{"c":20.92,"h":20.92,"l":20.87,"n":33,"o":20.9,"t":"2026-09-23T16:00:00Z","v":6145,"vw":20.902525},{"c":20.91,"h":20.9299,"l":20.88,"n":43,"o":20.905,"t":"2026-09-23T16:15:00Z","v":14591,"vw":20.920102},{"c":20.915,"h":20.9499,"l":20.88,"n":46,"o":20.89,"t":"2026-09-23T16:30:00Z","v":11733,"vw":20.894752},{"c":20.9,"h":20.925,"l":20.88,"n":37,"o":20.925,"t":"2026-09-23T16:45:00Z","v":3747,"vw":20.901039},{"c":20.88,"h":20.9,"l":20.87,"n":73,"o":20.895,"t":"2026-09-23T17:00:00Z","v":6435,"vw":20.882902},{"c":20.91,"h":20.91,"l":20.865,"n":21,"o":20.87,"t":"2026-09-23T17:15:00Z","v":3025,"vw":20.883644},{"c":20.895,"h":20.91,"l":20.86,"n":56,"o":20.89,"t":"2026-09-23T17:30:00Z","v":8383,"vw":20.878087},{"c":20.93,"h":20.9481,"l":20.85,"n":74,"o":20.895,"t":"2026-09-23T17:45:00Z","v":9016,"vw":20.916121},{"c":20.93,"h":20.95,"l":20.93,"n":43,"o":20.95,"t":"2026-09-23T18:00:00Z","v":7374,"vw":20.940074},{"c":20.91,"h":20.9497,"l":20.91,"n":51,"o":20.93,"t":"2026-09-23T18:15:00Z","v":5295,"vw":20.927333},{"c":20.91,"h":20.93,"l":20.9,"n":65,"o":20.915,"t":"2026-09-23T18:30:00Z","v":11630,"vw":20.914631},{"c":20.915,"h":20.92,"l":20.88,"n":68,"o":20.91,"t":"2026-09-23T18:45:00Z","v":13306,"vw":20.907987},{"c":20.9,"h":20.96,"l":20.9,"n":112,"o":20.93,"t":"2026-09-23T19:00:00Z","v":26414,"vw":20.920256},{"c":20.91,"h":20.9299,"l":20.88,"n":46,"o":20.9,"t":"2026-09-23T19:15:00Z","v":3638,"vw":20.903651},{"c":20.9183,"h":20.9291,"l":20.88,"n":92,"o":20.91,"t":"2026-09-23T19:30:00Z","v":16028,"vw":20.916183},{"c":20.893,"h":20.935,"l":20.88,"n":220,"o":20.905,"t":"2026-09-23T19:45:00Z","v":68014,"vw":20.912502},{"c":20.87,"h":20.92,"l":20.87,"n":19,"o":20.92,"t":"2026-09-23T20:00:00Z","v":4759,"vw":20.874231},{"c":20.86,"h":20.86,"l":20.86,"n":1,"o":20.86,"t":"2026-09-23T20:45:00Z","v":268,"vw":20.86},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-09-23T21:45:00Z","v":239,"vw":21},{"c":20.92,"h":20.92,"l":20.92,"n":3,"o":20.92,"t":"2026-09-24T09:00:00Z","v":200,"vw":20.92},{"c":20.92,"h":20.92,"l":20.92,"n":2,"o":20.92,"t":"2026-09-24T09:15:00Z","v":166,"vw":20.92},{"c":20.92,"h":20.96,"l":20.92,"n":30,"o":20.96,"t":"2026-09-24T11:00:00Z","v":1440,"vw":20.943986},{"c":21.09,"h":21.09,"l":21.09,"n":1,"o":21.09,"t":"2026-09-24T11:30:00Z","v":693,"vw":21.09},{"c":20.86,"h":20.86,"l":20.86,"n":2,"o":20.86,"t":"2026-09-24T13:15:00Z","v":101,"vw":20.86},{"c":20.8237,"h":20.91,"l":20.81,"n":277,"o":20.91,"t":"2026-09-24T13:30:00Z","v":23075,"vw":20.838221},{"c":20.79,"h":20.83,"l":20.78,"n":195,"o":20.83,"t":"2026-09-24T13:45:00Z","v":31210,"vw":20.806335},{"c":20.838,"h":20.8406,"l":20.8,"n":13,"o":20.81,"t":"2026-09-24T14:00:00Z","v":969,"vw":20.817105},{"c":20.81,"h":20.8136,"l":20.7867,"n":97,"o":20.8,"t":"2026-09-24T14:15:00Z","v":9824,"vw":20.798668},{"c":20.76,"h":20.8,"l":20.76,"n":120,"o":20.78,"t":"2026-09-24T14:30:00Z","v":8368,"vw":20.775886},{"c":20.76,"h":20.78,"l":20.74,"n":115,"o":20.77,"t":"2026-09-24T14:45:00Z","v":7121,"vw":20.759807},{"c":20.72,"h":20.74,"l":20.7,"n":77,"o":20.74,"t":"2026-09-24T15:00:00Z","v":10861,"vw":20.707769},{"c":20.7464,"h":20.7699,"l":20.71,"n":51,"o":20.73,"t":"2026-09-24T15:15:00Z","v":7792,"vw":20.742007},{"c":20.75,"h":20.75,"l":20.71,"n":49,"o":20.73,"t":"2026-09-24T15:30:00Z","v":8726,"vw":20.732798},{"c":20.7216,"h":20.7895,"l":20.7216,"n":19,"o":20.7797,"t":"2026-09-24T15:45:00Z","v":4252,"vw":20.746501},{"c":20.76,"h":20.7606,"l":20.7293,"n":55,"o":20.75,"t":"2026-09-24T16:00:00Z","v":13075,"vw":20.733021},{"c":20.84,"h":20.855,"l":20.76,"n":40,"o":20.76,"t":"2026-09-24T16:15:00Z","v":3482,"vw":20.824415},{"c":20.855,"h":20.91,"l":20.8146,"n":27,"o":20.8146,"t":"2026-09-24T16:30:00Z","v":5719,"vw":20.860366},{"c":20.8577,"h":20.88,"l":20.81,"n":58,"o":20.82,"t":"2026-09-24T16:45:00Z","v":10610,"vw":20.843629},{"c":20.795,"h":20.85,"l":20.795,"n":175,"o":20.83,"t":"2026-09-24T17:00:00Z","v":24162,"vw":20.82545},{"c":20.78,"h":20.82,"l":20.7668,"n":62,"o":20.795,"t":"2026-09-24T17:15:00Z","v":7460,"vw":20.782432},{"c":20.78,"h":20.8,"l":20.75,"n":50,"o":20.78,"t":"2026-09-24T17:30:00Z","v":7192,"vw":20.771036},{"c":20.785,"h":20.785,"l":20.76,"n":45,"o":20.775,"t":"2026-09-24T17:45:00Z","v":2968,"vw":20.775828},{"c":20.7985,"h":20.7985,"l":20.733,"n":63,"o":20.785,"t":"2026-09-24T18:00:00Z","v":5384,"vw":20.761559},{"c":20.825,"h":20.87,"l":20.75,"n":58,"o":20.8,"t":"2026-09-24T18:15:00Z","v":18736,"vw":20.793584},{"c":20.899,"h":20.899,"l":20.815,"n":28,"o":20.825,"t":"2026-09-24T18:30:00Z","v":5330,"vw":20.849252},{"c":20.83,"h":20.835,"l":20.825,"n":13,"o":20.825,"t":"2026-09-24T18:45:00Z","v":921,"vw":20.827778},{"c":20.84,"h":20.8499,"l":20.74,"n":80,"o":20.81,"t":"2026-09-24T19:00:00Z","v":12856,"vw":20.805117},{"c":20.8691,"h":20.8691,"l":20.75,"n":41,"o":20.84,"t":"2026-09-24T19:15:00Z","v":6632,"vw":20.810727},{"c":20.84,"h":20.85,"l":20.8,"n":46,"o":20.84,"t":"2026-09-24T19:30:00Z","v":3151,"vw":20.826683},{"c":20.82,"h":20.875,"l":20.8,"n":114,"o":20.8,"t":"2026-09-24T19:45:00Z","v":10731,"vw":20.82416},{"c":20.85,"h":20.85,"l":20.85,"n":3,"o":20.85,"t":"2026-09-24T20:00:00Z","v":294,"vw":20.85},{"c":20.93,"h":20.93,"l":20.93,"n":4,"o":20.93,"t":"2026-09-24T20:15:00Z","v":1911,"vw":20.93},{"c":21.028,"h":21.028,"l":21,"n":6,"o":21,"t":"2026-09-25T13:15:00Z","v":1185,"vw":21.013835},{"c":20.85,"h":20.93,"l":20.8049,"n":235,"o":20.93,"t":"2026-09-25T13:30:00Z","v":43691,"vw":20.867398},{"c":20.84,"h":20.91,"l":20.84,"n":43,"o":20.8472,"t":"2026-09-25T13:45:00Z","v":3776,"vw":20.877532},{"c":20.79,"h":20.85,"l":20.74,"n":94,"o":20.84,"t":"2026-09-25T14:00:00Z","v":6798,"vw":20.789227},{"c":20.8,"h":20.8499,"l":20.78,"n":61,"o":20.78,"t":"2026-09-25T14:15:00Z","v":9596,"vw":20.809001},{"c":20.83,"h":20.8588,"l":20.8001,"n":82,"o":20.81,"t":"2026-09-25T14:30:00Z","v":10846,"vw":20.828087},{"c":20.87,"h":20.88,"l":20.835,"n":26,"o":20.835,"t":"2026-09-25T14:45:00Z","v":4764,"vw":20.856699},{"c":20.8656,"h":20.8999,"l":20.84,"n":54,"o":20.87,"t":"2026-09-25T15:00:00Z","v":9291,"vw":20.860563},{"c":20.865,"h":20.8999,"l":20.855,"n":60,"o":20.86,"t":"2026-09-25T15:15:00Z","v":6820,"vw":20.87187},{"c":20.86,"h":20.89,"l":20.86,"n":28,"o":20.89,"t":"2026-09-25T15:30:00Z","v":1876,"vw":20.87833},{"c":20.89,"h":20.89,"l":20.83,"n":55,"o":20.85,"t":"2026-09-25T15:45:00Z","v":14076,"vw":20.849827},{"c":20.9,"h":20.97,"l":20.9,"n":63,"o":20.93,"t":"2026-09-25T16:00:00Z","v":11909,"vw":20.943951},{"c":20.895,"h":20.9499,"l":20.89,"n":22,"o":20.905,"t":"2026-09-25T16:15:00Z","v":3520,"vw":20.903581},{"c":20.9,"h":20.9,"l":20.84,"n":21,"o":20.84,"t":"2026-09-25T16:30:00Z","v":8178,"vw":20.862171},{"c":20.84,"h":20.9,"l":20.84,"n":16,"o":20.9,"t":"2026-09-25T16:45:00Z","v":4780,"vw":20.895903},{"c":20.91,"h":20.91,"l":20.89,"n":9,"o":20.89,"t":"2026-09-25T17:00:00Z","v":930,"vw":20.904679},{"c":20.9,"h":20.9151,"l":20.9,"n":33,"o":20.91,"t":"2026-09-25T17:15:00Z","v":4817,"vw":20.901837},{"c":20.8864,"h":20.905,"l":20.87,"n":37,"o":20.88,"t":"2026-09-25T17:30:00Z","v":5312,"vw":20.892925},{"c":20.92,"h":20.92,"l":20.87,"n":51,"o":20.92,"t":"2026-09-25T17:45:00Z","v":24988,"vw":20.905583},{"c":20.89,"h":20.8951,"l":20.89,"n":12,"o":20.89,"t":"2026-09-25T18:00:00Z","v":1656,"vw":20.891667},{"c":20.91,"h":20.9241,"l":20.86,"n":55,"o":20.89,"t":"2026-09-25T18:15:00Z","v":7928,"vw":20.901286},{"c":20.92,"h":20.95,"l":20.91,"n":47,"o":20.91,"t":"2026-09-25T18:30:00Z","v":7674,"vw":20.921759},{"c":20.94,"h":20.95,"l":20.93,"n":50,"o":20.93,"t":"2026-09-25T18:45:00Z","v":6868,"vw":20.941656},{"c":20.94,"h":20.95,"l":20.91,"n":88,"o":20.94,"t":"2026-09-25T19:00:00Z","v":13458,"vw":20.937498},{"c":20.905,"h":20.95,"l":20.905,"n":84,"o":20.95,"t":"2026-09-25T19:15:00Z","v":11717,"vw":20.925277},{"c":20.93,"h":20.93,"l":20.92,"n":34,"o":20.92,"t":"2026-09-25T19:30:00Z","v":9560,"vw":20.926776},{"c":20.9,"h":20.94,"l":20.9,"n":211,"o":20.94,"t":"2026-09-25T19:45:00Z","v":23014,"vw":20.920091},{"c":20.8,"h":20.91,"l":20.8,"n":8,"o":20.91,"t":"2026-09-25T20:00:00Z","v":1215,"vw":20.900902},{"c":20.9,"h":20.9,"l":20.9,"n":9,"o":20.9,"t":"2026-09-25T21:45:00Z","v":201,"vw":20.9},{"c":20.91,"h":20.91,"l":20.91,"n":30,"o":20.91,"t":"2026-09-25T22:30:00Z","v":600,"vw":20.91},{"c":20.5,"h":20.66,"l":20.5,"n":29,"o":20.64,"t":"2026-09-28T08:00:00Z","v":963,"vw":20.570269},{"c":20.5,"h":20.5,"l":20.5,"n":2,"o":20.5,"t":"2026-09-28T09:15:00Z","v":857,"vw":20.5},{"c":20.74,"h":20.74,"l":20.74,"n":40,"o":20.74,"t":"2026-09-28T10:00:00Z","v":310,"vw":20.74},{"c":20.5,"h":20.8,"l":20.49,"n":165,"o":20.49,"t":"2026-09-28T11:00:00Z","v":5137,"vw":20.566198},{"c":20.68,"h":20.68,"l":20.45,"n":6,"o":20.45,"t":"2026-09-28T11:15:00Z","v":4935,"vw":20.672989},{"c":20.5,"h":20.51,"l":20.5,"n":7,"o":20.51,"t":"2026-09-28T11:30:00Z","v":757,"vw":20.506039},{"c":20.56,"h":20.57,"l":20.56,"n":42,"o":20.57,"t":"2026-09-28T12:00:00Z","v":1538,"vw":20.563333},{"c":20.5,"h":20.5,"l":20.5,"n":3,"o":20.5,"t":"2026-09-28T12:15:00Z","v":4772,"vw":20.5},{"c":20.41,"h":20.42,"l":20.41,"n":19,"o":20.42,"t":"2026-09-28T12:30:00Z","v":1001,"vw":20.412874},{"c":20.4,"h":20.53,"l":20.4,"n":23,"o":20.53,"t":"2026-09-28T12:45:00Z","v":2932,"vw":20.408846},{"c":20.28,"h":20.43,"l":20.28,"n":55,"o":20.43,"t":"2026-09-28T13:15:00Z","v":14733,"vw":20.357413},{"c":20.27,"h":20.28,"l":20.16,"n":733,"o":20.27,"t":"2026-09-28T13:30:00Z","v":145753,"vw":20.234293},{"c":20.31,"h":20.33,"l":20.28,"n":241,"o":20.2893,"t":"2026-09-28T13:45:00Z","v":37633,"vw":20.298255},{"c":20.22,"h":20.3,"l":20.2101,"n":236,"o":20.3,"t":"2026-09-28T14:00:00Z","v":22207,"vw":20.262208},{"c":20.22,"h":20.2352,"l":20.2,"n":187,"o":20.2299,"t":"2026-09-28T14:15:00Z","v":19806,"vw":20.21827},{"c":20.14,"h":20.22,"l":20.135,"n":310,"o":20.22,"t":"2026-09-28T14:30:00Z","v":36242,"vw":20.152835},{"c":20.0859,"h":20.14,"l":20.08,"n":238,"o":20.14,"t":"2026-09-28T14:45:00Z","v":22863,"vw":20.116347},{"c":20.08,"h":20.1425,"l":20.08,"n":101,"o":20.1,"t":"2026-09-28T15:00:00Z","v":56138,"vw":20.101743},{"c":20.135,"h":20.14,"l":20.1,"n":66,"o":20.11,"t":"2026-09-28T15:15:00Z","v":7822,"vw":20.111055},{"c":20.1,"h":20.1504,"l":20.1,"n":67,"o":20.14,"t":"2026-09-28T15:30:00Z","v":6265,"vw":20.12062},{"c":20.125,"h":20.15,"l":20.08,"n":91,"o":20.12,"t":"2026-09-28T15:45:00Z","v":18191,"vw":20.117954},{"c":20.11,"h":20.15,"l":20.1001,"n":96,"o":20.15,"t":"2026-09-28T16:00:00Z","v":12225,"vw":20.124848},{"c":20.23,"h":20.24,"l":20.11,"n":104,"o":20.11,"t":"2026-09-28T16:15:00Z","v":10906,"vw":20.163724},{"c":20.185,"h":20.23,"l":20.15,"n":85,"o":20.23,"t":"2026-09-28T16:30:00Z","v":10398,"vw":20.189706},{"c":20.159,"h":20.1999,"l":20.1,"n":74,"o":20.185,"t":"2026-09-28T16:45:00Z","v":11003,"vw":20.164362},{"c":20.18,"h":20.19,"l":20.12,"n":29,"o":20.135,"t":"2026-09-28T17:00:00Z","v":4017,"vw":20.156472},{"c":20.2199,"h":20.2199,"l":20.12,"n":24,"o":20.175,"t":"2026-09-28T17:15:00Z","v":14225,"vw":20.145593},{"c":20.17,"h":20.229,"l":20.16,"n":84,"o":20.22,"t":"2026-09-28T17:30:00Z","v":9827,"vw":20.185776},{"c":20.185,"h":20.23,"l":20.15,"n":53,"o":20.17,"t":"2026-09-28T17:45:00Z","v":6433,"vw":20.189764},{"c":20.1815,"h":20.22,"l":20.13,"n":71,"o":20.15,"t":"2026-09-28T18:00:00Z","v":11907,"vw":20.186488},{"c":20.185,"h":20.2082,"l":20.15,"n":64,"o":20.2082,"t":"2026-09-28T18:15:00Z","v":15677,"vw":20.17767},{"c":20.2197,"h":20.2197,"l":20.1377,"n":36,"o":20.18,"t":"2026-09-28T18:30:00Z","v":6100,"vw":20.163769},{"c":20.175,"h":20.225,"l":20.13,"n":52,"o":20.18,"t":"2026-09-28T18:45:00Z","v":6502,"vw":20.161554},{"c":20.1999,"h":20.2099,"l":20.12,"n":100,"o":20.12,"t":"2026-09-28T19:00:00Z","v":19000,"vw":20.175316},{"c":20.175,"h":20.1999,"l":20.14,"n":83,"o":20.175,"t":"2026-09-28T19:15:00Z","v":42336,"vw":20.162396},{"c":20.14,"h":20.2,"l":20.14,"n":94,"o":20.17,"t":"2026-09-28T19:30:00Z","v":13326,"vw":20.170739},{"c":20.1,"h":20.1707,"l":20.1,"n":257,"o":20.1616,"t":"2026-09-28T19:45:00Z","v":28839,"vw":20.131194},{"c":20.17,"h":20.17,"l":20.14,"n":12,"o":20.14,"t":"2026-09-28T20:00:00Z","v":945,"vw":20.14641},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-09-28T20:15:00Z","v":299,"vw":20.15},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-09-28T22:45:00Z","v":200,"vw":20.15},{"c":20.6,"h":20.6,"l":20.6,"n":8,"o":20.6,"t":"2026-09-29T11:30:00Z","v":250,"vw":20.6},{"c":20.21,"h":20.21,"l":20.21,"n":2,"o":20.21,"t":"2026-09-29T12:15:00Z","v":1910,"vw":20.21},{"c":20.21,"h":20.21,"l":20.21,"n":1,"o":20.21,"t":"2026-09-29T13:15:00Z","v":228,"vw":20.21},{"c":20.2835,"h":20.3,"l":20.245,"n":153,"o":20.3,"t":"2026-09-29T13:30:00Z","v":21938,"vw":20.278124},{"c":20.26,"h":20.3,"l":20.24,"n":129,"o":20.25,"t":"2026-09-29T13:45:00Z","v":17185,"vw":20.275111},{"c":20.316,"h":20.33,"l":20.27,"n":118,"o":20.27,"t":"2026-09-29T14:00:00Z","v":15921,"vw":20.302296},{"c":20.37,"h":20.3799,"l":20.3141,"n":136,"o":20.32,"t":"2026-09-29T14:15:00Z","v":22665,"vw":20.345208},{"c":20.34,"h":20.3741,"l":20.32,"n":90,"o":20.37,"t":"2026-09-29T14:30:00Z","v":487811,"vw":20.3307},{"c":20.335,"h":20.3487,"l":20.32,"n":34,"o":20.3487,"t":"2026-09-29T14:45:00Z","v":8568,"vw":20.338031},{"c":20.32,"h":20.34,"l":20.31,"n":39,"o":20.34,"t":"2026-09-29T15:00:00Z","v":7556,"vw":20.329722},{"c":20.26,"h":20.33,"l":20.25,"n":102,"o":20.33,"t":"2026-09-29T15:15:00Z","v":13631,"vw":20.285774},{"c":20.28,"h":20.295,"l":20.25,"n":43,"o":20.25,"t":"2026-09-29T15:30:00Z","v":12381,"vw":20.286251},{"c":20.28,"h":20.3,"l":20.28,"n":40,"o":20.2894,"t":"2026-09-29T15:45:00Z","v":5105,"vw":20.288569},{"c":20.25,"h":20.29,"l":20.25,"n":48,"o":20.28,"t":"2026-09-29T16:00:00Z","v":7208,"vw":20.26966},{"c":20.2731,"h":20.2799,"l":20.23,"n":65,"o":20.2696,"t":"2026-09-29T16:15:00Z","v":13789,"vw":20.253923},{"c":20.23,"h":20.26,"l":20.22,"n":106,"o":20.24,"t":"2026-09-29T16:30:00Z","v":13519,"vw":20.244453},{"c":20.22,"h":20.23,"l":20.2,"n":44,"o":20.21,"t":"2026-09-29T16:45:00Z","v":3572,"vw":20.217847},{"c":20.205,"h":20.2499,"l":20.19,"n":30,"o":20.2,"t":"2026-09-29T17:00:00Z","v":3182,"vw":20.205168},{"c":20.2,"h":20.26,"l":20.18,"n":136,"o":20.21,"t":"2026-09-29T17:15:00Z","v":17789,"vw":20.224212},{"c":20.16,"h":20.23,"l":20.16,"n":39,"o":20.23,"t":"2026-09-29T17:30:00Z","v":8471,"vw":20.198017},{"c":20.15,"h":20.25,"l":20.15,"n":111,"o":20.2,"t":"2026-09-29T17:45:00Z","v":12211,"vw":20.174863},{"c":20.24,"h":20.325,"l":20.2378,"n":53,"o":20.2799,"t":"2026-09-29T18:00:00Z","v":13278,"vw":20.285991},{"c":20.31,"h":20.31,"l":20.275,"n":52,"o":20.31,"t":"2026-09-29T18:15:00Z","v":6503,"vw":20.288228},{"c":20.328,"h":20.36,"l":20.24,"n":144,"o":20.24,"t":"2026-09-29T18:30:00Z","v":16524,"vw":20.298696},{"c":20.31,"h":20.325,"l":20.29,"n":50,"o":20.32,"t":"2026-09-29T18:45:00Z","v":4829,"vw":20.305605},{"c":20.305,"h":20.365,"l":20.27,"n":103,"o":20.36,"t":"2026-09-29T19:00:00Z","v":6339,"vw":20.317209},{"c":20.31,"h":20.36,"l":20.3018,"n":126,"o":20.33,"t":"2026-09-29T19:15:00Z","v":23742,"vw":20.326317},{"c":20.34,"h":20.3699,"l":20.29,"n":160,"o":20.325,"t":"2026-09-29T19:30:00Z","v":22224,"vw":20.321043},{"c":20.38,"h":20.38,"l":20.3,"n":325,"o":20.34,"t":"2026-09-29T19:45:00Z","v":36482,"vw":20.330356},{"c":20.3277,"h":20.39,"l":20.3277,"n":7,"o":20.39,"t":"2026-09-29T20:00:00Z","v":688,"vw":20.362635},{"c":20.44,"h":20.44,"l":20.44,"n":1,"o":20.44,"t":"2026-09-29T22:00:00Z","v":486,"vw":20.44},{"c":20.51,"h":20.51,"l":20.51,"n":2,"o":20.51,"t":"2026-09-30T13:00:00Z","v":921,"vw":20.51},{"c":20.57,"h":20.57,"l":20.52,"n":5,"o":20.52,"t":"2026-09-30T13:15:00Z","v":3931,"vw":20.565057},{"c":20.3959,"h":20.52,"l":20.39,"n":188,"o":20.52,"t":"2026-09-30T13:30:00Z","v":27726,"vw":20.439793},{"c":20.4099,"h":20.4299,"l":20.31,"n":56,"o":20.38,"t":"2026-09-30T13:45:00Z","v":6205,"vw":20.385439},{"c":20.38,"h":20.4099,"l":20.31,"n":52,"o":20.355,"t":"2026-09-30T14:00:00Z","v":5708,"vw":20.373402},{"c":20.33,"h":20.3941,"l":20.33,"n":191,"o":20.38,"t":"2026-09-30T14:15:00Z","v":30691,"vw":20.349248},{"c":20.35,"h":20.36,"l":20.3101,"n":78,"o":20.33,"t":"2026-09-30T14:30:00Z","v":25409,"vw":20.330066},{"c":20.34,"h":20.39,"l":20.3101,"n":18,"o":20.345,"t":"2026-09-30T14:45:00Z","v":1945,"vw":20.343942},{"c":20.31,"h":20.35,"l":20.25,"n":99,"o":20.34,"t":"2026-09-30T15:00:00Z","v":7315,"vw":20.295007},{"c":20.26,"h":20.338,"l":20.23,"n":100,"o":20.31,"t":"2026-09-30T15:15:00Z","v":16149,"vw":20.289913},{"c":20.2699,"h":20.31,"l":20.23,"n":66,"o":20.2698,"t":"2026-09-30T15:30:00Z","v":5525,"vw":20.274107},{"c":20.26,"h":20.28,"l":20.23,"n":44,"o":20.2472,"t":"2026-09-30T15:45:00Z","v":8258,"vw":20.247026},{"c":20.29,"h":20.29,"l":20.25,"n":57,"o":20.26,"t":"2026-09-30T16:00:00Z","v":5014,"vw":20.268655},{"c":20.28,"h":20.3111,"l":20.26,"n":25,"o":20.27,"t":"2026-09-30T16:15:00Z","v":2275,"vw":20.275702},{"c":20.28,"h":20.28,"l":20.25,"n":20,"o":20.25,"t":"2026-09-30T16:30:00Z","v":4821,"vw":20.252617},{"c":20.28,"h":20.3,"l":20.25,"n":69,"o":20.25,"t":"2026-09-30T16:45:00Z","v":10116,"vw":20.256012},{"c":20.27,"h":20.28,"l":20.25,"n":51,"o":20.28,"t":"2026-09-30T17:00:00Z","v":10169,"vw":20.264856},{"c":20.27,"h":20.28,"l":20.25,"n":64,"o":20.27,"t":"2026-09-30T17:15:00Z","v":16541,"vw":20.252256},{"c":20.25,"h":20.265,"l":20.23,"n":127,"o":20.265,"t":"2026-09-30T17:30:00Z","v":14065,"vw":20.24461},{"c":20.24,"h":20.24,"l":20.215,"n":76,"o":20.24,"t":"2026-09-30T17:45:00Z","v":5623,"vw":20.231307},{"c":20.245,"h":20.26,"l":20.2,"n":43,"o":20.26,"t":"2026-09-30T18:00:00Z","v":6452,"vw":20.223462},{"c":20.26,"h":20.26,"l":20.218,"n":92,"o":20.24,"t":"2026-09-30T18:15:00Z","v":29936,"vw":20.228198},{"c":20.24,"h":20.26,"l":20.22,"n":33,"o":20.26,"t":"2026-09-30T18:30:00Z","v":6516,"vw":20.246006},{"c":20.26,"h":20.2699,"l":20.22,"n":86,"o":20.25,"t":"2026-09-30T18:45:00Z","v":13723,"vw":20.244945},{"c":20.22,"h":20.27,"l":20.22,"n":74,"o":20.26,"t":"2026-09-30T19:00:00Z","v":11071,"vw":20.242942},{"c":20.24,"h":20.28,"l":20.2398,"n":48,"o":20.25,"t":"2026-09-30T19:15:00Z","v":7305,"vw":20.251709},{"c":20.24,"h":20.29,"l":20.23,"n":184,"o":20.27,"t":"2026-09-30T19:30:00Z","v":27741,"vw":20.257169},{"c":20.25,"h":20.28,"l":20.22,"n":156,"o":20.27,"t":"2026-09-30T19:45:00Z","v":11370,"vw":20.251872},{"c":20.22,"h":20.32,"l":20.22,"n":6,"o":20.32,"t":"2026-09-30T20:00:00Z","v":723,"vw":20.291488},{"c":20.46,"h":20.46,"l":20.2,"n":8,"o":20.2,"t":"2026-10-01T08:00:00Z","v":799,"vw":20.247308},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-01T08:30:00Z","v":200,"vw":20.2},{"c":20.2171,"h":20.2171,"l":20.2171,"n":1,"o":20.2171,"t":"2026-10-01T11:15:00Z","v":650,"vw":20.2171},{"c":20.21,"h":20.21,"l":20.21,"n":4,"o":20.21,"t":"2026-10-01T12:00:00Z","v":3421,"vw":20.21},{"c":20.28,"h":20.31,"l":20.28,"n":3,"o":20.31,"t":"2026-10-01T13:00:00Z","v":373,"vw":20.288065},{"c":20.16,"h":20.19,"l":20.01,"n":247,"o":20.18,"t":"2026-10-01T13:30:00Z","v":30639,"vw":20.152879},{"c":20.1351,"h":20.2,"l":20.1001,"n":239,"o":20.16,"t":"2026-10-01T13:45:00Z","v":67541,"vw":20.166175},{"c":20.105,"h":20.18,"l":20.0901,"n":179,"o":20.1151,"t":"2026-10-01T14:00:00Z","v":68368,"vw":20.135704},{"c":20.11,"h":20.14,"l":20.09,"n":564,"o":20.1199,"t":"2026-10-01T14:15:00Z","v":187248,"vw":20.115179},{"c":20.1337,"h":20.17,"l":20.1,"n":216,"o":20.1,"t":"2026-10-01T14:30:00Z","v":57684,"vw":20.132228},{"c":20.1,"h":20.14,"l":20.1,"n":177,"o":20.12,"t":"2026-10-01T14:45:00Z","v":49121,"vw":20.12488},{"c":20.075,"h":20.11,"l":20.06,"n":125,"o":20.11,"t":"2026-10-01T15:00:00Z","v":23165,"vw":20.065783},{"c":20.1422,"h":20.1422,"l":20.08,"n":92,"o":20.08,"t":"2026-10-01T15:15:00Z","v":14817,"vw":20.100985},{"c":20.125,"h":20.18,"l":20.07,"n":147,"o":20.13,"t":"2026-10-01T15:30:00Z","v":27626,"vw":20.126759},{"c":20.11,"h":20.16,"l":20.09,"n":165,"o":20.13,"t":"2026-10-01T15:45:00Z","v":54957,"vw":20.139138},{"c":20.125,"h":20.1506,"l":20.11,"n":311,"o":20.12,"t":"2026-10-01T16:00:00Z","v":62111,"vw":20.127973},{"c":20.145,"h":20.145,"l":20.101,"n":171,"o":20.1399,"t":"2026-10-01T16:15:00Z","v":21721,"vw":20.133444},{"c":20.11,"h":20.1434,"l":20.105,"n":29,"o":20.1434,"t":"2026-10-01T16:30:00Z","v":3684,"vw":20.11504},{"c":20.09,"h":20.15,"l":20.08,"n":364,"o":20.125,"t":"2026-10-01T16:45:00Z","v":65739,"vw":20.108893},{"c":20.13,"h":20.15,"l":20.081,"n":113,"o":20.105,"t":"2026-10-01T17:00:00Z","v":34551,"vw":20.119706},{"c":20.14,"h":20.1799,"l":20.13,"n":119,"o":20.14,"t":"2026-10-01T17:15:00Z","v":24298,"vw":20.146021},{"c":20.1305,"h":20.22,"l":20.1305,"n":442,"o":20.15,"t":"2026-10-01T17:30:00Z","v":164036,"vw":20.17254},{"c":20.1,"h":20.2,"l":20.1,"n":104,"o":20.13,"t":"2026-10-01T17:45:00Z","v":32333,"vw":20.15417},{"c":20.15,"h":20.2,"l":20.11,"n":395,"o":20.11,"t":"2026-10-01T18:00:00Z","v":56562,"vw":20.126701},{"c":20.145,"h":20.18,"l":20.11,"n":713,"o":20.1477,"t":"2026-10-01T18:15:00Z","v":199191,"vw":20.131324},{"c":20.16,"h":20.17,"l":20.1201,"n":409,"o":20.1201,"t":"2026-10-01T18:30:00Z","v":95507,"vw":20.155744},{"c":20.135,"h":20.16,"l":20.13,"n":316,"o":20.155,"t":"2026-10-01T18:45:00Z","v":34606,"vw":20.148938},{"c":20.1799,"h":20.1799,"l":20.11,"n":312,"o":20.14,"t":"2026-10-01T19:00:00Z","v":272773,"vw":20.119015},{"c":20.16,"h":20.18,"l":20.16,"n":141,"o":20.16,"t":"2026-10-01T19:15:00Z","v":20566,"vw":20.175004},{"c":20.1701,"h":20.185,"l":20.16,"n":89,"o":20.17,"t":"2026-10-01T19:30:00Z","v":13676,"vw":20.171265},{"c":20.165,"h":20.19,"l":20.16,"n":206,"o":20.17,"t":"2026-10-01T19:45:00Z","v":38679,"vw":20.170457},{"c":20.16,"h":20.16,"l":20.16,"n":5,"o":20.16,"t":"2026-10-01T20:00:00Z","v":1014,"vw":20.16},{"c":20.0732,"h":20.0732,"l":20.0732,"n":1,"o":20.0732,"t":"2026-10-01T20:30:00Z","v":400,"vw":20.0732},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-10-02T08:00:00Z","v":100,"vw":20.46},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-02T12:00:00Z","v":561,"vw":20.15},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-02T12:15:00Z","v":249,"vw":20.25},{"c":20.26,"h":20.26,"l":20.26,"n":16,"o":20.26,"t":"2026-10-02T12:30:00Z","v":568,"vw":20.26},{"c":20.3,"h":20.3,"l":20.3,"n":3,"o":20.3,"t":"2026-10-02T13:00:00Z","v":1987,"vw":20.3},{"c":20.273,"h":20.3499,"l":20.23,"n":193,"o":20.25,"t":"2026-10-02T13:30:00Z","v":62209,"vw":20.264941},{"c":20.26,"h":20.275,"l":20.21,"n":189,"o":20.245,"t":"2026-10-02T13:45:00Z","v":34527,"vw":20.251357},{"c":20.245,"h":20.305,"l":20.2142,"n":195,"o":20.26,"t":"2026-10-02T14:00:00Z","v":51766,"vw":20.247665},{"c":20.18,"h":20.255,"l":20.169,"n":845,"o":20.25,"t":"2026-10-02T14:15:00Z","v":15802,"vw":20.217587},{"c":20.18,"h":20.1924,"l":20.14,"n":291,"o":20.1924,"t":"2026-10-02T14:30:00Z","v":55008,"vw":20.166246},{"c":20.09,"h":20.17,"l":20.07,"n":361,"o":20.17,"t":"2026-10-02T14:45:00Z","v":68576,"vw":20.116188},{"c":20.05,"h":20.1,"l":20.02,"n":592,"o":20.1,"t":"2026-10-02T15:00:00Z","v":108262,"vw":20.060667},{"c":20.0524,"h":20.07,"l":20,"n":398,"o":20.04,"t":"2026-10-02T15:15:00Z","v":62234,"vw":20.014648},{"c":20.01,"h":20.0681,"l":20.01,"n":185,"o":20.03,"t":"2026-10-02T15:30:00Z","v":32076,"vw":20.030371},{"c":19.97,"h":20.05,"l":19.97,"n":269,"o":20,"t":"2026-10-02T15:45:00Z","v":55572,"vw":20.009185},{"c":20.02,"h":20.0533,"l":19.9629,"n":94,"o":20,"t":"2026-10-02T16:00:00Z","v":18581,"vw":19.992791},{"c":20.01,"h":20.04,"l":20,"n":117,"o":20.0026,"t":"2026-10-02T16:15:00Z","v":27322,"vw":20.016394},{"c":20.02,"h":20.045,"l":20,"n":93,"o":20.01,"t":"2026-10-02T16:30:00Z","v":19655,"vw":20.014301},{"c":20.03,"h":20.035,"l":20,"n":155,"o":20.01,"t":"2026-10-02T16:45:00Z","v":10443,"vw":20.014022},{"c":20.01,"h":20.0499,"l":20,"n":99,"o":20.03,"t":"2026-10-02T17:00:00Z","v":26397,"vw":20.022948},{"c":19.9801,"h":20.04,"l":19.98,"n":167,"o":20.01,"t":"2026-10-02T17:15:00Z","v":49261,"vw":20.00487},{"c":20.0099,"h":20.03,"l":19.9839,"n":64,"o":19.99,"t":"2026-10-02T17:30:00Z","v":10785,"vw":19.996753},{"c":20,"h":20.0434,"l":19.99,"n":113,"o":20.0434,"t":"2026-10-02T17:45:00Z","v":15201,"vw":20.006063},{"c":20.015,"h":20.015,"l":20,"n":85,"o":20.005,"t":"2026-10-02T18:00:00Z","v":7975,"vw":20.004932},{"c":20.015,"h":20.015,"l":20,"n":135,"o":20.01,"t":"2026-10-02T18:15:00Z","v":13732,"vw":20.003917},{"c":20.02,"h":20.03,"l":20.005,"n":104,"o":20.01,"t":"2026-10-02T18:30:00Z","v":19253,"vw":20.014876},{"c":20.03,"h":20.03,"l":20.01,"n":139,"o":20.02,"t":"2026-10-02T18:45:00Z","v":9429,"vw":20.020856},{"c":20.07,"h":20.0991,"l":20.02,"n":237,"o":20.02,"t":"2026-10-02T19:00:00Z","v":309827,"vw":20.086922},{"c":20.0576,"h":20.065,"l":20.035,"n":115,"o":20.05,"t":"2026-10-02T19:15:00Z","v":9001,"vw":20.048437},{"c":20.04,"h":20.06,"l":20.04,"n":64,"o":20.06,"t":"2026-10-02T19:30:00Z","v":8502,"vw":20.051242},{"c":20.04,"h":20.06,"l":20.01,"n":102,"o":20.035,"t":"2026-10-02T19:45:00Z","v":19319,"vw":20.037232},{"c":20.06,"h":20.06,"l":20.06,"n":4,"o":20.06,"t":"2026-10-02T20:00:00Z","v":116,"vw":20.06},{"c":20.0232,"h":20.0232,"l":20.0232,"n":1,"o":20.0232,"t":"2026-10-05T11:00:00Z","v":252,"vw":20.0232},{"c":20.06,"h":20.17,"l":20.01,"n":383,"o":20.17,"t":"2026-10-05T13:30:00Z","v":106682,"vw":20.084147},{"c":20.0599,"h":20.06,"l":20.01,"n":175,"o":20.05,"t":"2026-10-05T13:45:00Z","v":40888,"vw":20.02806},{"c":20.06,"h":20.075,"l":20.01,"n":99,"o":20.01,"t":"2026-10-05T14:00:00Z","v":25299,"vw":20.038939},{"c":20.02,"h":20.08,"l":20.02,"n":157,"o":20.06,"t":"2026-10-05T14:15:00Z","v":18736,"vw":20.037482},{"c":20.043,"h":20.043,"l":20,"n":193,"o":20.02,"t":"2026-10-05T14:30:00Z","v":15939,"vw":20.010783},{"c":20.08,"h":20.08,"l":20.0127,"n":59,"o":20.0127,"t":"2026-10-05T14:45:00Z","v":9508,"vw":20.043839},{"c":20.025,"h":20.0899,"l":20.01,"n":191,"o":20.0814,"t":"2026-10-05T15:00:00Z","v":34222,"vw":20.032487},{"c":20.04,"h":20.04,"l":19.95,"n":270,"o":20.02,"t":"2026-10-05T15:15:00Z","v":33406,"vw":20.002113},{"c":20.01,"h":20.04,"l":19.98,"n":143,"o":20.009,"t":"2026-10-05T15:30:00Z","v":19420,"vw":20.010853},{"c":20.03,"h":20.03,"l":20,"n":82,"o":20.01,"t":"2026-10-05T15:45:00Z","v":13913,"vw":20.010005},{"c":19.97,"h":20.03,"l":19.97,"n":112,"o":20.02,"t":"2026-10-05T16:00:00Z","v":38028,"vw":19.989912},{"c":19.96,"h":19.975,"l":19.96,"n":103,"o":19.9606,"t":"2026-10-05T16:15:00Z","v":7980,"vw":19.966165},{"c":19.98,"h":19.99,"l":19.96,"n":86,"o":19.96,"t":"2026-10-05T16:30:00Z","v":13862,"vw":19.974441},{"c":19.97,"h":19.98,"l":19.9501,"n":61,"o":19.9501,"t":"2026-10-05T16:45:00Z","v":8603,"vw":19.962201},{"c":19.96,"h":19.98,"l":19.96,"n":106,"o":19.97,"t":"2026-10-05T17:00:00Z","v":8813,"vw":19.968604},{"c":19.97,"h":19.98,"l":19.9501,"n":82,"o":19.97,"t":"2026-10-05T17:15:00Z","v":12505,"vw":19.969417},{"c":19.9701,"h":19.995,"l":19.96,"n":139,"o":19.97,"t":"2026-10-05T17:30:00Z","v":26534,"vw":19.970845},{"c":20.02,"h":20.02,"l":19.9701,"n":89,"o":19.98,"t":"2026-10-05T17:45:00Z","v":7879,"vw":19.996365},{"c":20.0052,"h":20.06,"l":20,"n":61,"o":20.02,"t":"2026-10-05T18:00:00Z","v":43050,"vw":20.037418},{"c":20.04,"h":20.04,"l":20,"n":49,"o":20.01,"t":"2026-10-05T18:15:00Z","v":4347,"vw":20.014071},{"c":20.02,"h":20.08,"l":19.9903,"n":104,"o":20.02,"t":"2026-10-05T18:30:00Z","v":23563,"vw":20.027166},{"c":20.01,"h":20.07,"l":20.01,"n":22,"o":20.035,"t":"2026-10-05T18:45:00Z","v":6680,"vw":20.04252},{"c":20.035,"h":20.0699,"l":20.02,"n":121,"o":20.045,"t":"2026-10-05T19:00:00Z","v":14361,"vw":20.038954},{"c":20.045,"h":20.05,"l":20.02,"n":172,"o":20.035,"t":"2026-10-05T19:15:00Z","v":38136,"vw":20.027709},{"c":20.03,"h":20.05,"l":20.0287,"n":293,"o":20.045,"t":"2026-10-05T19:30:00Z","v":27151,"vw":20.035042},{"c":20.04,"h":20.04,"l":20.01,"n":117,"o":20.03,"t":"2026-10-05T19:45:00Z","v":20451,"vw":20.02656},{"c":19.9887,"h":20.01,"l":19.9887,"n":5,"o":20.01,"t":"2026-10-05T20:00:00Z","v":2885,"vw":20.008145},{"c":20.01,"h":20.02,"l":20.01,"n":3,"o":20.02,"t":"2026-10-05T22:45:00Z","v":1340,"vw":20.012239},{"c":20.1242,"h":20.1242,"l":20.105,"n":2,"o":20.105,"t":"2026-10-06T13:00:00Z","v":616,"vw":20.120584},{"c":20.13,"h":20.13,"l":20.13,"n":4,"o":20.13,"t":"2026-10-06T13:15:00Z","v":500,"vw":20.13},{"c":20.09,"h":20.1827,"l":20.08,"n":181,"o":20.14,"t":"2026-10-06T13:30:00Z","v":24092,"vw":20.134269},{"c":20.09,"h":20.12,"l":20.07,"n":108,"o":20.08,"t":"2026-10-06T13:45:00Z","v":19893,"vw":20.101205},{"c":20.105,"h":20.11,"l":20.09,"n":129,"o":20.09,"t":"2026-10-06T14:00:00Z","v":19130,"vw":20.103027},{"c":20.039,"h":20.1,"l":20.039,"n":163,"o":20.1,"t":"2026-10-06T14:15:00Z","v":12173,"vw":20.072969},{"c":20.08,"h":20.11,"l":20.0357,"n":68,"o":20.05,"t":"2026-10-06T14:30:00Z","v":10117,"vw":20.062831},{"c":20.09,"h":20.11,"l":20.07,"n":53,"o":20.085,"t":"2026-10-06T14:45:00Z","v":6201,"vw":20.08919},{"c":20.15,"h":20.155,"l":20.1,"n":57,"o":20.1034,"t":"2026-10-06T15:00:00Z","v":11502,"vw":20.131691},{"c":20.14,"h":20.17,"l":20.13,"n":74,"o":20.14,"t":"2026-10-06T15:15:00Z","v":12022,"vw":20.150449},{"c":20.165,"h":20.19,"l":20.12,"n":88,"o":20.12,"t":"2026-10-06T15:30:00Z","v":18369,"vw":20.158117},{"c":20.15,"h":20.19,"l":20.15,"n":97,"o":20.18,"t":"2026-10-06T15:45:00Z","v":23132,"vw":20.161495},{"c":20.15,"h":20.17,"l":20.1403,"n":37,"o":20.16,"t":"2026-10-06T16:00:00Z","v":7795,"vw":20.154745},{"c":20.14,"h":20.16,"l":20.138,"n":57,"o":20.15,"t":"2026-10-06T16:15:00Z","v":10583,"vw":20.147305},{"c":20.13,"h":20.15,"l":20.1101,"n":61,"o":20.13,"t":"2026-10-06T16:30:00Z","v":12089,"vw":20.132735},{"c":20.11,"h":20.16,"l":20.11,"n":65,"o":20.135,"t":"2026-10-06T16:45:00Z","v":12092,"vw":20.118492},{"c":20.14,"h":20.19,"l":20.11,"n":37,"o":20.11,"t":"2026-10-06T17:00:00Z","v":6844,"vw":20.137882},{"c":20.14,"h":20.149,"l":20.1,"n":15,"o":20.1,"t":"2026-10-06T17:15:00Z","v":2331,"vw":20.128386},{"c":20.16,"h":20.16,"l":20.13,"n":30,"o":20.1301,"t":"2026-10-06T17:30:00Z","v":4026,"vw":20.14435},{"c":20.145,"h":20.1599,"l":20.145,"n":12,"o":20.1599,"t":"2026-10-06T17:45:00Z","v":978,"vw":20.149938},{"c":20.16,"h":20.17,"l":20.145,"n":24,"o":20.145,"t":"2026-10-06T18:00:00Z","v":2105,"vw":20.160423},{"c":20.165,"h":20.19,"l":20.165,"n":14,"o":20.1736,"t":"2026-10-06T18:15:00Z","v":2426,"vw":20.174916},{"c":20.17,"h":20.1999,"l":20.145,"n":63,"o":20.16,"t":"2026-10-06T18:30:00Z","v":16230,"vw":20.172108},{"c":20.19,"h":20.19,"l":20.17,"n":29,"o":20.17,"t":"2026-10-06T18:45:00Z","v":3822,"vw":20.179727},{"c":20.195,"h":20.23,"l":20.19,"n":193,"o":20.2,"t":"2026-10-06T19:00:00Z","v":33307,"vw":20.208833},{"c":20.185,"h":20.2,"l":20.18,"n":63,"o":20.2,"t":"2026-10-06T19:15:00Z","v":9481,"vw":20.187957},{"c":20.17,"h":20.18,"l":20.16,"n":57,"o":20.18,"t":"2026-10-06T19:30:00Z","v":10054,"vw":20.171756},{"c":20.18,"h":20.18,"l":20.155,"n":145,"o":20.17,"t":"2026-10-06T19:45:00Z","v":18078,"vw":20.165615},{"c":20.18,"h":20.18,"l":20.18,"n":6,"o":20.18,"t":"2026-10-06T20:00:00Z","v":389,"vw":20.18},{"c":20.1501,"h":20.1501,"l":20.1501,"n":1,"o":20.1501,"t":"2026-10-06T20:15:00Z","v":3147,"vw":20.1501},{"c":20.2169,"h":20.2169,"l":20.2169,"n":1,"o":20.2169,"t":"2026-10-06T21:45:00Z","v":100,"vw":20.2169},{"c":20.0597,"h":20.0597,"l":20.0597,"n":1,"o":20.0597,"t":"2026-10-06T23:15:00Z","v":150,"vw":20.0597},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-10-06T23:45:00Z","v":194,"vw":20.02},{"c":20.039,"h":20.039,"l":20.039,"n":1,"o":20.039,"t":"2026-10-07T11:00:00Z","v":1000,"vw":20.039},{"c":20.0301,"h":20.0346,"l":20.03,"n":9,"o":20.0346,"t":"2026-10-07T11:30:00Z","v":545,"vw":20.032899},{"c":20,"h":20,"l":20,"n":43,"o":20,"t":"2026-10-07T12:15:00Z","v":1111,"vw":20},{"c":19.89,"h":19.89,"l":19.89,"n":16,"o":19.89,"t":"2026-10-07T12:30:00Z","v":464,"vw":19.89},{"c":19.8277,"h":19.9,"l":19.8277,"n":2,"o":19.9,"t":"2026-10-07T12:45:00Z","v":322,"vw":19.850153},{"c":19.815,"h":19.85,"l":19.79,"n":265,"o":19.83,"t":"2026-10-07T13:30:00Z","v":42242,"vw":19.823522},{"c":19.885,"h":19.889,"l":19.8,"n":135,"o":19.8064,"t":"2026-10-07T13:45:00Z","v":21822,"vw":19.858639},{"c":19.87,"h":19.9,"l":19.86,"n":114,"o":19.8988,"t":"2026-10-07T14:00:00Z","v":15485,"vw":19.869236},{"c":19.86,"h":19.875,"l":19.84,"n":205,"o":19.85,"t":"2026-10-07T14:15:00Z","v":17015,"vw":19.86015},{"c":19.8701,"h":19.93,"l":19.86,"n":42,"o":19.87,"t":"2026-10-07T14:30:00Z","v":23721,"vw":19.897326},{"c":19.89,"h":19.91,"l":19.88,"n":59,"o":19.9,"t":"2026-10-07T14:45:00Z","v":7080,"vw":19.89829},{"c":19.8902,"h":19.905,"l":19.89,"n":63,"o":19.89,"t":"2026-10-07T15:00:00Z","v":11194,"vw":19.895656},{"c":19.905,"h":19.905,"l":19.87,"n":60,"o":19.9,"t":"2026-10-07T15:15:00Z","v":11460,"vw":19.892032},{"c":19.935,"h":19.9893,"l":19.89,"n":47,"o":19.89,"t":"2026-10-07T15:30:00Z","v":7936,"vw":19.928489},{"c":19.9,"h":19.935,"l":19.9,"n":18,"o":19.91,"t":"2026-10-07T15:45:00Z","v":1861,"vw":19.917487},{"c":19.88,"h":19.97,"l":19.86,"n":38,"o":19.86,"t":"2026-10-07T16:00:00Z","v":14500,"vw":19.930823},{"c":19.89,"h":19.96,"l":19.89,"n":18,"o":19.91,"t":"2026-10-07T16:15:00Z","v":3626,"vw":19.91716},{"c":19.9028,"h":19.9499,"l":19.9,"n":39,"o":19.9295,"t":"2026-10-07T16:30:00Z","v":5833,"vw":19.925377},{"c":19.91,"h":19.93,"l":19.89,"n":95,"o":19.91,"t":"2026-10-07T16:45:00Z","v":9400,"vw":19.914798},{"c":19.95,"h":19.9896,"l":19.9,"n":57,"o":19.91,"t":"2026-10-07T17:00:00Z","v":9520,"vw":19.931639},{"c":19.9377,"h":19.98,"l":19.92,"n":43,"o":19.95,"t":"2026-10-07T17:15:00Z","v":7616,"vw":19.948233},{"c":19.9,"h":19.95,"l":19.9,"n":64,"o":19.92,"t":"2026-10-07T17:30:00Z","v":9705,"vw":19.922995},{"c":19.91,"h":19.94,"l":19.9,"n":48,"o":19.925,"t":"2026-10-07T17:45:00Z","v":3872,"vw":19.918041},{"c":19.945,"h":19.95,"l":19.9,"n":44,"o":19.91,"t":"2026-10-07T18:00:00Z","v":6008,"vw":19.920574},{"c":19.925,"h":19.9499,"l":19.9,"n":54,"o":19.9,"t":"2026-10-07T18:15:00Z","v":8989,"vw":19.922058},{"c":19.92,"h":19.94,"l":19.9,"n":88,"o":19.91,"t":"2026-10-07T18:30:00Z","v":10672,"vw":19.92071},{"c":19.915,"h":19.94,"l":19.9,"n":34,"o":19.9,"t":"2026-10-07T18:45:00Z","v":12618,"vw":19.924181},{"c":19.8805,"h":19.93,"l":19.8805,"n":38,"o":19.91,"t":"2026-10-07T19:00:00Z","v":324342,"vw":19.929778},{"c":19.9,"h":19.935,"l":19.88,"n":71,"o":19.91,"t":"2026-10-07T19:15:00Z","v":22831,"vw":19.909107},{"c":19.9,"h":19.905,"l":19.885,"n":16,"o":19.905,"t":"2026-10-07T19:30:00Z","v":9543,"vw":19.903347},{"c":19.88,"h":19.92,"l":19.88,"n":128,"o":19.91,"t":"2026-10-07T19:45:00Z","v":22274,"vw":19.897502},{"c":19.9,"h":19.9,"l":19.9,"n":5,"o":19.9,"t":"2026-10-07T20:00:00Z","v":107,"vw":19.9},{"c":20,"h":20,"l":20,"n":5,"o":20,"t":"2026-10-08T08:00:00Z","v":165,"vw":20},{"c":19.9,"h":19.94,"l":19.9,"n":34,"o":19.94,"t":"2026-10-08T11:45:00Z","v":12503,"vw":19.911022},{"c":19.9886,"h":20,"l":19.91,"n":120,"o":19.93,"t":"2026-10-08T13:30:00Z","v":17707,"vw":19.961359},{"c":20.018,"h":20.04,"l":19.99,"n":66,"o":20,"t":"2026-10-08T13:45:00Z","v":12722,"vw":20.023085},{"c":19.98,"h":20.05,"l":19.965,"n":58,"o":20.04,"t":"2026-10-08T14:00:00Z","v":24522,"vw":19.997522},{"c":20,"h":20.04,"l":19.965,"n":55,"o":19.965,"t":"2026-10-08T14:15:00Z","v":63638,"vw":19.997839},{"c":19.95,"h":20.04,"l":19.95,"n":41,"o":20.03,"t":"2026-10-08T14:30:00Z","v":7125,"vw":19.994936},{"c":19.955,"h":19.99,"l":19.95,"n":50,"o":19.97,"t":"2026-10-08T14:45:00Z","v":8528,"vw":19.967398},{"c":19.935,"h":19.965,"l":19.92,"n":42,"o":19.96,"t":"2026-10-08T15:00:00Z","v":4393,"vw":19.957638},{"c":19.9527,"h":19.9599,"l":19.9101,"n":59,"o":19.935,"t":"2026-10-08T15:15:00Z","v":11528,"vw":19.922648},{"c":19.945,"h":19.95,"l":19.92,"n":42,"o":19.93,"t":"2026-10-08T15:30:00Z","v":4933,"vw":19.933679},{"c":19.91,"h":19.945,"l":19.91,"n":23,"o":19.945,"t":"2026-10-08T15:45:00Z","v":4440,"vw":19.926905},{"c":19.91,"h":19.91,"l":19.89,"n":75,"o":19.91,"t":"2026-10-08T16:00:00Z","v":7575,"vw":19.908113},{"c":19.999,"h":19.999,"l":19.91,"n":32,"o":19.92,"t":"2026-10-08T16:15:00Z","v":6273,"vw":19.943459},{"c":19.95,"h":19.96,"l":19.93,"n":27,"o":19.955,"t":"2026-10-08T16:30:00Z","v":4164,"vw":19.948078},{"c":19.95,"h":19.955,"l":19.93,"n":31,"o":19.9399,"t":"2026-10-08T16:45:00Z","v":1799,"vw":19.944549},{"c":20,"h":20,"l":19.98,"n":51,"o":20,"t":"2026-10-08T17:00:00Z","v":10492,"vw":19.986252},{"c":19.98,"h":20.0898,"l":19.98,"n":53,"o":20,"t":"2026-10-08T17:15:00Z","v":19255,"vw":20.058761},{"c":19.95,"h":20.0692,"l":19.95,"n":105,"o":20.0692,"t":"2026-10-08T17:30:00Z","v":3612,"vw":19.997786},{"c":20.02,"h":20.02,"l":19.9301,"n":38,"o":19.95,"t":"2026-10-08T17:45:00Z","v":7803,"vw":20.007047},{"c":20.0412,"h":20.0412,"l":20.02,"n":4,"o":20.02,"t":"2026-10-08T18:00:00Z","v":6823,"vw":20.025754},{"c":20.02,"h":20.0496,"l":19.935,"n":42,"o":20.0345,"t":"2026-10-08T18:15:00Z","v":122152,"vw":20.014337},{"c":19.975,"h":19.975,"l":19.94,"n":31,"o":19.97,"t":"2026-10-08T18:30:00Z","v":3514,"vw":19.960369},{"c":19.99,"h":20.015,"l":19.9301,"n":21,"o":19.9301,"t":"2026-10-08T18:45:00Z","v":8283,"vw":19.958132},{"c":20.0149,"h":20.0277,"l":19.955,"n":30,"o":19.9644,"t":"2026-10-08T19:00:00Z","v":3183,"vw":19.983914},{"c":20.05,"h":20.059,"l":20.005,"n":27,"o":20.05,"t":"2026-10-08T19:15:00Z","v":12267,"vw":20.021546},{"c":20.0105,"h":20.0586,"l":19.95,"n":15,"o":19.98,"t":"2026-10-08T19:30:00Z","v":19545,"vw":19.962004},{"c":20.02,"h":20.04,"l":19.97,"n":123,"o":20,"t":"2026-10-08T19:45:00Z","v":19057,"vw":19.997641},{"c":19.96,"h":19.96,"l":19.96,"n":4,"o":19.96,"t":"2026-10-08T20:00:00Z","v":341,"vw":19.96},{"c":20.2,"h":20.2,"l":20.2,"n":6,"o":20.2,"t":"2026-10-09T11:15:00Z","v":705,"vw":20.2},{"c":20.0711,"h":20.0711,"l":20.0711,"n":2,"o":20.0711,"t":"2026-10-09T11:30:00Z","v":201,"vw":20.0711},{"c":20.24,"h":20.299,"l":20.22,"n":97,"o":20.22,"t":"2026-10-09T13:30:00Z","v":18061,"vw":20.24401},{"c":20.2433,"h":20.27,"l":20.2377,"n":22,"o":20.26,"t":"2026-10-09T13:45:00Z","v":1487,"vw":20.250257},{"c":20.2724,"h":20.2724,"l":20.2724,"n":3,"o":20.2724,"t":"2026-10-09T14:00:00Z","v":1122,"vw":20.2724},{"c":20.27,"h":20.33,"l":20.2494,"n":37,"o":20.29,"t":"2026-10-09T14:15:00Z","v":27753,"vw":20.319203},{"c":20.2348,"h":20.2917,"l":20.2348,"n":7,"o":20.2917,"t":"2026-10-09T14:30:00Z","v":256,"vw":20.26894},{"c":20.24,"h":20.25,"l":20.2262,"n":41,"o":20.2262,"t":"2026-10-09T14:45:00Z","v":6597,"vw":20.230952},{"c":20.25,"h":20.26,"l":20.2283,"n":24,"o":20.25,"t":"2026-10-09T15:00:00Z","v":13098,"vw":20.256977},{"c":20.255,"h":20.2834,"l":20.23,"n":46,"o":20.24,"t":"2026-10-09T15:15:00Z","v":5171,"vw":20.254172},{"c":20.27,"h":20.29,"l":20.26,"n":47,"o":20.26,"t":"2026-10-09T15:30:00Z","v":6834,"vw":20.274264},{"c":20.27,"h":20.28,"l":20.25,"n":85,"o":20.2624,"t":"2026-10-09T15:45:00Z","v":12486,"vw":20.264617},{"c":20.27,"h":20.29,"l":20.23,"n":26,"o":20.2497,"t":"2026-10-09T16:00:00Z","v":7716,"vw":20.266516},{"c":20.265,"h":20.28,"l":20.2575,"n":17,"o":20.27,"t":"2026-10-09T16:15:00Z","v":3869,"vw":20.272637},{"c":20.255,"h":20.2863,"l":20.25,"n":27,"o":20.265,"t":"2026-10-09T16:30:00Z","v":4459,"vw":20.261182},{"c":20.275,"h":20.2751,"l":20.25,"n":10,"o":20.25,"t":"2026-10-09T16:45:00Z","v":1678,"vw":20.271859},{"c":20.265,"h":20.265,"l":20.255,"n":2,"o":20.255,"t":"2026-10-09T17:00:00Z","v":1700,"vw":20.263824},{"c":20.27,"h":20.2999,"l":20.27,"n":8,"o":20.2999,"t":"2026-10-09T17:15:00Z","v":2913,"vw":20.293316},{"c":20.28,"h":20.29,"l":20.265,"n":28,"o":20.265,"t":"2026-10-09T17:30:00Z","v":6364,"vw":20.278787},{"c":20.295,"h":20.31,"l":20.25,"n":69,"o":20.2766,"t":"2026-10-09T17:45:00Z","v":140395,"vw":20.305046},{"c":20.3,"h":20.32,"l":20.2999,"n":42,"o":20.2999,"t":"2026-10-09T18:00:00Z","v":8754,"vw":20.304392},{"c":20.2996,"h":20.31,"l":20.2996,"n":15,"o":20.31,"t":"2026-10-09T18:15:00Z","v":4549,"vw":20.301005},{"c":20.24,"h":20.31,"l":20.24,"n":14,"o":20.31,"t":"2026-10-09T18:30:00Z","v":2384,"vw":20.289894},{"c":20.2732,"h":20.32,"l":20.2732,"n":72,"o":20.3,"t":"2026-10-09T18:45:00Z","v":7431,"vw":20.312673},{"c":20.3,"h":20.33,"l":20.28,"n":62,"o":20.305,"t":"2026-10-09T19:00:00Z","v":18984,"vw":20.301995},{"c":20.31,"h":20.31,"l":20.3,"n":14,"o":20.3079,"t":"2026-10-09T19:15:00Z","v":2064,"vw":20.305348},{"c":20.3,"h":20.3,"l":20.3,"n":4,"o":20.3,"t":"2026-10-09T19:30:00Z","v":835,"vw":20.3},{"c":20.29,"h":20.32,"l":20.271,"n":67,"o":20.3,"t":"2026-10-09T19:45:00Z","v":7819,"vw":20.295948},{"c":20.32,"h":20.32,"l":20.32,"n":5,"o":20.32,"t":"2026-10-09T20:00:00Z","v":301,"vw":20.32},{"c":20.3,"h":20.3,"l":20.3,"n":10,"o":20.3,"t":"2026-10-09T22:30:00Z","v":335,"vw":20.3},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-10-12T11:00:00Z","v":300,"vw":20.31},{"c":20.26,"h":20.26,"l":20.26,"n":1,"o":20.26,"t":"2026-10-12T12:30:00Z","v":200,"vw":20.26},{"c":20.25,"h":20.25,"l":20.25,"n":2,"o":20.25,"t":"2026-10-12T13:00:00Z","v":160,"vw":20.25},{"c":20.215,"h":20.29,"l":20.18,"n":81,"o":20.25,"t":"2026-10-12T13:30:00Z","v":21270,"vw":20.211936},{"c":20.23,"h":20.24,"l":20.18,"n":56,"o":20.22,"t":"2026-10-12T13:45:00Z","v":18936,"vw":20.204615},{"c":20.235,"h":20.26,"l":20.19,"n":166,"o":20.21,"t":"2026-10-12T14:00:00Z","v":38547,"vw":20.203965},{"c":20.1299,"h":20.2183,"l":20.1299,"n":31,"o":20.2009,"t":"2026-10-12T14:15:00Z","v":5531,"vw":20.175875},{"c":20.14,"h":20.24,"l":20.14,"n":82,"o":20.24,"t":"2026-10-12T14:30:00Z","v":19230,"vw":20.164348},{"c":20.19,"h":20.2499,"l":20.14,"n":12,"o":20.2499,"t":"2026-10-12T14:45:00Z","v":511,"vw":20.209663},{"c":20.1924,"h":20.2011,"l":20.14,"n":18,"o":20.17,"t":"2026-10-12T15:00:00Z","v":3240,"vw":20.168951},{"c":20.175,"h":20.1858,"l":20.16,"n":42,"o":20.16,"t":"2026-10-12T15:15:00Z","v":4233,"vw":20.165086},{"c":20.1996,"h":20.2,"l":20.15,"n":37,"o":20.1799,"t":"2026-10-12T15:30:00Z","v":5599,"vw":20.171176},{"c":20.15,"h":20.19,"l":20.15,"n":39,"o":20.16,"t":"2026-10-12T15:45:00Z","v":9558,"vw":20.165702},{"c":20.1586,"h":20.23,"l":20.15,"n":121,"o":20.15,"t":"2026-10-12T16:00:00Z","v":20473,"vw":20.176247},{"c":20.1551,"h":20.16,"l":20.14,"n":91,"o":20.16,"t":"2026-10-12T16:15:00Z","v":15537,"vw":20.152071},{"c":20.15,"h":20.1599,"l":20.15,"n":12,"o":20.1599,"t":"2026-10-12T16:30:00Z","v":1444,"vw":20.151708},{"c":20.155,"h":20.17,"l":20.13,"n":33,"o":20.14,"t":"2026-10-12T16:45:00Z","v":5890,"vw":20.1445},{"c":20.17,"h":20.17,"l":20.1405,"n":39,"o":20.1405,"t":"2026-10-12T17:00:00Z","v":13667,"vw":20.153085},{"c":20.15,"h":20.1652,"l":20.15,"n":54,"o":20.1652,"t":"2026-10-12T17:15:00Z","v":8352,"vw":20.159984},{"c":20.165,"h":20.18,"l":20.15,"n":20,"o":20.15,"t":"2026-10-12T17:30:00Z","v":1796,"vw":20.166697},{"c":20.16,"h":20.16,"l":20.16,"n":3,"o":20.16,"t":"2026-10-12T17:45:00Z","v":1150,"vw":20.16},{"c":20.195,"h":20.2,"l":20.165,"n":21,"o":20.165,"t":"2026-10-12T18:00:00Z","v":2718,"vw":20.186129},{"c":20.19,"h":20.19,"l":20.15,"n":16,"o":20.17,"t":"2026-10-12T18:15:00Z","v":2806,"vw":20.166069},{"c":20.14,"h":20.2,"l":20.14,"n":28,"o":20.15,"t":"2026-10-12T18:30:00Z","v":5852,"vw":20.162299},{"c":20.19,"h":20.19,"l":20.15,"n":30,"o":20.17,"t":"2026-10-12T18:45:00Z","v":2023,"vw":20.168384},{"c":20.13,"h":20.199,"l":20.13,"n":20,"o":20.165,"t":"2026-10-12T19:00:00Z","v":2945,"vw":20.171357},{"c":20.14,"h":20.1838,"l":20.12,"n":19,"o":20.1838,"t":"2026-10-12T19:15:00Z","v":6606,"vw":20.158288},{"c":20.16,"h":20.1651,"l":20.12,"n":33,"o":20.12,"t":"2026-10-12T19:30:00Z","v":5095,"vw":20.152548},{"c":20.16,"h":20.1699,"l":20.16,"n":158,"o":20.16,"t":"2026-10-12T19:45:00Z","v":17887,"vw":20.162532},{"c":20.17,"h":20.17,"l":20.17,"n":6,"o":20.17,"t":"2026-10-12T20:00:00Z","v":177,"vw":20.17},{"c":20.34,"h":20.34,"l":20.34,"n":1,"o":20.34,"t":"2026-10-12T22:00:00Z","v":100,"vw":20.34},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-10-13T12:15:00Z","v":100,"vw":20.49},{"c":20.23,"h":20.3185,"l":20.22,"n":64,"o":20.22,"t":"2026-10-13T13:30:00Z","v":9225,"vw":20.2489},{"c":20.19,"h":20.21,"l":20.1726,"n":47,"o":20.21,"t":"2026-10-13T13:45:00Z","v":8219,"vw":20.19678},{"c":20.15,"h":20.21,"l":20.15,"n":53,"o":20.18,"t":"2026-10-13T14:00:00Z","v":7940,"vw":20.194095},{"c":20.195,"h":20.24,"l":20.16,"n":41,"o":20.24,"t":"2026-10-13T14:15:00Z","v":6815,"vw":20.183979},{"c":20.2,"h":20.2,"l":20.16,"n":21,"o":20.17,"t":"2026-10-13T14:30:00Z","v":4136,"vw":20.188795},{"c":20.16,"h":20.19,"l":20.16,"n":53,"o":20.17,"t":"2026-10-13T14:45:00Z","v":21369,"vw":20.172996},{"c":20.15,"h":20.18,"l":20.15,"n":160,"o":20.17,"t":"2026-10-13T15:00:00Z","v":32987,"vw":20.158953},{"c":20.13,"h":20.15,"l":20.13,"n":43,"o":20.14,"t":"2026-10-13T15:15:00Z","v":4744,"vw":20.138257},{"c":20.125,"h":20.1398,"l":20.12,"n":22,"o":20.1301,"t":"2026-10-13T15:30:00Z","v":3971,"vw":20.126117},{"c":20.125,"h":20.145,"l":20.11,"n":83,"o":20.12,"t":"2026-10-13T15:45:00Z","v":12976,"vw":20.11917},{"c":20.13,"h":20.135,"l":20.11,"n":81,"o":20.11,"t":"2026-10-13T16:00:00Z","v":9864,"vw":20.12634},{"c":20.11,"h":20.1399,"l":20.11,"n":45,"o":20.1399,"t":"2026-10-13T16:15:00Z","v":24998,"vw":20.114563},{"c":20.1299,"h":20.1299,"l":20.115,"n":37,"o":20.1186,"t":"2026-10-13T16:30:00Z","v":5732,"vw":20.12356},{"c":20.1052,"h":20.12,"l":20.1,"n":41,"o":20.12,"t":"2026-10-13T16:45:00Z","v":5318,"vw":20.114144},{"c":20.105,"h":20.105,"l":20.09,"n":76,"o":20.1,"t":"2026-10-13T17:00:00Z","v":16704,"vw":20.098624},{"c":20.1,"h":20.115,"l":20.1,"n":65,"o":20.11,"t":"2026-10-13T17:15:00Z","v":6307,"vw":20.108937},{"c":20.095,"h":20.11,"l":20.0875,"n":52,"o":20.0875,"t":"2026-10-13T17:30:00Z","v":5786,"vw":20.101182},{"c":20.075,"h":20.108,"l":20.0701,"n":64,"o":20.1,"t":"2026-10-13T17:45:00Z","v":7522,"vw":20.082839},{"c":20.15,"h":20.15,"l":20.075,"n":41,"o":20.075,"t":"2026-10-13T18:00:00Z","v":8367,"vw":20.107064},{"c":20.15,"h":20.15,"l":20.11,"n":23,"o":20.11,"t":"2026-10-13T18:15:00Z","v":10143,"vw":20.114805},{"c":20.13,"h":20.14,"l":20.12,"n":36,"o":20.12,"t":"2026-10-13T18:30:00Z","v":6023,"vw":20.12955},{"c":20.13,"h":20.1899,"l":20.13,"n":60,"o":20.14,"t":"2026-10-13T18:45:00Z","v":11635,"vw":20.145239},{"c":20.1899,"h":20.1899,"l":20.14,"n":31,"o":20.14,"t":"2026-10-13T19:00:00Z","v":8173,"vw":20.164771},{"c":20.1306,"h":20.19,"l":20.12,"n":72,"o":20.13,"t":"2026-10-13T19:15:00Z","v":13151,"vw":20.143042},{"c":20.14,"h":20.1599,"l":20.14,"n":54,"o":20.145,"t":"2026-10-13T19:30:00Z","v":4020,"vw":20.151619},{"c":20.145,"h":20.15,"l":20.13,"n":104,"o":20.15,"t":"2026-10-13T19:45:00Z","v":11859,"vw":20.144776},{"c":20.16,"h":20.16,"l":20.16,"n":4,"o":20.16,"t":"2026-10-13T20:00:00Z","v":115,"vw":20.16},{"c":19.99,"h":19.99,"l":19.99,"n":11,"o":19.99,"t":"2026-10-13T22:00:00Z","v":233,"vw":19.99},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-14T12:45:00Z","v":1000,"vw":20},{"c":19.9595,"h":19.9923,"l":19.9521,"n":10,"o":19.9521,"t":"2026-10-14T13:00:00Z","v":10006,"vw":19.96486},{"c":19.9,"h":19.95,"l":19.9,"n":16,"o":19.9,"t":"2026-10-14T13:15:00Z","v":37264,"vw":19.900471},{"c":19.925,"h":19.96,"l":19.85,"n":201,"o":19.95,"t":"2026-10-14T13:30:00Z","v":33534,"vw":19.933819},{"c":19.86,"h":19.9375,"l":19.86,"n":119,"o":19.895,"t":"2026-10-14T13:45:00Z","v":12510,"vw":19.900918},{"c":19.855,"h":19.92,"l":19.855,"n":57,"o":19.86,"t":"2026-10-14T14:00:00Z","v":8327,"vw":19.876446},{"c":19.905,"h":19.92,"l":19.86,"n":74,"o":19.9,"t":"2026-10-14T14:15:00Z","v":8339,"vw":19.889324},{"c":19.92,"h":19.9288,"l":19.865,"n":51,"o":19.875,"t":"2026-10-14T14:30:00Z","v":8948,"vw":19.903976},{"c":19.87,"h":19.9308,"l":19.86,"n":78,"o":19.92,"t":"2026-10-14T14:45:00Z","v":9843,"vw":19.881802},{"c":19.845,"h":19.87,"l":19.825,"n":129,"o":19.87,"t":"2026-10-14T15:00:00Z","v":10379,"vw":19.844522},{"c":19.855,"h":19.8715,"l":19.825,"n":50,"o":19.825,"t":"2026-10-14T15:15:00Z","v":13872,"vw":19.85137},{"c":19.83,"h":19.8679,"l":19.81,"n":100,"o":19.855,"t":"2026-10-14T15:30:00Z","v":8576,"vw":19.831415},{"c":19.81,"h":19.8337,"l":19.81,"n":30,"o":19.81,"t":"2026-10-14T15:45:00Z","v":2137,"vw":19.82043},{"c":19.79,"h":19.81,"l":19.78,"n":134,"o":19.81,"t":"2026-10-14T16:00:00Z","v":10388,"vw":19.798258},{"c":19.79,"h":19.81,"l":19.79,"n":63,"o":19.79,"t":"2026-10-14T16:15:00Z","v":8120,"vw":19.799926},{"c":19.81,"h":19.81,"l":19.79,"n":44,"o":19.8,"t":"2026-10-14T16:30:00Z","v":4643,"vw":19.79575},{"c":19.81,"h":19.841,"l":19.81,"n":32,"o":19.82,"t":"2026-10-14T16:45:00Z","v":4265,"vw":19.821619},{"c":19.8,"h":19.8175,"l":19.8,"n":20,"o":19.815,"t":"2026-10-14T17:00:00Z","v":2369,"vw":19.808116},{"c":19.8,"h":19.82,"l":19.8,"n":36,"o":19.81,"t":"2026-10-14T17:15:00Z","v":5329,"vw":19.812469},{"c":19.82,"h":19.8499,"l":19.82,"n":20,"o":19.84,"t":"2026-10-14T17:30:00Z","v":3531,"vw":19.839103},{"c":19.805,"h":19.82,"l":19.805,"n":11,"o":19.82,"t":"2026-10-14T17:45:00Z","v":3386,"vw":19.811294},{"c":19.83,"h":19.835,"l":19.8,"n":33,"o":19.8,"t":"2026-10-14T18:00:00Z","v":5713,"vw":19.821534},{"c":19.845,"h":19.8573,"l":19.8301,"n":37,"o":19.8301,"t":"2026-10-14T18:15:00Z","v":6474,"vw":19.843715},{"c":19.86,"h":19.87,"l":19.835,"n":42,"o":19.84,"t":"2026-10-14T18:30:00Z","v":10962,"vw":19.856035},{"c":19.845,"h":19.8999,"l":19.83,"n":39,"o":19.852,"t":"2026-10-14T18:45:00Z","v":13184,"vw":19.867747},{"c":19.87,"h":19.9,"l":19.84,"n":67,"o":19.845,"t":"2026-10-14T19:00:00Z","v":19379,"vw":19.880272},{"c":19.9,"h":19.9299,"l":19.86,"n":32,"o":19.87,"t":"2026-10-14T19:15:00Z","v":6504,"vw":19.88603},{"c":19.8644,"h":19.93,"l":19.85,"n":32,"o":19.9,"t":"2026-10-14T19:30:00Z","v":4330,"vw":19.89797},{"c":19.92,"h":19.935,"l":19.88,"n":76,"o":19.91,"t":"2026-10-14T19:45:00Z","v":22275,"vw":19.897676},{"c":19.92,"h":19.92,"l":19.92,"n":5,"o":19.92,"t":"2026-10-14T20:00:00Z","v":186,"vw":19.92},{"c":19.8,"h":19.8129,"l":19.8,"n":3,"o":19.8129,"t":"2026-10-14T23:45:00Z","v":1100,"vw":19.805864},{"c":20,"h":20,"l":19.99,"n":2,"o":19.99,"t":"2026-10-15T10:15:00Z","v":1568,"vw":19.995536},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-10-15T10:30:00Z","v":100,"vw":19.98},{"c":20.25,"h":20.25,"l":20.25,"n":4,"o":20.25,"t":"2026-10-15T12:30:00Z","v":174,"vw":20.25},{"c":20.13,"h":20.1695,"l":20.1,"n":101,"o":20.1,"t":"2026-10-15T13:30:00Z","v":28841,"vw":20.120327},{"c":20.14,"h":20.15,"l":20.12,"n":40,"o":20.12,"t":"2026-10-15T13:45:00Z","v":6706,"vw":20.130846},{"c":20.07,"h":20.1215,"l":20.07,"n":79,"o":20.1215,"t":"2026-10-15T14:00:00Z","v":29048,"vw":20.10279},{"c":20.16,"h":20.16,"l":20.08,"n":74,"o":20.08,"t":"2026-10-15T14:15:00Z","v":8877,"vw":20.114244},{"c":20.165,"h":20.18,"l":20.14,"n":49,"o":20.14,"t":"2026-10-15T14:30:00Z","v":6872,"vw":20.162409},{"c":20.155,"h":20.16,"l":20.14,"n":29,"o":20.14,"t":"2026-10-15T14:45:00Z","v":3469,"vw":20.146154},{"c":20.14,"h":20.16,"l":20.13,"n":39,"o":20.15,"t":"2026-10-15T15:00:00Z","v":4151,"vw":20.143967},{"c":20.153,"h":20.155,"l":20.13,"n":26,"o":20.13,"t":"2026-10-15T15:15:00Z","v":2440,"vw":20.146682},{"c":20.14,"h":20.168,"l":20.11,"n":24,"o":20.168,"t":"2026-10-15T15:30:00Z","v":4833,"vw":20.146765},{"c":20.12,"h":20.13,"l":20.12,"n":3,"o":20.13,"t":"2026-10-15T15:45:00Z","v":255,"vw":20.124},{"c":20.115,"h":20.1414,"l":20.1,"n":40,"o":20.1414,"t":"2026-10-15T16:00:00Z","v":3137,"vw":20.11069},{"c":20.13,"h":20.13,"l":20.1,"n":14,"o":20.1001,"t":"2026-10-15T16:15:00Z","v":5403,"vw":20.124502},{"c":20.125,"h":20.1254,"l":20.11,"n":25,"o":20.12,"t":"2026-10-15T16:30:00Z","v":2119,"vw":20.120629},{"c":20.1105,"h":20.15,"l":20.1105,"n":9,"o":20.1207,"t":"2026-10-15T16:45:00Z","v":1624,"vw":20.127435},{"c":20.1003,"h":20.11,"l":20.09,"n":35,"o":20.09,"t":"2026-10-15T17:00:00Z","v":12545,"vw":20.099953},{"c":20.1075,"h":20.115,"l":20.1075,"n":15,"o":20.11,"t":"2026-10-15T17:15:00Z","v":1609,"vw":20.113529},{"c":20.13,"h":20.13,"l":20.1055,"n":24,"o":20.1055,"t":"2026-10-15T17:30:00Z","v":3927,"vw":20.118528},{"c":20.13,"h":20.14,"l":20.125,"n":20,"o":20.13,"t":"2026-10-15T17:45:00Z","v":2897,"vw":20.131211},{"c":20.125,"h":20.13,"l":20.1001,"n":30,"o":20.13,"t":"2026-10-15T18:00:00Z","v":3629,"vw":20.125456},{"c":20.1399,"h":20.14,"l":20.12,"n":22,"o":20.1281,"t":"2026-10-15T18:15:00Z","v":3682,"vw":20.127309},{"c":20.138,"h":20.148,"l":20.1301,"n":40,"o":20.135,"t":"2026-10-15T18:30:00Z","v":12071,"vw":20.136681},{"c":20.14,"h":20.15,"l":20.14,"n":32,"o":20.15,"t":"2026-10-15T18:45:00Z","v":10552,"vw":20.146886},{"c":20.16,"h":20.16,"l":20.1365,"n":30,"o":20.145,"t":"2026-10-15T19:00:00Z","v":4452,"vw":20.149413},{"c":20.16,"h":20.17,"l":20.12,"n":16,"o":20.16,"t":"2026-10-15T19:15:00Z","v":4470,"vw":20.144394},{"c":20.2,"h":20.2,"l":20.14,"n":57,"o":20.15,"t":"2026-10-15T19:30:00Z","v":6475,"vw":20.162624},{"c":20.22,"h":20.24,"l":20.1896,"n":64,"o":20.21,"t":"2026-10-15T19:45:00Z","v":15556,"vw":20.213487},{"c":20.22,"h":20.23,"l":20.22,"n":2,"o":20.23,"t":"2026-10-15T20:30:00Z","v":732,"vw":20.222732},{"c":20.22,"h":20.22,"l":20.22,"n":6,"o":20.22,"t":"2026-10-15T20:45:00Z","v":1718,"vw":20.22},{"c":20.3214,"h":20.3214,"l":20.3214,"n":1,"o":20.3214,"t":"2026-10-15T22:30:00Z","v":100,"vw":20.3214},{"c":20.255,"h":20.255,"l":20.255,"n":31,"o":20.255,"t":"2026-10-16T12:15:00Z","v":480,"vw":20.255},{"c":20.25,"h":20.25,"l":20.25,"n":3,"o":20.25,"t":"2026-10-16T12:30:00Z","v":105,"vw":20.25},{"c":20.26,"h":20.26,"l":20.16,"n":81,"o":20.2,"t":"2026-10-16T13:30:00Z","v":29389,"vw":20.205289},{"c":20.3,"h":20.3199,"l":20.29,"n":21,"o":20.29,"t":"2026-10-16T13:45:00Z","v":1360,"vw":20.305373},{"c":20.32,"h":20.33,"l":20.2401,"n":55,"o":20.3,"t":"2026-10-16T14:00:00Z","v":5625,"vw":20.31569},{"c":20.37,"h":20.37,"l":20.3073,"n":47,"o":20.35,"t":"2026-10-16T14:15:00Z","v":7275,"vw":20.34294},{"c":20.34,"h":20.37,"l":20.2709,"n":28,"o":20.37,"t":"2026-10-16T14:30:00Z","v":6148,"vw":20.305236},{"c":20.32,"h":20.3399,"l":20.2649,"n":11,"o":20.32,"t":"2026-10-16T14:45:00Z","v":1439,"vw":20.301948},{"c":20.29,"h":20.305,"l":20.28,"n":80,"o":20.305,"t":"2026-10-16T15:00:00Z","v":7931,"vw":20.287034},{"c":20.2292,"h":20.28,"l":20.2292,"n":10,"o":20.28,"t":"2026-10-16T15:15:00Z","v":1546,"vw":20.252591},{"c":20.26,"h":20.2789,"l":20.24,"n":42,"o":20.278,"t":"2026-10-16T15:30:00Z","v":4971,"vw":20.257684},{"c":20.22,"h":20.28,"l":20.22,"n":31,"o":20.25,"t":"2026-10-16T15:45:00Z","v":3202,"vw":20.239965},{"c":20.185,"h":20.2354,"l":20.18,"n":34,"o":20.225,"t":"2026-10-16T16:00:00Z","v":3028,"vw":20.205239},{"c":20.22,"h":20.23,"l":20.2001,"n":28,"o":20.22,"t":"2026-10-16T16:15:00Z","v":8651,"vw":20.213361},{"c":20.22,"h":20.22,"l":20.18,"n":142,"o":20.2,"t":"2026-10-16T16:30:00Z","v":60648,"vw":20.188639},{"c":20.21,"h":20.2199,"l":20.13,"n":58,"o":20.218,"t":"2026-10-16T16:45:00Z","v":9506,"vw":20.167699},{"c":20.188,"h":20.218,"l":20.17,"n":17,"o":20.218,"t":"2026-10-16T17:00:00Z","v":3553,"vw":20.176177},{"c":20.18,"h":20.19,"l":20.1398,"n":29,"o":20.19,"t":"2026-10-16T17:15:00Z","v":9106,"vw":20.171116},{"c":20.19,"h":20.2,"l":20.18,"n":40,"o":20.18,"t":"2026-10-16T17:30:00Z","v":4837,"vw":20.187397},{"c":20.1501,"h":20.19,"l":20.1501,"n":22,"o":20.19,"t":"2026-10-16T17:45:00Z","v":4386,"vw":20.180697},{"c":20.19,"h":20.21,"l":20.17,"n":8,"o":20.185,"t":"2026-10-16T18:00:00Z","v":8952,"vw":20.190006},{"c":20.165,"h":20.2,"l":20.13,"n":17,"o":20.17,"t":"2026-10-16T18:15:00Z","v":2350,"vw":20.154293},{"c":20.145,"h":20.1744,"l":20.135,"n":34,"o":20.16,"t":"2026-10-16T18:30:00Z","v":4652,"vw":20.157123},{"c":20.135,"h":20.1434,"l":20.125,"n":31,"o":20.14,"t":"2026-10-16T18:45:00Z","v":7396,"vw":20.138161},{"c":20.16,"h":20.1782,"l":20.12,"n":40,"o":20.1782,"t":"2026-10-16T19:00:00Z","v":4177,"vw":20.15524},{"c":20.185,"h":20.185,"l":20.15,"n":32,"o":20.18,"t":"2026-10-16T19:15:00Z","v":3709,"vw":20.17014},{"c":20.17,"h":20.2124,"l":20.1589,"n":46,"o":20.19,"t":"2026-10-16T19:30:00Z","v":24179,"vw":20.167917},{"c":20.16,"h":20.22,"l":20.16,"n":42,"o":20.17,"t":"2026-10-16T19:45:00Z","v":4197,"vw":20.174792},{"c":20.15,"h":20.15,"l":20.15,"n":3,"o":20.15,"t":"2026-10-16T20:00:00Z","v":161,"vw":20.15},{"c":20.12,"h":20.16,"l":20.11,"n":52,"o":20.11,"t":"2026-10-19T13:30:00Z","v":14160,"vw":20.12759},{"c":20.135,"h":20.1686,"l":20.0716,"n":63,"o":20.135,"t":"2026-10-19T13:45:00Z","v":12158,"vw":20.113888},{"c":20.1,"h":20.17,"l":20.0944,"n":48,"o":20.0944,"t":"2026-10-19T14:00:00Z","v":20602,"vw":20.104815},{"c":20.0937,"h":20.1399,"l":20.08,"n":40,"o":20.1399,"t":"2026-10-19T14:15:00Z","v":2503,"vw":20.106455},{"c":20.1399,"h":20.1399,"l":20.085,"n":28,"o":20.105,"t":"2026-10-19T14:30:00Z","v":2079,"vw":20.113481},{"c":20.075,"h":20.1385,"l":20.075,"n":54,"o":20.1049,"t":"2026-10-19T14:45:00Z","v":6042,"vw":20.109151},{"c":20.11,"h":20.1144,"l":20.085,"n":32,"o":20.11,"t":"2026-10-19T15:00:00Z","v":3213,"vw":20.100874},{"c":20.105,"h":20.13,"l":20.0702,"n":19,"o":20.11,"t":"2026-10-19T15:15:00Z","v":2869,"vw":20.100094},{"c":20.0967,"h":20.115,"l":20.09,"n":24,"o":20.11,"t":"2026-10-19T15:30:00Z","v":2724,"vw":20.097018},{"c":20.11,"h":20.13,"l":20.09,"n":18,"o":20.09,"t":"2026-10-19T15:45:00Z","v":5672,"vw":20.109932},{"c":20.08,"h":20.108,"l":20.08,"n":16,"o":20.08,"t":"2026-10-19T16:00:00Z","v":2095,"vw":20.089251},{"c":20.09,"h":20.11,"l":20.09,"n":22,"o":20.11,"t":"2026-10-19T16:15:00Z","v":6082,"vw":20.103362},{"c":20.08,"h":20.11,"l":20.08,"n":23,"o":20.08,"t":"2026-10-19T16:30:00Z","v":7819,"vw":20.082993},{"c":20.08,"h":20.11,"l":20.05,"n":29,"o":20.11,"t":"2026-10-19T16:45:00Z","v":4603,"vw":20.085102},{"c":20.0557,"h":20.088,"l":20.05,"n":52,"o":20.06,"t":"2026-10-19T17:00:00Z","v":9674,"vw":20.054643},{"c":20.0517,"h":20.075,"l":20.05,"n":31,"o":20.07,"t":"2026-10-19T17:15:00Z","v":5033,"vw":20.059719},{"c":20.1,"h":20.11,"l":20.06,"n":17,"o":20.08,"t":"2026-10-19T17:30:00Z","v":2583,"vw":20.068204},{"c":20.09,"h":20.1,"l":20.06,"n":55,"o":20.07,"t":"2026-10-19T17:45:00Z","v":6704,"vw":20.084414},{"c":20.105,"h":20.11,"l":20.095,"n":95,"o":20.1,"t":"2026-10-19T18:00:00Z","v":12899,"vw":20.100701},{"c":20.11,"h":20.11,"l":20.1,"n":24,"o":20.1,"t":"2026-10-19T18:15:00Z","v":5499,"vw":20.107189},{"c":20.0962,"h":20.1099,"l":20.09,"n":41,"o":20.1,"t":"2026-10-19T18:30:00Z","v":7355,"vw":20.098505},{"c":20.105,"h":20.12,"l":20.09,"n":62,"o":20.095,"t":"2026-10-19T18:45:00Z","v":9465,"vw":20.098416},{"c":20.085,"h":20.1199,"l":20.085,"n":37,"o":20.11,"t":"2026-10-19T19:00:00Z","v":3231,"vw":20.101964},{"c":20.08,"h":20.085,"l":20.05,"n":23,"o":20.085,"t":"2026-10-19T19:15:00Z","v":4321,"vw":20.067289},{"c":20.0813,"h":20.0813,"l":20.05,"n":8,"o":20.06,"t":"2026-10-19T19:30:00Z","v":2469,"vw":20.073102},{"c":20.06,"h":20.1,"l":20.04,"n":104,"o":20.075,"t":"2026-10-19T19:45:00Z","v":5905,"vw":20.073368},{"c":20.11,"h":20.11,"l":20.11,"n":5,"o":20.11,"t":"2026-10-19T20:00:00Z","v":340,"vw":20.11},{"c":20.0001,"h":20.0001,"l":20.0001,"n":1,"o":20.0001,"t":"2026-10-19T20:45:00Z","v":1190,"vw":20.0001},{"c":20.08,"h":20.1,"l":20,"n":147,"o":20.03,"t":"2026-10-20T13:30:00Z","v":104107,"vw":20.027722},{"c":20.0179,"h":20.09,"l":20.01,"n":27,"o":20.06,"t":"2026-10-20T13:45:00Z","v":5792,"vw":20.041228},{"c":20.07,"h":20.08,"l":20.03,"n":39,"o":20.055,"t":"2026-10-20T14:00:00Z","v":3505,"vw":20.050439},{"c":20.12,"h":20.16,"l":20.05,"n":87,"o":20.08,"t":"2026-10-20T14:15:00Z","v":11739,"vw":20.082886},{"c":20.0976,"h":20.1532,"l":20.09,"n":43,"o":20.1532,"t":"2026-10-20T14:30:00Z","v":4562,"vw":20.128569},{"c":20.075,"h":20.14,"l":20.05,"n":271,"o":20.14,"t":"2026-10-20T14:45:00Z","v":129122,"vw":20.101895},{"c":20.07,"h":20.1053,"l":20.04,"n":167,"o":20.07,"t":"2026-10-20T15:00:00Z","v":14471,"vw":20.083986},{"c":20.04,"h":20.065,"l":20.04,"n":22,"o":20.065,"t":"2026-10-20T15:15:00Z","v":3020,"vw":20.058533},{"c":20.05,"h":20.12,"l":20.02,"n":30,"o":20.12,"t":"2026-10-20T15:30:00Z","v":10079,"vw":20.040619},{"c":20.045,"h":20.045,"l":20.03,"n":16,"o":20.04,"t":"2026-10-20T15:45:00Z","v":2109,"vw":20.034676},{"c":20.03,"h":20.045,"l":20.02,"n":22,"o":20.045,"t":"2026-10-20T16:00:00Z","v":2633,"vw":20.03243},{"c":20,"h":20.035,"l":20,"n":53,"o":20.03,"t":"2026-10-20T16:15:00Z","v":4796,"vw":20.012082},{"c":20.0001,"h":20.0499,"l":20,"n":61,"o":20,"t":"2026-10-20T16:30:00Z","v":8906,"vw":20.009066},{"c":19.99,"h":20.0599,"l":19.98,"n":248,"o":20,"t":"2026-10-20T16:45:00Z","v":66581,"vw":19.996109},{"c":19.98,"h":20.02,"l":19.97,"n":38,"o":20.0036,"t":"2026-10-20T17:00:00Z","v":10328,"vw":19.990074},{"c":20,"h":20.01,"l":19.9782,"n":28,"o":19.9782,"t":"2026-10-20T17:15:00Z","v":2589,"vw":19.991991},{"c":20.015,"h":20.0266,"l":20.01,"n":7,"o":20.01,"t":"2026-10-20T17:30:00Z","v":510,"vw":20.01665},{"c":20.015,"h":20.0293,"l":19.99,"n":36,"o":20.0293,"t":"2026-10-20T17:45:00Z","v":950,"vw":20.008092},{"c":20.02,"h":20.079,"l":20.01,"n":26,"o":20.02,"t":"2026-10-20T18:00:00Z","v":5107,"vw":20.040417},{"c":20.01,"h":20.0641,"l":20,"n":32,"o":20.0641,"t":"2026-10-20T18:15:00Z","v":4434,"vw":20.024071},{"c":20,"h":20.0399,"l":19.99,"n":76,"o":20.01,"t":"2026-10-20T18:30:00Z","v":15140,"vw":20.010717},{"c":20,"h":20.0154,"l":20,"n":21,"o":20.01,"t":"2026-10-20T18:45:00Z","v":16592,"vw":20.005845},{"c":20.025,"h":20.03,"l":19.98,"n":49,"o":20.01,"t":"2026-10-20T19:00:00Z","v":13243,"vw":20.008752},{"c":19.99,"h":20.0331,"l":19.98,"n":70,"o":20.03,"t":"2026-10-20T19:15:00Z","v":6473,"vw":20.004909},{"c":20,"h":20.015,"l":20,"n":34,"o":20,"t":"2026-10-20T19:30:00Z","v":1630,"vw":20.005687},{"c":20,"h":20.03,"l":19.99,"n":50,"o":20.015,"t":"2026-10-20T19:45:00Z","v":4937,"vw":20.008022},{"c":20.1626,"h":20.1626,"l":20.03,"n":5,"o":20.03,"t":"2026-10-20T20:00:00Z","v":476,"vw":20.100085},{"c":20.07,"h":20.09,"l":20.02,"n":52,"o":20.06,"t":"2026-10-21T13:30:00Z","v":10896,"vw":20.046369},{"c":20.06,"h":20.09,"l":20.058,"n":12,"o":20.06,"t":"2026-10-21T13:45:00Z","v":1252,"vw":20.062103},{"c":20.0369,"h":20.0817,"l":20.0115,"n":47,"o":20.06,"t":"2026-10-21T14:00:00Z","v":4854,"vw":20.045343},{"c":20.05,"h":20.058,"l":20,"n":39,"o":20,"t":"2026-10-21T14:15:00Z","v":6690,"vw":20.03605},{"c":20.09,"h":20.09,"l":20.03,"n":12,"o":20.03,"t":"2026-10-21T14:30:00Z","v":1589,"vw":20.056157},{"c":20.02,"h":20.083,"l":20.01,"n":51,"o":20.06,"t":"2026-10-21T14:45:00Z","v":6302,"vw":20.037356},{"c":20.055,"h":20.06,"l":20.02,"n":39,"o":20.06,"t":"2026-10-21T15:00:00Z","v":8594,"vw":20.031523},{"c":20.1,"h":20.1,"l":20.03,"n":18,"o":20.05,"t":"2026-10-21T15:15:00Z","v":5102,"vw":20.040028},{"c":20.0613,"h":20.085,"l":20.06,"n":18,"o":20.06,"t":"2026-10-21T15:30:00Z","v":1284,"vw":20.066567},{"c":20.06,"h":20.08,"l":20.05,"n":20,"o":20.0616,"t":"2026-10-21T15:45:00Z","v":7018,"vw":20.065362},{"c":20.055,"h":20.07,"l":20.04,"n":22,"o":20.065,"t":"2026-10-21T16:00:00Z","v":6372,"vw":20.05969},{"c":20.07,"h":20.0948,"l":20.03,"n":37,"o":20.065,"t":"2026-10-21T16:15:00Z","v":5152,"vw":20.073868},{"c":20.065,"h":20.088,"l":20.05,"n":14,"o":20.088,"t":"2026-10-21T16:30:00Z","v":2257,"vw":20.062079},{"c":20.0566,"h":20.09,"l":20.03,"n":21,"o":20.08,"t":"2026-10-21T16:45:00Z","v":5135,"vw":20.042425},{"c":20.0301,"h":20.0601,"l":20.0301,"n":15,"o":20.0601,"t":"2026-10-21T17:00:00Z","v":5424,"vw":20.045774},{"c":20.055,"h":20.1199,"l":20.05,"n":47,"o":20.05,"t":"2026-10-21T17:15:00Z","v":9803,"vw":20.072625},{"c":20.0401,"h":20.095,"l":20.04,"n":21,"o":20.055,"t":"2026-10-21T17:30:00Z","v":3608,"vw":20.057372},{"c":20.09,"h":20.1,"l":20.04,"n":15,"o":20.04,"t":"2026-10-21T17:45:00Z","v":2259,"vw":20.079548},{"c":20.1,"h":20.1,"l":20.06,"n":21,"o":20.09,"t":"2026-10-21T18:00:00Z","v":5324,"vw":20.090795},{"c":20.0949,"h":20.0949,"l":20.06,"n":11,"o":20.08,"t":"2026-10-21T18:15:00Z","v":1324,"vw":20.078253},{"c":20.085,"h":20.098,"l":20.07,"n":6,"o":20.098,"t":"2026-10-21T18:30:00Z","v":2004,"vw":20.092209},{"c":19.99,"h":20.09,"l":19.99,"n":61,"o":20.08,"t":"2026-10-21T18:45:00Z","v":6720,"vw":20.055383},{"c":19.9709,"h":19.995,"l":19.933,"n":21,"o":19.995,"t":"2026-10-21T19:00:00Z","v":4085,"vw":19.973167},{"c":20.03,"h":20.0499,"l":19.98,"n":58,"o":20.015,"t":"2026-10-21T19:15:00Z","v":11905,"vw":19.994674},{"c":20.06,"h":20.085,"l":19.99,"n":26,"o":19.99,"t":"2026-10-21T19:30:00Z","v":8898,"vw":20.058711},{"c":20.07,"h":20.1,"l":20.02,"n":34,"o":20.0201,"t":"2026-10-21T19:45:00Z","v":11331,"vw":20.057451},{"c":20.06,"h":20.06,"l":20.06,"n":5,"o":20.06,"t":"2026-10-21T20:00:00Z","v":289,"vw":20.06},{"c":19.85,"h":19.85,"l":19.85,"n":23,"o":19.85,"t":"2026-10-22T11:00:00Z","v":191,"vw":19.85},{"c":19.79,"h":19.8,"l":19.79,"n":15,"o":19.8,"t":"2026-10-22T11:15:00Z","v":1008,"vw":19.796718},{"c":19.7562,"h":19.85,"l":19.73,"n":212,"o":19.85,"t":"2026-10-22T13:30:00Z","v":17420,"vw":19.784451},{"c":19.7596,"h":19.799,"l":19.7008,"n":72,"o":19.73,"t":"2026-10-22T13:45:00Z","v":6442,"vw":19.747572},{"c":19.695,"h":19.735,"l":19.6601,"n":182,"o":19.725,"t":"2026-10-22T14:00:00Z","v":11071,"vw":19.713071},{"c":19.68,"h":19.7,"l":19.66,"n":74,"o":19.69,"t":"2026-10-22T14:15:00Z","v":2771,"vw":19.679894},{"c":19.715,"h":19.715,"l":19.69,"n":52,"o":19.7,"t":"2026-10-22T14:30:00Z","v":8127,"vw":19.708798},{"c":19.71,"h":19.73,"l":19.69,"n":97,"o":19.69,"t":"2026-10-22T14:45:00Z","v":10838,"vw":19.712192},{"c":19.718,"h":19.745,"l":19.66,"n":75,"o":19.715,"t":"2026-10-22T15:00:00Z","v":8958,"vw":19.707597}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.85,"premium":1.0011321799699717,"strike":18.91043272944709,"iv":0.11834832696899375,"gamma":0.25793002603696463,"theta":-0.0036115037412226872,"vega":0.018135830504919702,"rho":0.023705391150981105,"breakevenPct":0.9816660382242843},{"delta":0.9,"premium":1.625541082582619,"strike":18.17583402049104,"iv":0.1637874018135268,"gamma":0.14435029471269903,"theta":-0.0022335433741621845,"vega":0.013563428446068827,"rho":0.025071906564968993,"breakevenPct":0.42283752446320355}],"put":[{"delta":0.1,"premium":0.5320191834969865,"strike":11.449227743807134,"iv":1.2961401994668467,"gamma":0.021917140143380753,"theta":-0.013767498401690425,"vega":0.013118794649564279,"rho":-0.004040476573290514,"breakevenPct":44.63328653864415},{"delta":0.15,"premium":0.5559406791383112,"strike":12.980203464851915,"iv":1.100917125771217,"gamma":0.046285116594438985,"theta":-0.012516991832004613,"vega":0.01629827667520007,"rho":-0.005725634918637493,"breakevenPct":36.99024857635864},{"delta":0.2,"premium":0.579862174779636,"strike":14.511179185896697,"iv":0.9056940520755868,"gamma":0.07065309304549725,"theta":-0.011266485262318802,"vega":0.01947775870083586,"rho":-0.007410793263984472,"breakevenPct":29.347210614073116},{"delta":0.25,"premium":0.6037836704209607,"strike":16.04215490694148,"iv":0.710470978379957,"gamma":0.09502106949655548,"theta":-0.01001597869263299,"vega":0.02265724072647165,"rho":-0.009095951609331451,"breakevenPct":21.704172651787605},{"delta":0.3,"premium":0.6277051660622853,"strike":17.573130627986263,"iv":0.5152479046843271,"gamma":0.11938904594761371,"theta":-0.008765472122947177,"vega":0.02583672275210744,"rho":-0.010781109954678429,"breakevenPct":14.06113468950209}]},"raw":{"call":[{"delta":0.85,"premium":1.0011321799699717,"strike":18.91043272944709,"iv":0.11834832696899375,"gamma":0.25793002603696463,"theta":-0.0036115037412226872,"vega":0.018135830504919702,"rho":0.023705391150981105,"breakevenPct":0.9816660382242843},{"delta":0.9,"premium":1.625541082582619,"strike":18.17583402049104,"iv":0.1637874018135268,"gamma":0.14435029471269903,"theta":-0.0022335433741621845,"vega":0.013563428446068827,"rho":0.025071906564968993,"breakevenPct":0.42283752446320355}],"put":[{"delta":0.1,"premium":0.5320191834969865,"strike":11.449227743807134,"iv":1.2961401994668467,"gamma":0.021917140143380753,"theta":-0.013767498401690425,"vega":0.013118794649564279,"rho":-0.004040476573290514,"breakevenPct":44.63328653864415},{"delta":0.15,"premium":0.5559406791383112,"strike":12.980203464851915,"iv":1.100917125771217,"gamma":0.046285116594438985,"theta":-0.012516991832004613,"vega":0.01629827667520007,"rho":-0.005725634918637493,"breakevenPct":36.99024857635864},{"delta":0.2,"premium":0.579862174779636,"strike":14.511179185896697,"iv":0.9056940520755868,"gamma":0.07065309304549725,"theta":-0.011266485262318802,"vega":0.01947775870083586,"rho":-0.007410793263984472,"breakevenPct":29.347210614073116},{"delta":0.25,"premium":0.6037836704209607,"strike":16.04215490694148,"iv":0.710470978379957,"gamma":0.09502106949655548,"theta":-0.01001597869263299,"vega":0.02265724072647165,"rho":-0.009095951609331451,"breakevenPct":21.704172651787605},{"delta":0.3,"premium":0.6277051660622853,"strike":17.573130627986263,"iv":0.5152479046843271,"gamma":0.11938904594761371,"theta":-0.008765472122947177,"vega":0.02583672275210744,"rho":-0.010781109954678429,"breakevenPct":14.06113468950209}]}},"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"}}