{"symbol":"KEY","url":"https://intraalpha.com/companies/KEY","capturedAt":"2026-10-22T23:42:27.288Z","state":"partial","quote":{"symbol":"KEY","last_price":21.21,"prev_close":21.03,"regular_close":21.21,"change":0.18,"change_pct":0.8559,"regular_change":0.18,"regular_change_pct":0.8559,"extended_change":0,"extended_change_pct":0,"bid":20.96,"ask":21.38,"bid_size":600,"ask_size":100,"volume":19319048,"vwap":21.128755,"open":20.85,"high":21.27,"low":20.85,"close":21.21,"trade_count":62418,"last_trade_at":"2026-10-22T23:00:00.002113597Z","last_quote_at":"2026-10-22T23:16:43.501521345Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:42:18.54529319-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:57.948Z","bars":[{"c":19.75,"h":19.93,"l":19.68,"n":1727,"o":19.87,"t":"2026-10-15T13:30:00Z","v":346275,"vw":19.799086},{"c":19.715,"h":19.775,"l":19.7,"n":1048,"o":19.76,"t":"2026-10-15T13:35:00Z","v":174292,"vw":19.733398},{"c":19.7,"h":19.79,"l":19.695,"n":880,"o":19.72,"t":"2026-10-15T13:40:00Z","v":217788,"vw":19.733634},{"c":19.815,"h":19.82,"l":19.685,"n":909,"o":19.7,"t":"2026-10-15T13:45:00Z","v":112075,"vw":19.748346},{"c":19.83,"h":19.87,"l":19.82,"n":861,"o":19.82,"t":"2026-10-15T13:50:00Z","v":92749,"vw":19.84565},{"c":19.85,"h":19.87,"l":19.815,"n":895,"o":19.82,"t":"2026-10-15T13:55:00Z","v":208173,"vw":19.843395},{"c":19.895,"h":19.92,"l":19.82,"n":1212,"o":19.85,"t":"2026-10-15T14:00:00Z","v":238296,"vw":19.874398},{"c":19.955,"h":19.955,"l":19.895,"n":858,"o":19.895,"t":"2026-10-15T14:05:00Z","v":198924,"vw":19.922954},{"c":19.955,"h":19.97,"l":19.925,"n":1256,"o":19.955,"t":"2026-10-15T14:10:00Z","v":253451,"vw":19.947582},{"c":19.91,"h":19.965,"l":19.91,"n":667,"o":19.965,"t":"2026-10-15T14:15:00Z","v":133307,"vw":19.93418},{"c":19.92,"h":19.925,"l":19.9,"n":624,"o":19.91,"t":"2026-10-15T14:20:00Z","v":140666,"vw":19.913369},{"c":19.96,"h":19.975,"l":19.925,"n":748,"o":19.925,"t":"2026-10-15T14:25:00Z","v":172674,"vw":19.952397},{"c":20.03,"h":20.055,"l":19.97,"n":1112,"o":19.97,"t":"2026-10-15T14:30:00Z","v":235258,"vw":20.02824},{"c":20.0101,"h":20.06,"l":20.01,"n":882,"o":20.035,"t":"2026-10-15T14:35:00Z","v":258819,"vw":20.032287},{"c":20.06,"h":20.08,"l":20.015,"n":1000,"o":20.015,"t":"2026-10-15T14:40:00Z","v":360285,"vw":20.049662},{"c":20.045,"h":20.065,"l":19.985,"n":1031,"o":20.06,"t":"2026-10-15T14:45:00Z","v":372110,"vw":20.027939},{"c":20.035,"h":20.05,"l":20.0101,"n":871,"o":20.045,"t":"2026-10-15T14:50:00Z","v":404957,"vw":20.031587},{"c":20.005,"h":20.04,"l":19.975,"n":903,"o":20.035,"t":"2026-10-15T14:55:00Z","v":368439,"vw":20.00398},{"c":20.0096,"h":20.05,"l":20.005,"n":823,"o":20.005,"t":"2026-10-15T15:00:00Z","v":327579,"vw":20.025036},{"c":19.955,"h":20.02,"l":19.9519,"n":1069,"o":20.005,"t":"2026-10-15T15:05:00Z","v":640407,"vw":19.990072},{"c":19.935,"h":19.965,"l":19.93,"n":908,"o":19.95,"t":"2026-10-15T15:10:00Z","v":486495,"vw":19.946607},{"c":19.9239,"h":19.95,"l":19.92,"n":975,"o":19.935,"t":"2026-10-15T15:15:00Z","v":520409,"vw":19.935055},{"c":19.939,"h":19.965,"l":19.92,"n":867,"o":19.925,"t":"2026-10-15T15:20:00Z","v":578520,"vw":19.940524},{"c":19.915,"h":19.935,"l":19.9,"n":753,"o":19.93,"t":"2026-10-15T15:25:00Z","v":255643,"vw":19.91526},{"c":19.945,"h":19.95,"l":19.91,"n":722,"o":19.9144,"t":"2026-10-15T15:30:00Z","v":302679,"vw":19.932232},{"c":19.9463,"h":19.9491,"l":19.915,"n":719,"o":19.945,"t":"2026-10-15T15:35:00Z","v":259378,"vw":19.931334},{"c":19.94,"h":19.96,"l":19.935,"n":723,"o":19.95,"t":"2026-10-15T15:40:00Z","v":232288,"vw":19.947692},{"c":19.9399,"h":19.966,"l":19.9379,"n":848,"o":19.9402,"t":"2026-10-15T15:45:00Z","v":421535,"vw":19.950522},{"c":19.895,"h":19.94,"l":19.88,"n":698,"o":19.935,"t":"2026-10-15T15:50:00Z","v":243357,"vw":19.913493},{"c":19.915,"h":19.9199,"l":19.89,"n":746,"o":19.895,"t":"2026-10-15T15:55:00Z","v":219306,"vw":19.905336},{"c":19.8901,"h":19.915,"l":19.89,"n":617,"o":19.915,"t":"2026-10-15T16:00:00Z","v":250632,"vw":19.899289},{"c":19.895,"h":19.9,"l":19.87,"n":682,"o":19.895,"t":"2026-10-15T16:05:00Z","v":172785,"vw":19.888315},{"c":19.891,"h":19.91,"l":19.885,"n":526,"o":19.9,"t":"2026-10-15T16:10:00Z","v":177501,"vw":19.899091},{"c":19.905,"h":19.93,"l":19.895,"n":614,"o":19.9,"t":"2026-10-15T16:15:00Z","v":142429,"vw":19.913555},{"c":19.935,"h":19.94,"l":19.9,"n":658,"o":19.905,"t":"2026-10-15T16:20:00Z","v":371467,"vw":19.920848},{"c":19.975,"h":19.98,"l":19.9399,"n":661,"o":19.9399,"t":"2026-10-15T16:25:00Z","v":298993,"vw":19.961256},{"c":19.955,"h":19.975,"l":19.9501,"n":712,"o":19.9705,"t":"2026-10-15T16:30:00Z","v":158884,"vw":19.966339},{"c":19.975,"h":19.995,"l":19.955,"n":499,"o":19.955,"t":"2026-10-15T16:35:00Z","v":84226,"vw":19.97636},{"c":20.005,"h":20.005,"l":19.9715,"n":499,"o":19.9799,"t":"2026-10-15T16:40:00Z","v":80059,"vw":19.985041},{"c":20.005,"h":20.02,"l":19.99,"n":579,"o":20,"t":"2026-10-15T16:45:00Z","v":266574,"vw":20.00637},{"c":19.9999,"h":20.03,"l":19.9932,"n":582,"o":20.005,"t":"2026-10-15T16:50:00Z","v":162743,"vw":20.015192},{"c":20.03,"h":20.04,"l":19.995,"n":881,"o":19.9999,"t":"2026-10-15T16:55:00Z","v":387577,"vw":20.018127},{"c":20.025,"h":20.04,"l":20.01,"n":693,"o":20.035,"t":"2026-10-15T17:00:00Z","v":214448,"vw":20.020519},{"c":20.04,"h":20.04,"l":20.025,"n":617,"o":20.0272,"t":"2026-10-15T17:05:00Z","v":192720,"vw":20.034037},{"c":20.035,"h":20.055,"l":20.03,"n":883,"o":20.03,"t":"2026-10-15T17:10:00Z","v":293345,"vw":20.040742},{"c":20.065,"h":20.075,"l":20.03,"n":805,"o":20.03,"t":"2026-10-15T17:15:00Z","v":254747,"vw":20.047484},{"c":20.055,"h":20.0755,"l":20.04,"n":845,"o":20.07,"t":"2026-10-15T17:20:00Z","v":203512,"vw":20.060325},{"c":20.065,"h":20.0658,"l":20.04,"n":794,"o":20.055,"t":"2026-10-15T17:25:00Z","v":186450,"vw":20.055028},{"c":20.075,"h":20.08,"l":20.055,"n":800,"o":20.065,"t":"2026-10-15T17:30:00Z","v":202971,"vw":20.066725},{"c":20.065,"h":20.085,"l":20.06,"n":665,"o":20.075,"t":"2026-10-15T17:35:00Z","v":199252,"vw":20.072809},{"c":20.055,"h":20.0799,"l":20.05,"n":659,"o":20.06,"t":"2026-10-15T17:40:00Z","v":101576,"vw":20.068389},{"c":20.065,"h":20.09,"l":20.05,"n":728,"o":20.055,"t":"2026-10-15T17:45:00Z","v":157524,"vw":20.070772},{"c":20.055,"h":20.08,"l":20.05,"n":641,"o":20.07,"t":"2026-10-15T17:50:00Z","v":172930,"vw":20.068641},{"c":20.035,"h":20.0565,"l":20.03,"n":582,"o":20.055,"t":"2026-10-15T17:55:00Z","v":136256,"vw":20.044647},{"c":20.02,"h":20.04,"l":20,"n":1203,"o":20.03,"t":"2026-10-15T18:00:00Z","v":401727,"vw":20.01367},{"c":19.965,"h":20.029,"l":19.965,"n":957,"o":20.015,"t":"2026-10-15T18:05:00Z","v":384073,"vw":19.993615},{"c":19.96,"h":19.975,"l":19.9401,"n":1405,"o":19.965,"t":"2026-10-15T18:10:00Z","v":480537,"vw":19.959101},{"c":19.96,"h":19.975,"l":19.94,"n":920,"o":19.9576,"t":"2026-10-15T18:15:00Z","v":283951,"vw":19.954977},{"c":19.965,"h":19.97,"l":19.94,"n":591,"o":19.955,"t":"2026-10-15T18:20:00Z","v":116229,"vw":19.954921},{"c":19.96,"h":19.97,"l":19.96,"n":585,"o":19.965,"t":"2026-10-15T18:25:00Z","v":131392,"vw":19.965021},{"c":19.9535,"h":19.97,"l":19.95,"n":1152,"o":19.965,"t":"2026-10-15T18:30:00Z","v":298708,"vw":19.956932},{"c":19.945,"h":19.96,"l":19.94,"n":731,"o":19.955,"t":"2026-10-15T18:35:00Z","v":166014,"vw":19.949808},{"c":19.94,"h":19.9551,"l":19.94,"n":727,"o":19.945,"t":"2026-10-15T18:40:00Z","v":189091,"vw":19.94808},{"c":19.94,"h":19.965,"l":19.94,"n":762,"o":19.945,"t":"2026-10-15T18:45:00Z","v":168442,"vw":19.956378},{"c":19.945,"h":19.9551,"l":19.94,"n":831,"o":19.945,"t":"2026-10-15T18:50:00Z","v":170721,"vw":19.950026},{"c":19.94,"h":19.955,"l":19.93,"n":902,"o":19.945,"t":"2026-10-15T18:55:00Z","v":232335,"vw":19.944664},{"c":19.955,"h":19.96,"l":19.93,"n":826,"o":19.945,"t":"2026-10-15T19:00:00Z","v":171339,"vw":19.941308},{"c":19.96,"h":19.97,"l":19.955,"n":811,"o":19.955,"t":"2026-10-15T19:05:00Z","v":126355,"vw":19.960629},{"c":19.98,"h":19.98,"l":19.96,"n":896,"o":19.965,"t":"2026-10-15T19:10:00Z","v":173864,"vw":19.97104},{"c":19.94,"h":19.98,"l":19.94,"n":1196,"o":19.975,"t":"2026-10-15T19:15:00Z","v":254250,"vw":19.959567},{"c":19.965,"h":19.97,"l":19.945,"n":772,"o":19.95,"t":"2026-10-15T19:20:00Z","v":213911,"vw":19.963899},{"c":19.95,"h":19.97,"l":19.95,"n":1239,"o":19.965,"t":"2026-10-15T19:25:00Z","v":182047,"vw":19.957378},{"c":19.955,"h":19.97,"l":19.94,"n":1079,"o":19.955,"t":"2026-10-15T19:30:00Z","v":268499,"vw":19.952182},{"c":19.955,"h":19.965,"l":19.94,"n":964,"o":19.955,"t":"2026-10-15T19:35:00Z","v":201772,"vw":19.953633},{"c":19.93,"h":19.96,"l":19.91,"n":1445,"o":19.955,"t":"2026-10-15T19:40:00Z","v":358127,"vw":19.929311},{"c":19.875,"h":19.925,"l":19.87,"n":1710,"o":19.92,"t":"2026-10-15T19:45:00Z","v":429213,"vw":19.889381},{"c":19.935,"h":19.94,"l":19.875,"n":1799,"o":19.875,"t":"2026-10-15T19:50:00Z","v":387615,"vw":19.901733},{"c":19.93,"h":19.95,"l":19.9,"n":5793,"o":19.93,"t":"2026-10-15T19:55:00Z","v":1646796,"vw":19.921127},{"c":19.94,"h":19.94,"l":19.94,"n":75,"o":19.94,"t":"2026-10-15T20:00:00Z","v":1913415,"vw":19.94},{"c":19.93,"h":19.93,"l":19.93,"n":1,"o":19.93,"t":"2026-10-15T20:05:00Z","v":100,"vw":19.93},{"c":19.93,"h":19.93,"l":19.93,"n":2,"o":19.93,"t":"2026-10-15T20:40:00Z","v":550,"vw":19.93},{"c":19.93,"h":19.93,"l":19.93,"n":1,"o":19.93,"t":"2026-10-15T21:00:00Z","v":100,"vw":19.93},{"c":19.93,"h":19.93,"l":19.93,"n":2,"o":19.93,"t":"2026-10-15T21:15:00Z","v":332,"vw":19.93},{"c":19.94,"h":19.94,"l":19.94,"n":1,"o":19.94,"t":"2026-10-15T21:50:00Z","v":100,"vw":19.94},{"c":19.87,"h":19.87,"l":19.87,"n":4,"o":19.87,"t":"2026-10-16T12:35:00Z","v":302,"vw":19.87},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-10-16T13:05:00Z","v":101,"vw":19.9},{"c":20.18,"h":20.18,"l":20,"n":25,"o":20,"t":"2026-10-16T13:25:00Z","v":720,"vw":20.102564},{"c":20.245,"h":20.255,"l":20.1,"n":1146,"o":20.15,"t":"2026-10-16T13:30:00Z","v":507830,"vw":20.157432},{"c":20.405,"h":20.435,"l":20.24,"n":807,"o":20.24,"t":"2026-10-16T13:35:00Z","v":123999,"vw":20.373626},{"c":20.35,"h":20.405,"l":20.326,"n":978,"o":20.4,"t":"2026-10-16T13:40:00Z","v":128657,"vw":20.362485},{"c":20.32,"h":20.385,"l":20.3,"n":810,"o":20.345,"t":"2026-10-16T13:45:00Z","v":117615,"vw":20.338239},{"c":20.29,"h":20.356,"l":20.285,"n":837,"o":20.316,"t":"2026-10-16T13:50:00Z","v":106069,"vw":20.317583},{"c":20.265,"h":20.31,"l":20.265,"n":785,"o":20.29,"t":"2026-10-16T13:55:00Z","v":142900,"vw":20.291546},{"c":20.155,"h":20.27,"l":20.15,"n":1477,"o":20.265,"t":"2026-10-16T14:00:00Z","v":333900,"vw":20.228946},{"c":20.205,"h":20.22,"l":20.155,"n":1271,"o":20.16,"t":"2026-10-16T14:05:00Z","v":239598,"vw":20.188231},{"c":20.165,"h":20.225,"l":20.155,"n":840,"o":20.205,"t":"2026-10-16T14:10:00Z","v":128679,"vw":20.192961},{"c":20.2299,"h":20.2299,"l":20.165,"n":655,"o":20.165,"t":"2026-10-16T14:15:00Z","v":67247,"vw":20.185075},{"c":20.26,"h":20.28,"l":20.23,"n":710,"o":20.23,"t":"2026-10-16T14:20:00Z","v":90391,"vw":20.250053},{"c":20.285,"h":20.285,"l":20.245,"n":560,"o":20.26,"t":"2026-10-16T14:25:00Z","v":63580,"vw":20.26833},{"c":20.245,"h":20.3,"l":20.24,"n":829,"o":20.285,"t":"2026-10-16T14:30:00Z","v":97080,"vw":20.261518},{"c":20.205,"h":20.24,"l":20.2,"n":958,"o":20.24,"t":"2026-10-16T14:35:00Z","v":194258,"vw":20.221647},{"c":20.185,"h":20.21,"l":20.165,"n":806,"o":20.2,"t":"2026-10-16T14:40:00Z","v":149643,"vw":20.190162},{"c":20.218,"h":20.2199,"l":20.18,"n":818,"o":20.185,"t":"2026-10-16T14:45:00Z","v":139950,"vw":20.20411},{"c":20.225,"h":20.24,"l":20.2043,"n":851,"o":20.215,"t":"2026-10-16T14:50:00Z","v":150456,"vw":20.220898},{"c":20.255,"h":20.27,"l":20.225,"n":763,"o":20.23,"t":"2026-10-16T14:55:00Z","v":191582,"vw":20.248124},{"c":20.315,"h":20.3199,"l":20.255,"n":881,"o":20.255,"t":"2026-10-16T15:00:00Z","v":167121,"vw":20.295695},{"c":20.325,"h":20.345,"l":20.305,"n":995,"o":20.315,"t":"2026-10-16T15:05:00Z","v":218454,"vw":20.32317},{"c":20.3242,"h":20.3499,"l":20.305,"n":920,"o":20.3299,"t":"2026-10-16T15:10:00Z","v":282637,"vw":20.326163},{"c":20.29,"h":20.33,"l":20.27,"n":905,"o":20.321,"t":"2026-10-16T15:15:00Z","v":334813,"vw":20.300684},{"c":20.265,"h":20.2951,"l":20.26,"n":582,"o":20.29,"t":"2026-10-16T15:20:00Z","v":138518,"vw":20.281061},{"c":20.2501,"h":20.265,"l":20.225,"n":947,"o":20.265,"t":"2026-10-16T15:25:00Z","v":197387,"vw":20.242932},{"c":20.235,"h":20.2599,"l":20.22,"n":756,"o":20.255,"t":"2026-10-16T15:30:00Z","v":176781,"vw":20.242345},{"c":20.175,"h":20.24,"l":20.1633,"n":1023,"o":20.235,"t":"2026-10-16T15:35:00Z","v":278291,"vw":20.195489},{"c":20.1501,"h":20.1876,"l":20.14,"n":888,"o":20.175,"t":"2026-10-16T15:40:00Z","v":263563,"vw":20.160646},{"c":20.125,"h":20.1661,"l":20.125,"n":1036,"o":20.155,"t":"2026-10-16T15:45:00Z","v":391948,"vw":20.151642},{"c":20.13,"h":20.15,"l":20.125,"n":887,"o":20.125,"t":"2026-10-16T15:50:00Z","v":315102,"vw":20.138837},{"c":20.09,"h":20.13,"l":20.08,"n":900,"o":20.13,"t":"2026-10-16T15:55:00Z","v":262095,"vw":20.099701},{"c":20.0898,"h":20.1064,"l":20.06,"n":1367,"o":20.09,"t":"2026-10-16T16:00:00Z","v":594111,"vw":20.084045},{"c":20.065,"h":20.0999,"l":20.055,"n":913,"o":20.09,"t":"2026-10-16T16:05:00Z","v":302176,"vw":20.082567},{"c":20.055,"h":20.0739,"l":20.045,"n":928,"o":20.0648,"t":"2026-10-16T16:10:00Z","v":243788,"vw":20.062397},{"c":20.055,"h":20.07,"l":20.0226,"n":1119,"o":20.055,"t":"2026-10-16T16:15:00Z","v":313287,"vw":20.042128},{"c":20.065,"h":20.0705,"l":20.04,"n":905,"o":20.055,"t":"2026-10-16T16:20:00Z","v":267969,"vw":20.056175},{"c":20.035,"h":20.08,"l":20.03,"n":667,"o":20.065,"t":"2026-10-16T16:25:00Z","v":170053,"vw":20.058166},{"c":20.0201,"h":20.05,"l":20.01,"n":793,"o":20.035,"t":"2026-10-16T16:30:00Z","v":170563,"vw":20.029913},{"c":20.015,"h":20.04,"l":20.01,"n":573,"o":20.025,"t":"2026-10-16T16:35:00Z","v":98502,"vw":20.023565},{"c":20.025,"h":20.03,"l":20.0046,"n":666,"o":20.01,"t":"2026-10-16T16:40:00Z","v":133695,"vw":20.020046},{"c":19.98,"h":20.03,"l":19.97,"n":786,"o":20.025,"t":"2026-10-16T16:45:00Z","v":152721,"vw":19.995291},{"c":19.99,"h":19.99,"l":19.96,"n":750,"o":19.985,"t":"2026-10-16T16:50:00Z","v":146700,"vw":19.976769},{"c":19.99,"h":19.99,"l":19.96,"n":703,"o":19.9899,"t":"2026-10-16T16:55:00Z","v":157653,"vw":19.980987},{"c":19.97,"h":20,"l":19.965,"n":739,"o":19.99,"t":"2026-10-16T17:00:00Z","v":117582,"vw":19.980861},{"c":19.935,"h":19.97,"l":19.93,"n":589,"o":19.97,"t":"2026-10-16T17:05:00Z","v":80123,"vw":19.951417},{"c":19.9301,"h":19.9455,"l":19.92,"n":924,"o":19.935,"t":"2026-10-16T17:10:00Z","v":160181,"vw":19.934078},{"c":19.94,"h":19.955,"l":19.925,"n":720,"o":19.935,"t":"2026-10-16T17:15:00Z","v":112229,"vw":19.939229},{"c":19.965,"h":19.9699,"l":19.9301,"n":838,"o":19.935,"t":"2026-10-16T17:20:00Z","v":155788,"vw":19.947389},{"c":20.025,"h":20.045,"l":19.97,"n":934,"o":19.97,"t":"2026-10-16T17:25:00Z","v":174256,"vw":20.017777},{"c":20.015,"h":20.035,"l":20,"n":732,"o":20.025,"t":"2026-10-16T17:30:00Z","v":137344,"vw":20.014496},{"c":20.005,"h":20.0375,"l":20.005,"n":795,"o":20.015,"t":"2026-10-16T17:35:00Z","v":155730,"vw":20.026123},{"c":20.01,"h":20.05,"l":19.99,"n":1134,"o":20.0053,"t":"2026-10-16T17:40:00Z","v":279118,"vw":20.016788},{"c":20.01,"h":20.02,"l":19.985,"n":675,"o":20.01,"t":"2026-10-16T17:45:00Z","v":157734,"vw":20.006383},{"c":19.965,"h":20.015,"l":19.965,"n":683,"o":20.005,"t":"2026-10-16T17:50:00Z","v":156795,"vw":19.999052},{"c":19.96,"h":19.985,"l":19.95,"n":685,"o":19.965,"t":"2026-10-16T17:55:00Z","v":116562,"vw":19.967965},{"c":19.9577,"h":19.965,"l":19.94,"n":635,"o":19.96,"t":"2026-10-16T18:00:00Z","v":112440,"vw":19.953891},{"c":19.9699,"h":19.9699,"l":19.94,"n":610,"o":19.9593,"t":"2026-10-16T18:05:00Z","v":135264,"vw":19.950724},{"c":19.9801,"h":19.9899,"l":19.965,"n":597,"o":19.965,"t":"2026-10-16T18:10:00Z","v":173428,"vw":19.97509},{"c":19.975,"h":19.9963,"l":19.97,"n":582,"o":19.98,"t":"2026-10-16T18:15:00Z","v":129985,"vw":19.982912},{"c":19.9899,"h":19.9899,"l":19.9623,"n":633,"o":19.97,"t":"2026-10-16T18:20:00Z","v":130056,"vw":19.97413},{"c":19.9639,"h":19.99,"l":19.955,"n":554,"o":19.99,"t":"2026-10-16T18:25:00Z","v":106177,"vw":19.970968},{"c":19.9701,"h":19.98,"l":19.9427,"n":643,"o":19.9601,"t":"2026-10-16T18:30:00Z","v":154660,"vw":19.960525},{"c":19.995,"h":20,"l":19.95,"n":582,"o":19.9799,"t":"2026-10-16T18:35:00Z","v":92288,"vw":19.972814},{"c":19.97,"h":20,"l":19.97,"n":540,"o":19.9901,"t":"2026-10-16T18:40:00Z","v":83590,"vw":19.990375},{"c":19.995,"h":20.005,"l":19.9738,"n":614,"o":19.98,"t":"2026-10-16T18:45:00Z","v":119697,"vw":19.990783},{"c":19.975,"h":20.01,"l":19.96,"n":678,"o":19.995,"t":"2026-10-16T18:50:00Z","v":120335,"vw":19.989146},{"c":19.9742,"h":19.985,"l":19.96,"n":685,"o":19.9701,"t":"2026-10-16T18:55:00Z","v":99263,"vw":19.97342},{"c":19.97,"h":19.99,"l":19.97,"n":585,"o":19.975,"t":"2026-10-16T19:00:00Z","v":83791,"vw":19.978999},{"c":19.975,"h":19.99,"l":19.97,"n":572,"o":19.975,"t":"2026-10-16T19:05:00Z","v":96329,"vw":19.981472},{"c":19.98,"h":19.99,"l":19.96,"n":776,"o":19.98,"t":"2026-10-16T19:10:00Z","v":117349,"vw":19.977632},{"c":19.975,"h":19.99,"l":19.96,"n":669,"o":19.985,"t":"2026-10-16T19:15:00Z","v":90891,"vw":19.973829},{"c":19.955,"h":19.99,"l":19.94,"n":901,"o":19.975,"t":"2026-10-16T19:20:00Z","v":192555,"vw":19.963275},{"c":19.96,"h":19.965,"l":19.95,"n":776,"o":19.955,"t":"2026-10-16T19:25:00Z","v":118520,"vw":19.956988},{"c":19.96,"h":19.975,"l":19.94,"n":1231,"o":19.96,"t":"2026-10-16T19:30:00Z","v":328518,"vw":19.955359},{"c":19.965,"h":19.9799,"l":19.9501,"n":858,"o":19.97,"t":"2026-10-16T19:35:00Z","v":134804,"vw":19.966808},{"c":19.945,"h":19.965,"l":19.92,"n":1038,"o":19.96,"t":"2026-10-16T19:40:00Z","v":181231,"vw":19.943492},{"c":19.955,"h":19.965,"l":19.945,"n":1231,"o":19.945,"t":"2026-10-16T19:45:00Z","v":245333,"vw":19.954846},{"c":19.985,"h":20.01,"l":19.96,"n":1963,"o":19.96,"t":"2026-10-16T19:50:00Z","v":419561,"vw":19.993522},{"c":19.985,"h":19.995,"l":19.965,"n":4847,"o":19.985,"t":"2026-10-16T19:55:00Z","v":1038100,"vw":19.977861},{"c":19.94,"h":19.99,"l":19.93,"n":79,"o":19.99,"t":"2026-10-16T20:00:00Z","v":2132818,"vw":19.989987},{"c":19.95,"h":19.95,"l":19.95,"n":1,"o":19.95,"t":"2026-10-16T20:40:00Z","v":100,"vw":19.95},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-16T21:00:00Z","v":1000,"vw":19.8},{"c":19.93,"h":19.93,"l":19.93,"n":3,"o":19.93,"t":"2026-10-16T21:20:00Z","v":200,"vw":19.93},{"c":19.8104,"h":19.8104,"l":19.8104,"n":1,"o":19.8104,"t":"2026-10-19T12:00:00Z","v":250,"vw":19.8104},{"c":19.91,"h":19.99,"l":19.87,"n":973,"o":19.93,"t":"2026-10-19T13:30:00Z","v":174463,"vw":19.924133},{"c":19.95,"h":19.96,"l":19.9,"n":550,"o":19.905,"t":"2026-10-19T13:35:00Z","v":67006,"vw":19.93082},{"c":19.94,"h":19.975,"l":19.935,"n":548,"o":19.9432,"t":"2026-10-19T13:40:00Z","v":76472,"vw":19.956255},{"c":19.96,"h":19.975,"l":19.91,"n":577,"o":19.94,"t":"2026-10-19T13:45:00Z","v":78084,"vw":19.935556},{"c":19.914,"h":19.975,"l":19.91,"n":565,"o":19.96,"t":"2026-10-19T13:50:00Z","v":54957,"vw":19.937184},{"c":19.935,"h":19.945,"l":19.905,"n":603,"o":19.92,"t":"2026-10-19T13:55:00Z","v":69229,"vw":19.922921},{"c":19.895,"h":19.935,"l":19.885,"n":771,"o":19.93,"t":"2026-10-19T14:00:00Z","v":94456,"vw":19.911951},{"c":19.925,"h":19.945,"l":19.895,"n":793,"o":19.895,"t":"2026-10-19T14:05:00Z","v":113289,"vw":19.92415},{"c":19.955,"h":19.955,"l":19.92,"n":722,"o":19.93,"t":"2026-10-19T14:10:00Z","v":110847,"vw":19.934713},{"c":19.94,"h":19.9699,"l":19.94,"n":631,"o":19.955,"t":"2026-10-19T14:15:00Z","v":95797,"vw":19.954477},{"c":19.935,"h":19.96,"l":19.895,"n":964,"o":19.945,"t":"2026-10-19T14:20:00Z","v":202049,"vw":19.928799},{"c":19.915,"h":19.935,"l":19.905,"n":934,"o":19.935,"t":"2026-10-19T14:25:00Z","v":161925,"vw":19.917444},{"c":19.915,"h":19.945,"l":19.91,"n":853,"o":19.915,"t":"2026-10-19T14:30:00Z","v":175759,"vw":19.927235},{"c":19.905,"h":19.9352,"l":19.9,"n":812,"o":19.915,"t":"2026-10-19T14:35:00Z","v":150539,"vw":19.91894},{"c":19.875,"h":19.91,"l":19.87,"n":822,"o":19.905,"t":"2026-10-19T14:40:00Z","v":231028,"vw":19.888514},{"c":19.895,"h":19.91,"l":19.87,"n":1030,"o":19.875,"t":"2026-10-19T14:45:00Z","v":196099,"vw":19.894619},{"c":19.905,"h":19.9151,"l":19.87,"n":1048,"o":19.895,"t":"2026-10-19T14:50:00Z","v":175629,"vw":19.894847},{"c":19.945,"h":19.95,"l":19.895,"n":1388,"o":19.9084,"t":"2026-10-19T14:55:00Z","v":367503,"vw":19.919327},{"c":19.945,"h":19.955,"l":19.93,"n":1119,"o":19.945,"t":"2026-10-19T15:00:00Z","v":299142,"vw":19.944498},{"c":19.945,"h":19.965,"l":19.935,"n":1296,"o":19.945,"t":"2026-10-19T15:05:00Z","v":347536,"vw":19.947393},{"c":19.995,"h":20,"l":19.94,"n":1284,"o":19.945,"t":"2026-10-19T15:10:00Z","v":408712,"vw":19.963676},{"c":19.985,"h":20,"l":19.98,"n":815,"o":19.995,"t":"2026-10-19T15:15:00Z","v":219301,"vw":19.98959},{"c":19.9839,"h":19.9986,"l":19.96,"n":1186,"o":19.985,"t":"2026-10-19T15:20:00Z","v":226807,"vw":19.981747},{"c":19.945,"h":19.99,"l":19.93,"n":1103,"o":19.98,"t":"2026-10-19T15:25:00Z","v":217208,"vw":19.954512},{"c":19.9314,"h":19.96,"l":19.93,"n":716,"o":19.945,"t":"2026-10-19T15:30:00Z","v":147277,"vw":19.94529},{"c":19.955,"h":19.96,"l":19.93,"n":802,"o":19.935,"t":"2026-10-19T15:35:00Z","v":192362,"vw":19.949261},{"c":19.945,"h":19.955,"l":19.93,"n":745,"o":19.955,"t":"2026-10-19T15:40:00Z","v":167030,"vw":19.941895},{"c":19.955,"h":19.96,"l":19.94,"n":841,"o":19.945,"t":"2026-10-19T15:45:00Z","v":171747,"vw":19.950512},{"c":19.945,"h":19.96,"l":19.935,"n":686,"o":19.95,"t":"2026-10-19T15:50:00Z","v":204044,"vw":19.945621},{"c":19.945,"h":19.95,"l":19.92,"n":800,"o":19.945,"t":"2026-10-19T15:55:00Z","v":245603,"vw":19.933991},{"c":19.89,"h":19.945,"l":19.88,"n":888,"o":19.945,"t":"2026-10-19T16:00:00Z","v":269535,"vw":19.90793},{"c":19.86,"h":19.9,"l":19.86,"n":599,"o":19.895,"t":"2026-10-19T16:05:00Z","v":179763,"vw":19.878976},{"c":19.8626,"h":19.88,"l":19.86,"n":625,"o":19.865,"t":"2026-10-19T16:10:00Z","v":140806,"vw":19.87032},{"c":19.875,"h":19.875,"l":19.85,"n":736,"o":19.865,"t":"2026-10-19T16:15:00Z","v":201145,"vw":19.861421},{"c":19.8699,"h":19.88,"l":19.85,"n":959,"o":19.875,"t":"2026-10-19T16:20:00Z","v":369605,"vw":19.858923},{"c":19.865,"h":19.88,"l":19.85,"n":810,"o":19.865,"t":"2026-10-19T16:25:00Z","v":255231,"vw":19.865577},{"c":19.845,"h":19.87,"l":19.83,"n":682,"o":19.86,"t":"2026-10-19T16:30:00Z","v":172461,"vw":19.848291},{"c":19.845,"h":19.8499,"l":19.83,"n":455,"o":19.84,"t":"2026-10-19T16:35:00Z","v":112086,"vw":19.840079},{"c":19.845,"h":19.85,"l":19.83,"n":532,"o":19.8486,"t":"2026-10-19T16:40:00Z","v":114656,"vw":19.841733},{"c":19.845,"h":19.85,"l":19.835,"n":569,"o":19.845,"t":"2026-10-19T16:45:00Z","v":104007,"vw":19.840858},{"c":19.855,"h":19.86,"l":19.845,"n":511,"o":19.845,"t":"2026-10-19T16:50:00Z","v":107462,"vw":19.849885},{"c":19.87,"h":19.87,"l":19.85,"n":484,"o":19.855,"t":"2026-10-19T16:55:00Z","v":112174,"vw":19.859168},{"c":19.85,"h":19.87,"l":19.845,"n":477,"o":19.86,"t":"2026-10-19T17:00:00Z","v":179832,"vw":19.856624},{"c":19.845,"h":19.86,"l":19.84,"n":525,"o":19.855,"t":"2026-10-19T17:05:00Z","v":147984,"vw":19.853558},{"c":19.845,"h":19.85,"l":19.84,"n":406,"o":19.845,"t":"2026-10-19T17:10:00Z","v":57108,"vw":19.843298},{"c":19.845,"h":19.855,"l":19.84,"n":495,"o":19.845,"t":"2026-10-19T17:15:00Z","v":72670,"vw":19.847187},{"c":19.8599,"h":19.86,"l":19.845,"n":546,"o":19.845,"t":"2026-10-19T17:20:00Z","v":108246,"vw":19.851028},{"c":19.855,"h":19.86,"l":19.84,"n":463,"o":19.8599,"t":"2026-10-19T17:25:00Z","v":107494,"vw":19.852662},{"c":19.87,"h":19.88,"l":19.85,"n":660,"o":19.86,"t":"2026-10-19T17:30:00Z","v":141352,"vw":19.86638},{"c":19.855,"h":19.875,"l":19.85,"n":858,"o":19.875,"t":"2026-10-19T17:35:00Z","v":212228,"vw":19.861137},{"c":19.87,"h":19.875,"l":19.85,"n":781,"o":19.855,"t":"2026-10-19T17:40:00Z","v":165127,"vw":19.864855},{"c":19.885,"h":19.8862,"l":19.87,"n":618,"o":19.875,"t":"2026-10-19T17:45:00Z","v":151077,"vw":19.880631},{"c":19.885,"h":19.89,"l":19.88,"n":735,"o":19.885,"t":"2026-10-19T17:50:00Z","v":138803,"vw":19.885491},{"c":19.875,"h":19.8899,"l":19.87,"n":659,"o":19.885,"t":"2026-10-19T17:55:00Z","v":121442,"vw":19.877532},{"c":19.855,"h":19.88,"l":19.845,"n":911,"o":19.875,"t":"2026-10-19T18:00:00Z","v":202243,"vw":19.860677},{"c":19.8499,"h":19.865,"l":19.845,"n":536,"o":19.855,"t":"2026-10-19T18:05:00Z","v":105879,"vw":19.854662},{"c":19.875,"h":19.88,"l":19.84,"n":674,"o":19.85,"t":"2026-10-19T18:10:00Z","v":161207,"vw":19.856411},{"c":19.875,"h":19.88,"l":19.865,"n":534,"o":19.875,"t":"2026-10-19T18:15:00Z","v":90565,"vw":19.869532},{"c":19.875,"h":19.89,"l":19.87,"n":458,"o":19.875,"t":"2026-10-19T18:20:00Z","v":69347,"vw":19.879012},{"c":19.8609,"h":19.88,"l":19.86,"n":631,"o":19.875,"t":"2026-10-19T18:25:00Z","v":146975,"vw":19.870348},{"c":19.8502,"h":19.8651,"l":19.85,"n":551,"o":19.865,"t":"2026-10-19T18:30:00Z","v":80026,"vw":19.855667},{"c":19.87,"h":19.87,"l":19.84,"n":706,"o":19.85,"t":"2026-10-19T18:35:00Z","v":177582,"vw":19.854497},{"c":19.855,"h":19.88,"l":19.84,"n":881,"o":19.87,"t":"2026-10-19T18:40:00Z","v":250600,"vw":19.858414},{"c":19.855,"h":19.875,"l":19.85,"n":1077,"o":19.855,"t":"2026-10-19T18:45:00Z","v":311324,"vw":19.863993},{"c":19.885,"h":19.9,"l":19.855,"n":1433,"o":19.855,"t":"2026-10-19T18:50:00Z","v":540719,"vw":19.878513},{"c":19.9,"h":19.9,"l":19.88,"n":999,"o":19.885,"t":"2026-10-19T18:55:00Z","v":248441,"vw":19.890617},{"c":19.8952,"h":19.905,"l":19.89,"n":897,"o":19.895,"t":"2026-10-19T19:00:00Z","v":257357,"vw":19.897274},{"c":19.87,"h":19.9,"l":19.87,"n":927,"o":19.8999,"t":"2026-10-19T19:05:00Z","v":161762,"vw":19.88342},{"c":19.89,"h":19.89,"l":19.87,"n":811,"o":19.88,"t":"2026-10-19T19:10:00Z","v":148525,"vw":19.877475},{"c":19.885,"h":19.9,"l":19.88,"n":930,"o":19.89,"t":"2026-10-19T19:15:00Z","v":174238,"vw":19.889201},{"c":19.905,"h":19.91,"l":19.88,"n":1139,"o":19.885,"t":"2026-10-19T19:20:00Z","v":471867,"vw":19.901455},{"c":19.915,"h":19.92,"l":19.895,"n":1342,"o":19.905,"t":"2026-10-19T19:25:00Z","v":374602,"vw":19.906643},{"c":19.945,"h":19.95,"l":19.9,"n":1710,"o":19.915,"t":"2026-10-19T19:30:00Z","v":487666,"vw":19.927127},{"c":19.905,"h":19.945,"l":19.905,"n":1374,"o":19.945,"t":"2026-10-19T19:35:00Z","v":442751,"vw":19.930906},{"c":19.915,"h":19.93,"l":19.905,"n":1346,"o":19.905,"t":"2026-10-19T19:40:00Z","v":305789,"vw":19.915385},{"c":19.905,"h":19.92,"l":19.895,"n":1644,"o":19.915,"t":"2026-10-19T19:45:00Z","v":345611,"vw":19.906948},{"c":19.91,"h":19.9399,"l":19.89,"n":2144,"o":19.905,"t":"2026-10-19T19:50:00Z","v":562778,"vw":19.912062},{"c":19.91,"h":19.935,"l":19.89,"n":4886,"o":19.915,"t":"2026-10-19T19:55:00Z","v":1453384,"vw":19.909202},{"c":19.92,"h":19.92,"l":19.9,"n":84,"o":19.91,"t":"2026-10-19T20:00:00Z","v":2712721,"vw":19.919984},{"c":19.92,"h":19.92,"l":19.92,"n":5,"o":19.92,"t":"2026-10-19T20:15:00Z","v":27186,"vw":19.92},{"c":19.92,"h":19.92,"l":19.92,"n":1,"o":19.92,"t":"2026-10-19T20:25:00Z","v":117224,"vw":19.92},{"c":19.93,"h":19.93,"l":19.93,"n":2,"o":19.93,"t":"2026-10-19T21:20:00Z","v":23361,"vw":19.93},{"c":19.98,"h":19.98,"l":19.98,"n":4,"o":19.98,"t":"2026-10-19T22:50:00Z","v":300,"vw":19.98},{"c":20.1416,"h":20.16,"l":20.1416,"n":11,"o":20.16,"t":"2026-10-20T11:00:00Z","v":529,"vw":20.147733},{"c":20.07,"h":20.07,"l":20.07,"n":3,"o":20.07,"t":"2026-10-20T11:05:00Z","v":200,"vw":20.07},{"c":20.152,"h":20.152,"l":20.152,"n":1,"o":20.152,"t":"2026-10-20T11:10:00Z","v":100,"vw":20.152},{"c":20.15,"h":20.15,"l":20.15,"n":2,"o":20.15,"t":"2026-10-20T11:15:00Z","v":150,"vw":20.15},{"c":20.08,"h":20.08,"l":20.08,"n":1,"o":20.08,"t":"2026-10-20T11:25:00Z","v":250,"vw":20.08},{"c":20.1,"h":20.1,"l":20.1,"n":2,"o":20.1,"t":"2026-10-20T11:35:00Z","v":301,"vw":20.1},{"c":20.1,"h":20.1476,"l":20.1,"n":2,"o":20.1476,"t":"2026-10-20T12:00:00Z","v":800,"vw":20.14165},{"c":20.1448,"h":20.1448,"l":20.1448,"n":1,"o":20.1448,"t":"2026-10-20T12:15:00Z","v":500,"vw":20.1448},{"c":20.24,"h":20.24,"l":20.14,"n":104,"o":20.14,"t":"2026-10-20T12:45:00Z","v":6796,"vw":20.22463},{"c":20.15,"h":20.15,"l":20.15,"n":23,"o":20.15,"t":"2026-10-20T13:05:00Z","v":2475,"vw":20.15},{"c":20,"h":20,"l":20,"n":10,"o":20,"t":"2026-10-20T13:10:00Z","v":1137,"vw":20},{"c":19.94,"h":19.94,"l":19.94,"n":44,"o":19.94,"t":"2026-10-20T13:15:00Z","v":1988,"vw":19.94},{"c":20.315,"h":20.41,"l":20.04,"n":7221,"o":20.04,"t":"2026-10-20T13:30:00Z","v":1169208,"vw":20.254255},{"c":20.515,"h":20.515,"l":20.305,"n":2879,"o":20.32,"t":"2026-10-20T13:35:00Z","v":453706,"vw":20.422009},{"c":20.565,"h":20.6,"l":20.5,"n":3567,"o":20.51,"t":"2026-10-20T13:40:00Z","v":703179,"vw":20.540639},{"c":20.625,"h":20.67,"l":20.53,"n":2585,"o":20.57,"t":"2026-10-20T13:45:00Z","v":433336,"vw":20.593104},{"c":20.675,"h":20.675,"l":20.605,"n":2381,"o":20.625,"t":"2026-10-20T13:50:00Z","v":459594,"vw":20.631173},{"c":20.68,"h":20.72,"l":20.635,"n":1861,"o":20.67,"t":"2026-10-20T13:55:00Z","v":324386,"vw":20.679614},{"c":20.6,"h":20.71,"l":20.6,"n":2277,"o":20.68,"t":"2026-10-20T14:00:00Z","v":321358,"vw":20.668088},{"c":20.55,"h":20.605,"l":20.55,"n":2100,"o":20.605,"t":"2026-10-20T14:05:00Z","v":308569,"vw":20.575362},{"c":20.52,"h":20.56,"l":20.4908,"n":2097,"o":20.555,"t":"2026-10-20T14:10:00Z","v":297876,"vw":20.526554},{"c":20.5001,"h":20.535,"l":20.42,"n":2299,"o":20.53,"t":"2026-10-20T14:15:00Z","v":492335,"vw":20.479241},{"c":20.67,"h":20.67,"l":20.495,"n":1898,"o":20.5,"t":"2026-10-20T14:20:00Z","v":253134,"vw":20.59172},{"c":20.665,"h":20.705,"l":20.625,"n":2658,"o":20.67,"t":"2026-10-20T14:25:00Z","v":383207,"vw":20.662621},{"c":20.63,"h":20.7,"l":20.62,"n":2317,"o":20.665,"t":"2026-10-20T14:30:00Z","v":353172,"vw":20.660955},{"c":20.625,"h":20.67,"l":20.61,"n":1392,"o":20.635,"t":"2026-10-20T14:35:00Z","v":233557,"vw":20.643388},{"c":20.665,"h":20.67,"l":20.61,"n":1604,"o":20.625,"t":"2026-10-20T14:40:00Z","v":201625,"vw":20.636736},{"c":20.62,"h":20.675,"l":20.61,"n":2099,"o":20.665,"t":"2026-10-20T14:45:00Z","v":492037,"vw":20.627519},{"c":20.645,"h":20.67,"l":20.625,"n":1664,"o":20.625,"t":"2026-10-20T14:50:00Z","v":266004,"vw":20.647564},{"c":20.64,"h":20.66,"l":20.61,"n":1430,"o":20.645,"t":"2026-10-20T14:55:00Z","v":232331,"vw":20.632843},{"c":20.595,"h":20.645,"l":20.555,"n":2568,"o":20.645,"t":"2026-10-20T15:00:00Z","v":588561,"vw":20.586802},{"c":20.585,"h":20.61,"l":20.56,"n":1747,"o":20.595,"t":"2026-10-20T15:05:00Z","v":329383,"vw":20.591921},{"c":20.59,"h":20.6,"l":20.535,"n":2492,"o":20.585,"t":"2026-10-20T15:10:00Z","v":496861,"vw":20.572333},{"c":20.575,"h":20.6191,"l":20.5649,"n":1861,"o":20.5936,"t":"2026-10-20T15:15:00Z","v":591957,"vw":20.593893},{"c":20.565,"h":20.615,"l":20.56,"n":1974,"o":20.5799,"t":"2026-10-20T15:20:00Z","v":575437,"vw":20.586376},{"c":20.54,"h":20.59,"l":20.53,"n":1627,"o":20.565,"t":"2026-10-20T15:25:00Z","v":478848,"vw":20.556654},{"c":20.5,"h":20.545,"l":20.49,"n":2259,"o":20.545,"t":"2026-10-20T15:30:00Z","v":694030,"vw":20.515527},{"c":20.565,"h":20.575,"l":20.49,"n":1789,"o":20.49,"t":"2026-10-20T15:35:00Z","v":534699,"vw":20.530976},{"c":20.585,"h":20.6,"l":20.56,"n":1426,"o":20.5675,"t":"2026-10-20T15:40:00Z","v":293065,"vw":20.575273},{"c":20.565,"h":20.59,"l":20.56,"n":965,"o":20.5899,"t":"2026-10-20T15:45:00Z","v":180173,"vw":20.568464},{"c":20.585,"h":20.5897,"l":20.545,"n":1270,"o":20.565,"t":"2026-10-20T15:50:00Z","v":282131,"vw":20.568622},{"c":20.5784,"h":20.6,"l":20.57,"n":1180,"o":20.585,"t":"2026-10-20T15:55:00Z","v":467865,"vw":20.581811},{"c":20.58,"h":20.5999,"l":20.565,"n":1041,"o":20.5788,"t":"2026-10-20T16:00:00Z","v":214034,"vw":20.581921},{"c":20.615,"h":20.635,"l":20.5801,"n":1323,"o":20.585,"t":"2026-10-20T16:05:00Z","v":472701,"vw":20.606835},{"c":20.61,"h":20.62,"l":20.585,"n":1099,"o":20.615,"t":"2026-10-20T16:10:00Z","v":280073,"vw":20.602698},{"c":20.585,"h":20.63,"l":20.58,"n":1355,"o":20.61,"t":"2026-10-20T16:15:00Z","v":310829,"vw":20.610253},{"c":20.585,"h":20.61,"l":20.57,"n":1292,"o":20.585,"t":"2026-10-20T16:20:00Z","v":265965,"vw":20.592578},{"c":20.62,"h":20.625,"l":20.5701,"n":2432,"o":20.585,"t":"2026-10-20T16:25:00Z","v":569065,"vw":20.602732},{"c":20.595,"h":20.63,"l":20.59,"n":753,"o":20.62,"t":"2026-10-20T16:30:00Z","v":104748,"vw":20.609605},{"c":20.62,"h":20.62,"l":20.585,"n":947,"o":20.6,"t":"2026-10-20T16:35:00Z","v":169891,"vw":20.598625},{"c":20.625,"h":20.65,"l":20.6,"n":1765,"o":20.615,"t":"2026-10-20T16:40:00Z","v":436428,"vw":20.621502},{"c":20.67,"h":20.7,"l":20.62,"n":1629,"o":20.6261,"t":"2026-10-20T16:45:00Z","v":525814,"vw":20.663955},{"c":20.655,"h":20.695,"l":20.65,"n":1809,"o":20.67,"t":"2026-10-20T16:50:00Z","v":472657,"vw":20.673731},{"c":20.6688,"h":20.675,"l":20.64,"n":1167,"o":20.66,"t":"2026-10-20T16:55:00Z","v":276057,"vw":20.660756},{"c":20.635,"h":20.67,"l":20.63,"n":906,"o":20.67,"t":"2026-10-20T17:00:00Z","v":168191,"vw":20.64463},{"c":20.655,"h":20.67,"l":20.6336,"n":928,"o":20.635,"t":"2026-10-20T17:05:00Z","v":173429,"vw":20.652095},{"c":20.65,"h":20.665,"l":20.6401,"n":695,"o":20.655,"t":"2026-10-20T17:10:00Z","v":112138,"vw":20.653166},{"c":20.67,"h":20.67,"l":20.64,"n":1055,"o":20.655,"t":"2026-10-20T17:15:00Z","v":309807,"vw":20.654288},{"c":20.695,"h":20.7,"l":20.665,"n":1188,"o":20.67,"t":"2026-10-20T17:20:00Z","v":250501,"vw":20.688279},{"c":20.74,"h":20.74,"l":20.69,"n":1892,"o":20.695,"t":"2026-10-20T17:25:00Z","v":490341,"vw":20.720339},{"c":20.725,"h":20.75,"l":20.725,"n":1002,"o":20.735,"t":"2026-10-20T17:30:00Z","v":253372,"vw":20.736404},{"c":20.715,"h":20.735,"l":20.7,"n":698,"o":20.725,"t":"2026-10-20T17:35:00Z","v":105092,"vw":20.719552},{"c":20.73,"h":20.74,"l":20.71,"n":751,"o":20.72,"t":"2026-10-20T17:40:00Z","v":141369,"vw":20.727953},{"c":20.73,"h":20.745,"l":20.72,"n":1125,"o":20.74,"t":"2026-10-20T17:45:00Z","v":205993,"vw":20.731884},{"c":20.735,"h":20.745,"l":20.72,"n":1190,"o":20.73,"t":"2026-10-20T17:50:00Z","v":282135,"vw":20.736568},{"c":20.735,"h":20.74,"l":20.715,"n":689,"o":20.735,"t":"2026-10-20T17:55:00Z","v":111518,"vw":20.728541},{"c":20.735,"h":20.74,"l":20.71,"n":988,"o":20.7381,"t":"2026-10-20T18:00:00Z","v":171243,"vw":20.725468},{"c":20.7299,"h":20.735,"l":20.69,"n":1787,"o":20.733,"t":"2026-10-20T18:05:00Z","v":471976,"vw":20.713741},{"c":20.725,"h":20.7499,"l":20.71,"n":1150,"o":20.725,"t":"2026-10-20T18:10:00Z","v":244148,"vw":20.729644},{"c":20.6399,"h":20.725,"l":20.625,"n":1184,"o":20.72,"t":"2026-10-20T18:15:00Z","v":302823,"vw":20.674556},{"c":20.6298,"h":20.67,"l":20.59,"n":3762,"o":20.6399,"t":"2026-10-20T18:20:00Z","v":1370302,"vw":20.6343},{"c":20.665,"h":20.67,"l":20.625,"n":895,"o":20.625,"t":"2026-10-20T18:25:00Z","v":181885,"vw":20.645218},{"c":20.675,"h":20.69,"l":20.6602,"n":878,"o":20.67,"t":"2026-10-20T18:30:00Z","v":151631,"vw":20.679325},{"c":20.695,"h":20.695,"l":20.66,"n":693,"o":20.675,"t":"2026-10-20T18:35:00Z","v":104641,"vw":20.674269},{"c":20.69,"h":20.715,"l":20.6801,"n":1306,"o":20.695,"t":"2026-10-20T18:40:00Z","v":263016,"vw":20.702407},{"c":20.725,"h":20.73,"l":20.68,"n":909,"o":20.68,"t":"2026-10-20T18:45:00Z","v":148966,"vw":20.705935},{"c":20.725,"h":20.73,"l":20.71,"n":719,"o":20.725,"t":"2026-10-20T18:50:00Z","v":95966,"vw":20.72074},{"c":20.75,"h":20.75,"l":20.72,"n":1196,"o":20.72,"t":"2026-10-20T18:55:00Z","v":238155,"vw":20.730666},{"c":20.695,"h":20.75,"l":20.695,"n":735,"o":20.745,"t":"2026-10-20T19:00:00Z","v":126188,"vw":20.722163},{"c":20.715,"h":20.73,"l":20.69,"n":1613,"o":20.695,"t":"2026-10-20T19:05:00Z","v":447188,"vw":20.70571},{"c":20.71,"h":20.7263,"l":20.685,"n":1372,"o":20.7187,"t":"2026-10-20T19:10:00Z","v":419270,"vw":20.705134},{"c":20.765,"h":20.775,"l":20.705,"n":1273,"o":20.705,"t":"2026-10-20T19:15:00Z","v":356899,"vw":20.739802},{"c":20.79,"h":20.79,"l":20.75,"n":1426,"o":20.76,"t":"2026-10-20T19:20:00Z","v":475360,"vw":20.767843},{"c":20.805,"h":20.82,"l":20.785,"n":1221,"o":20.79,"t":"2026-10-20T19:25:00Z","v":340199,"vw":20.804239},{"c":20.755,"h":20.81,"l":20.75,"n":1726,"o":20.805,"t":"2026-10-20T19:30:00Z","v":475936,"vw":20.789751},{"c":20.7697,"h":20.77,"l":20.73,"n":1439,"o":20.76,"t":"2026-10-20T19:35:00Z","v":419283,"vw":20.755743},{"c":20.805,"h":20.81,"l":20.765,"n":1795,"o":20.7659,"t":"2026-10-20T19:40:00Z","v":513043,"vw":20.786468},{"c":20.765,"h":20.81,"l":20.76,"n":2143,"o":20.805,"t":"2026-10-20T19:45:00Z","v":623924,"vw":20.78312},{"c":20.765,"h":20.795,"l":20.74,"n":3389,"o":20.765,"t":"2026-10-20T19:50:00Z","v":1102291,"vw":20.766765},{"c":20.8,"h":20.815,"l":20.76,"n":4752,"o":20.765,"t":"2026-10-20T19:55:00Z","v":1121966,"vw":20.787492},{"c":20.83,"h":20.83,"l":20.81,"n":101,"o":20.81,"t":"2026-10-20T20:00:00Z","v":3117613,"vw":20.810002},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-20T20:25:00Z","v":100,"vw":20.75},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-20T20:55:00Z","v":407,"vw":20.8},{"c":20.876,"h":20.876,"l":20.876,"n":1,"o":20.876,"t":"2026-10-20T22:55:00Z","v":475,"vw":20.876},{"c":20.83,"h":20.8769,"l":20.83,"n":18,"o":20.8769,"t":"2026-10-21T08:30:00Z","v":2795,"vw":20.835197},{"c":20.88,"h":20.88,"l":20.88,"n":3,"o":20.88,"t":"2026-10-21T11:25:00Z","v":286,"vw":20.88},{"c":20.88,"h":20.88,"l":20.88,"n":7,"o":20.88,"t":"2026-10-21T11:55:00Z","v":510,"vw":20.88},{"c":20.88,"h":20.88,"l":20.88,"n":1,"o":20.88,"t":"2026-10-21T12:25:00Z","v":210,"vw":20.88},{"c":20.8779,"h":20.8779,"l":20.8779,"n":2,"o":20.8779,"t":"2026-10-21T12:55:00Z","v":477,"vw":20.8779},{"c":20.99,"h":20.99,"l":20.99,"n":4,"o":20.99,"t":"2026-10-21T13:10:00Z","v":505,"vw":20.99},{"c":20.9836,"h":20.9836,"l":20.9836,"n":3,"o":20.9836,"t":"2026-10-21T13:15:00Z","v":103,"vw":20.9836},{"c":21,"h":21.01,"l":21,"n":10,"o":21,"t":"2026-10-21T13:25:00Z","v":1869,"vw":21.000572},{"c":20.925,"h":21.08,"l":20.915,"n":2317,"o":21,"t":"2026-10-21T13:30:00Z","v":637352,"vw":20.999108},{"c":20.9,"h":20.955,"l":20.88,"n":1780,"o":20.93,"t":"2026-10-21T13:35:00Z","v":392783,"vw":20.924915},{"c":20.975,"h":20.985,"l":20.895,"n":1343,"o":20.8966,"t":"2026-10-21T13:40:00Z","v":285440,"vw":20.920603},{"c":21.005,"h":21.04,"l":20.925,"n":1228,"o":20.975,"t":"2026-10-21T13:45:00Z","v":224072,"vw":20.985239},{"c":21.05,"h":21.05,"l":20.985,"n":823,"o":21.01,"t":"2026-10-21T13:50:00Z","v":119007,"vw":21.018275},{"c":20.985,"h":21.07,"l":20.985,"n":882,"o":21.045,"t":"2026-10-21T13:55:00Z","v":274547,"vw":21.013475},{"c":20.955,"h":21,"l":20.945,"n":1558,"o":20.985,"t":"2026-10-21T14:00:00Z","v":319271,"vw":20.968088},{"c":20.9599,"h":20.975,"l":20.93,"n":1139,"o":20.955,"t":"2026-10-21T14:05:00Z","v":278789,"vw":20.946776},{"c":21,"h":21.01,"l":20.955,"n":1554,"o":20.955,"t":"2026-10-21T14:10:00Z","v":346437,"vw":20.980604},{"c":21,"h":21.03,"l":20.97,"n":820,"o":21.005,"t":"2026-10-21T14:15:00Z","v":314387,"vw":21.007473},{"c":21.045,"h":21.05,"l":20.985,"n":932,"o":21,"t":"2026-10-21T14:20:00Z","v":174326,"vw":21.018089},{"c":21.11,"h":21.11,"l":21.023,"n":938,"o":21.045,"t":"2026-10-21T14:25:00Z","v":199836,"vw":21.059698},{"c":21.09,"h":21.14,"l":21.0711,"n":1343,"o":21.11,"t":"2026-10-21T14:30:00Z","v":302558,"vw":21.107709},{"c":21.135,"h":21.14,"l":21.09,"n":1308,"o":21.095,"t":"2026-10-21T14:35:00Z","v":293534,"vw":21.1107},{"c":21.145,"h":21.155,"l":21.11,"n":1365,"o":21.135,"t":"2026-10-21T14:40:00Z","v":316642,"vw":21.130918},{"c":21.13,"h":21.155,"l":21.13,"n":1095,"o":21.145,"t":"2026-10-21T14:45:00Z","v":315968,"vw":21.141513},{"c":21.085,"h":21.14,"l":21.08,"n":1250,"o":21.135,"t":"2026-10-21T14:50:00Z","v":367873,"vw":21.104799},{"c":21.025,"h":21.1,"l":21.0201,"n":1396,"o":21.085,"t":"2026-10-21T14:55:00Z","v":387194,"vw":21.072197},{"c":21.065,"h":21.065,"l":21.01,"n":1166,"o":21.0288,"t":"2026-10-21T15:00:00Z","v":189168,"vw":21.034714},{"c":21.03,"h":21.07,"l":21.02,"n":1330,"o":21.065,"t":"2026-10-21T15:05:00Z","v":292145,"vw":21.043172},{"c":21.03,"h":21.05,"l":21.015,"n":967,"o":21.025,"t":"2026-10-21T15:10:00Z","v":202659,"vw":21.030594},{"c":21.05,"h":21.065,"l":21.025,"n":1345,"o":21.025,"t":"2026-10-21T15:15:00Z","v":281012,"vw":21.048036},{"c":21.035,"h":21.06,"l":21.0326,"n":1079,"o":21.05,"t":"2026-10-21T15:20:00Z","v":235575,"vw":21.049674},{"c":21.0804,"h":21.095,"l":21.03,"n":979,"o":21.035,"t":"2026-10-21T15:25:00Z","v":232292,"vw":21.061611},{"c":21.07,"h":21.11,"l":21.06,"n":1370,"o":21.08,"t":"2026-10-21T15:30:00Z","v":417777,"vw":21.088085},{"c":21.07,"h":21.09,"l":21.06,"n":778,"o":21.0795,"t":"2026-10-21T15:35:00Z","v":196602,"vw":21.079103},{"c":21.06,"h":21.075,"l":21.04,"n":1111,"o":21.07,"t":"2026-10-21T15:40:00Z","v":314516,"vw":21.061613},{"c":21.05,"h":21.07,"l":21.0402,"n":727,"o":21.06,"t":"2026-10-21T15:45:00Z","v":204555,"vw":21.054556},{"c":21.055,"h":21.065,"l":21.045,"n":726,"o":21.055,"t":"2026-10-21T15:50:00Z","v":165782,"vw":21.057105},{"c":21.0799,"h":21.1,"l":21.05,"n":778,"o":21.055,"t":"2026-10-21T15:55:00Z","v":182902,"vw":21.079582},{"c":21.065,"h":21.0961,"l":21.0601,"n":843,"o":21.07,"t":"2026-10-21T16:00:00Z","v":223055,"vw":21.079915},{"c":21.047,"h":21.08,"l":21.03,"n":828,"o":21.065,"t":"2026-10-21T16:05:00Z","v":218228,"vw":21.055297},{"c":21.055,"h":21.0574,"l":21.0301,"n":815,"o":21.048,"t":"2026-10-21T16:10:00Z","v":226672,"vw":21.046025},{"c":21.0701,"h":21.08,"l":21.05,"n":760,"o":21.055,"t":"2026-10-21T16:15:00Z","v":237869,"vw":21.06271},{"c":21.085,"h":21.09,"l":21.065,"n":626,"o":21.07,"t":"2026-10-21T16:20:00Z","v":137862,"vw":21.075398},{"c":21.1001,"h":21.11,"l":21.0701,"n":709,"o":21.085,"t":"2026-10-21T16:25:00Z","v":175692,"vw":21.088309},{"c":21.115,"h":21.12,"l":21.1,"n":530,"o":21.105,"t":"2026-10-21T16:30:00Z","v":71779,"vw":21.105129},{"c":21.17,"h":21.18,"l":21.11,"n":994,"o":21.115,"t":"2026-10-21T16:35:00Z","v":231743,"vw":21.135997},{"c":21.105,"h":21.185,"l":21.1,"n":997,"o":21.17,"t":"2026-10-21T16:40:00Z","v":210839,"vw":21.127362},{"c":21.085,"h":21.105,"l":21.075,"n":886,"o":21.105,"t":"2026-10-21T16:45:00Z","v":269612,"vw":21.089331},{"c":21.095,"h":21.1,"l":21.07,"n":558,"o":21.09,"t":"2026-10-21T16:50:00Z","v":121786,"vw":21.085173},{"c":21.09,"h":21.1,"l":21.08,"n":548,"o":21.095,"t":"2026-10-21T16:55:00Z","v":71691,"vw":21.086158},{"c":21.065,"h":21.1053,"l":21.065,"n":901,"o":21.0901,"t":"2026-10-21T17:00:00Z","v":271303,"vw":21.089037},{"c":21.075,"h":21.089,"l":21.065,"n":802,"o":21.065,"t":"2026-10-21T17:05:00Z","v":270400,"vw":21.078485},{"c":21.065,"h":21.08,"l":21.0519,"n":723,"o":21.08,"t":"2026-10-21T17:10:00Z","v":236964,"vw":21.067519},{"c":21.075,"h":21.08,"l":21.05,"n":601,"o":21.065,"t":"2026-10-21T17:15:00Z","v":182522,"vw":21.061166},{"c":21.1,"h":21.1,"l":21.07,"n":683,"o":21.075,"t":"2026-10-21T17:20:00Z","v":149888,"vw":21.086294},{"c":21.1003,"h":21.115,"l":21.0933,"n":645,"o":21.1,"t":"2026-10-21T17:25:00Z","v":137103,"vw":21.102009},{"c":21.095,"h":21.11,"l":21.08,"n":954,"o":21.105,"t":"2026-10-21T17:30:00Z","v":277515,"vw":21.094072},{"c":21.075,"h":21.1,"l":21.074,"n":608,"o":21.09,"t":"2026-10-21T17:35:00Z","v":132496,"vw":21.084951},{"c":21.09,"h":21.12,"l":21.075,"n":1115,"o":21.075,"t":"2026-10-21T17:40:00Z","v":418601,"vw":21.100638},{"c":21.105,"h":21.12,"l":21.09,"n":637,"o":21.095,"t":"2026-10-21T17:45:00Z","v":135342,"vw":21.108203},{"c":21.11,"h":21.1151,"l":21.1,"n":584,"o":21.105,"t":"2026-10-21T17:50:00Z","v":130643,"vw":21.109143},{"c":21.0901,"h":21.1151,"l":21.085,"n":1014,"o":21.105,"t":"2026-10-21T17:55:00Z","v":287529,"vw":21.100275},{"c":21.08,"h":21.095,"l":21.075,"n":566,"o":21.095,"t":"2026-10-21T18:00:00Z","v":125921,"vw":21.083203},{"c":21.075,"h":21.09,"l":21.07,"n":805,"o":21.085,"t":"2026-10-21T18:05:00Z","v":171288,"vw":21.080107},{"c":21.0805,"h":21.09,"l":21.065,"n":716,"o":21.075,"t":"2026-10-21T18:10:00Z","v":142758,"vw":21.077241},{"c":21.09,"h":21.1,"l":21.07,"n":600,"o":21.08,"t":"2026-10-21T18:15:00Z","v":96333,"vw":21.084817},{"c":21.075,"h":21.09,"l":21.06,"n":598,"o":21.089,"t":"2026-10-21T18:20:00Z","v":115110,"vw":21.077549},{"c":21.085,"h":21.09,"l":21.07,"n":535,"o":21.07,"t":"2026-10-21T18:25:00Z","v":75688,"vw":21.078996},{"c":21.075,"h":21.08,"l":21.07,"n":575,"o":21.08,"t":"2026-10-21T18:30:00Z","v":79240,"vw":21.077002},{"c":21.085,"h":21.09,"l":21.07,"n":520,"o":21.07,"t":"2026-10-21T18:35:00Z","v":50439,"vw":21.080524},{"c":21.095,"h":21.1,"l":21.085,"n":460,"o":21.085,"t":"2026-10-21T18:40:00Z","v":64385,"vw":21.093332},{"c":21.0572,"h":21.105,"l":21.055,"n":1200,"o":21.095,"t":"2026-10-21T18:45:00Z","v":292831,"vw":21.079553},{"c":21.045,"h":21.0697,"l":21.0437,"n":879,"o":21.055,"t":"2026-10-21T18:50:00Z","v":247442,"vw":21.054758},{"c":20.995,"h":21.05,"l":20.995,"n":1100,"o":21.05,"t":"2026-10-21T18:55:00Z","v":251457,"vw":21.027003},{"c":20.935,"h":20.99,"l":20.91,"n":1809,"o":20.99,"t":"2026-10-21T19:00:00Z","v":569764,"vw":20.94471},{"c":20.9001,"h":20.935,"l":20.89,"n":1364,"o":20.93,"t":"2026-10-21T19:05:00Z","v":425013,"vw":20.908442},{"c":20.9202,"h":20.9277,"l":20.89,"n":1120,"o":20.9002,"t":"2026-10-21T19:10:00Z","v":392610,"vw":20.910165},{"c":20.955,"h":20.96,"l":20.9146,"n":1189,"o":20.925,"t":"2026-10-21T19:15:00Z","v":501902,"vw":20.942185},{"c":20.965,"h":20.98,"l":20.95,"n":1131,"o":20.955,"t":"2026-10-21T19:20:00Z","v":453925,"vw":20.963613},{"c":21.035,"h":21.035,"l":20.9626,"n":1069,"o":20.97,"t":"2026-10-21T19:25:00Z","v":355583,"vw":20.990811},{"c":21.01,"h":21.046,"l":21,"n":1182,"o":21.035,"t":"2026-10-21T19:30:00Z","v":339205,"vw":21.021828},{"c":21.005,"h":21.01,"l":20.9801,"n":1056,"o":21.005,"t":"2026-10-21T19:35:00Z","v":195841,"vw":20.996103},{"c":21.035,"h":21.0399,"l":21,"n":1175,"o":21.0003,"t":"2026-10-21T19:40:00Z","v":293393,"vw":21.019446},{"c":21.055,"h":21.06,"l":21.03,"n":1336,"o":21.035,"t":"2026-10-21T19:45:00Z","v":363388,"vw":21.042885},{"c":21.085,"h":21.0899,"l":21.04,"n":1413,"o":21.05,"t":"2026-10-21T19:50:00Z","v":289499,"vw":21.069071},{"c":21.045,"h":21.0899,"l":21.04,"n":4840,"o":21.08,"t":"2026-10-21T19:55:00Z","v":1001605,"vw":21.057402},{"c":21.03,"h":21.05,"l":21.03,"n":113,"o":21.045,"t":"2026-10-21T20:00:00Z","v":2681700,"vw":21.030037},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-10-21T20:05:00Z","v":200,"vw":21.05},{"c":21.02,"h":21.02,"l":21.02,"n":1,"o":21.02,"t":"2026-10-21T23:25:00Z","v":951,"vw":21.02},{"c":20.89,"h":20.89,"l":20.89,"n":3,"o":20.89,"t":"2026-10-22T11:50:00Z","v":149,"vw":20.89},{"c":20.85,"h":20.86,"l":20.85,"n":3,"o":20.86,"t":"2026-10-22T13:25:00Z","v":448,"vw":20.856163},{"c":21.035,"h":21.035,"l":20.85,"n":879,"o":20.85,"t":"2026-10-22T13:30:00Z","v":196909,"vw":20.920081},{"c":21.045,"h":21.09,"l":21.025,"n":778,"o":21.035,"t":"2026-10-22T13:35:00Z","v":96701,"vw":21.053947},{"c":21.065,"h":21.095,"l":21.05,"n":513,"o":21.05,"t":"2026-10-22T13:40:00Z","v":67330,"vw":21.074825},{"c":21.185,"h":21.2,"l":21.07,"n":848,"o":21.07,"t":"2026-10-22T13:45:00Z","v":154979,"vw":21.126157},{"c":21.14,"h":21.21,"l":21.115,"n":786,"o":21.185,"t":"2026-10-22T13:50:00Z","v":116378,"vw":21.159733},{"c":21.235,"h":21.2399,"l":21.135,"n":658,"o":21.14,"t":"2026-10-22T13:55:00Z","v":90991,"vw":21.185656},{"c":21.235,"h":21.27,"l":21.225,"n":918,"o":21.25,"t":"2026-10-22T14:00:00Z","v":130646,"vw":21.246777},{"c":21.205,"h":21.255,"l":21.19,"n":839,"o":21.24,"t":"2026-10-22T14:05:00Z","v":124436,"vw":21.228318},{"c":21.215,"h":21.24,"l":21.195,"n":717,"o":21.205,"t":"2026-10-22T14:10:00Z","v":120917,"vw":21.217851},{"c":21.205,"h":21.225,"l":21.185,"n":684,"o":21.215,"t":"2026-10-22T14:15:00Z","v":94350,"vw":21.207587},{"c":21.195,"h":21.21,"l":21.175,"n":718,"o":21.205,"t":"2026-10-22T14:20:00Z","v":124880,"vw":21.190922},{"c":21.11,"h":21.205,"l":21.11,"n":792,"o":21.195,"t":"2026-10-22T14:25:00Z","v":117552,"vw":21.159244},{"c":21.055,"h":21.1198,"l":21.05,"n":851,"o":21.115,"t":"2026-10-22T14:30:00Z","v":134025,"vw":21.084442},{"c":20.975,"h":21.055,"l":20.965,"n":1211,"o":21.05,"t":"2026-10-22T14:35:00Z","v":325810,"vw":21.009551},{"c":21.015,"h":21.02,"l":20.945,"n":1038,"o":20.975,"t":"2026-10-22T14:40:00Z","v":226689,"vw":20.983262},{"c":21.015,"h":21.03,"l":21.005,"n":950,"o":21.0199,"t":"2026-10-22T14:45:00Z","v":239737,"vw":21.018288},{"c":21.035,"h":21.04,"l":20.9901,"n":864,"o":21.015,"t":"2026-10-22T14:50:00Z","v":199329,"vw":21.012328},{"c":21.07,"h":21.07,"l":21.01,"n":897,"o":21.04,"t":"2026-10-22T14:55:00Z","v":214524,"vw":21.03695},{"c":21.035,"h":21.0751,"l":21,"n":1025,"o":21.065,"t":"2026-10-22T15:00:00Z","v":355968,"vw":21.035163},{"c":21.015,"h":21.045,"l":20.995,"n":744,"o":21.035,"t":"2026-10-22T15:05:00Z","v":224763,"vw":21.025683},{"c":21.025,"h":21.05,"l":21.01,"n":744,"o":21.015,"t":"2026-10-22T15:10:00Z","v":221234,"vw":21.031095},{"c":21.025,"h":21.05,"l":21.005,"n":1056,"o":21.025,"t":"2026-10-22T15:15:00Z","v":258244,"vw":21.026985},{"c":21.0296,"h":21.04,"l":21.015,"n":964,"o":21.03,"t":"2026-10-22T15:20:00Z","v":338388,"vw":21.028557},{"c":21.0457,"h":21.05,"l":21.025,"n":970,"o":21.0299,"t":"2026-10-22T15:25:00Z","v":290811,"vw":21.036722},{"c":21.045,"h":21.06,"l":21.03,"n":826,"o":21.045,"t":"2026-10-22T15:30:00Z","v":144941,"vw":21.043844},{"c":21.075,"h":21.09,"l":21.045,"n":869,"o":21.045,"t":"2026-10-22T15:35:00Z","v":202709,"vw":21.067582},{"c":21.095,"h":21.1165,"l":21.0623,"n":1171,"o":21.075,"t":"2026-10-22T15:40:00Z","v":231419,"vw":21.090716},{"c":21.125,"h":21.125,"l":21.09,"n":725,"o":21.095,"t":"2026-10-22T15:45:00Z","v":183989,"vw":21.111256},{"c":21.11,"h":21.135,"l":21.1,"n":644,"o":21.12,"t":"2026-10-22T15:50:00Z","v":91411,"vw":21.120559},{"c":21.105,"h":21.135,"l":21.1001,"n":842,"o":21.11,"t":"2026-10-22T15:55:00Z","v":248242,"vw":21.118016},{"c":21.1001,"h":21.12,"l":21.09,"n":712,"o":21.1,"t":"2026-10-22T16:00:00Z","v":186720,"vw":21.106585},{"c":21.105,"h":21.11,"l":21.09,"n":539,"o":21.11,"t":"2026-10-22T16:05:00Z","v":87254,"vw":21.098821},{"c":21.095,"h":21.11,"l":21.08,"n":543,"o":21.1,"t":"2026-10-22T16:10:00Z","v":86812,"vw":21.097302},{"c":21.105,"h":21.1099,"l":21.093,"n":419,"o":21.095,"t":"2026-10-22T16:15:00Z","v":57326,"vw":21.099297},{"c":21.105,"h":21.11,"l":21.09,"n":854,"o":21.105,"t":"2026-10-22T16:20:00Z","v":153551,"vw":21.099151},{"c":21.0999,"h":21.115,"l":21.09,"n":975,"o":21.11,"t":"2026-10-22T16:25:00Z","v":256575,"vw":21.104134},{"c":21.085,"h":21.095,"l":21.06,"n":619,"o":21.095,"t":"2026-10-22T16:30:00Z","v":127876,"vw":21.080181},{"c":21.085,"h":21.1,"l":21.075,"n":541,"o":21.085,"t":"2026-10-22T16:35:00Z","v":113764,"vw":21.085476},{"c":21.055,"h":21.09,"l":21.045,"n":548,"o":21.085,"t":"2026-10-22T16:40:00Z","v":118772,"vw":21.067662},{"c":21.085,"h":21.09,"l":21.035,"n":584,"o":21.055,"t":"2026-10-22T16:45:00Z","v":154276,"vw":21.058502},{"c":21.115,"h":21.126,"l":21.085,"n":927,"o":21.085,"t":"2026-10-22T16:50:00Z","v":246913,"vw":21.106104},{"c":21.125,"h":21.14,"l":21.115,"n":891,"o":21.12,"t":"2026-10-22T16:55:00Z","v":158058,"vw":21.129817},{"c":21.115,"h":21.135,"l":21.1,"n":763,"o":21.125,"t":"2026-10-22T17:00:00Z","v":171021,"vw":21.120169},{"c":21.085,"h":21.13,"l":21.0808,"n":444,"o":21.1197,"t":"2026-10-22T17:05:00Z","v":118693,"vw":21.106276},{"c":21.095,"h":21.1,"l":21.08,"n":665,"o":21.0877,"t":"2026-10-22T17:10:00Z","v":155990,"vw":21.088428},{"c":21.1099,"h":21.11,"l":21.09,"n":693,"o":21.095,"t":"2026-10-22T17:15:00Z","v":181489,"vw":21.099094},{"c":21.125,"h":21.13,"l":21.1,"n":544,"o":21.105,"t":"2026-10-22T17:20:00Z","v":142634,"vw":21.119449},{"c":21.145,"h":21.16,"l":21.12,"n":687,"o":21.1201,"t":"2026-10-22T17:25:00Z","v":192710,"vw":21.142251},{"c":21.1591,"h":21.1591,"l":21.14,"n":577,"o":21.145,"t":"2026-10-22T17:30:00Z","v":166291,"vw":21.149432},{"c":21.1125,"h":21.16,"l":21.105,"n":674,"o":21.16,"t":"2026-10-22T17:35:00Z","v":182956,"vw":21.12312},{"c":21.135,"h":21.15,"l":21.115,"n":631,"o":21.115,"t":"2026-10-22T17:40:00Z","v":192177,"vw":21.134969},{"c":21.1301,"h":21.15,"l":21.13,"n":563,"o":21.1399,"t":"2026-10-22T17:45:00Z","v":201935,"vw":21.138381},{"c":21.105,"h":21.1351,"l":21.1,"n":467,"o":21.135,"t":"2026-10-22T17:50:00Z","v":98378,"vw":21.120108},{"c":21.13,"h":21.14,"l":21.105,"n":483,"o":21.11,"t":"2026-10-22T17:55:00Z","v":153669,"vw":21.123829},{"c":21.115,"h":21.14,"l":21.09,"n":860,"o":21.13,"t":"2026-10-22T18:00:00Z","v":327119,"vw":21.113379},{"c":21.135,"h":21.15,"l":21.11,"n":671,"o":21.12,"t":"2026-10-22T18:05:00Z","v":254610,"vw":21.134327},{"c":21.135,"h":21.155,"l":21.1201,"n":746,"o":21.14,"t":"2026-10-22T18:10:00Z","v":210877,"vw":21.135632},{"c":21.155,"h":21.155,"l":21.13,"n":536,"o":21.135,"t":"2026-10-22T18:15:00Z","v":166957,"vw":21.143201},{"c":21.1453,"h":21.1599,"l":21.135,"n":651,"o":21.1559,"t":"2026-10-22T18:20:00Z","v":220768,"vw":21.148751},{"c":21.145,"h":21.16,"l":21.13,"n":650,"o":21.145,"t":"2026-10-22T18:25:00Z","v":181591,"vw":21.142642},{"c":21.1201,"h":21.1473,"l":21.12,"n":631,"o":21.14,"t":"2026-10-22T18:30:00Z","v":199646,"vw":21.138156},{"c":21.145,"h":21.15,"l":21.12,"n":552,"o":21.125,"t":"2026-10-22T18:35:00Z","v":152981,"vw":21.130945},{"c":21.1299,"h":21.145,"l":21.125,"n":623,"o":21.145,"t":"2026-10-22T18:40:00Z","v":177142,"vw":21.135476},{"c":21.1599,"h":21.1651,"l":21.125,"n":794,"o":21.128,"t":"2026-10-22T18:45:00Z","v":261664,"vw":21.148659},{"c":21.135,"h":21.165,"l":21.13,"n":502,"o":21.1599,"t":"2026-10-22T18:50:00Z","v":138393,"vw":21.154138},{"c":21.1701,"h":21.18,"l":21.135,"n":736,"o":21.135,"t":"2026-10-22T18:55:00Z","v":246369,"vw":21.163361},{"c":21.1699,"h":21.18,"l":21.16,"n":593,"o":21.17,"t":"2026-10-22T19:00:00Z","v":125773,"vw":21.166984},{"c":21.185,"h":21.21,"l":21.165,"n":869,"o":21.17,"t":"2026-10-22T19:05:00Z","v":212907,"vw":21.189811},{"c":21.145,"h":21.1852,"l":21.1427,"n":934,"o":21.185,"t":"2026-10-22T19:10:00Z","v":388371,"vw":21.172034},{"c":21.155,"h":21.17,"l":21.145,"n":906,"o":21.145,"t":"2026-10-22T19:15:00Z","v":321315,"vw":21.157766},{"c":21.135,"h":21.17,"l":21.125,"n":712,"o":21.155,"t":"2026-10-22T19:20:00Z","v":275089,"vw":21.145072},{"c":21.155,"h":21.1563,"l":21.12,"n":750,"o":21.13,"t":"2026-10-22T19:25:00Z","v":258679,"vw":21.136826},{"c":21.1425,"h":21.1676,"l":21.135,"n":907,"o":21.15,"t":"2026-10-22T19:30:00Z","v":296116,"vw":21.149788},{"c":21.165,"h":21.17,"l":21.14,"n":758,"o":21.1447,"t":"2026-10-22T19:35:00Z","v":247590,"vw":21.153465},{"c":21.175,"h":21.2,"l":21.16,"n":1010,"o":21.165,"t":"2026-10-22T19:40:00Z","v":288955,"vw":21.18004},{"c":21.175,"h":21.19,"l":21.15,"n":1229,"o":21.175,"t":"2026-10-22T19:45:00Z","v":366559,"vw":21.169166},{"c":21.18,"h":21.215,"l":21.16,"n":1532,"o":21.17,"t":"2026-10-22T19:50:00Z","v":462525,"vw":21.191089},{"c":21.22,"h":21.23,"l":21.175,"n":3112,"o":21.175,"t":"2026-10-22T19:55:00Z","v":831562,"vw":21.201703},{"c":21.16,"h":21.21,"l":21.16,"n":88,"o":21.21,"t":"2026-10-22T20:00:00Z","v":2581667,"vw":21.209998},{"c":21.21,"h":21.21,"l":21.21,"n":2,"o":21.21,"t":"2026-10-22T20:30:00Z","v":460193,"vw":21.21},{"c":21.21,"h":21.21,"l":21.21,"n":1,"o":21.21,"t":"2026-10-22T20:40:00Z","v":226706,"vw":21.21}],"history":[{"c":17.09,"h":17.53,"l":17.06,"n":39650,"o":17.36,"t":"2024-10-21T04:00:00Z","v":7560391,"vw":17.137063},{"c":17.17,"h":17.2275,"l":17,"n":43140,"o":17.06,"t":"2024-10-22T04:00:00Z","v":8539145,"vw":17.153931},{"c":17.08,"h":17.29,"l":16.955,"n":29151,"o":17.09,"t":"2024-10-23T04:00:00Z","v":5979109,"vw":17.102347},{"c":17.23,"h":17.2825,"l":17.02,"n":35650,"o":17.17,"t":"2024-10-24T04:00:00Z","v":8355648,"vw":17.185991},{"c":17.04,"h":17.445,"l":16.985,"n":36677,"o":17.44,"t":"2024-10-25T04:00:00Z","v":7423181,"vw":17.112999},{"c":17.55,"h":17.63,"l":17.14,"n":42856,"o":17.23,"t":"2024-10-28T04:00:00Z","v":10705153,"vw":17.45247},{"c":17.38,"h":17.58,"l":17.35,"n":37227,"o":17.5,"t":"2024-10-29T04:00:00Z","v":10252672,"vw":17.444638},{"c":17.49,"h":17.81,"l":17.375,"n":42116,"o":17.38,"t":"2024-10-30T04:00:00Z","v":11124130,"vw":17.55594},{"c":17.25,"h":17.59,"l":17.25,"n":42484,"o":17.51,"t":"2024-10-31T04:00:00Z","v":9138918,"vw":17.370748},{"c":17.19,"h":17.535,"l":17.15,"n":32867,"o":17.34,"t":"2024-11-01T04:00:00Z","v":7053213,"vw":17.275591},{"c":17.04,"h":17.27,"l":17.02,"n":40362,"o":17.22,"t":"2024-11-04T05:00:00Z","v":8129962,"vw":17.114503},{"c":17.26,"h":17.31,"l":17.08,"n":32122,"o":17.14,"t":"2024-11-05T05:00:00Z","v":5585064,"vw":17.215716},{"c":19.97,"h":20,"l":18.49,"n":132635,"o":18.49,"t":"2024-11-06T05:00:00Z","v":27055786,"vw":19.526804},{"c":19.16,"h":19.74,"l":19.015,"n":77503,"o":19.56,"t":"2024-11-07T05:00:00Z","v":13881182,"vw":19.23443},{"c":18.97,"h":19.28,"l":18.8,"n":73069,"o":19.05,"t":"2024-11-08T05:00:00Z","v":15226271,"vw":19.059467},{"c":19.25,"h":19.485,"l":19.19,"n":47337,"o":19.34,"t":"2024-11-11T05:00:00Z","v":6623408,"vw":19.324917},{"c":19.18,"h":19.3563,"l":19.0446,"n":51197,"o":19.12,"t":"2024-11-12T05:00:00Z","v":8403852,"vw":19.173},{"c":19.05,"h":19.54,"l":19.04,"n":44512,"o":19.26,"t":"2024-11-13T05:00:00Z","v":7669967,"vw":19.230872},{"c":19.14,"h":19.31,"l":18.94,"n":33454,"o":19.09,"t":"2024-11-14T05:00:00Z","v":4836350,"vw":19.14226},{"c":19.16,"h":19.35,"l":18.955,"n":48578,"o":19.21,"t":"2024-11-15T05:00:00Z","v":7951870,"vw":19.097144},{"c":19.23,"h":19.28,"l":19.09,"n":39572,"o":19.14,"t":"2024-11-18T05:00:00Z","v":7320361,"vw":19.196096},{"c":19,"h":19.2,"l":18.835,"n":29921,"o":18.9,"t":"2024-11-19T05:00:00Z","v":8823253,"vw":19.019691},{"c":19.02,"h":19.16,"l":18.85,"n":29133,"o":19.12,"t":"2024-11-20T05:00:00Z","v":5297572,"vw":18.98997},{"c":19.22,"h":19.46,"l":19.05,"n":37946,"o":19.1,"t":"2024-11-21T05:00:00Z","v":6311840,"vw":19.285002},{"c":19.6,"h":19.63,"l":19.18,"n":37805,"o":19.18,"t":"2024-11-22T05:00:00Z","v":7997185,"vw":19.550785},{"c":19.81,"h":20.0395,"l":19.77,"n":50781,"o":19.78,"t":"2024-11-25T05:00:00Z","v":8796105,"vw":19.865512},{"c":19.66,"h":19.84,"l":19.6,"n":45959,"o":19.73,"t":"2024-11-26T05:00:00Z","v":8209945,"vw":19.693573},{"c":19.52,"h":19.77,"l":19.44,"n":42122,"o":19.69,"t":"2024-11-27T05:00:00Z","v":5960293,"vw":19.567541},{"c":19.48,"h":19.61,"l":19.31,"n":29275,"o":19.57,"t":"2024-11-29T05:00:00Z","v":5524775,"vw":19.467382},{"c":19.11,"h":19.58,"l":19.03,"n":55080,"o":19.55,"t":"2024-12-02T05:00:00Z","v":10047632,"vw":19.165794},{"c":18.81,"h":18.955,"l":18.61,"n":48011,"o":18.93,"t":"2024-12-03T05:00:00Z","v":8780829,"vw":18.794314},{"c":18.75,"h":18.9,"l":18.6,"n":31169,"o":18.77,"t":"2024-12-04T05:00:00Z","v":8998192,"vw":18.720187},{"c":18.72,"h":18.985,"l":18.675,"n":41840,"o":18.85,"t":"2024-12-05T05:00:00Z","v":7767493,"vw":18.812011},{"c":18.87,"h":18.89,"l":18.5,"n":40669,"o":18.73,"t":"2024-12-06T05:00:00Z","v":7001343,"vw":18.810198},{"c":18.54,"h":18.92,"l":18.525,"n":46026,"o":18.82,"t":"2024-12-09T05:00:00Z","v":7998049,"vw":18.61434},{"c":18.41,"h":18.83,"l":18.14,"n":70382,"o":18.61,"t":"2024-12-10T05:00:00Z","v":12965850,"vw":18.527703},{"c":18.31,"h":18.68,"l":18.23,"n":45316,"o":18.63,"t":"2024-12-11T05:00:00Z","v":8812654,"vw":18.311763},{"c":18.06,"h":18.44,"l":18.03,"n":46857,"o":18.38,"t":"2024-12-12T05:00:00Z","v":7758950,"vw":18.11435},{"c":18.13,"h":18.27,"l":18.055,"n":47446,"o":18.2,"t":"2024-12-13T05:00:00Z","v":9028810,"vw":18.151527},{"c":18.2,"h":18.34,"l":18.025,"n":49084,"o":18.12,"t":"2024-12-16T05:00:00Z","v":10794770,"vw":18.210642},{"c":17.8,"h":18.2,"l":17.7,"n":49485,"o":18.04,"t":"2024-12-17T05:00:00Z","v":10380786,"vw":17.862537},{"c":16.96,"h":17.97,"l":16.885,"n":73629,"o":17.92,"t":"2024-12-18T05:00:00Z","v":14327513,"vw":17.426481},{"c":16.81,"h":17.49,"l":16.77,"n":67332,"o":17.26,"t":"2024-12-19T05:00:00Z","v":12267711,"vw":16.947866},{"c":17.09,"h":17.26,"l":16.67,"n":57379,"o":16.76,"t":"2024-12-20T05:00:00Z","v":29210516,"vw":17.08949},{"c":17.22,"h":17.25,"l":16.87,"n":42918,"o":16.87,"t":"2024-12-23T05:00:00Z","v":11099340,"vw":17.171741},{"c":17.37,"h":17.38,"l":17.15,"n":16552,"o":17.21,"t":"2024-12-24T05:00:00Z","v":4280164,"vw":17.262203},{"c":17.39,"h":17.41,"l":17.14,"n":28398,"o":17.28,"t":"2024-12-26T05:00:00Z","v":5443491,"vw":17.290144},{"c":17.2,"h":17.49,"l":17.125,"n":34007,"o":17.27,"t":"2024-12-27T05:00:00Z","v":6597113,"vw":17.219163},{"c":17.11,"h":17.17,"l":16.89,"n":31040,"o":17.03,"t":"2024-12-30T05:00:00Z","v":5863824,"vw":17.090334},{"c":17.14,"h":17.36,"l":17.07,"n":32987,"o":17.18,"t":"2024-12-31T05:00:00Z","v":6068136,"vw":17.169812},{"c":16.98,"h":17.4,"l":16.865,"n":53863,"o":17.33,"t":"2025-01-02T05:00:00Z","v":9115254,"vw":17.069434},{"c":17.29,"h":17.3089,"l":16.78,"n":37005,"o":17.06,"t":"2025-01-03T05:00:00Z","v":7008752,"vw":17.178708},{"c":17.38,"h":17.69,"l":17.31,"n":57905,"o":17.45,"t":"2025-01-06T05:00:00Z","v":9835984,"vw":17.441697},{"c":17.19,"h":17.64,"l":17.11,"n":58705,"o":17.54,"t":"2025-01-07T05:00:00Z","v":10890185,"vw":17.269079},{"c":17.11,"h":17.14,"l":16.8,"n":52417,"o":17.07,"t":"2025-01-08T05:00:00Z","v":9867429,"vw":17.045347},{"c":16.72,"h":16.945,"l":16.59,"n":74614,"o":16.9,"t":"2025-01-10T05:00:00Z","v":16167147,"vw":16.706465},{"c":17.02,"h":17.02,"l":16.55,"n":66393,"o":16.6,"t":"2025-01-13T05:00:00Z","v":14128241,"vw":16.778132},{"c":17.48,"h":17.52,"l":17.105,"n":55626,"o":17.11,"t":"2025-01-14T05:00:00Z","v":12195370,"vw":17.359044},{"c":18.14,"h":18.3,"l":17.97,"n":62152,"o":18.07,"t":"2025-01-15T05:00:00Z","v":17501910,"vw":18.100677},{"c":17.84,"h":18.06,"l":17.67,"n":65522,"o":17.92,"t":"2025-01-16T05:00:00Z","v":16416323,"vw":17.791806},{"c":18.3,"h":18.37,"l":17.84,"n":71857,"o":17.9,"t":"2025-01-17T05:00:00Z","v":17480460,"vw":18.172852},{"c":17.64,"h":17.88,"l":17.29,"n":129386,"o":17.44,"t":"2025-01-21T05:00:00Z","v":27286295,"vw":17.571839},{"c":17.3,"h":17.58,"l":17.225,"n":67353,"o":17.5,"t":"2025-01-22T05:00:00Z","v":17231410,"vw":17.36748},{"c":17.47,"h":17.51,"l":17.235,"n":47789,"o":17.34,"t":"2025-01-23T05:00:00Z","v":12095257,"vw":17.397918},{"c":17.68,"h":17.96,"l":17.39,"n":51051,"o":17.39,"t":"2025-01-24T05:00:00Z","v":11064937,"vw":17.7593},{"c":17.66,"h":17.87,"l":17.46,"n":58988,"o":17.74,"t":"2025-01-27T05:00:00Z","v":14825370,"vw":17.605357},{"c":17.65,"h":17.79,"l":17.34,"n":49329,"o":17.63,"t":"2025-01-28T05:00:00Z","v":13398259,"vw":17.539971},{"c":17.67,"h":17.96,"l":17.54,"n":45525,"o":17.64,"t":"2025-01-29T05:00:00Z","v":9128390,"vw":17.712447},{"c":18.03,"h":18.17,"l":17.77,"n":56719,"o":17.83,"t":"2025-01-30T05:00:00Z","v":16170290,"vw":18.032423},{"c":17.98,"h":18.16,"l":17.9,"n":56328,"o":18.06,"t":"2025-01-31T05:00:00Z","v":14669993,"vw":18.008997},{"c":17.47,"h":17.75,"l":17.29,"n":56954,"o":17.44,"t":"2025-02-03T05:00:00Z","v":11435100,"vw":17.540323},{"c":17.95,"h":17.96,"l":17.505,"n":42847,"o":17.57,"t":"2025-02-04T05:00:00Z","v":11937812,"vw":17.836805},{"c":17.85,"h":18.06,"l":17.74,"n":49334,"o":18.05,"t":"2025-02-05T05:00:00Z","v":11389599,"vw":17.838558},{"c":17.95,"h":18.1,"l":17.77,"n":51589,"o":18.1,"t":"2025-02-06T05:00:00Z","v":13387699,"vw":17.889912},{"c":17.84,"h":17.99,"l":17.62,"n":55015,"o":17.99,"t":"2025-02-07T05:00:00Z","v":12986580,"vw":17.796142},{"c":17.51,"h":17.92,"l":17.505,"n":42818,"o":17.92,"t":"2025-02-10T05:00:00Z","v":8131667,"vw":17.595858},{"c":17.56,"h":17.64,"l":17.3,"n":45901,"o":17.42,"t":"2025-02-11T05:00:00Z","v":9666238,"vw":17.542921},{"c":17.6,"h":17.645,"l":17.175,"n":52880,"o":17.33,"t":"2025-02-12T05:00:00Z","v":13884616,"vw":17.459545},{"c":17.48,"h":17.705,"l":17.31,"n":53546,"o":17.68,"t":"2025-02-13T05:00:00Z","v":10490200,"vw":17.464397},{"c":17.72,"h":17.85,"l":17.5307,"n":35177,"o":17.55,"t":"2025-02-14T05:00:00Z","v":8284051,"vw":17.718188},{"c":17.96,"h":17.975,"l":17.625,"n":38811,"o":17.76,"t":"2025-02-18T05:00:00Z","v":8580141,"vw":17.861397},{"c":18.03,"h":18.06,"l":17.69,"n":37901,"o":17.71,"t":"2025-02-19T05:00:00Z","v":7642078,"vw":17.947073},{"c":17.58,"h":18.08,"l":17.375,"n":51612,"o":18.08,"t":"2025-02-20T05:00:00Z","v":10336263,"vw":17.572506},{"c":16.93,"h":17.7,"l":16.93,"n":49641,"o":17.7,"t":"2025-02-21T05:00:00Z","v":14269070,"vw":17.23451},{"c":16.77,"h":17.1,"l":16.63,"n":48385,"o":17.06,"t":"2025-02-24T05:00:00Z","v":12384497,"vw":16.894094},{"c":16.67,"h":16.975,"l":16.57,"n":49513,"o":16.91,"t":"2025-02-25T05:00:00Z","v":12610553,"vw":16.744081},{"c":16.86,"h":17.165,"l":16.75,"n":46170,"o":16.77,"t":"2025-02-26T05:00:00Z","v":9897350,"vw":16.965608},{"c":16.98,"h":17.44,"l":16.9,"n":51274,"o":16.92,"t":"2025-02-27T05:00:00Z","v":11399336,"vw":17.109374},{"c":17.32,"h":17.34,"l":17,"n":49769,"o":17.08,"t":"2025-02-28T05:00:00Z","v":9814657,"vw":17.242297},{"c":16.98,"h":17.6084,"l":16.785,"n":56335,"o":17.35,"t":"2025-03-03T05:00:00Z","v":12074364,"vw":17.211964},{"c":16.24,"h":16.69,"l":15.6201,"n":111302,"o":16.47,"t":"2025-03-04T05:00:00Z","v":21059432,"vw":16.153516},{"c":16.26,"h":16.39,"l":15.83,"n":82343,"o":16.24,"t":"2025-03-05T05:00:00Z","v":16463747,"vw":16.129525},{"c":15.93,"h":16.22,"l":15.725,"n":71408,"o":16,"t":"2025-03-06T05:00:00Z","v":13562108,"vw":15.966249},{"c":15.73,"h":15.865,"l":15.23,"n":91324,"o":15.83,"t":"2025-03-07T05:00:00Z","v":18700032,"vw":15.609297},{"c":15.16,"h":15.52,"l":14.88,"n":114642,"o":15.48,"t":"2025-03-10T04:00:00Z","v":22089745,"vw":15.207632},{"c":15.16,"h":15.345,"l":14.87,"n":89907,"o":15.19,"t":"2025-03-11T04:00:00Z","v":15437068,"vw":15.128491},{"c":15.48,"h":15.6251,"l":15.215,"n":74189,"o":15.32,"t":"2025-03-12T04:00:00Z","v":14917982,"vw":15.450323},{"c":15.15,"h":15.605,"l":15.13,"n":67705,"o":15.53,"t":"2025-03-13T04:00:00Z","v":11744295,"vw":15.289987},{"c":15.68,"h":15.71,"l":15.39,"n":80676,"o":15.425,"t":"2025-03-14T04:00:00Z","v":18651730,"vw":15.602765},{"c":15.8,"h":15.88,"l":15.535,"n":51499,"o":15.68,"t":"2025-03-17T04:00:00Z","v":11350957,"vw":15.774339},{"c":15.85,"h":15.895,"l":15.67,"n":51750,"o":15.85,"t":"2025-03-18T04:00:00Z","v":10329412,"vw":15.806624},{"c":16.05,"h":16.235,"l":15.76,"n":40002,"o":15.87,"t":"2025-03-19T04:00:00Z","v":9796686,"vw":16.018509},{"c":16.09,"h":16.31,"l":15.84,"n":55513,"o":15.84,"t":"2025-03-20T04:00:00Z","v":15328557,"vw":16.170763},{"c":16.15,"h":16.275,"l":15.87,"n":63792,"o":16,"t":"2025-03-21T04:00:00Z","v":57103938,"vw":16.127352},{"c":16.57,"h":16.655,"l":16.3,"n":45214,"o":16.35,"t":"2025-03-24T04:00:00Z","v":12006280,"vw":16.550943},{"c":16.57,"h":16.745,"l":16.43,"n":45218,"o":16.58,"t":"2025-03-25T04:00:00Z","v":14952790,"vw":16.611576},{"c":16.4,"h":16.855,"l":16.28,"n":51819,"o":16.66,"t":"2025-03-26T04:00:00Z","v":12792844,"vw":16.470808},{"c":16.17,"h":16.46,"l":16.1,"n":41966,"o":16.34,"t":"2025-03-27T04:00:00Z","v":13081251,"vw":16.256978},{"c":15.8,"h":16.28,"l":15.64,"n":49190,"o":16.1,"t":"2025-03-28T04:00:00Z","v":10180711,"vw":15.788715},{"c":15.99,"h":16.06,"l":15.385,"n":55963,"o":15.55,"t":"2025-03-31T04:00:00Z","v":14387141,"vw":15.819957},{"c":15.8,"h":15.93,"l":15.6049,"n":47498,"o":15.81,"t":"2025-04-01T04:00:00Z","v":11185258,"vw":15.779712},{"c":16.07,"h":16.1,"l":15.53,"n":41215,"o":15.53,"t":"2025-04-02T04:00:00Z","v":12591673,"vw":15.966606},{"c":14.12,"h":15.235,"l":14.07,"n":92436,"o":15.18,"t":"2025-04-03T04:00:00Z","v":20373968,"vw":14.415294},{"c":13.47,"h":13.655,"l":12.725,"n":119669,"o":13.6,"t":"2025-04-04T04:00:00Z","v":23357857,"vw":13.303833},{"c":13.51,"h":14.045,"l":12.7819,"n":161043,"o":13.15,"t":"2025-04-07T04:00:00Z","v":36888545,"vw":13.415535},{"c":13.23,"h":14.32,"l":12.985,"n":129221,"o":14.02,"t":"2025-04-08T04:00:00Z","v":35691359,"vw":13.585159},{"c":14.52,"h":14.79,"l":12.8,"n":130154,"o":12.97,"t":"2025-04-09T04:00:00Z","v":28761499,"vw":13.936223},{"c":13.74,"h":14.13,"l":13.265,"n":109602,"o":14.08,"t":"2025-04-10T04:00:00Z","v":19867678,"vw":13.634333},{"c":13.73,"h":13.79,"l":13.21,"n":74562,"o":13.56,"t":"2025-04-11T04:00:00Z","v":15718983,"vw":13.567204},{"c":14.06,"h":14.21,"l":13.83,"n":89700,"o":14.04,"t":"2025-04-14T04:00:00Z","v":18741947,"vw":14.06293},{"c":14.25,"h":14.595,"l":14.12,"n":61542,"o":14.14,"t":"2025-04-15T04:00:00Z","v":15071677,"vw":14.360606},{"c":14.07,"h":14.47,"l":13.89,"n":73787,"o":14.12,"t":"2025-04-16T04:00:00Z","v":16943448,"vw":14.133937},{"c":14.27,"h":14.73,"l":14.215,"n":106602,"o":14.5,"t":"2025-04-17T04:00:00Z","v":19001762,"vw":14.394333},{"c":13.79,"h":14.205,"l":13.68,"n":64939,"o":14.05,"t":"2025-04-21T04:00:00Z","v":13122060,"vw":13.8174},{"c":14.17,"h":14.195,"l":13.9,"n":69764,"o":14,"t":"2025-04-22T04:00:00Z","v":17914240,"vw":14.067549},{"c":14.52,"h":15.135,"l":14.46,"n":78064,"o":14.63,"t":"2025-04-23T04:00:00Z","v":16244189,"vw":14.732879},{"c":14.87,"h":14.925,"l":14.425,"n":36772,"o":14.5,"t":"2025-04-24T04:00:00Z","v":8822722,"vw":14.782638},{"c":14.72,"h":14.87,"l":14.63,"n":35246,"o":14.7,"t":"2025-04-25T04:00:00Z","v":8052212,"vw":14.747743},{"c":14.87,"h":14.94,"l":14.74,"n":40350,"o":14.74,"t":"2025-04-28T04:00:00Z","v":10593981,"vw":14.851987},{"c":14.94,"h":15.04,"l":14.65,"n":37813,"o":14.78,"t":"2025-04-29T04:00:00Z","v":9756725,"vw":14.898831},{"c":14.84,"h":14.88,"l":14.44,"n":43836,"o":14.625,"t":"2025-04-30T04:00:00Z","v":9494725,"vw":14.716423},{"c":14.99,"h":15.115,"l":14.72,"n":44692,"o":14.82,"t":"2025-05-01T04:00:00Z","v":9889026,"vw":15.023337},{"c":15.49,"h":15.55,"l":15.14,"n":50726,"o":15.29,"t":"2025-05-02T04:00:00Z","v":12415293,"vw":15.415805},{"c":15.56,"h":15.79,"l":15.29,"n":46067,"o":15.33,"t":"2025-05-05T04:00:00Z","v":12782675,"vw":15.637366},{"c":15.3,"h":15.49,"l":15.27,"n":37400,"o":15.36,"t":"2025-05-06T04:00:00Z","v":9606233,"vw":15.383519},{"c":15.23,"h":15.475,"l":15.1601,"n":44366,"o":15.39,"t":"2025-05-07T04:00:00Z","v":11611433,"vw":15.311619},{"c":15.57,"h":15.68,"l":15.405,"n":41709,"o":15.405,"t":"2025-05-08T04:00:00Z","v":10822934,"vw":15.563965},{"c":15.49,"h":15.64,"l":15.39,"n":45795,"o":15.64,"t":"2025-05-09T04:00:00Z","v":12402675,"vw":15.46852},{"c":16.46,"h":16.615,"l":16.19,"n":57012,"o":16.29,"t":"2025-05-12T04:00:00Z","v":15649613,"vw":16.482606},{"c":16.62,"h":16.67,"l":16.4313,"n":39912,"o":16.56,"t":"2025-05-13T04:00:00Z","v":12244301,"vw":16.594699},{"c":16.59,"h":16.67,"l":16.52,"n":33520,"o":16.6,"t":"2025-05-14T04:00:00Z","v":11046815,"vw":16.602329},{"c":16.48,"h":16.6,"l":16.37,"n":41640,"o":16.5,"t":"2025-05-15T04:00:00Z","v":9587473,"vw":16.45878},{"c":16.63,"h":16.71,"l":16.34,"n":49496,"o":16.505,"t":"2025-05-16T04:00:00Z","v":14471001,"vw":16.607979},{"c":16.49,"h":16.595,"l":16.41,"n":35868,"o":16.46,"t":"2025-05-19T04:00:00Z","v":10158228,"vw":16.509055},{"c":16.29,"h":16.535,"l":16.265,"n":35264,"o":16.43,"t":"2025-05-20T04:00:00Z","v":10538706,"vw":16.375659},{"c":15.61,"h":16.135,"l":15.59,"n":41169,"o":16.09,"t":"2025-05-21T04:00:00Z","v":9809311,"vw":15.827218},{"c":15.69,"h":15.8,"l":15.485,"n":43351,"o":15.57,"t":"2025-05-22T04:00:00Z","v":11195104,"vw":15.686895},{"c":15.65,"h":15.73,"l":15.28,"n":34016,"o":15.28,"t":"2025-05-23T04:00:00Z","v":10025724,"vw":15.601468},{"c":15.76,"h":15.77,"l":15.445,"n":46865,"o":15.75,"t":"2025-05-27T04:00:00Z","v":12085175,"vw":15.675995},{"c":15.76,"h":16.08,"l":15.59,"n":69850,"o":15.77,"t":"2025-05-28T04:00:00Z","v":21884543,"vw":15.807623},{"c":15.95,"h":15.96,"l":15.73,"n":46341,"o":15.87,"t":"2025-05-29T04:00:00Z","v":15588915,"vw":15.85617},{"c":15.86,"h":15.9,"l":15.65,"n":44017,"o":15.82,"t":"2025-05-30T04:00:00Z","v":16412851,"vw":15.83562},{"c":15.8,"h":15.86,"l":15.465,"n":38422,"o":15.79,"t":"2025-06-02T04:00:00Z","v":10950410,"vw":15.718998},{"c":16.03,"h":16.12,"l":15.65,"n":36978,"o":15.81,"t":"2025-06-03T04:00:00Z","v":10399917,"vw":15.989044},{"c":15.9,"h":16.13,"l":15.88,"n":28374,"o":16.04,"t":"2025-06-04T04:00:00Z","v":9923020,"vw":15.954336},{"c":15.9,"h":16.01,"l":15.73,"n":34411,"o":15.89,"t":"2025-06-05T04:00:00Z","v":10979665,"vw":15.909054},{"c":16.33,"h":16.35,"l":16.095,"n":32570,"o":16.23,"t":"2025-06-06T04:00:00Z","v":8924086,"vw":16.218004},{"c":16.28,"h":16.51,"l":16.27,"n":37854,"o":16.44,"t":"2025-06-09T04:00:00Z","v":9965551,"vw":16.375081},{"c":16.35,"h":16.43,"l":16.23,"n":37751,"o":16.3,"t":"2025-06-10T04:00:00Z","v":9962741,"vw":16.340458},{"c":16.23,"h":16.5,"l":16.16,"n":48509,"o":16.5,"t":"2025-06-11T04:00:00Z","v":15996661,"vw":16.288288},{"c":16.11,"h":16.17,"l":15.88,"n":34428,"o":16.12,"t":"2025-06-12T04:00:00Z","v":10316323,"vw":16.087563},{"c":15.65,"h":15.91,"l":15.585,"n":41363,"o":15.86,"t":"2025-06-13T04:00:00Z","v":13459307,"vw":15.745589},{"c":15.93,"h":16.095,"l":15.8,"n":38771,"o":15.9,"t":"2025-06-16T04:00:00Z","v":10764207,"vw":15.980735},{"c":15.73,"h":15.935,"l":15.66,"n":48281,"o":15.83,"t":"2025-06-17T04:00:00Z","v":13936117,"vw":15.764992},{"c":16.01,"h":16.15,"l":15.68,"n":50386,"o":15.71,"t":"2025-06-18T04:00:00Z","v":14236673,"vw":16.015091},{"c":16.16,"h":16.2,"l":16.03,"n":37876,"o":16.09,"t":"2025-06-20T04:00:00Z","v":14385482,"vw":16.133461},{"c":16.49,"h":16.51,"l":16.01,"n":38152,"o":16.01,"t":"2025-06-23T04:00:00Z","v":12262084,"vw":16.288339},{"c":16.75,"h":16.89,"l":16.615,"n":45808,"o":16.65,"t":"2025-06-24T04:00:00Z","v":17234463,"vw":16.782156},{"c":16.77,"h":16.82,"l":16.615,"n":38823,"o":16.73,"t":"2025-06-25T04:00:00Z","v":11935677,"vw":16.730085},{"c":17.15,"h":17.21,"l":16.82,"n":39734,"o":16.86,"t":"2025-06-26T04:00:00Z","v":12325147,"vw":17.079436},{"c":17.22,"h":17.31,"l":17.06,"n":46448,"o":17.16,"t":"2025-06-27T04:00:00Z","v":21123186,"vw":17.206905},{"c":17.42,"h":17.5,"l":17.3,"n":62985,"o":17.36,"t":"2025-06-30T04:00:00Z","v":24094997,"vw":17.414908},{"c":17.87,"h":17.97,"l":17.335,"n":58430,"o":17.39,"t":"2025-07-01T04:00:00Z","v":18865010,"vw":17.753391},{"c":18.2,"h":18.23,"l":17.785,"n":54876,"o":17.84,"t":"2025-07-02T04:00:00Z","v":18038013,"vw":18.077372},{"c":18.46,"h":18.55,"l":18.21,"n":36940,"o":18.37,"t":"2025-07-03T04:00:00Z","v":13694995,"vw":18.466109},{"c":18.29,"h":18.55,"l":18.09,"n":58394,"o":18.305,"t":"2025-07-07T04:00:00Z","v":18626175,"vw":18.273071},{"c":18.48,"h":18.69,"l":18.3815,"n":71740,"o":18.69,"t":"2025-07-08T04:00:00Z","v":24580619,"vw":18.48755},{"c":18.46,"h":18.73,"l":18.39,"n":56291,"o":18.56,"t":"2025-07-09T04:00:00Z","v":16825555,"vw":18.507776},{"c":18.49,"h":18.635,"l":18.39,"n":67926,"o":18.39,"t":"2025-07-10T04:00:00Z","v":15976011,"vw":18.524898},{"c":18.33,"h":18.43,"l":18.18,"n":56478,"o":18.315,"t":"2025-07-11T04:00:00Z","v":14371457,"vw":18.332016},{"c":18.36,"h":18.3899,"l":18.17,"n":57445,"o":18.32,"t":"2025-07-14T04:00:00Z","v":17225538,"vw":18.282597},{"c":17.89,"h":18.41,"l":17.86,"n":63463,"o":18.24,"t":"2025-07-15T04:00:00Z","v":24816507,"vw":18.079649},{"c":17.97,"h":18.07,"l":17.64,"n":68789,"o":17.97,"t":"2025-07-16T04:00:00Z","v":24750036,"vw":17.897874},{"c":18.37,"h":18.43,"l":17.85,"n":69826,"o":17.89,"t":"2025-07-17T04:00:00Z","v":27655881,"vw":18.29421},{"c":18.5,"h":18.58,"l":18.34,"n":71186,"o":18.45,"t":"2025-07-18T04:00:00Z","v":33688043,"vw":18.464535},{"c":18.28,"h":18.61,"l":18.28,"n":69003,"o":18.46,"t":"2025-07-21T04:00:00Z","v":32000890,"vw":18.449733},{"c":18.71,"h":18.81,"l":18.155,"n":97302,"o":18.5,"t":"2025-07-22T04:00:00Z","v":40652150,"vw":18.575902},{"c":18.8,"h":18.905,"l":18.61,"n":70611,"o":18.81,"t":"2025-07-23T04:00:00Z","v":44310779,"vw":18.765845},{"c":18.5,"h":18.8,"l":18.46,"n":64721,"o":18.8,"t":"2025-07-24T04:00:00Z","v":37471035,"vw":18.648898},{"c":18.57,"h":18.61,"l":18.2299,"n":65025,"o":18.5,"t":"2025-07-25T04:00:00Z","v":39231161,"vw":18.479512},{"c":18.44,"h":18.63,"l":18.32,"n":52695,"o":18.57,"t":"2025-07-28T04:00:00Z","v":32397994,"vw":18.463066},{"c":18.39,"h":18.625,"l":18.28,"n":49508,"o":18.59,"t":"2025-07-29T04:00:00Z","v":34808627,"vw":18.386569},{"c":18.16,"h":18.53,"l":18.025,"n":68753,"o":18.415,"t":"2025-07-30T04:00:00Z","v":43720231,"vw":18.326961},{"c":17.92,"h":18.215,"l":17.88,"n":72299,"o":18.11,"t":"2025-07-31T04:00:00Z","v":47085677,"vw":18.018617},{"c":17.65,"h":17.73,"l":17.1801,"n":83120,"o":17.55,"t":"2025-08-01T04:00:00Z","v":52086188,"vw":17.57345},{"c":17.83,"h":17.88,"l":17.625,"n":58276,"o":17.7,"t":"2025-08-04T04:00:00Z","v":34804355,"vw":17.795558},{"c":17.81,"h":17.92,"l":17.46,"n":57489,"o":17.9,"t":"2025-08-05T04:00:00Z","v":37531755,"vw":17.715274},{"c":17.49,"h":17.89,"l":17.47,"n":58892,"o":17.89,"t":"2025-08-06T04:00:00Z","v":32012443,"vw":17.651539},{"c":17.41,"h":17.71,"l":17.33,"n":50246,"o":17.71,"t":"2025-08-07T04:00:00Z","v":20231661,"vw":17.431145},{"c":17.61,"h":17.65,"l":17.385,"n":40374,"o":17.56,"t":"2025-08-08T04:00:00Z","v":16691191,"vw":17.577733},{"c":17.37,"h":17.705,"l":17.34,"n":54173,"o":17.63,"t":"2025-08-11T04:00:00Z","v":17423736,"vw":17.450135},{"c":17.91,"h":17.94,"l":17.49,"n":48558,"o":17.49,"t":"2025-08-12T04:00:00Z","v":24622084,"vw":17.765513},{"c":18.22,"h":18.23,"l":17.835,"n":49310,"o":18.015,"t":"2025-08-13T04:00:00Z","v":27662376,"vw":18.044267},{"c":18.3,"h":18.32,"l":17.9,"n":44004,"o":18.09,"t":"2025-08-14T04:00:00Z","v":24619737,"vw":18.139025},{"c":18.04,"h":18.36,"l":18.04,"n":46250,"o":18.36,"t":"2025-08-15T04:00:00Z","v":23017462,"vw":18.13905},{"c":18.18,"h":18.18,"l":17.96,"n":35588,"o":18,"t":"2025-08-18T04:00:00Z","v":20244502,"vw":18.108144},{"c":18.15,"h":18.31,"l":18.05,"n":37045,"o":18.14,"t":"2025-08-19T04:00:00Z","v":19541960,"vw":18.150577},{"c":18.22,"h":18.28,"l":17.9701,"n":49076,"o":18.15,"t":"2025-08-20T04:00:00Z","v":27083938,"vw":18.125476},{"c":18.15,"h":18.205,"l":17.99,"n":53441,"o":18.15,"t":"2025-08-21T04:00:00Z","v":26286375,"vw":18.13402},{"c":18.98,"h":19.075,"l":18.24,"n":72894,"o":18.27,"t":"2025-08-22T04:00:00Z","v":37060917,"vw":18.920438},{"c":19.02,"h":19.07,"l":18.85,"n":61305,"o":18.98,"t":"2025-08-25T04:00:00Z","v":26873481,"vw":18.957767},{"c":19.3,"h":19.31,"l":18.95,"n":63341,"o":18.97,"t":"2025-08-26T04:00:00Z","v":26738310,"vw":19.197942},{"c":19.39,"h":19.45,"l":19.2,"n":59827,"o":19.22,"t":"2025-08-27T04:00:00Z","v":24172843,"vw":19.371864},{"c":19.35,"h":19.48,"l":19.24,"n":54973,"o":19.48,"t":"2025-08-28T04:00:00Z","v":22487770,"vw":19.341119},{"c":19.36,"h":19.5,"l":19.29,"n":55325,"o":19.41,"t":"2025-08-29T04:00:00Z","v":21333571,"vw":19.40324},{"c":18.96,"h":19.1,"l":18.75,"n":56804,"o":18.96,"t":"2025-09-02T04:00:00Z","v":22708892,"vw":18.87965},{"c":18.95,"h":19.125,"l":18.69,"n":56916,"o":18.89,"t":"2025-09-03T04:00:00Z","v":27617164,"vw":18.854763},{"c":19.18,"h":19.23,"l":18.9,"n":56562,"o":19.03,"t":"2025-09-04T04:00:00Z","v":25628061,"vw":19.131662},{"c":18.94,"h":19.32,"l":18.73,"n":64523,"o":19.26,"t":"2025-09-05T04:00:00Z","v":31338899,"vw":18.91263},{"c":19.15,"h":19.19,"l":18.6541,"n":96711,"o":18.95,"t":"2025-09-08T04:00:00Z","v":53265209,"vw":18.938674},{"c":19.1,"h":19.41,"l":18.9745,"n":61837,"o":19.13,"t":"2025-09-09T04:00:00Z","v":32948401,"vw":19.12248},{"c":19.23,"h":19.315,"l":19.045,"n":58754,"o":19.12,"t":"2025-09-10T04:00:00Z","v":26802340,"vw":19.211044},{"c":19.16,"h":19.35,"l":19.09,"n":74664,"o":19.27,"t":"2025-09-11T04:00:00Z","v":25643709,"vw":19.196745},{"c":19.06,"h":19.18,"l":19.005,"n":63960,"o":19.14,"t":"2025-09-12T04:00:00Z","v":23206495,"vw":19.078871},{"c":18.84,"h":19.15,"l":18.77,"n":74600,"o":19.13,"t":"2025-09-15T04:00:00Z","v":32455413,"vw":18.895299},{"c":18.63,"h":18.87,"l":18.4,"n":60889,"o":18.86,"t":"2025-09-16T04:00:00Z","v":34792389,"vw":18.537975},{"c":18.71,"h":19.02,"l":18.475,"n":95670,"o":18.67,"t":"2025-09-17T04:00:00Z","v":29317471,"vw":18.758775},{"c":19.13,"h":19.15,"l":18.62,"n":76563,"o":18.79,"t":"2025-09-18T04:00:00Z","v":32893934,"vw":19.021779},{"c":19.08,"h":19.2,"l":18.965,"n":66812,"o":19.16,"t":"2025-09-19T04:00:00Z","v":43884169,"vw":19.090601},{"c":18.72,"h":19.04,"l":18.6441,"n":46140,"o":18.92,"t":"2025-09-22T04:00:00Z","v":16940423,"vw":18.81062},{"c":18.74,"h":19.08,"l":18.7,"n":51919,"o":18.81,"t":"2025-09-23T04:00:00Z","v":22698478,"vw":18.869477},{"c":18.77,"h":18.96,"l":18.565,"n":53201,"o":18.8,"t":"2025-09-24T04:00:00Z","v":26363997,"vw":18.740394},{"c":18.81,"h":18.9,"l":18.535,"n":58967,"o":18.66,"t":"2025-09-25T04:00:00Z","v":25725424,"vw":18.782942},{"c":18.89,"h":19.09,"l":18.8001,"n":56067,"o":18.88,"t":"2025-09-26T04:00:00Z","v":21600126,"vw":18.902776},{"c":18.88,"h":19.075,"l":18.63,"n":60159,"o":18.95,"t":"2025-09-29T04:00:00Z","v":27698957,"vw":18.7698},{"c":18.69,"h":18.995,"l":18.295,"n":66554,"o":18.94,"t":"2025-09-30T04:00:00Z","v":30421830,"vw":18.503164},{"c":18.51,"h":18.68,"l":18.37,"n":57353,"o":18.63,"t":"2025-10-01T04:00:00Z","v":25284875,"vw":18.50146},{"c":18.45,"h":18.56,"l":18.28,"n":51591,"o":18.49,"t":"2025-10-02T04:00:00Z","v":19987132,"vw":18.40646},{"c":18.63,"h":18.765,"l":18.495,"n":47522,"o":18.61,"t":"2025-10-03T04:00:00Z","v":21806712,"vw":18.640051},{"c":18.54,"h":19.04,"l":18.35,"n":65933,"o":18.75,"t":"2025-10-06T04:00:00Z","v":29963340,"vw":18.610098},{"c":18.41,"h":18.69,"l":18.39,"n":57600,"o":18.61,"t":"2025-10-07T04:00:00Z","v":29621941,"vw":18.475092},{"c":18.09,"h":18.5,"l":18.04,"n":56081,"o":18.5,"t":"2025-10-08T04:00:00Z","v":26505664,"vw":18.262153},{"c":18.18,"h":18.29,"l":18.01,"n":66073,"o":18.16,"t":"2025-10-09T04:00:00Z","v":32344871,"vw":18.210508},{"c":17.2,"h":18.255,"l":17.18,"n":88834,"o":18.23,"t":"2025-10-10T04:00:00Z","v":23313353,"vw":17.595172},{"c":17.56,"h":17.66,"l":17.345,"n":60346,"o":17.47,"t":"2025-10-13T04:00:00Z","v":21474725,"vw":17.543236},{"c":18.01,"h":18.215,"l":17.47,"n":72437,"o":17.47,"t":"2025-10-14T04:00:00Z","v":26657773,"vw":17.978069},{"c":17.73,"h":18.205,"l":17.62,"n":83500,"o":18.16,"t":"2025-10-15T04:00:00Z","v":24169376,"vw":17.776685},{"c":16.78,"h":17.63,"l":16.47,"n":175688,"o":17.17,"t":"2025-10-16T04:00:00Z","v":43809106,"vw":16.965148},{"c":16.96,"h":17.07,"l":16.79,"n":88501,"o":17.06,"t":"2025-10-17T04:00:00Z","v":20554084,"vw":16.956388},{"c":17.38,"h":17.43,"l":17.02,"n":69387,"o":17.07,"t":"2025-10-20T04:00:00Z","v":20069986,"vw":17.305535},{"c":17.54,"h":17.6667,"l":17.31,"n":59887,"o":17.35,"t":"2025-10-21T04:00:00Z","v":15170623,"vw":17.549455},{"c":17.47,"h":17.7158,"l":17.405,"n":62222,"o":17.64,"t":"2025-10-22T04:00:00Z","v":15938247,"vw":17.547007},{"c":17.52,"h":17.605,"l":17.425,"n":48032,"o":17.59,"t":"2025-10-23T04:00:00Z","v":11094938,"vw":17.517667},{"c":17.82,"h":17.9198,"l":17.69,"n":45065,"o":17.7,"t":"2025-10-24T04:00:00Z","v":10623527,"vw":17.843383},{"c":17.61,"h":17.9,"l":17.51,"n":64823,"o":17.9,"t":"2025-10-27T04:00:00Z","v":19228488,"vw":17.62459},{"c":17.59,"h":17.635,"l":17.395,"n":49209,"o":17.6,"t":"2025-10-28T04:00:00Z","v":13525458,"vw":17.538602},{"c":17.4,"h":17.7,"l":17.285,"n":74605,"o":17.52,"t":"2025-10-29T04:00:00Z","v":17832988,"vw":17.491011},{"c":17.51,"h":17.81,"l":17.39,"n":55698,"o":17.39,"t":"2025-10-30T04:00:00Z","v":11797166,"vw":17.619172},{"c":17.59,"h":17.66,"l":17.3,"n":54672,"o":17.42,"t":"2025-10-31T04:00:00Z","v":13756002,"vw":17.549767},{"c":17.54,"h":17.55,"l":17.3101,"n":52549,"o":17.5,"t":"2025-11-03T05:00:00Z","v":14899787,"vw":17.47828},{"c":17.31,"h":17.53,"l":17.22,"n":58166,"o":17.31,"t":"2025-11-04T05:00:00Z","v":30829964,"vw":17.370073},{"c":17.52,"h":17.54,"l":17.165,"n":68446,"o":17.32,"t":"2025-11-05T05:00:00Z","v":22150935,"vw":17.457012},{"c":17.59,"h":17.7,"l":17.375,"n":78472,"o":17.485,"t":"2025-11-06T05:00:00Z","v":23023946,"vw":17.515274},{"c":18.08,"h":18.08,"l":17.45,"n":72387,"o":17.52,"t":"2025-11-07T05:00:00Z","v":23789817,"vw":17.819195},{"c":18.12,"h":18.355,"l":17.985,"n":59490,"o":18.17,"t":"2025-11-10T05:00:00Z","v":17118777,"vw":18.152138},{"c":18.08,"h":18.24,"l":17.985,"n":44321,"o":18.15,"t":"2025-11-11T05:00:00Z","v":10471001,"vw":18.132187},{"c":17.8,"h":18.47,"l":17.73,"n":90318,"o":18.16,"t":"2025-11-12T05:00:00Z","v":29956240,"vw":17.929904},{"c":17.62,"h":17.93,"l":17.58,"n":65073,"o":17.74,"t":"2025-11-13T05:00:00Z","v":17425849,"vw":17.741073},{"c":17.62,"h":17.63,"l":17.315,"n":66287,"o":17.53,"t":"2025-11-14T05:00:00Z","v":18339600,"vw":17.5414},{"c":17.12,"h":17.59,"l":16.96,"n":63007,"o":17.57,"t":"2025-11-17T05:00:00Z","v":21035080,"vw":17.245395},{"c":17.19,"h":17.3999,"l":16.91,"n":70822,"o":17.05,"t":"2025-11-18T05:00:00Z","v":18784090,"vw":17.234484},{"c":17.35,"h":17.4,"l":17.18,"n":57211,"o":17.23,"t":"2025-11-19T05:00:00Z","v":14732542,"vw":17.303901},{"c":17.28,"h":17.8299,"l":17.2201,"n":74883,"o":17.5,"t":"2025-11-20T05:00:00Z","v":18931057,"vw":17.447735},{"c":17.82,"h":17.99,"l":17.31,"n":65595,"o":17.38,"t":"2025-11-21T05:00:00Z","v":16316089,"vw":17.768373},{"c":17.89,"h":17.99,"l":17.77,"n":51868,"o":17.82,"t":"2025-11-24T05:00:00Z","v":19662646,"vw":17.905844},{"c":18.37,"h":18.44,"l":17.99,"n":55303,"o":18,"t":"2025-11-25T05:00:00Z","v":14223532,"vw":18.357567},{"c":18.4,"h":18.585,"l":18.32,"n":42468,"o":18.37,"t":"2025-11-26T05:00:00Z","v":10410113,"vw":18.481811},{"c":18.38,"h":18.505,"l":18.37,"n":22227,"o":18.41,"t":"2025-11-28T05:00:00Z","v":4701414,"vw":18.431877},{"c":18.62,"h":18.675,"l":18.31,"n":50225,"o":18.34,"t":"2025-12-01T05:00:00Z","v":13897653,"vw":18.592908},{"c":18.28,"h":18.55,"l":18.26,"n":51151,"o":18.53,"t":"2025-12-02T05:00:00Z","v":12244879,"vw":18.373086},{"c":18.75,"h":18.76,"l":18.27,"n":47618,"o":18.29,"t":"2025-12-03T05:00:00Z","v":15502499,"vw":18.630368},{"c":19.11,"h":19.145,"l":18.74,"n":63535,"o":18.75,"t":"2025-12-04T05:00:00Z","v":16615630,"vw":19.025634},{"c":19.26,"h":19.73,"l":19.12,"n":93167,"o":19.12,"t":"2025-12-05T05:00:00Z","v":40222125,"vw":19.425891},{"c":19.39,"h":19.535,"l":19.29,"n":71588,"o":19.33,"t":"2025-12-08T05:00:00Z","v":20917081,"vw":19.397639},{"c":19.98,"h":20.33,"l":19.49,"n":121147,"o":19.55,"t":"2025-12-09T05:00:00Z","v":32497664,"vw":20.110625},{"c":20.52,"h":20.67,"l":19.94,"n":82870,"o":20.065,"t":"2025-12-10T05:00:00Z","v":19497786,"vw":20.399234},{"c":20.69,"h":20.82,"l":20.43,"n":67190,"o":20.48,"t":"2025-12-11T05:00:00Z","v":14343738,"vw":20.688276},{"c":20.66,"h":20.84,"l":20.495,"n":77964,"o":20.78,"t":"2025-12-12T05:00:00Z","v":17219654,"vw":20.645299},{"c":20.46,"h":20.88,"l":20.44,"n":71662,"o":20.88,"t":"2025-12-15T05:00:00Z","v":18204868,"vw":20.52393},{"c":20.58,"h":20.68,"l":20.385,"n":57472,"o":20.56,"t":"2025-12-16T05:00:00Z","v":18774893,"vw":20.536988},{"c":20.8,"h":20.89,"l":20.62,"n":65621,"o":20.62,"t":"2025-12-17T05:00:00Z","v":16295302,"vw":20.808565},{"c":20.94,"h":21.115,"l":20.845,"n":54435,"o":20.9,"t":"2025-12-18T05:00:00Z","v":16179497,"vw":20.967327},{"c":20.98,"h":21.0751,"l":20.84,"n":39468,"o":20.96,"t":"2025-12-19T05:00:00Z","v":13382336,"vw":20.986527},{"c":21.21,"h":21.21,"l":20.98,"n":44153,"o":21,"t":"2025-12-22T05:00:00Z","v":8342636,"vw":21.157236},{"c":21.05,"h":21.25,"l":21.04,"n":43448,"o":21.22,"t":"2025-12-23T05:00:00Z","v":8419986,"vw":21.105276},{"c":21.14,"h":21.205,"l":20.99,"n":17608,"o":21.05,"t":"2025-12-24T05:00:00Z","v":4598696,"vw":21.157358},{"c":21.19,"h":21.245,"l":21.07,"n":29941,"o":21.15,"t":"2025-12-26T05:00:00Z","v":7615794,"vw":21.157776},{"c":20.97,"h":21.21,"l":20.935,"n":37276,"o":21.12,"t":"2025-12-29T05:00:00Z","v":8287592,"vw":20.982261},{"c":20.73,"h":21.025,"l":20.72,"n":39703,"o":20.99,"t":"2025-12-30T05:00:00Z","v":8370765,"vw":20.779353},{"c":20.64,"h":20.819,"l":20.615,"n":39622,"o":20.8,"t":"2025-12-31T05:00:00Z","v":8600834,"vw":20.670662},{"c":20.98,"h":21.08,"l":20.4945,"n":54571,"o":20.63,"t":"2026-01-02T05:00:00Z","v":16134620,"vw":20.846718},{"c":21.37,"h":21.74,"l":20.97,"n":68105,"o":21.02,"t":"2026-01-05T05:00:00Z","v":18850370,"vw":21.513705},{"c":21.57,"h":21.61,"l":21.13,"n":57864,"o":21.13,"t":"2026-01-06T05:00:00Z","v":17231459,"vw":21.506363},{"c":21.3,"h":21.59,"l":21.22,"n":59395,"o":21.52,"t":"2026-01-07T05:00:00Z","v":14569939,"vw":21.33052},{"c":21.5,"h":21.75,"l":21.245,"n":52708,"o":21.28,"t":"2026-01-08T05:00:00Z","v":14469928,"vw":21.56785},{"c":21.19,"h":21.636,"l":21.19,"n":46017,"o":21.51,"t":"2026-01-09T05:00:00Z","v":13452803,"vw":21.388642},{"c":21.07,"h":21.235,"l":20.925,"n":65900,"o":21.1,"t":"2026-01-12T05:00:00Z","v":19906853,"vw":21.027192},{"c":20.85,"h":21.2236,"l":20.81,"n":48610,"o":21.14,"t":"2026-01-13T05:00:00Z","v":14901275,"vw":20.954064},{"c":20.95,"h":21.08,"l":20.56,"n":60540,"o":20.76,"t":"2026-01-14T05:00:00Z","v":16471983,"vw":20.920065},{"c":21.23,"h":21.32,"l":21.025,"n":46833,"o":21.14,"t":"2026-01-15T05:00:00Z","v":11903066,"vw":21.214226},{"c":21.17,"h":21.41,"l":21.04,"n":60241,"o":21.19,"t":"2026-01-16T05:00:00Z","v":15102509,"vw":21.174902},{"c":21.09,"h":21.565,"l":20.17,"n":107489,"o":20.56,"t":"2026-01-20T05:00:00Z","v":22525155,"vw":21.040912},{"c":21.69,"h":21.86,"l":21.15,"n":87134,"o":21.17,"t":"2026-01-21T05:00:00Z","v":19251003,"vw":21.711805},{"c":21.57,"h":22.065,"l":21.56,"n":68079,"o":21.7,"t":"2026-01-22T05:00:00Z","v":16150466,"vw":21.799303},{"c":21.1,"h":21.505,"l":21.07,"n":59259,"o":21.47,"t":"2026-01-23T05:00:00Z","v":14994582,"vw":21.171965},{"c":21.29,"h":21.39,"l":21.055,"n":47940,"o":21.18,"t":"2026-01-26T05:00:00Z","v":15386686,"vw":21.224954},{"c":21.46,"h":21.48,"l":21.22,"n":49093,"o":21.38,"t":"2026-01-27T05:00:00Z","v":14301573,"vw":21.357289},{"c":21.31,"h":21.465,"l":21.09,"n":59918,"o":21.31,"t":"2026-01-28T05:00:00Z","v":19721506,"vw":21.263796},{"c":21.63,"h":21.69,"l":21.335,"n":60397,"o":21.43,"t":"2026-01-29T05:00:00Z","v":16627526,"vw":21.54305},{"c":21.52,"h":21.775,"l":21.3501,"n":57727,"o":21.49,"t":"2026-01-30T05:00:00Z","v":13710643,"vw":21.517017},{"c":22,"h":22.03,"l":21.4445,"n":66493,"o":21.54,"t":"2026-02-02T05:00:00Z","v":15457694,"vw":21.899001},{"c":22.34,"h":22.455,"l":22.0225,"n":79259,"o":22.06,"t":"2026-02-03T05:00:00Z","v":17914260,"vw":22.26492},{"c":22.65,"h":22.91,"l":22.36,"n":90963,"o":22.36,"t":"2026-02-04T05:00:00Z","v":21048683,"vw":22.680173},{"c":22.7,"h":22.755,"l":22.3,"n":73589,"o":22.5,"t":"2026-02-05T05:00:00Z","v":15453266,"vw":22.604778},{"c":23.21,"h":23.29,"l":22.84,"n":67754,"o":22.85,"t":"2026-02-06T05:00:00Z","v":15101448,"vw":23.166212},{"c":23.01,"h":23.345,"l":22.98,"n":53506,"o":22.98,"t":"2026-02-09T05:00:00Z","v":11993977,"vw":23.124752},{"c":22.94,"h":23.255,"l":22.655,"n":47479,"o":22.97,"t":"2026-02-10T05:00:00Z","v":11440296,"vw":22.98653},{"c":22.54,"h":23.295,"l":22.41,"n":61411,"o":23.05,"t":"2026-02-11T05:00:00Z","v":11943418,"vw":22.686612},{"c":21.76,"h":22.83,"l":21.5,"n":86518,"o":22.63,"t":"2026-02-12T05:00:00Z","v":16633133,"vw":21.869852},{"c":21.7,"h":21.815,"l":21.385,"n":80120,"o":21.6,"t":"2026-02-13T05:00:00Z","v":15379827,"vw":21.666725},{"c":21.69,"h":22.075,"l":21.61,"n":66824,"o":21.89,"t":"2026-02-17T05:00:00Z","v":13212380,"vw":21.730678},{"c":21.94,"h":22.15,"l":21.7,"n":67321,"o":21.78,"t":"2026-02-18T05:00:00Z","v":14429445,"vw":21.970822},{"c":21.79,"h":21.93,"l":21.56,"n":63165,"o":21.8,"t":"2026-02-19T05:00:00Z","v":16041996,"vw":21.744112},{"c":22.2,"h":22.62,"l":21.5,"n":149996,"o":21.8,"t":"2026-02-20T05:00:00Z","v":39766784,"vw":22.042296},{"c":21.01,"h":22.435,"l":20.85,"n":103833,"o":22.08,"t":"2026-02-23T05:00:00Z","v":25544884,"vw":21.160725},{"c":21,"h":21.227,"l":20.6,"n":77773,"o":21.02,"t":"2026-02-24T05:00:00Z","v":18017371,"vw":20.968864},{"c":21.47,"h":21.47,"l":20.99,"n":52770,"o":21.23,"t":"2026-02-25T05:00:00Z","v":11430553,"vw":21.304911},{"c":21.86,"h":22.07,"l":21.525,"n":71635,"o":21.58,"t":"2026-02-26T05:00:00Z","v":14622619,"vw":21.787352},{"c":20.74,"h":21.575,"l":20.48,"n":107052,"o":21.43,"t":"2026-02-27T05:00:00Z","v":27547141,"vw":20.734115},{"c":20.91,"h":21.07,"l":20.3,"n":64929,"o":20.65,"t":"2026-03-02T05:00:00Z","v":11736995,"vw":20.896743},{"c":20.47,"h":20.71,"l":20.05,"n":71831,"o":20.25,"t":"2026-03-03T05:00:00Z","v":15336780,"vw":20.427272},{"c":20.71,"h":20.75,"l":20.385,"n":62280,"o":20.62,"t":"2026-03-04T05:00:00Z","v":14238482,"vw":20.617694},{"c":20.37,"h":20.645,"l":20.14,"n":62581,"o":20.51,"t":"2026-03-05T05:00:00Z","v":11926789,"vw":20.3492},{"c":19.86,"h":19.915,"l":19.315,"n":90503,"o":19.8,"t":"2026-03-06T05:00:00Z","v":20057057,"vw":19.735756},{"c":19.69,"h":19.76,"l":18.97,"n":90455,"o":19.49,"t":"2026-03-09T04:00:00Z","v":20104879,"vw":19.309628},{"c":19.76,"h":20.17,"l":19.41,"n":76588,"o":19.71,"t":"2026-03-10T04:00:00Z","v":18754087,"vw":19.858802},{"c":19.65,"h":19.85,"l":19.37,"n":85116,"o":19.78,"t":"2026-03-11T04:00:00Z","v":17539796,"vw":19.581213},{"c":19.22,"h":19.35,"l":19.05,"n":79211,"o":19.2,"t":"2026-03-12T04:00:00Z","v":17049469,"vw":19.206699},{"c":18.9,"h":19.48,"l":18.84,"n":76451,"o":19.34,"t":"2026-03-13T04:00:00Z","v":23402963,"vw":19.091165},{"c":18.96,"h":19.286,"l":18.945,"n":68870,"o":19.14,"t":"2026-03-16T04:00:00Z","v":20130350,"vw":19.034689},{"c":19.1,"h":19.31,"l":19.04,"n":67399,"o":19.17,"t":"2026-03-17T04:00:00Z","v":16113740,"vw":19.145659},{"c":19.07,"h":19.335,"l":19.01,"n":59743,"o":19.03,"t":"2026-03-18T04:00:00Z","v":15707603,"vw":19.11949},{"c":19.28,"h":19.41,"l":18.725,"n":68918,"o":18.98,"t":"2026-03-19T04:00:00Z","v":18888607,"vw":19.123827},{"c":19.41,"h":19.44,"l":19.155,"n":70384,"o":19.29,"t":"2026-03-20T04:00:00Z","v":26177369,"vw":19.357997},{"c":19.65,"h":20.01,"l":19.555,"n":72544,"o":19.9,"t":"2026-03-23T04:00:00Z","v":14576021,"vw":19.785207},{"c":19.82,"h":20.145,"l":19.39,"n":57866,"o":19.5,"t":"2026-03-24T04:00:00Z","v":10919784,"vw":19.885644},{"c":20,"h":20.17,"l":19.715,"n":54536,"o":20,"t":"2026-03-25T04:00:00Z","v":10333597,"vw":19.962408},{"c":19.88,"h":19.99,"l":19.675,"n":54406,"o":19.81,"t":"2026-03-26T04:00:00Z","v":10819165,"vw":19.846275},{"c":19.45,"h":19.855,"l":19.36,"n":61904,"o":19.79,"t":"2026-03-27T04:00:00Z","v":15152605,"vw":19.524744},{"c":19.4,"h":19.63,"l":19.3,"n":62535,"o":19.57,"t":"2026-03-30T04:00:00Z","v":13798863,"vw":19.443639},{"c":20.05,"h":20.16,"l":19.59,"n":64128,"o":19.71,"t":"2026-03-31T04:00:00Z","v":17021577,"vw":19.959321},{"c":20.34,"h":20.505,"l":20.08,"n":64095,"o":20.08,"t":"2026-04-01T04:00:00Z","v":15971990,"vw":20.38012},{"c":20.47,"h":20.52,"l":19.82,"n":59741,"o":20.09,"t":"2026-04-02T04:00:00Z","v":13564367,"vw":20.37926},{"c":20.66,"h":20.71,"l":20.45,"n":47994,"o":20.57,"t":"2026-04-06T04:00:00Z","v":14665883,"vw":20.623861},{"c":20.62,"h":20.725,"l":20.465,"n":67845,"o":20.62,"t":"2026-04-07T04:00:00Z","v":15130741,"vw":20.571969},{"c":21.29,"h":21.49,"l":21.03,"n":55887,"o":21.25,"t":"2026-04-08T04:00:00Z","v":12701403,"vw":21.281996},{"c":21.65,"h":21.7,"l":21.185,"n":43508,"o":21.21,"t":"2026-04-09T04:00:00Z","v":10121855,"vw":21.546332},{"c":21.46,"h":21.66,"l":21.44,"n":39682,"o":21.62,"t":"2026-04-10T04:00:00Z","v":9399983,"vw":21.507406},{"c":21.72,"h":21.74,"l":21.185,"n":43826,"o":21.29,"t":"2026-04-13T04:00:00Z","v":15045969,"vw":21.520572},{"c":21.63,"h":21.78,"l":21.42,"n":52947,"o":21.72,"t":"2026-04-14T04:00:00Z","v":14331505,"vw":21.665827},{"c":21.57,"h":21.83,"l":21.45,"n":64575,"o":21.66,"t":"2026-04-15T04:00:00Z","v":22704552,"vw":21.685791},{"c":21.67,"h":22.085,"l":21.34,"n":109899,"o":21.62,"t":"2026-04-16T04:00:00Z","v":23035716,"vw":21.776867},{"c":21.8,"h":22.1564,"l":21.725,"n":72492,"o":21.87,"t":"2026-04-17T04:00:00Z","v":18022347,"vw":21.912581},{"c":22.19,"h":22.2572,"l":21.7,"n":59608,"o":21.72,"t":"2026-04-20T04:00:00Z","v":13285870,"vw":22.09311},{"c":22.1,"h":22.545,"l":22.015,"n":62355,"o":22.27,"t":"2026-04-21T04:00:00Z","v":14429601,"vw":22.241658},{"c":22.04,"h":22.33,"l":21.93,"n":40312,"o":22.23,"t":"2026-04-22T04:00:00Z","v":7535096,"vw":22.085776},{"c":22.01,"h":22.16,"l":21.71,"n":48227,"o":22.1,"t":"2026-04-23T04:00:00Z","v":8083018,"vw":21.989471},{"c":21.63,"h":22.11,"l":21.525,"n":54013,"o":22.08,"t":"2026-04-24T04:00:00Z","v":13608747,"vw":21.709929},{"c":21.91,"h":22.068,"l":21.67,"n":39484,"o":21.69,"t":"2026-04-27T04:00:00Z","v":8717816,"vw":21.932067},{"c":21.96,"h":22.24,"l":21.91,"n":38585,"o":22.08,"t":"2026-04-28T04:00:00Z","v":8332710,"vw":22.008846},{"c":21.67,"h":22.07,"l":21.67,"n":43002,"o":21.91,"t":"2026-04-29T04:00:00Z","v":9957586,"vw":21.751419},{"c":22.11,"h":22.16,"l":21.495,"n":52149,"o":21.6,"t":"2026-04-30T04:00:00Z","v":9444804,"vw":22.060268},{"c":21.87,"h":22.21,"l":21.8647,"n":44404,"o":22.17,"t":"2026-05-01T04:00:00Z","v":5855728,"vw":21.955412},{"c":21.66,"h":21.82,"l":21.53,"n":45500,"o":21.74,"t":"2026-05-04T04:00:00Z","v":11354981,"vw":21.654836},{"c":21.87,"h":21.985,"l":21.665,"n":41544,"o":21.78,"t":"2026-05-05T04:00:00Z","v":13108879,"vw":21.870371},{"c":22.23,"h":22.425,"l":22,"n":60127,"o":22,"t":"2026-05-06T04:00:00Z","v":11196391,"vw":22.271588},{"c":21.69,"h":22.29,"l":21.615,"n":56610,"o":22.25,"t":"2026-05-07T04:00:00Z","v":10224256,"vw":21.75523},{"c":21.6,"h":21.84,"l":21.53,"n":36536,"o":21.8,"t":"2026-05-08T04:00:00Z","v":8601033,"vw":21.629284},{"c":21.31,"h":21.75,"l":21.225,"n":49923,"o":21.68,"t":"2026-05-11T04:00:00Z","v":8111075,"vw":21.394746},{"c":21.28,"h":21.38,"l":20.975,"n":55532,"o":21.31,"t":"2026-05-12T04:00:00Z","v":9531253,"vw":21.189036},{"c":20.75,"h":21.21,"l":20.72,"n":41489,"o":21.12,"t":"2026-05-13T04:00:00Z","v":7807862,"vw":20.88674},{"c":21.08,"h":21.315,"l":21,"n":59880,"o":21.14,"t":"2026-05-14T04:00:00Z","v":14734196,"vw":21.132117},{"c":21.04,"h":21.13,"l":20.69,"n":57216,"o":20.96,"t":"2026-05-15T04:00:00Z","v":18571525,"vw":20.958016},{"c":21.07,"h":21.235,"l":21.01,"n":52296,"o":21.06,"t":"2026-05-18T04:00:00Z","v":11365784,"vw":21.09415},{"c":20.92,"h":21.08,"l":20.745,"n":52030,"o":21,"t":"2026-05-19T04:00:00Z","v":8426373,"vw":20.934877},{"c":21.41,"h":21.47,"l":20.77,"n":45784,"o":21.02,"t":"2026-05-20T04:00:00Z","v":8467814,"vw":21.319477},{"c":21.49,"h":21.52,"l":21.21,"n":43478,"o":21.34,"t":"2026-05-21T04:00:00Z","v":6517887,"vw":21.419503},{"c":21.56,"h":21.675,"l":21.495,"n":35381,"o":21.54,"t":"2026-05-22T04:00:00Z","v":6087320,"vw":21.57592},{"c":21.77,"h":21.87,"l":21.61,"n":39200,"o":21.66,"t":"2026-05-26T04:00:00Z","v":6665104,"vw":21.727742},{"c":21.5,"h":21.85,"l":21.45,"n":49116,"o":21.78,"t":"2026-05-27T04:00:00Z","v":9547797,"vw":21.598873},{"c":21.34,"h":21.425,"l":21.12,"n":63650,"o":21.38,"t":"2026-05-28T04:00:00Z","v":16566003,"vw":21.292218},{"c":21.33,"h":21.46,"l":21.172,"n":58569,"o":21.29,"t":"2026-05-29T04:00:00Z","v":19863339,"vw":21.353509},{"c":20.9,"h":21.2199,"l":20.89,"n":60612,"o":21.12,"t":"2026-06-01T04:00:00Z","v":10584287,"vw":21.000161},{"c":21.18,"h":21.275,"l":20.575,"n":57458,"o":20.6,"t":"2026-06-02T04:00:00Z","v":13515672,"vw":21.119916},{"c":20.88,"h":21.06,"l":20.805,"n":52057,"o":21.02,"t":"2026-06-03T04:00:00Z","v":12652957,"vw":20.912668},{"c":21.67,"h":21.67,"l":21.07,"n":60204,"o":21.09,"t":"2026-06-04T04:00:00Z","v":11073096,"vw":21.515608},{"c":21.76,"h":21.93,"l":21.555,"n":59760,"o":21.67,"t":"2026-06-05T04:00:00Z","v":12561256,"vw":21.784612},{"c":21.79,"h":21.945,"l":21.67,"n":67942,"o":21.79,"t":"2026-06-08T04:00:00Z","v":13927960,"vw":21.798824},{"c":22.1,"h":22.31,"l":21.7299,"n":72937,"o":21.95,"t":"2026-06-09T04:00:00Z","v":15973964,"vw":22.037123},{"c":21.98,"h":22.49,"l":21.665,"n":96950,"o":22.11,"t":"2026-06-10T04:00:00Z","v":21830691,"vw":22.026484},{"c":22.33,"h":22.45,"l":21.96,"n":66718,"o":22.11,"t":"2026-06-11T04:00:00Z","v":12699766,"vw":22.185869},{"c":22.7,"h":22.785,"l":22.5,"n":70440,"o":22.57,"t":"2026-06-12T04:00:00Z","v":12028948,"vw":22.635555},{"c":22.42,"h":22.965,"l":22.37,"n":66682,"o":22.91,"t":"2026-06-15T04:00:00Z","v":12559488,"vw":22.589336},{"c":22.75,"h":22.81,"l":22.51,"n":55409,"o":22.69,"t":"2026-06-16T04:00:00Z","v":10149320,"vw":22.708785},{"c":22.6,"h":23.12,"l":22.45,"n":62202,"o":22.76,"t":"2026-06-17T04:00:00Z","v":10811385,"vw":22.826329},{"c":22.59,"h":22.9,"l":22.505,"n":53843,"o":22.84,"t":"2026-06-18T04:00:00Z","v":17219675,"vw":22.629184},{"c":22.83,"h":23,"l":22.5,"n":49343,"o":22.5,"t":"2026-06-22T04:00:00Z","v":10759177,"vw":22.854825},{"c":23.02,"h":23.06,"l":22.71,"n":59059,"o":22.78,"t":"2026-06-23T04:00:00Z","v":11301636,"vw":22.982442},{"c":23.12,"h":23.33,"l":23.0738,"n":59447,"o":23.1,"t":"2026-06-24T04:00:00Z","v":12095510,"vw":23.186112},{"c":23.41,"h":23.715,"l":23.245,"n":56108,"o":23.27,"t":"2026-06-25T04:00:00Z","v":11209467,"vw":23.435949},{"c":23.26,"h":23.475,"l":23.0702,"n":60754,"o":23.47,"t":"2026-06-26T04:00:00Z","v":13555355,"vw":23.264036},{"c":23.15,"h":23.35,"l":23.07,"n":61884,"o":23.13,"t":"2026-06-29T04:00:00Z","v":13195991,"vw":23.177261},{"c":23.05,"h":23.1964,"l":22.92,"n":48741,"o":23.16,"t":"2026-06-30T04:00:00Z","v":9587597,"vw":23.086121},{"c":23.25,"h":23.51,"l":22.925,"n":55628,"o":23.06,"t":"2026-07-01T04:00:00Z","v":11474608,"vw":23.310931},{"c":23.02,"h":23.5,"l":22.855,"n":53715,"o":23.5,"t":"2026-07-02T04:00:00Z","v":10497224,"vw":23.0228},{"c":23.43,"h":23.45,"l":22.97,"n":57295,"o":22.97,"t":"2026-07-06T04:00:00Z","v":12371543,"vw":23.363951},{"c":23.37,"h":23.595,"l":23.36,"n":46210,"o":23.5,"t":"2026-07-07T04:00:00Z","v":7044573,"vw":23.447038},{"c":22.64,"h":23.25,"l":22.49,"n":56295,"o":23.25,"t":"2026-07-08T04:00:00Z","v":10248155,"vw":22.663441},{"c":23.1,"h":23.19,"l":22.71,"n":55105,"o":22.8,"t":"2026-07-09T04:00:00Z","v":9561357,"vw":23.062491},{"c":23.3,"h":23.445,"l":23.19,"n":49460,"o":23.28,"t":"2026-07-10T04:00:00Z","v":11117892,"vw":23.325708},{"c":23.22,"h":23.44,"l":23.05,"n":54150,"o":23.44,"t":"2026-07-13T04:00:00Z","v":9906306,"vw":23.189566},{"c":23.3,"h":23.5388,"l":23.105,"n":53552,"o":23.375,"t":"2026-07-14T04:00:00Z","v":9876328,"vw":23.29248},{"c":23.53,"h":23.635,"l":23.25,"n":55695,"o":23.25,"t":"2026-07-15T04:00:00Z","v":9214693,"vw":23.522773},{"c":23.99,"h":24.04,"l":23.53,"n":54625,"o":23.54,"t":"2026-07-16T04:00:00Z","v":9770345,"vw":23.937353},{"c":23.55,"h":24.065,"l":23.48,"n":62870,"o":23.69,"t":"2026-07-17T04:00:00Z","v":11328885,"vw":23.653197},{"c":23.32,"h":23.731,"l":23.23,"n":75012,"o":23.58,"t":"2026-07-20T04:00:00Z","v":14591552,"vw":23.355795},{"c":22.95,"h":23.32,"l":22.65,"n":99132,"o":22.85,"t":"2026-07-21T04:00:00Z","v":18016729,"vw":23.015874},{"c":23.11,"h":23.11,"l":22.725,"n":73135,"o":22.76,"t":"2026-07-22T04:00:00Z","v":13131072,"vw":22.92699},{"c":22.72,"h":22.89,"l":22.565,"n":66869,"o":22.85,"t":"2026-07-23T04:00:00Z","v":12090295,"vw":22.681721},{"c":22.65,"h":22.895,"l":22.565,"n":50225,"o":22.7,"t":"2026-07-24T04:00:00Z","v":8060828,"vw":22.701211},{"c":22.51,"h":22.92,"l":22.395,"n":51296,"o":22.66,"t":"2026-07-27T04:00:00Z","v":8816142,"vw":22.560083},{"c":22.63,"h":22.68,"l":22.45,"n":53744,"o":22.61,"t":"2026-07-28T04:00:00Z","v":9233542,"vw":22.587141},{"c":22.18,"h":22.67,"l":22.13,"n":73910,"o":22.42,"t":"2026-07-29T04:00:00Z","v":12220650,"vw":22.36127},{"c":22.61,"h":22.67,"l":22.265,"n":58205,"o":22.42,"t":"2026-07-30T04:00:00Z","v":9880188,"vw":22.508661},{"c":22.59,"h":22.8598,"l":22.53,"n":51746,"o":22.655,"t":"2026-07-31T04:00:00Z","v":13140037,"vw":22.616421},{"c":22.81,"h":22.87,"l":22.545,"n":47747,"o":22.56,"t":"2026-08-03T04:00:00Z","v":8003789,"vw":22.744682},{"c":23.1,"h":23.27,"l":22.755,"n":56384,"o":22.79,"t":"2026-08-04T04:00:00Z","v":7936009,"vw":23.105571},{"c":23.09,"h":23.35,"l":22.87,"n":55596,"o":23.12,"t":"2026-08-05T04:00:00Z","v":9404783,"vw":23.135443},{"c":22.66,"h":23.29,"l":22.575,"n":55111,"o":23.28,"t":"2026-08-06T04:00:00Z","v":9896751,"vw":22.772142},{"c":22.73,"h":22.805,"l":22.425,"n":43272,"o":22.61,"t":"2026-08-07T04:00:00Z","v":5587369,"vw":22.714728},{"c":22.68,"h":22.8,"l":22.56,"n":44356,"o":22.63,"t":"2026-08-10T04:00:00Z","v":7583548,"vw":22.671662},{"c":22.69,"h":22.88,"l":22.59,"n":36245,"o":22.63,"t":"2026-08-11T04:00:00Z","v":6390564,"vw":22.712996},{"c":22.89,"h":22.99,"l":22.67,"n":43755,"o":22.79,"t":"2026-08-12T04:00:00Z","v":7939555,"vw":22.854354},{"c":22.99,"h":23.135,"l":22.86,"n":38498,"o":23.01,"t":"2026-08-13T04:00:00Z","v":7090797,"vw":23.002139},{"c":23.31,"h":23.32,"l":22.94,"n":54233,"o":23.01,"t":"2026-08-14T04:00:00Z","v":11119691,"vw":23.24922},{"c":23.04,"h":23.455,"l":23.04,"n":45815,"o":23.24,"t":"2026-08-17T04:00:00Z","v":8445850,"vw":23.190194},{"c":22.79,"h":23.17,"l":22.7,"n":42958,"o":23.06,"t":"2026-08-18T04:00:00Z","v":8727924,"vw":22.843444},{"c":22.1,"h":22.91,"l":22,"n":56679,"o":22.86,"t":"2026-08-19T04:00:00Z","v":11844123,"vw":22.233881},{"c":21.85,"h":22.08,"l":21.83,"n":51851,"o":22.04,"t":"2026-08-20T04:00:00Z","v":13386500,"vw":21.919664},{"c":21.87,"h":22.096,"l":21.69,"n":42960,"o":21.99,"t":"2026-08-21T04:00:00Z","v":11538342,"vw":21.873226},{"c":21.87,"h":22.17,"l":21.76,"n":49982,"o":21.9,"t":"2026-08-24T04:00:00Z","v":11304810,"vw":21.899285},{"c":21.89,"h":21.965,"l":21.715,"n":33513,"o":21.9,"t":"2026-08-25T04:00:00Z","v":6545686,"vw":21.839992},{"c":22.09,"h":22.2,"l":21.9,"n":39244,"o":22.01,"t":"2026-08-26T04:00:00Z","v":6537148,"vw":22.114388},{"c":22.02,"h":22.055,"l":21.79,"n":38124,"o":21.89,"t":"2026-08-27T04:00:00Z","v":7784081,"vw":21.992214},{"c":21.91,"h":22.2351,"l":21.87,"n":38995,"o":22.14,"t":"2026-08-28T04:00:00Z","v":7590126,"vw":21.94874},{"c":21.61,"h":21.895,"l":21.6,"n":42292,"o":21.82,"t":"2026-08-31T04:00:00Z","v":10819888,"vw":21.659485},{"c":21.21,"h":21.585,"l":21.145,"n":51648,"o":21.34,"t":"2026-09-01T04:00:00Z","v":10546554,"vw":21.24266},{"c":21.8,"h":21.99,"l":21.32,"n":48540,"o":21.34,"t":"2026-09-02T04:00:00Z","v":10373688,"vw":21.756679},{"c":22.12,"h":22.18,"l":21.81,"n":52895,"o":21.9,"t":"2026-09-03T04:00:00Z","v":10340521,"vw":22.055289},{"c":22.18,"h":22.35,"l":22.02,"n":49090,"o":22.02,"t":"2026-09-04T04:00:00Z","v":9680449,"vw":22.228041},{"c":21.79,"h":22.17,"l":21.77,"n":56857,"o":22.04,"t":"2026-09-08T04:00:00Z","v":11840652,"vw":21.901188},{"c":21.73,"h":21.93,"l":21.58,"n":52737,"o":21.69,"t":"2026-09-09T04:00:00Z","v":12742583,"vw":21.724621},{"c":21.73,"h":21.78,"l":21.49,"n":56862,"o":21.78,"t":"2026-09-10T04:00:00Z","v":16829110,"vw":21.657458},{"c":21.84,"h":21.98,"l":21.51,"n":53979,"o":21.89,"t":"2026-09-11T04:00:00Z","v":11317225,"vw":21.764383},{"c":21.93,"h":22.155,"l":21.735,"n":67092,"o":21.92,"t":"2026-09-14T04:00:00Z","v":16782728,"vw":21.916186},{"c":21.7,"h":22.07,"l":21.64,"n":61474,"o":21.92,"t":"2026-09-15T04:00:00Z","v":25081248,"vw":21.808931},{"c":20.72,"h":21.71,"l":20.495,"n":86867,"o":21.71,"t":"2026-09-16T04:00:00Z","v":27315090,"vw":21.087397},{"c":20.95,"h":21.075,"l":20.655,"n":59432,"o":20.98,"t":"2026-09-17T04:00:00Z","v":12943377,"vw":20.928909},{"c":20.81,"h":21.01,"l":20.7,"n":51723,"o":20.9,"t":"2026-09-18T04:00:00Z","v":19001385,"vw":20.817578},{"c":20.87,"h":21,"l":20.75,"n":59641,"o":20.98,"t":"2026-09-21T04:00:00Z","v":14969120,"vw":20.858937},{"c":20.48,"h":20.97,"l":20.45,"n":66673,"o":20.93,"t":"2026-09-22T04:00:00Z","v":16111639,"vw":20.589299},{"c":20.24,"h":20.58,"l":20.205,"n":56528,"o":20.48,"t":"2026-09-23T04:00:00Z","v":13813382,"vw":20.394274},{"c":20.25,"h":20.335,"l":20.04,"n":55552,"o":20.27,"t":"2026-09-24T04:00:00Z","v":16524839,"vw":20.180317},{"c":20.61,"h":20.67,"l":20.3,"n":59280,"o":20.33,"t":"2026-09-25T04:00:00Z","v":15810911,"vw":20.556655},{"c":20.4,"h":20.57,"l":20.35,"n":56139,"o":20.56,"t":"2026-09-28T04:00:00Z","v":18468332,"vw":20.442447},{"c":20.12,"h":20.485,"l":20.02,"n":59110,"o":20.4,"t":"2026-09-29T04:00:00Z","v":13662323,"vw":20.143879},{"c":20.07,"h":20.315,"l":20.04,"n":50052,"o":20.15,"t":"2026-09-30T04:00:00Z","v":12651619,"vw":20.123199},{"c":20.05,"h":20.05,"l":19.5,"n":70348,"o":19.89,"t":"2026-10-01T04:00:00Z","v":14511060,"vw":19.824529},{"c":20.08,"h":20.27,"l":20.0025,"n":57824,"o":20.15,"t":"2026-10-02T04:00:00Z","v":12591283,"vw":20.104296},{"c":20.18,"h":20.365,"l":20.035,"n":59774,"o":20.1,"t":"2026-10-05T04:00:00Z","v":12633397,"vw":20.226931},{"c":20.14,"h":20.35,"l":20.01,"n":60228,"o":20.3,"t":"2026-10-06T04:00:00Z","v":15122001,"vw":20.174449},{"c":19.83,"h":20.04,"l":19.68,"n":62647,"o":19.92,"t":"2026-10-07T04:00:00Z","v":16208847,"vw":19.800421},{"c":20.1,"h":20.1,"l":19.6001,"n":67884,"o":19.73,"t":"2026-10-08T04:00:00Z","v":19645643,"vw":19.871325},{"c":19.97,"h":20.055,"l":19.85,"n":52596,"o":20.01,"t":"2026-10-09T04:00:00Z","v":14402434,"vw":19.965712},{"c":20.09,"h":20.21,"l":19.98,"n":54975,"o":20.01,"t":"2026-10-12T04:00:00Z","v":12024031,"vw":20.123956},{"c":19.91,"h":20.305,"l":19.75,"n":80475,"o":20.25,"t":"2026-10-13T04:00:00Z","v":17677185,"vw":19.891115},{"c":19.79,"h":19.8,"l":19.45,"n":73561,"o":19.685,"t":"2026-10-14T04:00:00Z","v":21618819,"vw":19.649052},{"c":19.94,"h":20.09,"l":19.68,"n":73027,"o":19.87,"t":"2026-10-15T04:00:00Z","v":23013547,"vw":19.956187},{"c":19.99,"h":20.435,"l":19.92,"n":69210,"o":20.15,"t":"2026-10-16T04:00:00Z","v":17198776,"vw":20.078169},{"c":19.92,"h":20,"l":19.83,"n":69763,"o":19.93,"t":"2026-10-19T04:00:00Z","v":20333850,"vw":19.905431},{"c":20.81,"h":20.82,"l":20.04,"n":133060,"o":20.04,"t":"2026-10-20T04:00:00Z","v":33137361,"vw":20.650612},{"c":21.03,"h":21.185,"l":20.88,"n":81248,"o":21,"t":"2026-10-21T04:00:00Z","v":23664323,"vw":21.038851},{"c":21.21,"h":21.27,"l":20.85,"n":62418,"o":20.85,"t":"2026-10-22T04:00:00Z","v":19319048,"vw":21.128755}],"volatilityBars":[{"c":20.86,"h":20.86,"l":20.86,"n":25,"o":20.86,"t":"2026-09-21T08:00:00Z","v":258,"vw":20.86},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-09-21T09:30:00Z","v":400,"vw":20.9},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-09-21T12:00:00Z","v":110,"vw":20.85},{"c":20.8701,"h":20.8701,"l":20.8701,"n":1,"o":20.8701,"t":"2026-09-21T13:15:00Z","v":400,"vw":20.8701},{"c":20.875,"h":21,"l":20.875,"n":1947,"o":20.98,"t":"2026-09-21T13:30:00Z","v":286818,"vw":20.942964},{"c":20.815,"h":20.88,"l":20.815,"n":1940,"o":20.875,"t":"2026-09-21T13:45:00Z","v":456581,"vw":20.846369},{"c":20.88,"h":20.88,"l":20.795,"n":3324,"o":20.81,"t":"2026-09-21T14:00:00Z","v":941600,"vw":20.834589},{"c":20.825,"h":20.875,"l":20.825,"n":2421,"o":20.875,"t":"2026-09-21T14:15:00Z","v":332912,"vw":20.852489},{"c":20.775,"h":20.84,"l":20.775,"n":2080,"o":20.83,"t":"2026-09-21T14:30:00Z","v":413230,"vw":20.814703},{"c":20.795,"h":20.8,"l":20.75,"n":2074,"o":20.78,"t":"2026-09-21T14:45:00Z","v":355104,"vw":20.77421},{"c":20.835,"h":20.835,"l":20.77,"n":1629,"o":20.79,"t":"2026-09-21T15:00:00Z","v":246605,"vw":20.797504},{"c":20.82,"h":20.855,"l":20.81,"n":1795,"o":20.8309,"t":"2026-09-21T15:15:00Z","v":583247,"vw":20.831232},{"c":20.805,"h":20.83,"l":20.8,"n":1851,"o":20.82,"t":"2026-09-21T15:30:00Z","v":338884,"vw":20.811403},{"c":20.795,"h":20.83,"l":20.785,"n":2129,"o":20.805,"t":"2026-09-21T15:45:00Z","v":442154,"vw":20.806812},{"c":20.835,"h":20.85,"l":20.79,"n":2094,"o":20.795,"t":"2026-09-21T16:00:00Z","v":525449,"vw":20.822291},{"c":20.82,"h":20.84,"l":20.805,"n":1468,"o":20.835,"t":"2026-09-21T16:15:00Z","v":172969,"vw":20.824074},{"c":20.845,"h":20.856,"l":20.815,"n":1666,"o":20.82,"t":"2026-09-21T16:30:00Z","v":390626,"vw":20.844758},{"c":20.855,"h":20.89,"l":20.84,"n":2355,"o":20.845,"t":"2026-09-21T16:45:00Z","v":546599,"vw":20.86915},{"c":20.895,"h":20.9,"l":20.85,"n":1733,"o":20.855,"t":"2026-09-21T17:00:00Z","v":430487,"vw":20.871132},{"c":20.865,"h":20.9,"l":20.86,"n":1753,"o":20.895,"t":"2026-09-21T17:15:00Z","v":187661,"vw":20.881708},{"c":20.835,"h":20.87,"l":20.815,"n":1978,"o":20.865,"t":"2026-09-21T17:30:00Z","v":301628,"vw":20.838554},{"c":20.835,"h":20.84,"l":20.8,"n":1779,"o":20.835,"t":"2026-09-21T17:45:00Z","v":270164,"vw":20.820808},{"c":20.8332,"h":20.865,"l":20.825,"n":2406,"o":20.835,"t":"2026-09-21T18:00:00Z","v":609126,"vw":20.851793},{"c":20.865,"h":20.87,"l":20.82,"n":2022,"o":20.835,"t":"2026-09-21T18:15:00Z","v":305467,"vw":20.851712},{"c":20.895,"h":20.895,"l":20.865,"n":2432,"o":20.865,"t":"2026-09-21T18:30:00Z","v":426929,"vw":20.876746},{"c":20.89,"h":20.905,"l":20.88,"n":1877,"o":20.9,"t":"2026-09-21T18:45:00Z","v":249645,"vw":20.889131},{"c":20.8963,"h":20.9,"l":20.87,"n":2260,"o":20.885,"t":"2026-09-21T19:00:00Z","v":272326,"vw":20.885264},{"c":20.865,"h":20.9,"l":20.86,"n":2439,"o":20.895,"t":"2026-09-21T19:15:00Z","v":376365,"vw":20.878534},{"c":20.8935,"h":20.9,"l":20.84,"n":3339,"o":20.865,"t":"2026-09-21T19:30:00Z","v":705154,"vw":20.872192},{"c":20.875,"h":20.93,"l":20.87,"n":6661,"o":20.9,"t":"2026-09-21T19:45:00Z","v":1966277,"vw":20.906249},{"c":20.87,"h":20.87,"l":20.87,"n":95,"o":20.87,"t":"2026-09-21T20:00:00Z","v":2832070,"vw":20.87},{"c":20.776,"h":20.776,"l":20.776,"n":1,"o":20.776,"t":"2026-09-21T20:15:00Z","v":300,"vw":20.776},{"c":20.7968,"h":20.87,"l":20.7968,"n":2,"o":20.87,"t":"2026-09-21T20:30:00Z","v":800,"vw":20.86085},{"c":20.87,"h":20.87,"l":20.87,"n":1,"o":20.87,"t":"2026-09-21T21:45:00Z","v":100,"vw":20.87},{"c":20.95,"h":20.95,"l":20.95,"n":3,"o":20.95,"t":"2026-09-22T08:00:00Z","v":201,"vw":20.95},{"c":20.91,"h":20.95,"l":20.91,"n":2,"o":20.95,"t":"2026-09-22T09:00:00Z","v":854,"vw":20.927564},{"c":20.92,"h":20.93,"l":20.92,"n":2,"o":20.93,"t":"2026-09-22T09:15:00Z","v":1194,"vw":20.922513},{"c":20.89,"h":20.89,"l":20.89,"n":2,"o":20.89,"t":"2026-09-22T12:00:00Z","v":300,"vw":20.89},{"c":20.94,"h":20.97,"l":20.94,"n":8,"o":20.97,"t":"2026-09-22T13:15:00Z","v":1151,"vw":20.962897},{"c":20.885,"h":20.97,"l":20.85,"n":2395,"o":20.93,"t":"2026-09-22T13:30:00Z","v":704809,"vw":20.907606},{"c":20.855,"h":20.88,"l":20.76,"n":2687,"o":20.88,"t":"2026-09-22T13:45:00Z","v":536911,"vw":20.826828},{"c":20.825,"h":20.93,"l":20.8235,"n":2540,"o":20.86,"t":"2026-09-22T14:00:00Z","v":754259,"vw":20.874428},{"c":20.72,"h":20.835,"l":20.715,"n":2047,"o":20.83,"t":"2026-09-22T14:15:00Z","v":476298,"vw":20.773177},{"c":20.64,"h":20.735,"l":20.63,"n":3595,"o":20.73,"t":"2026-09-22T14:30:00Z","v":761268,"vw":20.682193},{"c":20.6,"h":20.655,"l":20.585,"n":2462,"o":20.645,"t":"2026-09-22T14:45:00Z","v":393591,"vw":20.620706},{"c":20.53,"h":20.645,"l":20.525,"n":2518,"o":20.605,"t":"2026-09-22T15:00:00Z","v":491500,"vw":20.590369},{"c":20.475,"h":20.56,"l":20.47,"n":2364,"o":20.525,"t":"2026-09-22T15:15:00Z","v":620846,"vw":20.53004},{"c":20.49,"h":20.52,"l":20.45,"n":2907,"o":20.475,"t":"2026-09-22T15:30:00Z","v":523501,"vw":20.473129},{"c":20.51,"h":20.54,"l":20.46,"n":3866,"o":20.49,"t":"2026-09-22T15:45:00Z","v":1044725,"vw":20.510537},{"c":20.605,"h":20.61,"l":20.51,"n":3802,"o":20.51,"t":"2026-09-22T16:00:00Z","v":1089597,"vw":20.56844},{"c":20.585,"h":20.625,"l":20.575,"n":2676,"o":20.605,"t":"2026-09-22T16:15:00Z","v":446209,"vw":20.600691},{"c":20.5547,"h":20.61,"l":20.55,"n":1938,"o":20.585,"t":"2026-09-22T16:30:00Z","v":418664,"vw":20.585073},{"c":20.55,"h":20.585,"l":20.54,"n":1667,"o":20.555,"t":"2026-09-22T16:45:00Z","v":238925,"vw":20.554363},{"c":20.5059,"h":20.555,"l":20.48,"n":1857,"o":20.55,"t":"2026-09-22T17:00:00Z","v":275310,"vw":20.513819},{"c":20.535,"h":20.535,"l":20.49,"n":1278,"o":20.505,"t":"2026-09-22T17:15:00Z","v":134100,"vw":20.510267},{"c":20.5686,"h":20.575,"l":20.54,"n":1748,"o":20.54,"t":"2026-09-22T17:30:00Z","v":408889,"vw":20.55271},{"c":20.625,"h":20.635,"l":20.545,"n":2806,"o":20.5691,"t":"2026-09-22T17:45:00Z","v":619657,"vw":20.589082},{"c":20.5178,"h":20.625,"l":20.51,"n":1758,"o":20.6208,"t":"2026-09-22T18:00:00Z","v":441241,"vw":20.565232},{"c":20.52,"h":20.53,"l":20.51,"n":1245,"o":20.51,"t":"2026-09-22T18:15:00Z","v":200218,"vw":20.518603},{"c":20.51,"h":20.54,"l":20.505,"n":1732,"o":20.525,"t":"2026-09-22T18:30:00Z","v":197106,"vw":20.528492},{"c":20.515,"h":20.515,"l":20.49,"n":1600,"o":20.515,"t":"2026-09-22T18:45:00Z","v":227479,"vw":20.505396},{"c":20.4851,"h":20.5179,"l":20.47,"n":2160,"o":20.515,"t":"2026-09-22T19:00:00Z","v":380968,"vw":20.491635},{"c":20.555,"h":20.56,"l":20.48,"n":2057,"o":20.485,"t":"2026-09-22T19:15:00Z","v":372594,"vw":20.504602},{"c":20.565,"h":20.61,"l":20.54,"n":3191,"o":20.555,"t":"2026-09-22T19:30:00Z","v":602686,"vw":20.581559},{"c":20.48,"h":20.58,"l":20.45,"n":7572,"o":20.565,"t":"2026-09-22T19:45:00Z","v":1557334,"vw":20.496249},{"c":20.53,"h":20.53,"l":20.47,"n":81,"o":20.47,"t":"2026-09-22T20:00:00Z","v":2184178,"vw":20.479958},{"c":20.55,"h":20.56,"l":20.55,"n":20,"o":20.56,"t":"2026-09-22T21:45:00Z","v":1528,"vw":20.557775},{"c":20.51,"h":20.51,"l":20.51,"n":1,"o":20.51,"t":"2026-09-23T09:15:00Z","v":100,"vw":20.51},{"c":20.48,"h":20.48,"l":20.48,"n":1,"o":20.48,"t":"2026-09-23T11:15:00Z","v":100,"vw":20.48},{"c":20.524,"h":20.524,"l":20.524,"n":2,"o":20.524,"t":"2026-09-23T12:15:00Z","v":134,"vw":20.524},{"c":20.43,"h":20.43,"l":20.41,"n":17,"o":20.43,"t":"2026-09-23T13:00:00Z","v":673,"vw":20.426176},{"c":20.42,"h":20.43,"l":20.42,"n":6,"o":20.43,"t":"2026-09-23T13:15:00Z","v":760,"vw":20.428571},{"c":20.47,"h":20.51,"l":20.37,"n":3184,"o":20.48,"t":"2026-09-23T13:30:00Z","v":721006,"vw":20.460637},{"c":20.46,"h":20.49,"l":20.435,"n":2009,"o":20.46,"t":"2026-09-23T13:45:00Z","v":337136,"vw":20.467452},{"c":20.52,"h":20.54,"l":20.385,"n":2963,"o":20.46,"t":"2026-09-23T14:00:00Z","v":549393,"vw":20.460694},{"c":20.55,"h":20.57,"l":20.52,"n":3043,"o":20.53,"t":"2026-09-23T14:15:00Z","v":860367,"vw":20.544465},{"c":20.48,"h":20.58,"l":20.47,"n":3220,"o":20.5497,"t":"2026-09-23T14:30:00Z","v":682230,"vw":20.515976},{"c":20.435,"h":20.515,"l":20.425,"n":2400,"o":20.47,"t":"2026-09-23T14:45:00Z","v":446448,"vw":20.476853},{"c":20.475,"h":20.505,"l":20.415,"n":2186,"o":20.435,"t":"2026-09-23T15:00:00Z","v":410289,"vw":20.455104},{"c":20.405,"h":20.505,"l":20.4,"n":2132,"o":20.475,"t":"2026-09-23T15:15:00Z","v":446997,"vw":20.45757},{"c":20.46,"h":20.46,"l":20.385,"n":1552,"o":20.405,"t":"2026-09-23T15:30:00Z","v":259948,"vw":20.419044},{"c":20.405,"h":20.465,"l":20.4,"n":1898,"o":20.455,"t":"2026-09-23T15:45:00Z","v":507678,"vw":20.421545},{"c":20.42,"h":20.43,"l":20.39,"n":1444,"o":20.4,"t":"2026-09-23T16:00:00Z","v":204833,"vw":20.409791},{"c":20.465,"h":20.47,"l":20.41,"n":1402,"o":20.415,"t":"2026-09-23T16:15:00Z","v":327726,"vw":20.441702},{"c":20.4502,"h":20.48,"l":20.42,"n":1478,"o":20.4692,"t":"2026-09-23T16:30:00Z","v":520098,"vw":20.445101},{"c":20.45,"h":20.455,"l":20.41,"n":1502,"o":20.45,"t":"2026-09-23T16:45:00Z","v":264162,"vw":20.430885},{"c":20.4199,"h":20.46,"l":20.37,"n":1907,"o":20.455,"t":"2026-09-23T17:00:00Z","v":446688,"vw":20.405065},{"c":20.445,"h":20.46,"l":20.41,"n":1430,"o":20.4199,"t":"2026-09-23T17:15:00Z","v":388252,"vw":20.440034},{"c":20.395,"h":20.45,"l":20.38,"n":1867,"o":20.45,"t":"2026-09-23T17:30:00Z","v":471270,"vw":20.397924},{"c":20.4199,"h":20.4199,"l":20.37,"n":1446,"o":20.395,"t":"2026-09-23T17:45:00Z","v":425042,"vw":20.395809},{"c":20.405,"h":20.43,"l":20.39,"n":1553,"o":20.415,"t":"2026-09-23T18:00:00Z","v":422403,"vw":20.408388},{"c":20.385,"h":20.405,"l":20.38,"n":1517,"o":20.405,"t":"2026-09-23T18:15:00Z","v":309348,"vw":20.395077},{"c":20.34,"h":20.39,"l":20.33,"n":1462,"o":20.385,"t":"2026-09-23T18:30:00Z","v":279471,"vw":20.350753},{"c":20.345,"h":20.355,"l":20.32,"n":1638,"o":20.335,"t":"2026-09-23T18:45:00Z","v":435879,"vw":20.33402},{"c":20.3321,"h":20.36,"l":20.33,"n":2103,"o":20.34,"t":"2026-09-23T19:00:00Z","v":561328,"vw":20.345201},{"c":20.31,"h":20.335,"l":20.3,"n":1900,"o":20.33,"t":"2026-09-23T19:15:00Z","v":317699,"vw":20.315237},{"c":20.305,"h":20.335,"l":20.3,"n":2576,"o":20.315,"t":"2026-09-23T19:30:00Z","v":403285,"vw":20.319638},{"c":20.24,"h":20.305,"l":20.205,"n":6520,"o":20.305,"t":"2026-09-23T19:45:00Z","v":1199886,"vw":20.242033},{"c":20.24,"h":20.24,"l":20.24,"n":85,"o":20.24,"t":"2026-09-23T20:00:00Z","v":1507796,"vw":20.24},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-09-23T20:15:00Z","v":20436,"vw":20.24},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-09-23T20:30:00Z","v":1700,"vw":20.24},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-09-23T21:15:00Z","v":100,"vw":20.33},{"c":20.32,"h":20.34,"l":20.32,"n":14,"o":20.34,"t":"2026-09-23T22:00:00Z","v":1037,"vw":20.328276},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-09-23T23:45:00Z","v":100,"vw":20.32},{"c":20.3,"h":20.3,"l":20.3,"n":2,"o":20.3,"t":"2026-09-24T08:45:00Z","v":150,"vw":20.3},{"c":20.25,"h":20.32,"l":20.25,"n":10,"o":20.32,"t":"2026-09-24T11:00:00Z","v":777,"vw":20.297415},{"c":20.165,"h":20.335,"l":20.16,"n":1612,"o":20.27,"t":"2026-09-24T13:30:00Z","v":247614,"vw":20.245376},{"c":20.2,"h":20.215,"l":20.15,"n":1373,"o":20.165,"t":"2026-09-24T13:45:00Z","v":180744,"vw":20.190548},{"c":20.18,"h":20.27,"l":20.175,"n":1796,"o":20.195,"t":"2026-09-24T14:00:00Z","v":462319,"vw":20.233034},{"c":20.1768,"h":20.225,"l":20.155,"n":1765,"o":20.185,"t":"2026-09-24T14:15:00Z","v":552502,"vw":20.184365},{"c":20.135,"h":20.22,"l":20.125,"n":1811,"o":20.18,"t":"2026-09-24T14:30:00Z","v":328289,"vw":20.170854},{"c":20.1002,"h":20.145,"l":20.09,"n":1882,"o":20.135,"t":"2026-09-24T14:45:00Z","v":380610,"vw":20.119341},{"c":20.05,"h":20.105,"l":20.045,"n":1699,"o":20.105,"t":"2026-09-24T15:00:00Z","v":298878,"vw":20.081928},{"c":20.105,"h":20.1078,"l":20.045,"n":1610,"o":20.045,"t":"2026-09-24T15:15:00Z","v":393124,"vw":20.089895},{"c":20.075,"h":20.12,"l":20.07,"n":1702,"o":20.105,"t":"2026-09-24T15:30:00Z","v":334423,"vw":20.09174},{"c":20.055,"h":20.075,"l":20.05,"n":1436,"o":20.075,"t":"2026-09-24T15:45:00Z","v":217773,"vw":20.060769},{"c":20.065,"h":20.08,"l":20.04,"n":2134,"o":20.055,"t":"2026-09-24T16:00:00Z","v":954411,"vw":20.05772},{"c":20.105,"h":20.211,"l":20.06,"n":4875,"o":20.065,"t":"2026-09-24T16:15:00Z","v":1483728,"vw":20.128532},{"c":20.155,"h":20.185,"l":20.0801,"n":2226,"o":20.1055,"t":"2026-09-24T16:30:00Z","v":717333,"vw":20.137283},{"c":20.17,"h":20.235,"l":20.13,"n":2710,"o":20.155,"t":"2026-09-24T16:45:00Z","v":779505,"vw":20.196296},{"c":20.1732,"h":20.1899,"l":20.1248,"n":2285,"o":20.175,"t":"2026-09-24T17:00:00Z","v":835352,"vw":20.156456},{"c":20.16,"h":20.1793,"l":20.13,"n":1838,"o":20.175,"t":"2026-09-24T17:15:00Z","v":513765,"vw":20.161103},{"c":20.185,"h":20.19,"l":20.145,"n":2352,"o":20.165,"t":"2026-09-24T17:30:00Z","v":744674,"vw":20.159855},{"c":20.235,"h":20.235,"l":20.18,"n":1953,"o":20.19,"t":"2026-09-24T17:45:00Z","v":598463,"vw":20.206571},{"c":20.24,"h":20.2555,"l":20.195,"n":1882,"o":20.235,"t":"2026-09-24T18:00:00Z","v":422238,"vw":20.225457},{"c":20.2407,"h":20.2551,"l":20.22,"n":1593,"o":20.245,"t":"2026-09-24T18:15:00Z","v":335248,"vw":20.240947},{"c":20.205,"h":20.2551,"l":20.185,"n":1554,"o":20.245,"t":"2026-09-24T18:30:00Z","v":385344,"vw":20.220517},{"c":20.235,"h":20.24,"l":20.19,"n":1359,"o":20.21,"t":"2026-09-24T18:45:00Z","v":276568,"vw":20.213154},{"c":20.215,"h":20.2399,"l":20.21,"n":1478,"o":20.23,"t":"2026-09-24T19:00:00Z","v":303415,"vw":20.220731},{"c":20.235,"h":20.245,"l":20.21,"n":1839,"o":20.215,"t":"2026-09-24T19:15:00Z","v":339709,"vw":20.229936},{"c":20.285,"h":20.29,"l":20.225,"n":2860,"o":20.235,"t":"2026-09-24T19:30:00Z","v":783018,"vw":20.257499},{"c":20.245,"h":20.29,"l":20.22,"n":5719,"o":20.285,"t":"2026-09-24T19:45:00Z","v":1539483,"vw":20.25195},{"c":20.25,"h":20.25,"l":20.25,"n":86,"o":20.25,"t":"2026-09-24T20:00:00Z","v":1324842,"vw":20.25},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-09-24T20:15:00Z","v":100,"vw":20.35},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-09-24T20:30:00Z","v":1657,"vw":20.25},{"c":20.36,"h":20.36,"l":20.36,"n":1,"o":20.36,"t":"2026-09-25T11:45:00Z","v":100,"vw":20.36},{"c":20.36,"h":20.36,"l":20.35,"n":4,"o":20.35,"t":"2026-09-25T12:30:00Z","v":671,"vw":20.351667},{"c":20.37,"h":20.37,"l":20.35,"n":2,"o":20.35,"t":"2026-09-25T12:45:00Z","v":499,"vw":20.365992},{"c":20.384,"h":20.4362,"l":20.3,"n":1608,"o":20.33,"t":"2026-09-25T13:30:00Z","v":308435,"vw":20.360024},{"c":20.355,"h":20.405,"l":20.355,"n":1851,"o":20.38,"t":"2026-09-25T13:45:00Z","v":396881,"vw":20.387369},{"c":20.44,"h":20.45,"l":20.335,"n":2222,"o":20.355,"t":"2026-09-25T14:00:00Z","v":461892,"vw":20.36876},{"c":20.455,"h":20.5,"l":20.41,"n":2413,"o":20.44,"t":"2026-09-25T14:15:00Z","v":615109,"vw":20.449714},{"c":20.465,"h":20.47,"l":20.41,"n":1926,"o":20.455,"t":"2026-09-25T14:30:00Z","v":370252,"vw":20.447467},{"c":20.405,"h":20.475,"l":20.385,"n":2130,"o":20.465,"t":"2026-09-25T14:45:00Z","v":513067,"vw":20.425777},{"c":20.435,"h":20.46,"l":20.405,"n":1691,"o":20.405,"t":"2026-09-25T15:00:00Z","v":348277,"vw":20.427933},{"c":20.465,"h":20.47,"l":20.415,"n":1549,"o":20.43,"t":"2026-09-25T15:15:00Z","v":272142,"vw":20.451682},{"c":20.445,"h":20.5,"l":20.445,"n":3473,"o":20.46,"t":"2026-09-25T15:30:00Z","v":979789,"vw":20.478233},{"c":20.51,"h":20.52,"l":20.425,"n":2025,"o":20.445,"t":"2026-09-25T15:45:00Z","v":486228,"vw":20.458401},{"c":20.635,"h":20.645,"l":20.515,"n":2826,"o":20.5199,"t":"2026-09-25T16:00:00Z","v":845723,"vw":20.569352},{"c":20.575,"h":20.63,"l":20.565,"n":1936,"o":20.63,"t":"2026-09-25T16:15:00Z","v":384375,"vw":20.598445},{"c":20.615,"h":20.63,"l":20.55,"n":2021,"o":20.57,"t":"2026-09-25T16:30:00Z","v":430170,"vw":20.598759},{"c":20.57,"h":20.615,"l":20.5601,"n":1627,"o":20.61,"t":"2026-09-25T16:45:00Z","v":260561,"vw":20.59178},{"c":20.605,"h":20.61,"l":20.56,"n":1513,"o":20.57,"t":"2026-09-25T17:00:00Z","v":289624,"vw":20.590344},{"c":20.595,"h":20.6099,"l":20.57,"n":1664,"o":20.605,"t":"2026-09-25T17:15:00Z","v":329146,"vw":20.586691},{"c":20.605,"h":20.61,"l":20.55,"n":1905,"o":20.59,"t":"2026-09-25T17:30:00Z","v":398813,"vw":20.582418},{"c":20.62,"h":20.62,"l":20.575,"n":1685,"o":20.6,"t":"2026-09-25T17:45:00Z","v":356390,"vw":20.591165},{"c":20.615,"h":20.62,"l":20.59,"n":1741,"o":20.62,"t":"2026-09-25T18:00:00Z","v":385120,"vw":20.606592},{"c":20.6191,"h":20.625,"l":20.595,"n":1688,"o":20.615,"t":"2026-09-25T18:15:00Z","v":368647,"vw":20.613029},{"c":20.615,"h":20.63,"l":20.59,"n":2449,"o":20.62,"t":"2026-09-25T18:30:00Z","v":837343,"vw":20.616187},{"c":20.64,"h":20.645,"l":20.61,"n":1843,"o":20.615,"t":"2026-09-25T18:45:00Z","v":291768,"vw":20.62515},{"c":20.665,"h":20.67,"l":20.61,"n":3042,"o":20.635,"t":"2026-09-25T19:00:00Z","v":944054,"vw":20.642447},{"c":20.625,"h":20.67,"l":20.62,"n":2712,"o":20.67,"t":"2026-09-25T19:15:00Z","v":805507,"vw":20.643526},{"c":20.6439,"h":20.655,"l":20.6031,"n":2742,"o":20.621,"t":"2026-09-25T19:30:00Z","v":444381,"vw":20.628701},{"c":20.605,"h":20.665,"l":20.58,"n":6866,"o":20.6469,"t":"2026-09-25T19:45:00Z","v":1518302,"vw":20.609685},{"c":20.61,"h":20.61,"l":20.61,"n":54,"o":20.61,"t":"2026-09-25T20:00:00Z","v":2095299,"vw":20.61},{"c":20.61,"h":20.61,"l":20.61,"n":1,"o":20.61,"t":"2026-09-25T20:30:00Z","v":887,"vw":20.61},{"c":20.52,"h":20.52,"l":20.52,"n":8,"o":20.52,"t":"2026-09-28T13:15:00Z","v":329,"vw":20.52},{"c":20.485,"h":20.57,"l":20.445,"n":1792,"o":20.56,"t":"2026-09-28T13:30:00Z","v":269696,"vw":20.502474},{"c":20.415,"h":20.505,"l":20.395,"n":2076,"o":20.48,"t":"2026-09-28T13:45:00Z","v":219150,"vw":20.459367},{"c":20.49,"h":20.535,"l":20.38,"n":2886,"o":20.41,"t":"2026-09-28T14:00:00Z","v":573287,"vw":20.454028},{"c":20.505,"h":20.51,"l":20.435,"n":1880,"o":20.485,"t":"2026-09-28T14:15:00Z","v":428083,"vw":20.475707},{"c":20.535,"h":20.54,"l":20.475,"n":2363,"o":20.505,"t":"2026-09-28T14:30:00Z","v":791611,"vw":20.497261},{"c":20.4636,"h":20.535,"l":20.45,"n":2177,"o":20.532,"t":"2026-09-28T14:45:00Z","v":951406,"vw":20.488033},{"c":20.445,"h":20.49,"l":20.43,"n":1963,"o":20.4699,"t":"2026-09-28T15:00:00Z","v":821652,"vw":20.462875},{"c":20.465,"h":20.475,"l":20.435,"n":2199,"o":20.445,"t":"2026-09-28T15:15:00Z","v":864166,"vw":20.455499},{"c":20.4316,"h":20.48,"l":20.415,"n":2041,"o":20.465,"t":"2026-09-28T15:30:00Z","v":694169,"vw":20.445125},{"c":20.405,"h":20.45,"l":20.4,"n":1570,"o":20.435,"t":"2026-09-28T15:45:00Z","v":684196,"vw":20.413017},{"c":20.411,"h":20.43,"l":20.4,"n":2043,"o":20.41,"t":"2026-09-28T16:00:00Z","v":680773,"vw":20.415214},{"c":20.4974,"h":20.52,"l":20.395,"n":2592,"o":20.415,"t":"2026-09-28T16:15:00Z","v":1022220,"vw":20.444533},{"c":20.435,"h":20.495,"l":20.415,"n":1856,"o":20.494,"t":"2026-09-28T16:30:00Z","v":723298,"vw":20.447051},{"c":20.445,"h":20.46,"l":20.41,"n":1670,"o":20.44,"t":"2026-09-28T16:45:00Z","v":673021,"vw":20.433932},{"c":20.485,"h":20.56,"l":20.43,"n":3006,"o":20.445,"t":"2026-09-28T17:00:00Z","v":797024,"vw":20.484203},{"c":20.47,"h":20.5,"l":20.4431,"n":1910,"o":20.48,"t":"2026-09-28T17:15:00Z","v":851123,"vw":20.473753},{"c":20.475,"h":20.48,"l":20.42,"n":1616,"o":20.465,"t":"2026-09-28T17:30:00Z","v":581427,"vw":20.449474},{"c":20.455,"h":20.48,"l":20.441,"n":1312,"o":20.4708,"t":"2026-09-28T17:45:00Z","v":380143,"vw":20.459548},{"c":20.4657,"h":20.4657,"l":20.43,"n":1674,"o":20.455,"t":"2026-09-28T18:00:00Z","v":533391,"vw":20.449313},{"c":20.4362,"h":20.475,"l":20.415,"n":1682,"o":20.47,"t":"2026-09-28T18:15:00Z","v":453081,"vw":20.437776},{"c":20.445,"h":20.465,"l":20.42,"n":1604,"o":20.43,"t":"2026-09-28T18:30:00Z","v":510488,"vw":20.446797},{"c":20.415,"h":20.46,"l":20.4,"n":1624,"o":20.45,"t":"2026-09-28T18:45:00Z","v":561195,"vw":20.425511},{"c":20.405,"h":20.435,"l":20.39,"n":2191,"o":20.415,"t":"2026-09-28T19:00:00Z","v":550509,"vw":20.413261},{"c":20.4,"h":20.4055,"l":20.37,"n":2047,"o":20.4055,"t":"2026-09-28T19:15:00Z","v":635410,"vw":20.388552},{"c":20.415,"h":20.439,"l":20.39,"n":2571,"o":20.4,"t":"2026-09-28T19:30:00Z","v":585559,"vw":20.416041},{"c":20.4,"h":20.42,"l":20.35,"n":5661,"o":20.415,"t":"2026-09-28T19:45:00Z","v":1150228,"vw":20.388161},{"c":20.4,"h":20.4,"l":20.4,"n":56,"o":20.4,"t":"2026-09-28T20:00:00Z","v":1476979,"vw":20.4},{"c":20.39,"h":20.39,"l":20.39,"n":1,"o":20.39,"t":"2026-09-28T20:15:00Z","v":290,"vw":20.39},{"c":20.4,"h":20.4,"l":20.4,"n":5,"o":20.4,"t":"2026-09-28T22:15:00Z","v":796,"vw":20.4},{"c":20.4,"h":20.44,"l":20.4,"n":7,"o":20.44,"t":"2026-09-29T13:15:00Z","v":402,"vw":20.429529},{"c":20.435,"h":20.485,"l":20.33,"n":1708,"o":20.4,"t":"2026-09-29T13:30:00Z","v":303657,"vw":20.396206},{"c":20.315,"h":20.43,"l":20.31,"n":1636,"o":20.43,"t":"2026-09-29T13:45:00Z","v":199500,"vw":20.358084},{"c":20.305,"h":20.365,"l":20.25,"n":3231,"o":20.31,"t":"2026-09-29T14:00:00Z","v":479203,"vw":20.304239},{"c":20.295,"h":20.34,"l":20.275,"n":2226,"o":20.305,"t":"2026-09-29T14:15:00Z","v":394080,"vw":20.308864},{"c":20.23,"h":20.31,"l":20.215,"n":1836,"o":20.295,"t":"2026-09-29T14:30:00Z","v":263599,"vw":20.245497},{"c":20.215,"h":20.245,"l":20.21,"n":1658,"o":20.23,"t":"2026-09-29T14:45:00Z","v":249870,"vw":20.225935},{"c":20.1031,"h":20.23,"l":20.1031,"n":1810,"o":20.215,"t":"2026-09-29T15:00:00Z","v":345411,"vw":20.173324},{"c":20.135,"h":20.16,"l":20.09,"n":2054,"o":20.1093,"t":"2026-09-29T15:15:00Z","v":493721,"vw":20.122193},{"c":20.105,"h":20.15,"l":20.07,"n":2019,"o":20.135,"t":"2026-09-29T15:30:00Z","v":422512,"vw":20.11605},{"c":20.05,"h":20.135,"l":20.05,"n":3353,"o":20.105,"t":"2026-09-29T15:45:00Z","v":776256,"vw":20.093089},{"c":20.0799,"h":20.1,"l":20.02,"n":3088,"o":20.055,"t":"2026-09-29T16:00:00Z","v":959096,"vw":20.053526},{"c":20.055,"h":20.085,"l":20.04,"n":1942,"o":20.075,"t":"2026-09-29T16:15:00Z","v":633906,"vw":20.065365},{"c":20.13,"h":20.13,"l":20.06,"n":1990,"o":20.06,"t":"2026-09-29T16:30:00Z","v":383401,"vw":20.081742},{"c":20.11,"h":20.15,"l":20.105,"n":1859,"o":20.13,"t":"2026-09-29T16:45:00Z","v":577187,"vw":20.129305},{"c":20.115,"h":20.115,"l":20.07,"n":2102,"o":20.115,"t":"2026-09-29T17:00:00Z","v":466271,"vw":20.094506},{"c":20.115,"h":20.12,"l":20.09,"n":1261,"o":20.1101,"t":"2026-09-29T17:15:00Z","v":145401,"vw":20.104488},{"c":20.145,"h":20.15,"l":20.11,"n":1479,"o":20.12,"t":"2026-09-29T17:30:00Z","v":306888,"vw":20.12731},{"c":20.12,"h":20.165,"l":20.12,"n":1536,"o":20.15,"t":"2026-09-29T17:45:00Z","v":362287,"vw":20.134281},{"c":20.13,"h":20.15,"l":20.08,"n":2190,"o":20.125,"t":"2026-09-29T18:00:00Z","v":418776,"vw":20.118684},{"c":20.135,"h":20.145,"l":20.11,"n":1823,"o":20.1272,"t":"2026-09-29T18:15:00Z","v":279626,"vw":20.131906},{"c":20.155,"h":20.18,"l":20.125,"n":2071,"o":20.135,"t":"2026-09-29T18:30:00Z","v":416946,"vw":20.151131},{"c":20.135,"h":20.16,"l":20.12,"n":1797,"o":20.16,"t":"2026-09-29T18:45:00Z","v":251926,"vw":20.137706},{"c":20.155,"h":20.165,"l":20.13,"n":2051,"o":20.14,"t":"2026-09-29T19:00:00Z","v":633141,"vw":20.147643},{"c":20.165,"h":20.17,"l":20.13,"n":2262,"o":20.155,"t":"2026-09-29T19:15:00Z","v":463450,"vw":20.148311},{"c":20.1611,"h":20.18,"l":20.145,"n":3075,"o":20.165,"t":"2026-09-29T19:30:00Z","v":810876,"vw":20.165583},{"c":20.125,"h":20.16,"l":20.115,"n":6942,"o":20.16,"t":"2026-09-29T19:45:00Z","v":1369138,"vw":20.130322},{"c":20.12,"h":20.12,"l":20.12,"n":46,"o":20.12,"t":"2026-09-29T20:00:00Z","v":1247156,"vw":20.12},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-09-29T20:15:00Z","v":531,"vw":20.12},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-09-30T11:45:00Z","v":100,"vw":20.12},{"c":20.24,"h":20.24,"l":20.24,"n":2,"o":20.24,"t":"2026-09-30T12:45:00Z","v":138,"vw":20.24},{"c":20.225,"h":20.315,"l":20.13,"n":2477,"o":20.15,"t":"2026-09-30T13:30:00Z","v":501801,"vw":20.219966},{"c":20.135,"h":20.28,"l":20.134,"n":2093,"o":20.22,"t":"2026-09-30T13:45:00Z","v":577981,"vw":20.223086},{"c":20.245,"h":20.285,"l":20.105,"n":2273,"o":20.135,"t":"2026-09-30T14:00:00Z","v":411254,"vw":20.195945},{"c":20.165,"h":20.27,"l":20.155,"n":2087,"o":20.245,"t":"2026-09-30T14:15:00Z","v":461751,"vw":20.236252},{"c":20.145,"h":20.195,"l":20.11,"n":1990,"o":20.17,"t":"2026-09-30T14:30:00Z","v":397994,"vw":20.158615},{"c":20.14,"h":20.18,"l":20.13,"n":1761,"o":20.145,"t":"2026-09-30T14:45:00Z","v":470632,"vw":20.148265},{"c":20.1199,"h":20.15,"l":20.11,"n":1511,"o":20.14,"t":"2026-09-30T15:00:00Z","v":317528,"vw":20.130797},{"c":20.1293,"h":20.16,"l":20.1,"n":1420,"o":20.115,"t":"2026-09-30T15:15:00Z","v":263003,"vw":20.127691},{"c":20.06,"h":20.13,"l":20.06,"n":1633,"o":20.13,"t":"2026-09-30T15:30:00Z","v":335098,"vw":20.087511},{"c":20.055,"h":20.08,"l":20.04,"n":1235,"o":20.065,"t":"2026-09-30T15:45:00Z","v":202110,"vw":20.054627},{"c":20.105,"h":20.11,"l":20.05,"n":1419,"o":20.055,"t":"2026-09-30T16:00:00Z","v":288253,"vw":20.086206},{"c":20.115,"h":20.15,"l":20.1,"n":1333,"o":20.105,"t":"2026-09-30T16:15:00Z","v":236501,"vw":20.129809},{"c":20.135,"h":20.15,"l":20.11,"n":1268,"o":20.115,"t":"2026-09-30T16:30:00Z","v":252549,"vw":20.13199},{"c":20.1099,"h":20.14,"l":20.1,"n":1176,"o":20.14,"t":"2026-09-30T16:45:00Z","v":207406,"vw":20.112133},{"c":20.105,"h":20.12,"l":20.094,"n":1094,"o":20.105,"t":"2026-09-30T17:00:00Z","v":132347,"vw":20.106435},{"c":20.085,"h":20.105,"l":20.055,"n":1527,"o":20.105,"t":"2026-09-30T17:15:00Z","v":269302,"vw":20.075215},{"c":20.1212,"h":20.13,"l":20.08,"n":1456,"o":20.09,"t":"2026-09-30T17:30:00Z","v":321015,"vw":20.09713},{"c":20.125,"h":20.13,"l":20.07,"n":1440,"o":20.13,"t":"2026-09-30T17:45:00Z","v":271155,"vw":20.100425},{"c":20.115,"h":20.125,"l":20.105,"n":1506,"o":20.12,"t":"2026-09-30T18:00:00Z","v":244447,"vw":20.11718},{"c":20.085,"h":20.12,"l":20.05,"n":1576,"o":20.115,"t":"2026-09-30T18:15:00Z","v":207052,"vw":20.080441},{"c":20.1,"h":20.105,"l":20.07,"n":1517,"o":20.085,"t":"2026-09-30T18:30:00Z","v":235187,"vw":20.082553},{"c":20.098,"h":20.11,"l":20.06,"n":1736,"o":20.105,"t":"2026-09-30T18:45:00Z","v":390778,"vw":20.082955},{"c":20.135,"h":20.15,"l":20.08,"n":1956,"o":20.1,"t":"2026-09-30T19:00:00Z","v":406211,"vw":20.112525},{"c":20.125,"h":20.1476,"l":20.12,"n":2159,"o":20.1305,"t":"2026-09-30T19:15:00Z","v":448813,"vw":20.13103},{"c":20.1477,"h":20.1477,"l":20.1,"n":3157,"o":20.125,"t":"2026-09-30T19:30:00Z","v":623778,"vw":20.127958},{"c":20.06,"h":20.15,"l":20.06,"n":7087,"o":20.145,"t":"2026-09-30T19:45:00Z","v":1541909,"vw":20.108899},{"c":20.07,"h":20.07,"l":20.07,"n":84,"o":20.07,"t":"2026-09-30T20:00:00Z","v":2146816,"vw":20.07},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-09-30T23:30:00Z","v":300,"vw":20.05},{"c":20.0601,"h":20.0601,"l":20.0601,"n":1,"o":20.0601,"t":"2026-09-30T23:45:00Z","v":100,"vw":20.0601},{"c":20.06,"h":20.08,"l":20.05,"n":8,"o":20.05,"t":"2026-10-01T08:00:00Z","v":2172,"vw":20.052814},{"c":19.93,"h":19.94,"l":19.93,"n":2,"o":19.94,"t":"2026-10-01T08:30:00Z","v":300,"vw":19.936667},{"c":19.99,"h":19.99,"l":19.98,"n":2,"o":19.98,"t":"2026-10-01T10:15:00Z","v":340,"vw":19.987059},{"c":20.06,"h":20.06,"l":20.06,"n":3,"o":20.06,"t":"2026-10-01T10:45:00Z","v":200,"vw":20.06},{"c":20,"h":20,"l":20,"n":12,"o":20,"t":"2026-10-01T11:15:00Z","v":337,"vw":20},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-01T12:30:00Z","v":100,"vw":20.05},{"c":19.704,"h":20.05,"l":19.704,"n":2759,"o":19.89,"t":"2026-10-01T13:30:00Z","v":524065,"vw":19.899714},{"c":19.68,"h":19.8,"l":19.67,"n":2865,"o":19.71,"t":"2026-10-01T13:45:00Z","v":489569,"vw":19.723734},{"c":19.53,"h":19.695,"l":19.5,"n":3225,"o":19.68,"t":"2026-10-01T14:00:00Z","v":384411,"vw":19.575145},{"c":19.545,"h":19.595,"l":19.515,"n":2978,"o":19.53,"t":"2026-10-01T14:15:00Z","v":511735,"vw":19.549341},{"c":19.605,"h":19.62,"l":19.52,"n":3014,"o":19.545,"t":"2026-10-01T14:30:00Z","v":388329,"vw":19.572692},{"c":19.6099,"h":19.64,"l":19.5601,"n":2840,"o":19.6,"t":"2026-10-01T14:45:00Z","v":510018,"vw":19.597333},{"c":19.55,"h":19.625,"l":19.53,"n":2868,"o":19.605,"t":"2026-10-01T15:00:00Z","v":402944,"vw":19.569467},{"c":19.575,"h":19.59,"l":19.54,"n":2320,"o":19.555,"t":"2026-10-01T15:15:00Z","v":367306,"vw":19.562585},{"c":19.66,"h":19.66,"l":19.53,"n":2570,"o":19.57,"t":"2026-10-01T15:30:00Z","v":513291,"vw":19.592662},{"c":19.745,"h":19.755,"l":19.645,"n":2530,"o":19.6557,"t":"2026-10-01T15:45:00Z","v":543473,"vw":19.693849},{"c":19.785,"h":19.795,"l":19.725,"n":2850,"o":19.745,"t":"2026-10-01T16:00:00Z","v":614557,"vw":19.761947},{"c":19.85,"h":19.86,"l":19.77,"n":2113,"o":19.7849,"t":"2026-10-01T16:15:00Z","v":527339,"vw":19.823648},{"c":19.8799,"h":19.89,"l":19.84,"n":2400,"o":19.855,"t":"2026-10-01T16:30:00Z","v":523615,"vw":19.872728},{"c":19.865,"h":19.88,"l":19.82,"n":2404,"o":19.88,"t":"2026-10-01T16:45:00Z","v":419769,"vw":19.851346},{"c":19.8054,"h":19.88,"l":19.79,"n":2558,"o":19.865,"t":"2026-10-01T17:00:00Z","v":553826,"vw":19.839744},{"c":19.825,"h":19.87,"l":19.8,"n":2730,"o":19.805,"t":"2026-10-01T17:15:00Z","v":490101,"vw":19.83768},{"c":19.865,"h":19.8756,"l":19.825,"n":3027,"o":19.825,"t":"2026-10-01T17:30:00Z","v":464276,"vw":19.854427},{"c":19.88,"h":19.895,"l":19.84,"n":2715,"o":19.865,"t":"2026-10-01T17:45:00Z","v":629346,"vw":19.870357},{"c":19.89,"h":19.89,"l":19.835,"n":3014,"o":19.875,"t":"2026-10-01T18:00:00Z","v":593181,"vw":19.870641},{"c":19.87,"h":19.895,"l":19.855,"n":2133,"o":19.895,"t":"2026-10-01T18:15:00Z","v":352758,"vw":19.875811},{"c":19.895,"h":19.935,"l":19.86,"n":2041,"o":19.8699,"t":"2026-10-01T18:30:00Z","v":407892,"vw":19.896588},{"c":19.895,"h":19.895,"l":19.86,"n":1622,"o":19.895,"t":"2026-10-01T18:45:00Z","v":248943,"vw":19.877216},{"c":19.9197,"h":19.92,"l":19.885,"n":1938,"o":19.895,"t":"2026-10-01T19:00:00Z","v":298340,"vw":19.906381},{"c":19.935,"h":19.9399,"l":19.91,"n":2241,"o":19.9197,"t":"2026-10-01T19:15:00Z","v":333588,"vw":19.922889},{"c":19.97,"h":19.9897,"l":19.935,"n":2918,"o":19.935,"t":"2026-10-01T19:30:00Z","v":602834,"vw":19.96041},{"c":20.05,"h":20.05,"l":19.965,"n":5447,"o":19.965,"t":"2026-10-01T19:45:00Z","v":1012725,"vw":20.018761},{"c":20.05,"h":20.05,"l":20.05,"n":88,"o":20.05,"t":"2026-10-01T20:00:00Z","v":1674032,"vw":20.05},{"c":19.8023,"h":19.8023,"l":19.8023,"n":1,"o":19.8023,"t":"2026-10-01T23:45:00Z","v":125,"vw":19.8023},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-02T11:00:00Z","v":498,"vw":20.15},{"c":20.1,"h":20.21,"l":20.1,"n":15,"o":20.21,"t":"2026-10-02T12:00:00Z","v":1303,"vw":20.15511},{"c":20.25,"h":20.28,"l":20.25,"n":4,"o":20.27,"t":"2026-10-02T12:30:00Z","v":2081,"vw":20.267981},{"c":20.22,"h":20.22,"l":20.22,"n":1,"o":20.22,"t":"2026-10-02T12:45:00Z","v":100,"vw":20.22},{"c":20.21,"h":20.21,"l":20.21,"n":2,"o":20.21,"t":"2026-10-02T13:15:00Z","v":139,"vw":20.21},{"c":20.2,"h":20.26,"l":20.105,"n":1875,"o":20.15,"t":"2026-10-02T13:30:00Z","v":347291,"vw":20.188793},{"c":20.11,"h":20.27,"l":20.105,"n":2167,"o":20.195,"t":"2026-10-02T13:45:00Z","v":291318,"vw":20.190067},{"c":20.2,"h":20.2375,"l":20.07,"n":2220,"o":20.11,"t":"2026-10-02T14:00:00Z","v":242081,"vw":20.164554},{"c":20.235,"h":20.25,"l":20.185,"n":2487,"o":20.21,"t":"2026-10-02T14:15:00Z","v":548680,"vw":20.211861},{"c":20.2098,"h":20.24,"l":20.18,"n":2452,"o":20.24,"t":"2026-10-02T14:30:00Z","v":355480,"vw":20.21976},{"c":20.225,"h":20.255,"l":20.1847,"n":2307,"o":20.21,"t":"2026-10-02T14:45:00Z","v":506983,"vw":20.218848},{"c":20.04,"h":20.25,"l":20.035,"n":2395,"o":20.23,"t":"2026-10-02T15:00:00Z","v":618968,"vw":20.105339},{"c":20.095,"h":20.095,"l":20.0025,"n":3139,"o":20.04,"t":"2026-10-02T15:15:00Z","v":646212,"vw":20.031786},{"c":20.0946,"h":20.11,"l":20.06,"n":2393,"o":20.0904,"t":"2026-10-02T15:30:00Z","v":542573,"vw":20.095226},{"c":20.115,"h":20.12,"l":20.0702,"n":1931,"o":20.095,"t":"2026-10-02T15:45:00Z","v":264587,"vw":20.10119},{"c":20.11,"h":20.14,"l":20.065,"n":1865,"o":20.12,"t":"2026-10-02T16:00:00Z","v":276943,"vw":20.100307},{"c":20.09,"h":20.115,"l":20.0747,"n":2060,"o":20.105,"t":"2026-10-02T16:15:00Z","v":371326,"vw":20.099914},{"c":20.08,"h":20.11,"l":20.07,"n":1705,"o":20.085,"t":"2026-10-02T16:30:00Z","v":259628,"vw":20.081156},{"c":20.1,"h":20.12,"l":20.06,"n":1876,"o":20.08,"t":"2026-10-02T16:45:00Z","v":263940,"vw":20.092613},{"c":20.115,"h":20.14,"l":20.1,"n":1472,"o":20.1,"t":"2026-10-02T17:00:00Z","v":190833,"vw":20.120116},{"c":20.065,"h":20.12,"l":20.04,"n":1516,"o":20.115,"t":"2026-10-02T17:15:00Z","v":256867,"vw":20.075902},{"c":20.065,"h":20.09,"l":20.06,"n":1555,"o":20.065,"t":"2026-10-02T17:30:00Z","v":261199,"vw":20.072092},{"c":20.055,"h":20.08,"l":20.035,"n":1669,"o":20.065,"t":"2026-10-02T17:45:00Z","v":252887,"vw":20.058139},{"c":20.065,"h":20.07,"l":20.045,"n":1661,"o":20.0548,"t":"2026-10-02T18:00:00Z","v":259664,"vw":20.055045},{"c":20.065,"h":20.07,"l":20.0406,"n":1616,"o":20.065,"t":"2026-10-02T18:15:00Z","v":276620,"vw":20.054753},{"c":20.09,"h":20.09,"l":20.055,"n":1547,"o":20.065,"t":"2026-10-02T18:30:00Z","v":229243,"vw":20.070602},{"c":20.0612,"h":20.09,"l":20.05,"n":1644,"o":20.09,"t":"2026-10-02T18:45:00Z","v":263729,"vw":20.067633},{"c":20.085,"h":20.1,"l":20.06,"n":1907,"o":20.07,"t":"2026-10-02T19:00:00Z","v":350631,"vw":20.076331},{"c":20.1035,"h":20.12,"l":20.0801,"n":2011,"o":20.085,"t":"2026-10-02T19:15:00Z","v":309747,"vw":20.10145},{"c":20.115,"h":20.12,"l":20.07,"n":2707,"o":20.105,"t":"2026-10-02T19:30:00Z","v":528008,"vw":20.09735},{"c":20.07,"h":20.125,"l":20.06,"n":7352,"o":20.115,"t":"2026-10-02T19:45:00Z","v":1462190,"vw":20.085565},{"c":20.08,"h":20.08,"l":20.08,"n":75,"o":20.08,"t":"2026-10-02T20:00:00Z","v":2268512,"vw":20.08},{"c":20.09,"h":20.185,"l":20.05,"n":2047,"o":20.1,"t":"2026-10-05T13:30:00Z","v":336330,"vw":20.112231},{"c":20.065,"h":20.115,"l":20.035,"n":1455,"o":20.09,"t":"2026-10-05T13:45:00Z","v":142539,"vw":20.07361},{"c":20.165,"h":20.175,"l":20.045,"n":2016,"o":20.065,"t":"2026-10-05T14:00:00Z","v":233094,"vw":20.123044},{"c":20.245,"h":20.2653,"l":20.155,"n":2069,"o":20.16,"t":"2026-10-05T14:15:00Z","v":282211,"vw":20.213711},{"c":20.1597,"h":20.265,"l":20.145,"n":2618,"o":20.25,"t":"2026-10-05T14:30:00Z","v":454488,"vw":20.205753},{"c":20.175,"h":20.185,"l":20.115,"n":2183,"o":20.1599,"t":"2026-10-05T14:45:00Z","v":323646,"vw":20.150706},{"c":20.17,"h":20.185,"l":20.13,"n":1950,"o":20.185,"t":"2026-10-05T15:00:00Z","v":282083,"vw":20.159522},{"c":20.1851,"h":20.2,"l":20.155,"n":1840,"o":20.18,"t":"2026-10-05T15:15:00Z","v":261082,"vw":20.174199},{"c":20.235,"h":20.24,"l":20.15,"n":2201,"o":20.185,"t":"2026-10-05T15:30:00Z","v":446246,"vw":20.196839},{"c":20.24,"h":20.25,"l":20.22,"n":1704,"o":20.235,"t":"2026-10-05T15:45:00Z","v":239953,"vw":20.238301},{"c":20.215,"h":20.24,"l":20.18,"n":1919,"o":20.235,"t":"2026-10-05T16:00:00Z","v":435276,"vw":20.199827},{"c":20.235,"h":20.24,"l":20.2,"n":1572,"o":20.21,"t":"2026-10-05T16:15:00Z","v":230567,"vw":20.22072},{"c":20.285,"h":20.305,"l":20.23,"n":2647,"o":20.235,"t":"2026-10-05T16:30:00Z","v":495322,"vw":20.26809},{"c":20.325,"h":20.33,"l":20.28,"n":1954,"o":20.285,"t":"2026-10-05T16:45:00Z","v":357292,"vw":20.311092},{"c":20.315,"h":20.33,"l":20.285,"n":1818,"o":20.325,"t":"2026-10-05T17:00:00Z","v":288941,"vw":20.304446},{"c":20.325,"h":20.325,"l":20.295,"n":1580,"o":20.315,"t":"2026-10-05T17:15:00Z","v":197653,"vw":20.308371},{"c":20.355,"h":20.365,"l":20.315,"n":1763,"o":20.325,"t":"2026-10-05T17:30:00Z","v":351851,"vw":20.336211},{"c":20.325,"h":20.355,"l":20.305,"n":1690,"o":20.355,"t":"2026-10-05T17:45:00Z","v":271587,"vw":20.331446},{"c":20.3,"h":20.345,"l":20.285,"n":2446,"o":20.325,"t":"2026-10-05T18:00:00Z","v":541933,"vw":20.306336},{"c":20.315,"h":20.32,"l":20.29,"n":1743,"o":20.3,"t":"2026-10-05T18:15:00Z","v":310639,"vw":20.304868},{"c":20.255,"h":20.32,"l":20.235,"n":2123,"o":20.315,"t":"2026-10-05T18:30:00Z","v":596668,"vw":20.271448},{"c":20.245,"h":20.26,"l":20.215,"n":2366,"o":20.255,"t":"2026-10-05T18:45:00Z","v":553653,"vw":20.230946},{"c":20.315,"h":20.316,"l":20.2401,"n":2648,"o":20.25,"t":"2026-10-05T19:00:00Z","v":474748,"vw":20.284935},{"c":20.285,"h":20.316,"l":20.2742,"n":2708,"o":20.315,"t":"2026-10-05T19:15:00Z","v":467275,"vw":20.292179},{"c":20.2399,"h":20.285,"l":20.23,"n":3610,"o":20.2838,"t":"2026-10-05T19:30:00Z","v":584507,"vw":20.247494},{"c":20.18,"h":20.235,"l":20.14,"n":6922,"o":20.235,"t":"2026-10-05T19:45:00Z","v":1201867,"vw":20.170743},{"c":20.18,"h":20.18,"l":20.18,"n":102,"o":20.18,"t":"2026-10-05T20:00:00Z","v":1736985,"vw":20.18},{"c":20.55,"h":20.55,"l":20.55,"n":1,"o":20.55,"t":"2026-10-05T20:45:00Z","v":200,"vw":20.55},{"c":20.55,"h":20.55,"l":20.55,"n":1,"o":20.55,"t":"2026-10-05T22:15:00Z","v":200,"vw":20.55},{"c":20.19,"h":20.55,"l":20.19,"n":2,"o":20.55,"t":"2026-10-05T22:30:00Z","v":400,"vw":20.28},{"c":20.15,"h":20.15,"l":20.15,"n":41,"o":20.15,"t":"2026-10-06T09:30:00Z","v":5001,"vw":20.15},{"c":20.16,"h":20.18,"l":20.16,"n":4,"o":20.18,"t":"2026-10-06T11:00:00Z","v":601,"vw":20.176639},{"c":20.41,"h":20.41,"l":20.3664,"n":5,"o":20.3664,"t":"2026-10-06T12:45:00Z","v":501,"vw":20.387978},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-10-06T13:00:00Z","v":120,"vw":20.46},{"c":20.25,"h":20.33,"l":20.215,"n":2580,"o":20.3,"t":"2026-10-06T13:30:00Z","v":509597,"vw":20.273324},{"c":20.295,"h":20.33,"l":20.235,"n":2446,"o":20.255,"t":"2026-10-06T13:45:00Z","v":613464,"vw":20.291002},{"c":20.29,"h":20.35,"l":20.27,"n":5123,"o":20.2999,"t":"2026-10-06T14:00:00Z","v":1622692,"vw":20.316392},{"c":20.16,"h":20.3,"l":20.14,"n":4312,"o":20.29,"t":"2026-10-06T14:15:00Z","v":1260237,"vw":20.20695},{"c":20.115,"h":20.21,"l":20.1137,"n":2373,"o":20.16,"t":"2026-10-06T14:30:00Z","v":538407,"vw":20.168316},{"c":20.165,"h":20.17,"l":20.115,"n":2333,"o":20.115,"t":"2026-10-06T14:45:00Z","v":493019,"vw":20.145166},{"c":20.175,"h":20.21,"l":20.13,"n":2494,"o":20.165,"t":"2026-10-06T15:00:00Z","v":589951,"vw":20.164317},{"c":20.215,"h":20.22,"l":20.155,"n":2944,"o":20.1762,"t":"2026-10-06T15:15:00Z","v":719838,"vw":20.185757},{"c":20.215,"h":20.22,"l":20.19,"n":2081,"o":20.215,"t":"2026-10-06T15:30:00Z","v":323162,"vw":20.207817},{"c":20.215,"h":20.23,"l":20.2001,"n":1898,"o":20.215,"t":"2026-10-06T15:45:00Z","v":494160,"vw":20.216073},{"c":20.205,"h":20.215,"l":20.19,"n":1813,"o":20.21,"t":"2026-10-06T16:00:00Z","v":351106,"vw":20.203199},{"c":20.175,"h":20.205,"l":20.16,"n":1529,"o":20.205,"t":"2026-10-06T16:15:00Z","v":333067,"vw":20.185797},{"c":20.165,"h":20.18,"l":20.155,"n":1305,"o":20.1701,"t":"2026-10-06T16:30:00Z","v":357280,"vw":20.169434},{"c":20.125,"h":20.17,"l":20.12,"n":1204,"o":20.16,"t":"2026-10-06T16:45:00Z","v":324890,"vw":20.140105},{"c":20.115,"h":20.13,"l":20.08,"n":1511,"o":20.125,"t":"2026-10-06T17:00:00Z","v":392996,"vw":20.107233},{"c":20.085,"h":20.115,"l":20.06,"n":1337,"o":20.115,"t":"2026-10-06T17:15:00Z","v":343235,"vw":20.083962},{"c":20.085,"h":20.12,"l":20.065,"n":1494,"o":20.085,"t":"2026-10-06T17:30:00Z","v":303878,"vw":20.088886},{"c":20.085,"h":20.1,"l":20.07,"n":1846,"o":20.085,"t":"2026-10-06T17:45:00Z","v":538016,"vw":20.086647},{"c":20.055,"h":20.1,"l":20.04,"n":1417,"o":20.085,"t":"2026-10-06T18:00:00Z","v":233440,"vw":20.073166},{"c":20.03,"h":20.06,"l":20.01,"n":1641,"o":20.055,"t":"2026-10-06T18:15:00Z","v":283757,"vw":20.033339},{"c":20.0401,"h":20.0695,"l":20.021,"n":1537,"o":20.025,"t":"2026-10-06T18:30:00Z","v":208590,"vw":20.047671},{"c":20.0799,"h":20.09,"l":20.045,"n":1912,"o":20.045,"t":"2026-10-06T18:45:00Z","v":285030,"vw":20.060377},{"c":20.085,"h":20.09,"l":20.07,"n":1600,"o":20.08,"t":"2026-10-06T19:00:00Z","v":332721,"vw":20.080238},{"c":20.125,"h":20.125,"l":20.08,"n":2095,"o":20.085,"t":"2026-10-06T19:15:00Z","v":387508,"vw":20.105896},{"c":20.145,"h":20.165,"l":20.12,"n":3019,"o":20.125,"t":"2026-10-06T19:30:00Z","v":481136,"vw":20.141491},{"c":20.14,"h":20.14,"l":20.1,"n":6136,"o":20.14,"t":"2026-10-06T19:45:00Z","v":1347497,"vw":20.123335},{"c":20.14,"h":20.14,"l":20.14,"n":96,"o":20.14,"t":"2026-10-06T20:00:00Z","v":1443471,"vw":20.14},{"c":20.15,"h":20.16,"l":20.15,"n":41,"o":20.16,"t":"2026-10-06T21:45:00Z","v":3000,"vw":20.15154},{"c":20.07,"h":20.07,"l":20.07,"n":1,"o":20.07,"t":"2026-10-07T11:30:00Z","v":200,"vw":20.07},{"c":20.065,"h":20.07,"l":20.065,"n":2,"o":20.07,"t":"2026-10-07T12:00:00Z","v":1496,"vw":20.069118},{"c":20,"h":20.065,"l":20,"n":44,"o":20.065,"t":"2026-10-07T12:15:00Z","v":5172,"vw":20.018545},{"c":20.04,"h":20.04,"l":20.04,"n":2,"o":20.04,"t":"2026-10-07T13:15:00Z","v":500,"vw":20.04},{"c":19.785,"h":20.04,"l":19.785,"n":3140,"o":19.92,"t":"2026-10-07T13:30:00Z","v":555771,"vw":19.864006},{"c":19.745,"h":19.83,"l":19.74,"n":2009,"o":19.785,"t":"2026-10-07T13:45:00Z","v":384267,"vw":19.781377},{"c":19.78,"h":19.849,"l":19.74,"n":2176,"o":19.74,"t":"2026-10-07T14:00:00Z","v":398796,"vw":19.8034},{"c":19.765,"h":19.8199,"l":19.765,"n":2532,"o":19.79,"t":"2026-10-07T14:15:00Z","v":537492,"vw":19.795217},{"c":19.755,"h":19.815,"l":19.73,"n":2901,"o":19.765,"t":"2026-10-07T14:30:00Z","v":639036,"vw":19.768477},{"c":19.715,"h":19.775,"l":19.71,"n":2300,"o":19.755,"t":"2026-10-07T14:45:00Z","v":363475,"vw":19.737143},{"c":19.7287,"h":19.765,"l":19.695,"n":2758,"o":19.715,"t":"2026-10-07T15:00:00Z","v":698631,"vw":19.723074},{"c":19.715,"h":19.735,"l":19.68,"n":2805,"o":19.7294,"t":"2026-10-07T15:15:00Z","v":1074594,"vw":19.713571},{"c":19.725,"h":19.75,"l":19.69,"n":2831,"o":19.715,"t":"2026-10-07T15:30:00Z","v":968215,"vw":19.717377},{"c":19.785,"h":19.8,"l":19.725,"n":2809,"o":19.725,"t":"2026-10-07T15:45:00Z","v":1083770,"vw":19.74815},{"c":19.795,"h":19.8,"l":19.753,"n":1909,"o":19.785,"t":"2026-10-07T16:00:00Z","v":562296,"vw":19.781828},{"c":19.815,"h":19.83,"l":19.79,"n":1639,"o":19.795,"t":"2026-10-07T16:15:00Z","v":359874,"vw":19.813764},{"c":19.8101,"h":19.825,"l":19.8,"n":1705,"o":19.812,"t":"2026-10-07T16:30:00Z","v":420783,"vw":19.81235},{"c":19.835,"h":19.8451,"l":19.8,"n":1994,"o":19.815,"t":"2026-10-07T16:45:00Z","v":495951,"vw":19.821642},{"c":19.865,"h":19.87,"l":19.81,"n":2234,"o":19.83,"t":"2026-10-07T17:00:00Z","v":591393,"vw":19.83983},{"c":19.875,"h":19.905,"l":19.855,"n":1638,"o":19.86,"t":"2026-10-07T17:15:00Z","v":391170,"vw":19.878166},{"c":19.855,"h":19.8851,"l":19.85,"n":1497,"o":19.875,"t":"2026-10-07T17:30:00Z","v":293031,"vw":19.862475},{"c":19.825,"h":19.87,"l":19.82,"n":1812,"o":19.85,"t":"2026-10-07T17:45:00Z","v":549269,"vw":19.850162},{"c":19.82,"h":19.835,"l":19.805,"n":1759,"o":19.82,"t":"2026-10-07T18:00:00Z","v":335234,"vw":19.817677},{"c":19.815,"h":19.84,"l":19.81,"n":1467,"o":19.815,"t":"2026-10-07T18:15:00Z","v":254260,"vw":19.821138},{"c":19.835,"h":19.845,"l":19.805,"n":1888,"o":19.815,"t":"2026-10-07T18:30:00Z","v":315373,"vw":19.823403},{"c":19.825,"h":19.855,"l":19.82,"n":2126,"o":19.835,"t":"2026-10-07T18:45:00Z","v":374309,"vw":19.83853},{"c":19.815,"h":19.86,"l":19.81,"n":2590,"o":19.83,"t":"2026-10-07T19:00:00Z","v":753678,"vw":19.835661},{"c":19.8839,"h":19.89,"l":19.79,"n":2892,"o":19.815,"t":"2026-10-07T19:15:00Z","v":923548,"vw":19.839333},{"c":19.875,"h":19.885,"l":19.855,"n":2671,"o":19.885,"t":"2026-10-07T19:30:00Z","v":520739,"vw":19.870171},{"c":19.845,"h":19.875,"l":19.81,"n":6284,"o":19.87,"t":"2026-10-07T19:45:00Z","v":1045129,"vw":19.836246},{"c":19.83,"h":19.845,"l":19.83,"n":99,"o":19.84,"t":"2026-10-07T20:00:00Z","v":1249081,"vw":19.830086},{"c":19.86,"h":19.86,"l":19.86,"n":1,"o":19.86,"t":"2026-10-07T21:30:00Z","v":100,"vw":19.86},{"c":19.89,"h":19.89,"l":19.89,"n":4,"o":19.89,"t":"2026-10-07T22:30:00Z","v":341,"vw":19.89},{"c":19.83,"h":19.876,"l":19.8,"n":5,"o":19.876,"t":"2026-10-08T08:00:00Z","v":1742,"vw":19.850529},{"c":19.67,"h":19.68,"l":19.66,"n":44,"o":19.67,"t":"2026-10-08T11:00:00Z","v":1925,"vw":19.672965},{"c":19.76,"h":19.795,"l":19.72,"n":1709,"o":19.73,"t":"2026-10-08T13:30:00Z","v":237011,"vw":19.754442},{"c":19.79,"h":19.855,"l":19.755,"n":1534,"o":19.755,"t":"2026-10-08T13:45:00Z","v":236823,"vw":19.804967},{"c":19.785,"h":19.83,"l":19.77,"n":2320,"o":19.8,"t":"2026-10-08T14:00:00Z","v":361238,"vw":19.792909},{"c":19.725,"h":19.785,"l":19.68,"n":3562,"o":19.78,"t":"2026-10-08T14:15:00Z","v":1053583,"vw":19.72911},{"c":19.7199,"h":19.76,"l":19.71,"n":2171,"o":19.725,"t":"2026-10-08T14:30:00Z","v":377661,"vw":19.728886},{"c":19.645,"h":19.73,"l":19.64,"n":2078,"o":19.715,"t":"2026-10-08T14:45:00Z","v":505894,"vw":19.696854},{"c":19.6199,"h":19.68,"l":19.615,"n":1833,"o":19.64,"t":"2026-10-08T15:00:00Z","v":448187,"vw":19.643516},{"c":19.65,"h":19.66,"l":19.6001,"n":2386,"o":19.615,"t":"2026-10-08T15:15:00Z","v":962906,"vw":19.622629},{"c":19.675,"h":19.675,"l":19.63,"n":1977,"o":19.645,"t":"2026-10-08T15:30:00Z","v":711975,"vw":19.647768},{"c":19.6799,"h":19.685,"l":19.65,"n":1843,"o":19.6777,"t":"2026-10-08T15:45:00Z","v":603537,"vw":19.667553},{"c":19.745,"h":19.745,"l":19.67,"n":1710,"o":19.675,"t":"2026-10-08T16:00:00Z","v":454869,"vw":19.706224},{"c":19.73,"h":19.83,"l":19.7,"n":3112,"o":19.745,"t":"2026-10-08T16:15:00Z","v":836885,"vw":19.751097},{"c":19.755,"h":19.775,"l":19.7,"n":3036,"o":19.735,"t":"2026-10-08T16:30:00Z","v":1229244,"vw":19.732094},{"c":19.855,"h":19.87,"l":19.7423,"n":2666,"o":19.75,"t":"2026-10-08T16:45:00Z","v":762513,"vw":19.812179},{"c":19.925,"h":19.94,"l":19.85,"n":2580,"o":19.86,"t":"2026-10-08T17:00:00Z","v":682454,"vw":19.884854},{"c":19.925,"h":19.985,"l":19.89,"n":3357,"o":19.92,"t":"2026-10-08T17:15:00Z","v":730978,"vw":19.939117},{"c":19.9946,"h":20,"l":19.925,"n":2984,"o":19.93,"t":"2026-10-08T17:30:00Z","v":592551,"vw":19.966173},{"c":19.965,"h":20.01,"l":19.93,"n":2723,"o":20,"t":"2026-10-08T17:45:00Z","v":588191,"vw":19.965682},{"c":20,"h":20.005,"l":19.965,"n":2071,"o":19.965,"t":"2026-10-08T18:00:00Z","v":344671,"vw":19.988544},{"c":19.9644,"h":20.01,"l":19.96,"n":2125,"o":20,"t":"2026-10-08T18:15:00Z","v":400807,"vw":19.982118},{"c":20,"h":20.015,"l":19.9605,"n":2188,"o":19.965,"t":"2026-10-08T18:30:00Z","v":442887,"vw":19.996873},{"c":20.005,"h":20.0266,"l":19.98,"n":2001,"o":20.0018,"t":"2026-10-08T18:45:00Z","v":385806,"vw":20.003596},{"c":20.015,"h":20.025,"l":19.99,"n":2255,"o":20.005,"t":"2026-10-08T19:00:00Z","v":519874,"vw":20.006695},{"c":20.035,"h":20.0569,"l":20.01,"n":2765,"o":20.02,"t":"2026-10-08T19:15:00Z","v":878702,"vw":20.030046},{"c":20.008,"h":20.045,"l":19.98,"n":3408,"o":20.035,"t":"2026-10-08T19:30:00Z","v":1062316,"vw":20.014676},{"c":20.1,"h":20.1,"l":20,"n":7169,"o":20.005,"t":"2026-10-08T19:45:00Z","v":1418722,"vw":20.055311},{"c":20.1,"h":20.1,"l":20.1,"n":87,"o":20.1,"t":"2026-10-08T20:00:00Z","v":2148164,"vw":20.1},{"c":20.14,"h":20.14,"l":20.14,"n":1,"o":20.14,"t":"2026-10-08T21:00:00Z","v":3500,"vw":20.14},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-10-08T22:15:00Z","v":120,"vw":19.72},{"c":20.038,"h":20.038,"l":20.038,"n":1,"o":20.038,"t":"2026-10-08T23:00:00Z","v":500,"vw":20.038},{"c":20.12,"h":20.12,"l":20.1,"n":3,"o":20.1,"t":"2026-10-09T08:00:00Z","v":3024,"vw":20.103466},{"c":20.132,"h":20.1375,"l":20.12,"n":9,"o":20.13,"t":"2026-10-09T11:15:00Z","v":4940,"vw":20.128489},{"c":20.12,"h":20.12,"l":20.1064,"n":5,"o":20.1064,"t":"2026-10-09T12:00:00Z","v":448,"vw":20.112639},{"c":20.11,"h":20.12,"l":20.11,"n":26,"o":20.12,"t":"2026-10-09T12:15:00Z","v":1670,"vw":20.112885},{"c":20.1,"h":20.1,"l":20.1,"n":16,"o":20.1,"t":"2026-10-09T12:45:00Z","v":3900,"vw":20.1},{"c":20.04,"h":20.04,"l":20.04,"n":2,"o":20.04,"t":"2026-10-09T13:15:00Z","v":400,"vw":20.04},{"c":19.9,"h":20.05,"l":19.85,"n":2165,"o":20.01,"t":"2026-10-09T13:30:00Z","v":367020,"vw":19.940481},{"c":19.91,"h":19.925,"l":19.874,"n":1733,"o":19.905,"t":"2026-10-09T13:45:00Z","v":174289,"vw":19.902802},{"c":19.895,"h":19.915,"l":19.86,"n":1992,"o":19.91,"t":"2026-10-09T14:00:00Z","v":243540,"vw":19.886828},{"c":19.935,"h":19.948,"l":19.885,"n":1832,"o":19.895,"t":"2026-10-09T14:15:00Z","v":220583,"vw":19.920793},{"c":19.915,"h":19.9398,"l":19.88,"n":1834,"o":19.9398,"t":"2026-10-09T14:30:00Z","v":279378,"vw":19.905732},{"c":19.955,"h":19.99,"l":19.915,"n":1994,"o":19.92,"t":"2026-10-09T14:45:00Z","v":347657,"vw":19.957082},{"c":20.015,"h":20.025,"l":19.95,"n":2803,"o":19.955,"t":"2026-10-09T15:00:00Z","v":848583,"vw":19.984806},{"c":19.96,"h":20.03,"l":19.94,"n":2626,"o":20.015,"t":"2026-10-09T15:15:00Z","v":728050,"vw":19.989815},{"c":19.925,"h":19.96,"l":19.905,"n":2509,"o":19.95,"t":"2026-10-09T15:30:00Z","v":1009086,"vw":19.931959},{"c":19.9699,"h":19.97,"l":19.92,"n":1827,"o":19.92,"t":"2026-10-09T15:45:00Z","v":458895,"vw":19.939109},{"c":19.965,"h":19.98,"l":19.95,"n":1771,"o":19.965,"t":"2026-10-09T16:00:00Z","v":341882,"vw":19.966579},{"c":19.985,"h":19.995,"l":19.965,"n":1671,"o":19.965,"t":"2026-10-09T16:15:00Z","v":301592,"vw":19.981498},{"c":19.975,"h":20,"l":19.97,"n":1476,"o":19.985,"t":"2026-10-09T16:30:00Z","v":242995,"vw":19.982157},{"c":19.975,"h":19.98,"l":19.935,"n":2065,"o":19.975,"t":"2026-10-09T16:45:00Z","v":1961615,"vw":19.942748},{"c":19.965,"h":19.985,"l":19.96,"n":1303,"o":19.975,"t":"2026-10-09T17:00:00Z","v":283887,"vw":19.97271},{"c":19.955,"h":19.97,"l":19.94,"n":1534,"o":19.965,"t":"2026-10-09T17:15:00Z","v":365971,"vw":19.95091},{"c":19.975,"h":19.98,"l":19.94,"n":1783,"o":19.955,"t":"2026-10-09T17:30:00Z","v":474392,"vw":19.963842},{"c":19.9799,"h":19.985,"l":19.965,"n":1418,"o":19.975,"t":"2026-10-09T17:45:00Z","v":201535,"vw":19.974933},{"c":19.975,"h":20,"l":19.97,"n":1474,"o":19.975,"t":"2026-10-09T18:00:00Z","v":298308,"vw":19.980184},{"c":19.975,"h":19.985,"l":19.96,"n":1293,"o":19.9799,"t":"2026-10-09T18:15:00Z","v":255405,"vw":19.970397},{"c":19.965,"h":19.98,"l":19.96,"n":1245,"o":19.98,"t":"2026-10-09T18:30:00Z","v":270878,"vw":19.967904},{"c":20.015,"h":20.02,"l":19.96,"n":1809,"o":19.965,"t":"2026-10-09T18:45:00Z","v":437507,"vw":19.985712},{"c":20.025,"h":20.035,"l":20,"n":1974,"o":20.015,"t":"2026-10-09T19:00:00Z","v":528717,"vw":20.013495},{"c":20.045,"h":20.055,"l":20.015,"n":1756,"o":20.02,"t":"2026-10-09T19:15:00Z","v":371804,"vw":20.036686},{"c":20.015,"h":20.0451,"l":19.99,"n":2423,"o":20.045,"t":"2026-10-09T19:30:00Z","v":577543,"vw":20.015039},{"c":19.96,"h":20.015,"l":19.96,"n":6049,"o":20.01,"t":"2026-10-09T19:45:00Z","v":1406032,"vw":19.981819},{"c":19.97,"h":19.97,"l":19.97,"n":93,"o":19.97,"t":"2026-10-09T20:00:00Z","v":1387710,"vw":19.97},{"c":20.02,"h":20.02,"l":20.02,"n":2,"o":20.02,"t":"2026-10-09T21:30:00Z","v":113,"vw":20.02},{"c":20.0699,"h":20.0699,"l":20.0699,"n":1,"o":20.0699,"t":"2026-10-09T23:45:00Z","v":200,"vw":20.0699},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-12T12:30:00Z","v":141,"vw":19.97},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-12T13:00:00Z","v":141,"vw":19.97},{"c":20.035,"h":20.12,"l":20.01,"n":1749,"o":20.01,"t":"2026-10-12T13:30:00Z","v":267188,"vw":20.047987},{"c":20.025,"h":20.055,"l":19.98,"n":1538,"o":20.035,"t":"2026-10-12T13:45:00Z","v":151293,"vw":20.020097},{"c":20.075,"h":20.12,"l":20.015,"n":1882,"o":20.025,"t":"2026-10-12T14:00:00Z","v":235768,"vw":20.068752},{"c":20.075,"h":20.1,"l":20.035,"n":1858,"o":20.07,"t":"2026-10-12T14:15:00Z","v":329708,"vw":20.074748},{"c":20.105,"h":20.13,"l":20.075,"n":2118,"o":20.075,"t":"2026-10-12T14:30:00Z","v":375947,"vw":20.104288},{"c":20.115,"h":20.13,"l":20.085,"n":1874,"o":20.105,"t":"2026-10-12T14:45:00Z","v":317128,"vw":20.113977},{"c":20.1226,"h":20.145,"l":20.09,"n":2317,"o":20.115,"t":"2026-10-12T15:00:00Z","v":719611,"vw":20.122334},{"c":20.155,"h":20.155,"l":20.11,"n":2051,"o":20.125,"t":"2026-10-12T15:15:00Z","v":629953,"vw":20.1274},{"c":20.185,"h":20.2,"l":20.15,"n":1681,"o":20.15,"t":"2026-10-12T15:30:00Z","v":384445,"vw":20.17792},{"c":20.18,"h":20.19,"l":20.16,"n":1470,"o":20.185,"t":"2026-10-12T15:45:00Z","v":325391,"vw":20.174843},{"c":20.175,"h":20.2,"l":20.17,"n":1510,"o":20.175,"t":"2026-10-12T16:00:00Z","v":363940,"vw":20.180164},{"c":20.175,"h":20.185,"l":20.155,"n":1431,"o":20.1789,"t":"2026-10-12T16:15:00Z","v":261929,"vw":20.174205},{"c":20.175,"h":20.19,"l":20.165,"n":1135,"o":20.18,"t":"2026-10-12T16:30:00Z","v":203665,"vw":20.175658},{"c":20.205,"h":20.2064,"l":20.1701,"n":1404,"o":20.175,"t":"2026-10-12T16:45:00Z","v":342825,"vw":20.193248},{"c":20.205,"h":20.21,"l":20.18,"n":1295,"o":20.2,"t":"2026-10-12T17:00:00Z","v":279409,"vw":20.198483},{"c":20.165,"h":20.21,"l":20.16,"n":1688,"o":20.2,"t":"2026-10-12T17:15:00Z","v":309031,"vw":20.189227},{"c":20.165,"h":20.17,"l":20.135,"n":2260,"o":20.165,"t":"2026-10-12T17:30:00Z","v":502093,"vw":20.153851},{"c":20.18,"h":20.18,"l":20.14,"n":1592,"o":20.16,"t":"2026-10-12T17:45:00Z","v":241817,"vw":20.158022},{"c":20.155,"h":20.18,"l":20.15,"n":1600,"o":20.175,"t":"2026-10-12T18:00:00Z","v":196422,"vw":20.163528},{"c":20.155,"h":20.16,"l":20.14,"n":1815,"o":20.155,"t":"2026-10-12T18:15:00Z","v":315842,"vw":20.151855},{"c":20.155,"h":20.17,"l":20.14,"n":1700,"o":20.155,"t":"2026-10-12T18:30:00Z","v":367779,"vw":20.152579},{"c":20.145,"h":20.16,"l":20.13,"n":1749,"o":20.16,"t":"2026-10-12T18:45:00Z","v":251127,"vw":20.145579},{"c":20.125,"h":20.15,"l":20.12,"n":2571,"o":20.145,"t":"2026-10-12T19:00:00Z","v":562345,"vw":20.136328},{"c":20.13,"h":20.14,"l":20.11,"n":3044,"o":20.125,"t":"2026-10-12T19:15:00Z","v":473490,"vw":20.120937},{"c":20.09,"h":20.14,"l":20.084,"n":3165,"o":20.12,"t":"2026-10-12T19:30:00Z","v":549382,"vw":20.109869},{"c":20.09,"h":20.1,"l":20.05,"n":8343,"o":20.09,"t":"2026-10-12T19:45:00Z","v":1564072,"vw":20.074857},{"c":20.09,"h":20.09,"l":20.09,"n":93,"o":20.09,"t":"2026-10-12T20:00:00Z","v":1500926,"vw":20.09},{"c":20.09,"h":20.09,"l":20.09,"n":2,"o":20.09,"t":"2026-10-12T21:45:00Z","v":444,"vw":20.09},{"c":20.0328,"h":20.0328,"l":20.0328,"n":1,"o":20.0328,"t":"2026-10-12T22:30:00Z","v":200,"vw":20.0328},{"c":20.188,"h":20.188,"l":20.188,"n":1,"o":20.188,"t":"2026-10-12T23:30:00Z","v":500,"vw":20.188},{"c":20.3,"h":20.3,"l":20.3,"n":2,"o":20.3,"t":"2026-10-13T09:45:00Z","v":222,"vw":20.3},{"c":20.295,"h":20.295,"l":20.295,"n":1,"o":20.295,"t":"2026-10-13T10:15:00Z","v":100,"vw":20.295},{"c":20.13,"h":20.17,"l":20.13,"n":13,"o":20.17,"t":"2026-10-13T10:30:00Z","v":1725,"vw":20.152948},{"c":20.19,"h":20.19,"l":20.19,"n":2,"o":20.19,"t":"2026-10-13T11:00:00Z","v":125,"vw":20.19},{"c":20.205,"h":20.205,"l":20.205,"n":2,"o":20.205,"t":"2026-10-13T12:00:00Z","v":500,"vw":20.205},{"c":20.24,"h":20.24,"l":20.23,"n":2,"o":20.23,"t":"2026-10-13T12:15:00Z","v":261,"vw":20.23433},{"c":20.22,"h":20.22,"l":20.22,"n":1,"o":20.22,"t":"2026-10-13T13:00:00Z","v":2000,"vw":20.22},{"c":20.105,"h":20.305,"l":20.095,"n":2759,"o":20.25,"t":"2026-10-13T13:30:00Z","v":405281,"vw":20.228142},{"c":19.905,"h":20.135,"l":19.88,"n":2936,"o":20.105,"t":"2026-10-13T13:45:00Z","v":394516,"vw":20.010633},{"c":19.86,"h":19.91,"l":19.75,"n":4463,"o":19.91,"t":"2026-10-13T14:00:00Z","v":521806,"vw":19.816826},{"c":19.925,"h":19.9397,"l":19.835,"n":3175,"o":19.86,"t":"2026-10-13T14:15:00Z","v":328880,"vw":19.885429},{"c":19.8901,"h":19.96,"l":19.865,"n":3127,"o":19.93,"t":"2026-10-13T14:30:00Z","v":436499,"vw":19.901171},{"c":19.895,"h":19.915,"l":19.87,"n":3599,"o":19.89,"t":"2026-10-13T14:45:00Z","v":686526,"vw":19.890479},{"c":19.935,"h":19.945,"l":19.89,"n":3638,"o":19.895,"t":"2026-10-13T15:00:00Z","v":808271,"vw":19.922867},{"c":19.9189,"h":19.95,"l":19.89,"n":3319,"o":19.93,"t":"2026-10-13T15:15:00Z","v":729017,"vw":19.920042},{"c":19.93,"h":19.96,"l":19.91,"n":2962,"o":19.915,"t":"2026-10-13T15:30:00Z","v":681951,"vw":19.937371},{"c":19.875,"h":19.935,"l":19.86,"n":2426,"o":19.931,"t":"2026-10-13T15:45:00Z","v":481410,"vw":19.885029},{"c":19.845,"h":19.875,"l":19.81,"n":2672,"o":19.87,"t":"2026-10-13T16:00:00Z","v":574013,"vw":19.837647},{"c":19.795,"h":19.85,"l":19.79,"n":2360,"o":19.8361,"t":"2026-10-13T16:15:00Z","v":515696,"vw":19.823265},{"c":19.805,"h":19.8099,"l":19.77,"n":2508,"o":19.7932,"t":"2026-10-13T16:30:00Z","v":477991,"vw":19.789893},{"c":19.8001,"h":19.8251,"l":19.79,"n":2393,"o":19.805,"t":"2026-10-13T16:45:00Z","v":416788,"vw":19.80625},{"c":19.81,"h":19.835,"l":19.7844,"n":2162,"o":19.8,"t":"2026-10-13T17:00:00Z","v":351544,"vw":19.802091},{"c":19.815,"h":19.83,"l":19.8,"n":2329,"o":19.81,"t":"2026-10-13T17:15:00Z","v":495720,"vw":19.812991},{"c":19.84,"h":19.84,"l":19.805,"n":2426,"o":19.81,"t":"2026-10-13T17:30:00Z","v":501774,"vw":19.823294},{"c":19.8,"h":19.84,"l":19.79,"n":2175,"o":19.835,"t":"2026-10-13T17:45:00Z","v":283679,"vw":19.812145},{"c":19.835,"h":19.865,"l":19.79,"n":3315,"o":19.805,"t":"2026-10-13T18:00:00Z","v":622700,"vw":19.831038},{"c":19.865,"h":19.8671,"l":19.825,"n":2587,"o":19.835,"t":"2026-10-13T18:15:00Z","v":394105,"vw":19.843804},{"c":19.925,"h":19.945,"l":19.85,"n":2520,"o":19.865,"t":"2026-10-13T18:30:00Z","v":454890,"vw":19.89381},{"c":19.9,"h":19.93,"l":19.88,"n":2444,"o":19.93,"t":"2026-10-13T18:45:00Z","v":390586,"vw":19.897311},{"c":19.915,"h":19.935,"l":19.89,"n":2219,"o":19.895,"t":"2026-10-13T19:00:00Z","v":408059,"vw":19.914839},{"c":19.9,"h":19.92,"l":19.89,"n":3087,"o":19.915,"t":"2026-10-13T19:15:00Z","v":622230,"vw":19.906319},{"c":19.935,"h":19.95,"l":19.8925,"n":3824,"o":19.905,"t":"2026-10-13T19:30:00Z","v":663218,"vw":19.928349},{"c":19.89,"h":19.949,"l":19.88,"n":8864,"o":19.935,"t":"2026-10-13T19:45:00Z","v":1297129,"vw":19.916527},{"c":19.867,"h":19.91,"l":19.867,"n":93,"o":19.89,"t":"2026-10-13T20:00:00Z","v":3629974,"vw":19.892487},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-13T21:30:00Z","v":100,"vw":19.75},{"c":19.8816,"h":19.8816,"l":19.8816,"n":1,"o":19.8816,"t":"2026-10-13T22:45:00Z","v":500,"vw":19.8816},{"c":19.8606,"h":19.8606,"l":19.8606,"n":1,"o":19.8606,"t":"2026-10-13T23:00:00Z","v":100,"vw":19.8606},{"c":19.84,"h":19.84,"l":19.84,"n":5,"o":19.84,"t":"2026-10-14T12:30:00Z","v":1276,"vw":19.84},{"c":19.68,"h":19.76,"l":19.68,"n":28,"o":19.76,"t":"2026-10-14T12:45:00Z","v":2706,"vw":19.737439},{"c":19.65,"h":19.66,"l":19.65,"n":21,"o":19.66,"t":"2026-10-14T13:00:00Z","v":3689,"vw":19.650714},{"c":19.6,"h":19.6,"l":19.6,"n":6,"o":19.6,"t":"2026-10-14T13:15:00Z","v":4532,"vw":19.6},{"c":19.53,"h":19.75,"l":19.53,"n":3152,"o":19.685,"t":"2026-10-14T13:30:00Z","v":561015,"vw":19.598733},{"c":19.495,"h":19.555,"l":19.45,"n":2970,"o":19.53,"t":"2026-10-14T13:45:00Z","v":236058,"vw":19.499326},{"c":19.515,"h":19.54,"l":19.46,"n":4618,"o":19.495,"t":"2026-10-14T14:00:00Z","v":436051,"vw":19.504372},{"c":19.615,"h":19.62,"l":19.5,"n":4302,"o":19.515,"t":"2026-10-14T14:15:00Z","v":656249,"vw":19.572464},{"c":19.645,"h":19.6599,"l":19.6,"n":3528,"o":19.61,"t":"2026-10-14T14:30:00Z","v":992752,"vw":19.627273},{"c":19.6477,"h":19.69,"l":19.61,"n":3544,"o":19.64,"t":"2026-10-14T14:45:00Z","v":976987,"vw":19.641522},{"c":19.6087,"h":19.6499,"l":19.58,"n":3009,"o":19.645,"t":"2026-10-14T15:00:00Z","v":1280525,"vw":19.604899},{"c":19.635,"h":19.645,"l":19.6,"n":2778,"o":19.608,"t":"2026-10-14T15:15:00Z","v":916191,"vw":19.625796},{"c":19.645,"h":19.68,"l":19.62,"n":2859,"o":19.635,"t":"2026-10-14T15:30:00Z","v":806319,"vw":19.655642},{"c":19.695,"h":19.705,"l":19.635,"n":2337,"o":19.644,"t":"2026-10-14T15:45:00Z","v":658791,"vw":19.678651},{"c":19.675,"h":19.7051,"l":19.66,"n":1617,"o":19.7,"t":"2026-10-14T16:00:00Z","v":648529,"vw":19.683328},{"c":19.675,"h":19.69,"l":19.62,"n":2169,"o":19.675,"t":"2026-10-14T16:15:00Z","v":744665,"vw":19.654092},{"c":19.6119,"h":19.69,"l":19.61,"n":1658,"o":19.67,"t":"2026-10-14T16:30:00Z","v":498733,"vw":19.655541},{"c":19.61,"h":19.625,"l":19.59,"n":1656,"o":19.615,"t":"2026-10-14T16:45:00Z","v":404371,"vw":19.607541},{"c":19.605,"h":19.6399,"l":19.59,"n":2179,"o":19.615,"t":"2026-10-14T17:00:00Z","v":736830,"vw":19.605786},{"c":19.6018,"h":19.63,"l":19.59,"n":1847,"o":19.605,"t":"2026-10-14T17:15:00Z","v":789222,"vw":19.605387},{"c":19.565,"h":19.605,"l":19.55,"n":1847,"o":19.6,"t":"2026-10-14T17:30:00Z","v":504561,"vw":19.582349},{"c":19.555,"h":19.58,"l":19.54,"n":2117,"o":19.565,"t":"2026-10-14T17:45:00Z","v":533307,"vw":19.564982},{"c":19.565,"h":19.57,"l":19.51,"n":2341,"o":19.555,"t":"2026-10-14T18:00:00Z","v":601571,"vw":19.54032},{"c":19.585,"h":19.595,"l":19.54,"n":1896,"o":19.5601,"t":"2026-10-14T18:15:00Z","v":537238,"vw":19.574335},{"c":19.595,"h":19.6,"l":19.57,"n":1864,"o":19.585,"t":"2026-10-14T18:30:00Z","v":508545,"vw":19.588425},{"c":19.61,"h":19.615,"l":19.56,"n":1924,"o":19.59,"t":"2026-10-14T18:45:00Z","v":430846,"vw":19.579945},{"c":19.655,"h":19.665,"l":19.59,"n":2182,"o":19.61,"t":"2026-10-14T19:00:00Z","v":627388,"vw":19.628352},{"c":19.685,"h":19.69,"l":19.65,"n":2574,"o":19.655,"t":"2026-10-14T19:15:00Z","v":811544,"vw":19.671015},{"c":19.691,"h":19.705,"l":19.64,"n":3248,"o":19.685,"t":"2026-10-14T19:30:00Z","v":688540,"vw":19.670246},{"c":19.8,"h":19.8,"l":19.66,"n":9035,"o":19.695,"t":"2026-10-14T19:45:00Z","v":3032086,"vw":19.738273},{"c":19.79,"h":19.79,"l":19.79,"n":88,"o":19.79,"t":"2026-10-14T20:00:00Z","v":1944312,"vw":19.79},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-10-14T20:15:00Z","v":1000,"vw":19.71},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-10-14T22:00:00Z","v":100,"vw":19.71},{"c":19.87,"h":19.92,"l":19.85,"n":5,"o":19.92,"t":"2026-10-14T23:45:00Z","v":1404,"vw":19.86245},{"c":19.7,"h":19.93,"l":19.68,"n":3655,"o":19.87,"t":"2026-10-15T13:30:00Z","v":738355,"vw":19.764546},{"c":19.85,"h":19.87,"l":19.685,"n":2665,"o":19.7,"t":"2026-10-15T13:45:00Z","v":412997,"vw":19.818209},{"c":19.955,"h":19.97,"l":19.82,"n":3326,"o":19.85,"t":"2026-10-15T14:00:00Z","v":690671,"vw":19.91489},{"c":19.96,"h":19.975,"l":19.9,"n":2039,"o":19.965,"t":"2026-10-15T14:15:00Z","v":446647,"vw":19.934815},{"c":20.06,"h":20.08,"l":19.97,"n":2994,"o":19.97,"t":"2026-10-15T14:30:00Z","v":854362,"vw":20.038574},{"c":20.005,"h":20.065,"l":19.975,"n":2805,"o":20.06,"t":"2026-10-15T14:45:00Z","v":1145506,"vw":20.021594},{"c":19.935,"h":20.05,"l":19.93,"n":2800,"o":20.005,"t":"2026-10-15T15:00:00Z","v":1454481,"vw":19.983353},{"c":19.915,"h":19.965,"l":19.9,"n":2595,"o":19.935,"t":"2026-10-15T15:15:00Z","v":1354572,"vw":19.933812},{"c":19.94,"h":19.96,"l":19.91,"n":2164,"o":19.9144,"t":"2026-10-15T15:30:00Z","v":794345,"vw":19.936384},{"c":19.915,"h":19.966,"l":19.88,"n":2292,"o":19.9402,"t":"2026-10-15T15:45:00Z","v":884198,"vw":19.929358},{"c":19.891,"h":19.915,"l":19.87,"n":1825,"o":19.915,"t":"2026-10-15T16:00:00Z","v":600918,"vw":19.8961},{"c":19.975,"h":19.98,"l":19.895,"n":1933,"o":19.9,"t":"2026-10-15T16:15:00Z","v":812889,"vw":19.934599},{"c":20.005,"h":20.005,"l":19.9501,"n":1710,"o":19.9705,"t":"2026-10-15T16:30:00Z","v":323169,"vw":19.973698},{"c":20.03,"h":20.04,"l":19.99,"n":2042,"o":20,"t":"2026-10-15T16:45:00Z","v":816894,"vw":20.013704},{"c":20.035,"h":20.055,"l":20.01,"n":2193,"o":20.035,"t":"2026-10-15T17:00:00Z","v":700513,"vw":20.032696},{"c":20.065,"h":20.0755,"l":20.03,"n":2444,"o":20.03,"t":"2026-10-15T17:15:00Z","v":644709,"vw":20.053681},{"c":20.055,"h":20.085,"l":20.05,"n":2124,"o":20.065,"t":"2026-10-15T17:30:00Z","v":503799,"vw":20.069481},{"c":20.035,"h":20.09,"l":20.03,"n":1951,"o":20.055,"t":"2026-10-15T17:45:00Z","v":466710,"vw":20.062321},{"c":19.96,"h":20.04,"l":19.9401,"n":3565,"o":20.03,"t":"2026-10-15T18:00:00Z","v":1266337,"vw":19.986955},{"c":19.96,"h":19.975,"l":19.94,"n":2096,"o":19.9576,"t":"2026-10-15T18:15:00Z","v":531572,"vw":19.957348},{"c":19.94,"h":19.97,"l":19.94,"n":2610,"o":19.965,"t":"2026-10-15T18:30:00Z","v":653813,"vw":19.952561},{"c":19.94,"h":19.965,"l":19.93,"n":2495,"o":19.945,"t":"2026-10-15T18:45:00Z","v":571498,"vw":19.949686},{"c":19.98,"h":19.98,"l":19.93,"n":2533,"o":19.945,"t":"2026-10-15T19:00:00Z","v":471558,"vw":19.957554},{"c":19.95,"h":19.98,"l":19.94,"n":3207,"o":19.975,"t":"2026-10-15T19:15:00Z","v":650208,"vw":19.960417},{"c":19.93,"h":19.97,"l":19.91,"n":3488,"o":19.955,"t":"2026-10-15T19:30:00Z","v":828398,"vw":19.942641},{"c":19.93,"h":19.95,"l":19.87,"n":9302,"o":19.92,"t":"2026-10-15T19:45:00Z","v":2463624,"vw":19.912766},{"c":19.93,"h":19.94,"l":19.93,"n":76,"o":19.94,"t":"2026-10-15T20:00:00Z","v":1913515,"vw":19.939999},{"c":19.93,"h":19.93,"l":19.93,"n":2,"o":19.93,"t":"2026-10-15T20:30:00Z","v":550,"vw":19.93},{"c":19.93,"h":19.93,"l":19.93,"n":1,"o":19.93,"t":"2026-10-15T21:00:00Z","v":100,"vw":19.93},{"c":19.93,"h":19.93,"l":19.93,"n":2,"o":19.93,"t":"2026-10-15T21:15:00Z","v":332,"vw":19.93},{"c":19.94,"h":19.94,"l":19.94,"n":1,"o":19.94,"t":"2026-10-15T21:45:00Z","v":100,"vw":19.94},{"c":19.87,"h":19.87,"l":19.87,"n":4,"o":19.87,"t":"2026-10-16T12:30:00Z","v":302,"vw":19.87},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-10-16T13:00:00Z","v":101,"vw":19.9},{"c":20.18,"h":20.18,"l":20,"n":25,"o":20,"t":"2026-10-16T13:15:00Z","v":720,"vw":20.102564},{"c":20.35,"h":20.435,"l":20.1,"n":2931,"o":20.15,"t":"2026-10-16T13:30:00Z","v":760486,"vw":20.228316},{"c":20.265,"h":20.385,"l":20.265,"n":2432,"o":20.345,"t":"2026-10-16T13:45:00Z","v":366584,"vw":20.314273},{"c":20.165,"h":20.27,"l":20.15,"n":3588,"o":20.265,"t":"2026-10-16T14:00:00Z","v":702177,"vw":20.208563},{"c":20.285,"h":20.285,"l":20.165,"n":1925,"o":20.165,"t":"2026-10-16T14:15:00Z","v":221218,"vw":20.235928},{"c":20.185,"h":20.3,"l":20.165,"n":2593,"o":20.285,"t":"2026-10-16T14:30:00Z","v":440981,"vw":20.21935},{"c":20.255,"h":20.27,"l":20.18,"n":2432,"o":20.185,"t":"2026-10-16T14:45:00Z","v":481988,"vw":20.22715},{"c":20.3242,"h":20.3499,"l":20.255,"n":2796,"o":20.255,"t":"2026-10-16T15:00:00Z","v":668212,"vw":20.317803},{"c":20.2501,"h":20.33,"l":20.225,"n":2434,"o":20.321,"t":"2026-10-16T15:15:00Z","v":670718,"vw":20.280243},{"c":20.1501,"h":20.2599,"l":20.14,"n":2667,"o":20.255,"t":"2026-10-16T15:30:00Z","v":718635,"vw":20.19401},{"c":20.09,"h":20.1661,"l":20.08,"n":2823,"o":20.155,"t":"2026-10-16T15:45:00Z","v":969145,"vw":20.133494},{"c":20.055,"h":20.1064,"l":20.045,"n":3208,"o":20.09,"t":"2026-10-16T16:00:00Z","v":1140075,"vw":20.079103},{"c":20.035,"h":20.08,"l":20.0226,"n":2691,"o":20.055,"t":"2026-10-16T16:15:00Z","v":751309,"vw":20.050775},{"c":20.025,"h":20.05,"l":20.0046,"n":2032,"o":20.035,"t":"2026-10-16T16:30:00Z","v":402760,"vw":20.025136},{"c":19.99,"h":20.03,"l":19.96,"n":2239,"o":20.025,"t":"2026-10-16T16:45:00Z","v":457074,"vw":19.98439},{"c":19.9301,"h":20,"l":19.92,"n":2252,"o":19.99,"t":"2026-10-16T17:00:00Z","v":357886,"vw":19.95348},{"c":20.025,"h":20.045,"l":19.925,"n":2492,"o":19.935,"t":"2026-10-16T17:15:00Z","v":442273,"vw":19.972973},{"c":20.01,"h":20.05,"l":19.99,"n":2661,"o":20.025,"t":"2026-10-16T17:30:00Z","v":572192,"vw":20.018765},{"c":19.96,"h":20.02,"l":19.95,"n":2043,"o":20.01,"t":"2026-10-16T17:45:00Z","v":431091,"vw":19.993455},{"c":19.9801,"h":19.9899,"l":19.94,"n":1842,"o":19.96,"t":"2026-10-16T18:00:00Z","v":421132,"vw":19.961807},{"c":19.9639,"h":19.9963,"l":19.955,"n":1769,"o":19.98,"t":"2026-10-16T18:15:00Z","v":366218,"vw":19.976371},{"c":19.97,"h":20,"l":19.9427,"n":1765,"o":19.9601,"t":"2026-10-16T18:30:00Z","v":330538,"vw":19.971334},{"c":19.9742,"h":20.01,"l":19.96,"n":1977,"o":19.98,"t":"2026-10-16T18:45:00Z","v":339295,"vw":19.98534},{"c":19.98,"h":19.99,"l":19.96,"n":1933,"o":19.975,"t":"2026-10-16T19:00:00Z","v":297469,"vw":19.979263},{"c":19.96,"h":19.99,"l":19.94,"n":2346,"o":19.985,"t":"2026-10-16T19:15:00Z","v":401966,"vw":19.963805},{"c":19.945,"h":19.9799,"l":19.92,"n":3127,"o":19.96,"t":"2026-10-16T19:30:00Z","v":644553,"vw":19.954357},{"c":19.985,"h":20.01,"l":19.945,"n":8041,"o":19.945,"t":"2026-10-16T19:45:00Z","v":1702994,"vw":19.978429},{"c":19.94,"h":19.99,"l":19.93,"n":79,"o":19.99,"t":"2026-10-16T20:00:00Z","v":2132818,"vw":19.989987},{"c":19.95,"h":19.95,"l":19.95,"n":1,"o":19.95,"t":"2026-10-16T20:30:00Z","v":100,"vw":19.95},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-16T21:00:00Z","v":1000,"vw":19.8},{"c":19.93,"h":19.93,"l":19.93,"n":3,"o":19.93,"t":"2026-10-16T21:15:00Z","v":200,"vw":19.93},{"c":19.8104,"h":19.8104,"l":19.8104,"n":1,"o":19.8104,"t":"2026-10-19T12:00:00Z","v":250,"vw":19.8104},{"c":19.94,"h":19.99,"l":19.87,"n":2071,"o":19.93,"t":"2026-10-19T13:30:00Z","v":317941,"vw":19.933001},{"c":19.935,"h":19.975,"l":19.905,"n":1745,"o":19.94,"t":"2026-10-19T13:45:00Z","v":202270,"vw":19.931818},{"c":19.955,"h":19.955,"l":19.885,"n":2286,"o":19.93,"t":"2026-10-19T14:00:00Z","v":318592,"vw":19.924224},{"c":19.915,"h":19.9699,"l":19.895,"n":2529,"o":19.955,"t":"2026-10-19T14:15:00Z","v":459771,"vw":19.929922},{"c":19.875,"h":19.945,"l":19.87,"n":2487,"o":19.915,"t":"2026-10-19T14:30:00Z","v":557326,"vw":19.911854},{"c":19.945,"h":19.95,"l":19.87,"n":3466,"o":19.875,"t":"2026-10-19T14:45:00Z","v":739231,"vw":19.907201},{"c":19.995,"h":20,"l":19.93,"n":3699,"o":19.945,"t":"2026-10-19T15:00:00Z","v":1055390,"vw":19.952958},{"c":19.945,"h":20,"l":19.93,"n":3104,"o":19.995,"t":"2026-10-19T15:15:00Z","v":663316,"vw":19.975487},{"c":19.945,"h":19.96,"l":19.93,"n":2263,"o":19.945,"t":"2026-10-19T15:30:00Z","v":506669,"vw":19.945679},{"c":19.945,"h":19.96,"l":19.92,"n":2327,"o":19.945,"t":"2026-10-19T15:45:00Z","v":621394,"vw":19.94226},{"c":19.8626,"h":19.945,"l":19.86,"n":2112,"o":19.945,"t":"2026-10-19T16:00:00Z","v":590104,"vw":19.890432},{"c":19.865,"h":19.88,"l":19.85,"n":2505,"o":19.865,"t":"2026-10-19T16:15:00Z","v":825981,"vw":19.861545},{"c":19.845,"h":19.87,"l":19.83,"n":1669,"o":19.86,"t":"2026-10-19T16:30:00Z","v":399203,"vw":19.844152},{"c":19.87,"h":19.87,"l":19.835,"n":1564,"o":19.845,"t":"2026-10-19T16:45:00Z","v":323643,"vw":19.850354},{"c":19.845,"h":19.87,"l":19.84,"n":1408,"o":19.86,"t":"2026-10-19T17:00:00Z","v":384924,"vw":19.853634},{"c":19.855,"h":19.86,"l":19.84,"n":1504,"o":19.845,"t":"2026-10-19T17:15:00Z","v":288410,"vw":19.850702},{"c":19.87,"h":19.88,"l":19.85,"n":2299,"o":19.86,"t":"2026-10-19T17:30:00Z","v":518707,"vw":19.863752},{"c":19.875,"h":19.89,"l":19.87,"n":2012,"o":19.875,"t":"2026-10-19T17:45:00Z","v":411322,"vw":19.881378},{"c":19.875,"h":19.88,"l":19.84,"n":2121,"o":19.875,"t":"2026-10-19T18:00:00Z","v":469329,"vw":19.857917},{"c":19.8609,"h":19.89,"l":19.86,"n":1623,"o":19.875,"t":"2026-10-19T18:15:00Z","v":306887,"vw":19.871941},{"c":19.855,"h":19.88,"l":19.84,"n":2138,"o":19.865,"t":"2026-10-19T18:30:00Z","v":508208,"vw":19.856648},{"c":19.9,"h":19.9,"l":19.85,"n":3509,"o":19.855,"t":"2026-10-19T18:45:00Z","v":1100484,"vw":19.877153},{"c":19.89,"h":19.905,"l":19.87,"n":2635,"o":19.895,"t":"2026-10-19T19:00:00Z","v":567644,"vw":19.888451},{"c":19.915,"h":19.92,"l":19.88,"n":3411,"o":19.89,"t":"2026-10-19T19:15:00Z","v":1020707,"vw":19.90135},{"c":19.915,"h":19.95,"l":19.9,"n":4430,"o":19.915,"t":"2026-10-19T19:30:00Z","v":1236206,"vw":19.925857},{"c":19.91,"h":19.9399,"l":19.89,"n":8674,"o":19.915,"t":"2026-10-19T19:45:00Z","v":2361773,"vw":19.909543},{"c":19.92,"h":19.92,"l":19.9,"n":84,"o":19.91,"t":"2026-10-19T20:00:00Z","v":2712721,"vw":19.919984},{"c":19.92,"h":19.92,"l":19.92,"n":6,"o":19.92,"t":"2026-10-19T20:15:00Z","v":144410,"vw":19.92},{"c":19.93,"h":19.93,"l":19.93,"n":2,"o":19.93,"t":"2026-10-19T21:15:00Z","v":23361,"vw":19.93},{"c":19.98,"h":19.98,"l":19.98,"n":4,"o":19.98,"t":"2026-10-19T22:45:00Z","v":300,"vw":19.98},{"c":20.152,"h":20.16,"l":20.07,"n":15,"o":20.16,"t":"2026-10-20T11:00:00Z","v":829,"vw":20.13304},{"c":20.08,"h":20.15,"l":20.08,"n":3,"o":20.15,"t":"2026-10-20T11:15:00Z","v":400,"vw":20.101657},{"c":20.1,"h":20.1,"l":20.1,"n":2,"o":20.1,"t":"2026-10-20T11:30:00Z","v":301,"vw":20.1},{"c":20.1,"h":20.1476,"l":20.1,"n":2,"o":20.1476,"t":"2026-10-20T12:00:00Z","v":800,"vw":20.14165},{"c":20.1448,"h":20.1448,"l":20.1448,"n":1,"o":20.1448,"t":"2026-10-20T12:15:00Z","v":500,"vw":20.1448},{"c":20.24,"h":20.24,"l":20.14,"n":104,"o":20.14,"t":"2026-10-20T12:45:00Z","v":6796,"vw":20.22463},{"c":20,"h":20.15,"l":20,"n":33,"o":20.15,"t":"2026-10-20T13:00:00Z","v":3612,"vw":20.102036},{"c":19.94,"h":19.94,"l":19.94,"n":44,"o":19.94,"t":"2026-10-20T13:15:00Z","v":1988,"vw":19.94},{"c":20.565,"h":20.6,"l":20.04,"n":13667,"o":20.04,"t":"2026-10-20T13:30:00Z","v":2326093,"vw":20.374048},{"c":20.68,"h":20.72,"l":20.53,"n":6827,"o":20.57,"t":"2026-10-20T13:45:00Z","v":1217316,"vw":20.630368},{"c":20.52,"h":20.71,"l":20.4908,"n":6474,"o":20.68,"t":"2026-10-20T14:00:00Z","v":927803,"vw":20.592634},{"c":20.665,"h":20.705,"l":20.42,"n":6855,"o":20.53,"t":"2026-10-20T14:15:00Z","v":1128676,"vw":20.565519},{"c":20.665,"h":20.7,"l":20.61,"n":5313,"o":20.665,"t":"2026-10-20T14:30:00Z","v":788354,"vw":20.649722},{"c":20.64,"h":20.675,"l":20.61,"n":5193,"o":20.665,"t":"2026-10-20T14:45:00Z","v":990372,"vw":20.63396},{"c":20.59,"h":20.645,"l":20.535,"n":6807,"o":20.645,"t":"2026-10-20T15:00:00Z","v":1414805,"vw":20.582843},{"c":20.54,"h":20.6191,"l":20.53,"n":5462,"o":20.5936,"t":"2026-10-20T15:15:00Z","v":1646242,"vw":20.580424},{"c":20.585,"h":20.6,"l":20.49,"n":5474,"o":20.545,"t":"2026-10-20T15:30:00Z","v":1521794,"vw":20.532148},{"c":20.5784,"h":20.6,"l":20.545,"n":3415,"o":20.5899,"t":"2026-10-20T15:45:00Z","v":930169,"vw":20.575327},{"c":20.61,"h":20.635,"l":20.565,"n":3463,"o":20.5788,"t":"2026-10-20T16:00:00Z","v":966808,"vw":20.600276},{"c":20.62,"h":20.63,"l":20.57,"n":5079,"o":20.61,"t":"2026-10-20T16:15:00Z","v":1145859,"vw":20.602495},{"c":20.625,"h":20.65,"l":20.585,"n":3465,"o":20.62,"t":"2026-10-20T16:30:00Z","v":711067,"vw":20.614528},{"c":20.6688,"h":20.7,"l":20.62,"n":4605,"o":20.6261,"t":"2026-10-20T16:45:00Z","v":1274528,"vw":20.666892},{"c":20.65,"h":20.67,"l":20.63,"n":2529,"o":20.67,"t":"2026-10-20T17:00:00Z","v":453758,"vw":20.649564},{"c":20.74,"h":20.74,"l":20.64,"n":4135,"o":20.655,"t":"2026-10-20T17:15:00Z","v":1050649,"vw":20.693166},{"c":20.73,"h":20.75,"l":20.7,"n":2451,"o":20.735,"t":"2026-10-20T17:30:00Z","v":499833,"vw":20.730632},{"c":20.735,"h":20.745,"l":20.715,"n":3004,"o":20.74,"t":"2026-10-20T17:45:00Z","v":599646,"vw":20.733518},{"c":20.725,"h":20.7499,"l":20.69,"n":3925,"o":20.7381,"t":"2026-10-20T18:00:00Z","v":887367,"vw":20.720322},{"c":20.665,"h":20.725,"l":20.59,"n":5841,"o":20.72,"t":"2026-10-20T18:15:00Z","v":1855010,"vw":20.641581},{"c":20.69,"h":20.715,"l":20.66,"n":2877,"o":20.67,"t":"2026-10-20T18:30:00Z","v":519288,"vw":20.690469},{"c":20.75,"h":20.75,"l":20.68,"n":2824,"o":20.68,"t":"2026-10-20T18:45:00Z","v":483087,"vw":20.721295},{"c":20.71,"h":20.75,"l":20.685,"n":3720,"o":20.745,"t":"2026-10-20T19:00:00Z","v":992646,"vw":20.707383},{"c":20.805,"h":20.82,"l":20.705,"n":3920,"o":20.705,"t":"2026-10-20T19:15:00Z","v":1172458,"vw":20.769704},{"c":20.805,"h":20.81,"l":20.73,"n":4960,"o":20.805,"t":"2026-10-20T19:30:00Z","v":1408262,"vw":20.778238},{"c":20.8,"h":20.815,"l":20.74,"n":10284,"o":20.805,"t":"2026-10-20T19:45:00Z","v":2848181,"vw":20.778311},{"c":20.83,"h":20.83,"l":20.81,"n":101,"o":20.81,"t":"2026-10-20T20:00:00Z","v":3117613,"vw":20.810002},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-20T20:15:00Z","v":100,"vw":20.75},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-20T20:45:00Z","v":407,"vw":20.8},{"c":20.876,"h":20.876,"l":20.876,"n":1,"o":20.876,"t":"2026-10-20T22:45:00Z","v":475,"vw":20.876},{"c":20.83,"h":20.8769,"l":20.83,"n":18,"o":20.8769,"t":"2026-10-21T08:30:00Z","v":2795,"vw":20.835197},{"c":20.88,"h":20.88,"l":20.88,"n":3,"o":20.88,"t":"2026-10-21T11:15:00Z","v":286,"vw":20.88},{"c":20.88,"h":20.88,"l":20.88,"n":7,"o":20.88,"t":"2026-10-21T11:45:00Z","v":510,"vw":20.88},{"c":20.88,"h":20.88,"l":20.88,"n":1,"o":20.88,"t":"2026-10-21T12:15:00Z","v":210,"vw":20.88},{"c":20.8779,"h":20.8779,"l":20.8779,"n":2,"o":20.8779,"t":"2026-10-21T12:45:00Z","v":477,"vw":20.8779},{"c":20.99,"h":20.99,"l":20.99,"n":4,"o":20.99,"t":"2026-10-21T13:00:00Z","v":505,"vw":20.99},{"c":21,"h":21.01,"l":20.9836,"n":13,"o":20.9836,"t":"2026-10-21T13:15:00Z","v":1972,"vw":20.999653},{"c":20.975,"h":21.08,"l":20.88,"n":5440,"o":21,"t":"2026-10-21T13:30:00Z","v":1315575,"vw":20.95991},{"c":20.985,"h":21.07,"l":20.925,"n":2933,"o":20.975,"t":"2026-10-21T13:45:00Z","v":617626,"vw":21.004396},{"c":21,"h":21.01,"l":20.93,"n":4251,"o":20.985,"t":"2026-10-21T14:00:00Z","v":944497,"vw":20.966567},{"c":21.11,"h":21.11,"l":20.97,"n":2690,"o":21.005,"t":"2026-10-21T14:15:00Z","v":688549,"vw":21.025025},{"c":21.145,"h":21.155,"l":21.0711,"n":4016,"o":21.11,"t":"2026-10-21T14:30:00Z","v":912734,"vw":21.116655},{"c":21.025,"h":21.155,"l":21.0201,"n":3741,"o":21.145,"t":"2026-10-21T14:45:00Z","v":1071035,"vw":21.104038},{"c":21.03,"h":21.07,"l":21.01,"n":3463,"o":21.0288,"t":"2026-10-21T15:00:00Z","v":683972,"vw":21.037122},{"c":21.0804,"h":21.095,"l":21.025,"n":3403,"o":21.025,"t":"2026-10-21T15:15:00Z","v":748879,"vw":21.052775},{"c":21.06,"h":21.11,"l":21.04,"n":3259,"o":21.08,"t":"2026-10-21T15:30:00Z","v":928895,"vw":21.077453},{"c":21.0799,"h":21.1,"l":21.0402,"n":2231,"o":21.06,"t":"2026-10-21T15:45:00Z","v":553239,"vw":21.063631},{"c":21.055,"h":21.0961,"l":21.03,"n":2486,"o":21.07,"t":"2026-10-21T16:00:00Z","v":667955,"vw":21.060267},{"c":21.1001,"h":21.11,"l":21.05,"n":2095,"o":21.055,"t":"2026-10-21T16:15:00Z","v":551423,"vw":21.07392},{"c":21.105,"h":21.185,"l":21.1,"n":2521,"o":21.105,"t":"2026-10-21T16:30:00Z","v":514361,"vw":21.128501},{"c":21.09,"h":21.105,"l":21.07,"n":1992,"o":21.105,"t":"2026-10-21T16:45:00Z","v":463089,"vw":21.087831},{"c":21.065,"h":21.1053,"l":21.0519,"n":2426,"o":21.0901,"t":"2026-10-21T17:00:00Z","v":778667,"vw":21.078872},{"c":21.1003,"h":21.115,"l":21.05,"n":1929,"o":21.065,"t":"2026-10-21T17:15:00Z","v":469513,"vw":21.080869},{"c":21.09,"h":21.12,"l":21.074,"n":2677,"o":21.105,"t":"2026-10-21T17:30:00Z","v":828612,"vw":21.096074},{"c":21.0901,"h":21.12,"l":21.085,"n":2235,"o":21.095,"t":"2026-10-21T17:45:00Z","v":553514,"vw":21.104143},{"c":21.0805,"h":21.095,"l":21.065,"n":2087,"o":21.095,"t":"2026-10-21T18:00:00Z","v":439967,"vw":21.080053},{"c":21.085,"h":21.1,"l":21.06,"n":1733,"o":21.08,"t":"2026-10-21T18:15:00Z","v":287131,"vw":21.080396},{"c":21.095,"h":21.1,"l":21.07,"n":1555,"o":21.08,"t":"2026-10-21T18:30:00Z","v":194064,"vw":21.083118},{"c":20.995,"h":21.105,"l":20.995,"n":3179,"o":21.095,"t":"2026-10-21T18:45:00Z","v":791730,"vw":21.055471},{"c":20.9202,"h":20.99,"l":20.89,"n":4293,"o":20.99,"t":"2026-10-21T19:00:00Z","v":1387387,"vw":20.924046},{"c":21.035,"h":21.035,"l":20.9146,"n":3389,"o":20.925,"t":"2026-10-21T19:15:00Z","v":1311410,"vw":20.962693},{"c":21.035,"h":21.046,"l":20.9801,"n":3413,"o":21.035,"t":"2026-10-21T19:30:00Z","v":828439,"vw":21.015236},{"c":21.045,"h":21.0899,"l":21.03,"n":7589,"o":21.035,"t":"2026-10-21T19:45:00Z","v":1654492,"vw":21.05599},{"c":21.05,"h":21.05,"l":21.03,"n":114,"o":21.045,"t":"2026-10-21T20:00:00Z","v":2681900,"vw":21.030039},{"c":21.02,"h":21.02,"l":21.02,"n":1,"o":21.02,"t":"2026-10-21T23:15:00Z","v":951,"vw":21.02},{"c":20.89,"h":20.89,"l":20.89,"n":3,"o":20.89,"t":"2026-10-22T11:45:00Z","v":149,"vw":20.89},{"c":20.85,"h":20.86,"l":20.85,"n":3,"o":20.86,"t":"2026-10-22T13:15:00Z","v":448,"vw":20.856163},{"c":21.065,"h":21.095,"l":20.85,"n":2170,"o":20.85,"t":"2026-10-22T13:30:00Z","v":360940,"vw":20.982435},{"c":21.235,"h":21.2399,"l":21.07,"n":2292,"o":21.07,"t":"2026-10-22T13:45:00Z","v":362348,"vw":21.151709},{"c":21.215,"h":21.27,"l":21.19,"n":2474,"o":21.25,"t":"2026-10-22T14:00:00Z","v":375999,"vw":21.231155},{"c":21.11,"h":21.225,"l":21.11,"n":2194,"o":21.215,"t":"2026-10-22T14:15:00Z","v":336782,"vw":21.184547},{"c":21.015,"h":21.1198,"l":20.945,"n":3100,"o":21.115,"t":"2026-10-22T14:30:00Z","v":686524,"vw":21.015249},{"c":21.07,"h":21.07,"l":20.9901,"n":2711,"o":21.0199,"t":"2026-10-22T14:45:00Z","v":653590,"vw":21.022575},{"c":21.025,"h":21.0751,"l":20.995,"n":2513,"o":21.065,"t":"2026-10-22T15:00:00Z","v":801965,"vw":21.031426},{"c":21.0457,"h":21.05,"l":21.005,"n":2990,"o":21.025,"t":"2026-10-22T15:15:00Z","v":887443,"vw":21.030771},{"c":21.095,"h":21.1165,"l":21.03,"n":2866,"o":21.045,"t":"2026-10-22T15:30:00Z","v":579069,"vw":21.070959},{"c":21.105,"h":21.135,"l":21.09,"n":2211,"o":21.095,"t":"2026-10-22T15:45:00Z","v":523642,"vw":21.116066},{"c":21.095,"h":21.12,"l":21.08,"n":1794,"o":21.1,"t":"2026-10-22T16:00:00Z","v":360786,"vw":21.102603},{"c":21.0999,"h":21.115,"l":21.09,"n":2248,"o":21.095,"t":"2026-10-22T16:15:00Z","v":467452,"vw":21.101992},{"c":21.055,"h":21.1,"l":21.045,"n":1708,"o":21.095,"t":"2026-10-22T16:30:00Z","v":360412,"vw":21.077725},{"c":21.125,"h":21.14,"l":21.035,"n":2402,"o":21.055,"t":"2026-10-22T16:45:00Z","v":559247,"vw":21.099513},{"c":21.095,"h":21.135,"l":21.08,"n":1872,"o":21.125,"t":"2026-10-22T17:00:00Z","v":445704,"vw":21.105353},{"c":21.145,"h":21.16,"l":21.09,"n":1924,"o":21.095,"t":"2026-10-22T17:15:00Z","v":516833,"vw":21.120832},{"c":21.135,"h":21.16,"l":21.105,"n":1882,"o":21.145,"t":"2026-10-22T17:30:00Z","v":541424,"vw":21.135381},{"c":21.13,"h":21.15,"l":21.1,"n":1513,"o":21.1399,"t":"2026-10-22T17:45:00Z","v":453982,"vw":21.129502},{"c":21.135,"h":21.155,"l":21.09,"n":2277,"o":21.13,"t":"2026-10-22T18:00:00Z","v":792606,"vw":21.125961},{"c":21.145,"h":21.16,"l":21.13,"n":1837,"o":21.135,"t":"2026-10-22T18:15:00Z","v":569316,"vw":21.145182},{"c":21.1299,"h":21.15,"l":21.12,"n":1806,"o":21.14,"t":"2026-10-22T18:30:00Z","v":529769,"vw":21.135245},{"c":21.1701,"h":21.18,"l":21.125,"n":2032,"o":21.128,"t":"2026-10-22T18:45:00Z","v":646426,"vw":21.155414},{"c":21.145,"h":21.21,"l":21.1427,"n":2396,"o":21.17,"t":"2026-10-22T19:00:00Z","v":727051,"vw":21.17621},{"c":21.155,"h":21.17,"l":21.12,"n":2368,"o":21.145,"t":"2026-10-22T19:15:00Z","v":855083,"vw":21.147405},{"c":21.175,"h":21.2,"l":21.135,"n":2675,"o":21.15,"t":"2026-10-22T19:30:00Z","v":832661,"vw":21.160975},{"c":21.22,"h":21.23,"l":21.15,"n":5873,"o":21.175,"t":"2026-10-22T19:45:00Z","v":1660646,"vw":21.19155},{"c":21.16,"h":21.21,"l":21.16,"n":88,"o":21.21,"t":"2026-10-22T20:00:00Z","v":2581667,"vw":21.209998},{"c":21.21,"h":21.21,"l":21.21,"n":3,"o":21.21,"t":"2026-10-22T20:30:00Z","v":686899,"vw":21.21}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09371957803374877,"strike":25.246349364049852,"iv":0.4052340331217952,"gamma":0.10306353607152927,"theta":-0.006811170207051758,"vega":0.010387776690636924,"rho":0.001489321016683727,"breakevenPct":19.47227223990381},{"delta":0.15,"premium":0.10835002503755634,"strike":22.833249874812218,"iv":0.22700055082623935,"gamma":0.1636759138708062,"theta":-0.005533700550826239,"vega":0.013300801201802704,"rho":0.0022523416423814707,"breakevenPct":8.16407307802816},{"delta":0.2,"premium":0.15842513770655986,"strike":22.5828743114672,"iv":0.22865302954431646,"gamma":0.19141752628943415,"theta":-0.006635353029544317,"vega":0.015704406609914873,"rho":0.0030234126863553047,"breakevenPct":7.219705088042238},{"delta":0.25,"premium":0.20850025037556336,"strike":22.332498748122184,"iv":0.2303055082623936,"gamma":0.21915913870806208,"theta":-0.007737005508262394,"vega":0.01810801201802704,"rho":0.0037944837303291383,"breakevenPct":6.2753370980563155},{"delta":0.3,"premium":0.25857536304456685,"strike":22.082123184777167,"iv":0.2319579869804707,"gamma":0.24690075112669002,"theta":-0.00883865798698047,"vega":0.020511617426139207,"rho":0.004565554774302972,"breakevenPct":5.330969108070393},{"delta":0.35,"premium":0.33048623853211007,"strike":21.87669724770642,"iv":0.23385633027522937,"gamma":0.25738099082568805,"theta":-0.00942194495412844,"vega":0.021546605504587157,"rho":0.005338839176583386,"breakevenPct":4.701478011497078},{"delta":0.4,"premium":0.4130550458715597,"strike":21.693211009174313,"iv":0.2358746788990826,"gamma":0.2594360366972477,"theta":-0.009752220183486239,"vega":0.021913577981651375,"rho":0.006113203908513442,"breakevenPct":4.225676827184677},{"delta":0.45,"premium":0.4956238532110092,"strike":21.5097247706422,"iv":0.23789302752293578,"gamma":0.2614910825688073,"theta":-0.010082495412844037,"vega":0.022280550458715596,"rho":0.006887568640443497,"breakevenPct":3.7498756428722775},{"delta":0.5,"premium":0.5781926605504588,"strike":21.326238532110093,"iv":0.23991137614678898,"gamma":0.26354612844036696,"theta":-0.010412770642201835,"vega":0.022647522935779818,"rho":0.007661933372373551,"breakevenPct":3.2740744585598773},{"delta":0.55,"premium":0.6607614678899083,"strike":21.14275229357798,"iv":0.2419297247706422,"gamma":0.2656011743119266,"theta":-0.010743045871559633,"vega":0.02301449541284404,"rho":0.008436298104303607,"breakevenPct":2.798273274247477},{"delta":0.6,"premium":0.7556066176470588,"strike":20.954656862745097,"iv":0.24309191176470588,"gamma":0.26315539215686273,"theta":-0.010854901960784313,"vega":0.022919117647058826,"rho":0.009205905834326749,"breakevenPct":2.3586208410757057},{"delta":0.65,"premium":0.8934742647058824,"strike":20.750408496732025,"iv":0.24125367647058824,"gamma":0.2449364379084967,"theta":-0.010201307189542482,"vega":0.021203431372549018,"rho":0.009958842629739176,"breakevenPct":2.045651869108478},{"delta":0.7,"premium":1.0313419117647058,"strike":20.546160130718956,"iv":0.23941544117647057,"gamma":0.22671748366013073,"theta":-0.009547712418300654,"vega":0.019487745098039216,"rho":0.010711779425151603,"breakevenPct":1.7326828971412511},{"delta":0.75,"premium":1.1692095588235294,"strike":20.341911764705884,"iv":0.23757720588235293,"gamma":0.2084985294117647,"theta":-0.008894117647058823,"vega":0.01777205882352941,"rho":0.011464716220564029,"breakevenPct":1.4197139251740238},{"delta":0.8,"premium":1.307077205882353,"strike":20.137663398692812,"iv":0.23573897058823529,"gamma":0.19027957516339866,"theta":-0.008240522875816992,"vega":0.016056372549019607,"rho":0.012217653015976458,"breakevenPct":1.1067449532067961},{"delta":0.85,"premium":1.4987031431520537,"strike":19.88035982648236,"iv":0.23174466349597322,"gamma":0.16316809596377188,"theta":-0.00704494593069833,"vega":0.013603713412888109,"rho":0.012938775045608699,"breakevenPct":0.7970908516473876},{"delta":0.9,"premium":1.8014735209190902,"strike":19.51336542918898,"iv":0.22329271102963338,"gamma":0.11767145781583278,"theta":-0.00472882915369934,"vega":0.009627374188618499,"rho":0.01359412053494694,"breakevenPct":0.4942901938145727}],"put":[{"delta":0.1,"premium":0.10571646792971251,"strike":18.7713412828115,"iv":0.3611395208256364,"gamma":0.08354244905764964,"theta":-0.0062298727074818,"vega":0.010485257591414629,"rho":-0.0018560369594452285,"breakevenPct":11.996111198105677},{"delta":0.15,"premium":0.15241578014184398,"strike":19.41932624113475,"iv":0.3143655141843972,"gamma":0.12261719858156028,"theta":-0.006890248226950354,"vega":0.013551418439716313,"rho":-0.002774115442849506,"breakevenPct":9.161195374856645},{"delta":0.2,"premium":0.20782358156028372,"strike":19.86258865248227,"iv":0.29889565602836876,"gamma":0.15603918439716313,"theta":-0.0080427304964539,"vega":0.016565602836879436,"rho":-0.0036968118409744007,"breakevenPct":7.3325550640170505},{"delta":0.25,"premium":0.27611111111111114,"strike":20.17037037037037,"iv":0.2909822222222222,"gamma":0.17839407407407407,"theta":-0.008689629629629629,"vega":0.01848814814814815,"rho":-0.004618198619900745,"breakevenPct":6.203398117589545},{"delta":0.3,"premium":0.3501851851851852,"strike":20.417283950617286,"iv":0.28646370370370366,"gamma":0.19577679012345678,"theta":-0.009109382716049382,"vega":0.01992024691358025,"rho":-0.005538997019187161,"breakevenPct":5.388501813144282},{"delta":0.35,"premium":0.4242592592592593,"strike":20.664197530864197,"iv":0.2819451851851852,"gamma":0.21315950617283952,"theta":-0.009529135802469136,"vega":0.021352345679012348,"rho":-0.006459795418473576,"breakevenPct":4.57360550869902},{"delta":0.4,"premium":0.4983333333333334,"strike":20.91111111111111,"iv":0.27742666666666665,"gamma":0.23054222222222226,"theta":-0.009948888888888889,"vega":0.022784444444444447,"rho":-0.007380593817759993,"breakevenPct":3.758709204253757},{"delta":0.45,"premium":0.5931265206812653,"strike":21.129764801297647,"iv":0.2733993511759935,"gamma":0.23681297648012978,"theta":-0.009827493917274938,"vega":0.02310535279805353,"rho":-0.008305237681739562,"breakevenPct":3.174737007937845},{"delta":0.5,"premium":0.6995742092457421,"strike":21.332522303325224,"iv":0.2696483373884834,"gamma":0.23683325223033252,"theta":-0.009401703163017031,"vega":0.022801216545012166,"rho":-0.00923204461960903,"breakevenPct":2.720659622444692},{"delta":0.55,"premium":0.8060218978102189,"strike":21.535279805352797,"iv":0.26589732360097323,"gamma":0.23685352798053527,"theta":-0.008975912408759123,"vega":0.022497080291970804,"rho":-0.0101588515574785,"breakevenPct":2.266582236951539},{"delta":0.6,"premium":0.9124695863746958,"strike":21.738037307380374,"iv":0.2621463098134631,"gamma":0.23687380373073805,"theta":-0.008550121654501216,"vega":0.022192944038929442,"rho":-0.01108565849534797,"breakevenPct":1.8125048514583864},{"delta":0.65,"premium":1.0189172749391728,"strike":21.940794809407947,"iv":0.2583952960259529,"gamma":0.2368940794809408,"theta":-0.00812433090024331,"vega":0.021888807785888077,"rho":-0.01201246543321744,"breakevenPct":1.358427465965233},{"delta":0.7,"premium":1.2121993127147763,"strike":22.20274914089347,"iv":0.2595910652920962,"gamma":0.21968659793814432,"theta":-0.0073106529209622,"vega":0.02034020618556701,"rho":-0.012988740803868243,"breakevenPct":1.0346542754422798},{"delta":0.75,"premium":1.4412943871706758,"strike":22.489117983963347,"iv":0.2628270332187858,"gamma":0.195373883161512,"theta":-0.006336998854524626,"vega":0.018278350515463917,"rho":-0.013985418409507963,"breakevenPct":0.7646223630708764},{"delta":0.8,"premium":1.6703894616265753,"strike":22.77548682703322,"iv":0.2660630011454754,"gamma":0.17106116838487967,"theta":-0.005363344788087055,"vega":0.01621649484536082,"rho":-0.014982096015147682,"breakevenPct":0.49459045069947305},{"delta":0.85,"premium":2.078416485900217,"strike":23.234273318872017,"iv":0.28574880694143173,"gamma":0.13859956616052058,"theta":-0.004576572668112798,"vega":0.013897180043383946,"rho":-0.016112028772294614,"breakevenPct":0.2552718860358384},{"delta":0.9,"premium":5.068274111675132,"strike":26.218274111675132,"iv":0.539745177664975,"gamma":0.055971573604060854,"theta":-0.0070309644670050785,"vega":0.010486294416243653,"rho":-0.019235027170258198,"breakevenPct":0.2828854314002936}]},"raw":{"call":[{"delta":0.1,"premium":0.09371957803374877,"strike":25.246349364049852,"iv":0.4052340331217952,"gamma":0.10306353607152927,"theta":-0.006811170207051758,"vega":0.010387776690636924,"rho":0.001489321016683727,"breakevenPct":19.47227223990381},{"delta":0.15,"premium":0.10835002503755634,"strike":22.833249874812218,"iv":0.22700055082623935,"gamma":0.1636759138708062,"theta":-0.005533700550826239,"vega":0.013300801201802704,"rho":0.0022523416423814707,"breakevenPct":8.16407307802816},{"delta":0.2,"premium":0.15842513770655986,"strike":22.5828743114672,"iv":0.22865302954431646,"gamma":0.19141752628943415,"theta":-0.006635353029544317,"vega":0.015704406609914873,"rho":0.0030234126863553047,"breakevenPct":7.219705088042238},{"delta":0.25,"premium":0.20850025037556336,"strike":22.332498748122184,"iv":0.2303055082623936,"gamma":0.21915913870806208,"theta":-0.007737005508262394,"vega":0.01810801201802704,"rho":0.0037944837303291383,"breakevenPct":6.2753370980563155},{"delta":0.3,"premium":0.25857536304456685,"strike":22.082123184777167,"iv":0.2319579869804707,"gamma":0.24690075112669002,"theta":-0.00883865798698047,"vega":0.020511617426139207,"rho":0.004565554774302972,"breakevenPct":5.330969108070393},{"delta":0.35,"premium":0.33048623853211007,"strike":21.87669724770642,"iv":0.23385633027522937,"gamma":0.25738099082568805,"theta":-0.00942194495412844,"vega":0.021546605504587157,"rho":0.005338839176583386,"breakevenPct":4.701478011497078},{"delta":0.4,"premium":0.4130550458715597,"strike":21.693211009174313,"iv":0.2358746788990826,"gamma":0.2594360366972477,"theta":-0.009752220183486239,"vega":0.021913577981651375,"rho":0.006113203908513442,"breakevenPct":4.225676827184677},{"delta":0.45,"premium":0.4956238532110092,"strike":21.5097247706422,"iv":0.23789302752293578,"gamma":0.2614910825688073,"theta":-0.010082495412844037,"vega":0.022280550458715596,"rho":0.006887568640443497,"breakevenPct":3.7498756428722775},{"delta":0.5,"premium":0.5781926605504588,"strike":21.326238532110093,"iv":0.23991137614678898,"gamma":0.26354612844036696,"theta":-0.010412770642201835,"vega":0.022647522935779818,"rho":0.007661933372373551,"breakevenPct":3.2740744585598773},{"delta":0.55,"premium":0.6607614678899083,"strike":21.14275229357798,"iv":0.2419297247706422,"gamma":0.2656011743119266,"theta":-0.010743045871559633,"vega":0.02301449541284404,"rho":0.008436298104303607,"breakevenPct":2.798273274247477},{"delta":0.6,"premium":0.7556066176470588,"strike":20.954656862745097,"iv":0.24309191176470588,"gamma":0.26315539215686273,"theta":-0.010854901960784313,"vega":0.022919117647058826,"rho":0.009205905834326749,"breakevenPct":2.3586208410757057},{"delta":0.65,"premium":0.8934742647058824,"strike":20.750408496732025,"iv":0.24125367647058824,"gamma":0.2449364379084967,"theta":-0.010201307189542482,"vega":0.021203431372549018,"rho":0.009958842629739176,"breakevenPct":2.045651869108478},{"delta":0.7,"premium":1.0313419117647058,"strike":20.546160130718956,"iv":0.23941544117647057,"gamma":0.22671748366013073,"theta":-0.009547712418300654,"vega":0.019487745098039216,"rho":0.010711779425151603,"breakevenPct":1.7326828971412511},{"delta":0.75,"premium":1.1692095588235294,"strike":20.341911764705884,"iv":0.23757720588235293,"gamma":0.2084985294117647,"theta":-0.008894117647058823,"vega":0.01777205882352941,"rho":0.011464716220564029,"breakevenPct":1.4197139251740238},{"delta":0.8,"premium":1.307077205882353,"strike":20.137663398692812,"iv":0.23573897058823529,"gamma":0.19027957516339866,"theta":-0.008240522875816992,"vega":0.016056372549019607,"rho":0.012217653015976458,"breakevenPct":1.1067449532067961},{"delta":0.85,"premium":1.4987031431520537,"strike":19.88035982648236,"iv":0.23174466349597322,"gamma":0.16316809596377188,"theta":-0.00704494593069833,"vega":0.013603713412888109,"rho":0.012938775045608699,"breakevenPct":0.7970908516473876},{"delta":0.9,"premium":1.8014735209190902,"strike":19.51336542918898,"iv":0.22329271102963338,"gamma":0.11767145781583278,"theta":-0.00472882915369934,"vega":0.009627374188618499,"rho":0.01359412053494694,"breakevenPct":0.4942901938145727}],"put":[{"delta":0.1,"premium":0.10571646792971251,"strike":18.7713412828115,"iv":0.3611395208256364,"gamma":0.08354244905764964,"theta":-0.0062298727074818,"vega":0.010485257591414629,"rho":-0.0018560369594452285,"breakevenPct":11.996111198105677},{"delta":0.15,"premium":0.15241578014184398,"strike":19.41932624113475,"iv":0.3143655141843972,"gamma":0.12261719858156028,"theta":-0.006890248226950354,"vega":0.013551418439716313,"rho":-0.002774115442849506,"breakevenPct":9.161195374856645},{"delta":0.2,"premium":0.20782358156028372,"strike":19.86258865248227,"iv":0.29889565602836876,"gamma":0.15603918439716313,"theta":-0.0080427304964539,"vega":0.016565602836879436,"rho":-0.0036968118409744007,"breakevenPct":7.3325550640170505},{"delta":0.25,"premium":0.27611111111111114,"strike":20.17037037037037,"iv":0.2909822222222222,"gamma":0.17839407407407407,"theta":-0.008689629629629629,"vega":0.01848814814814815,"rho":-0.004618198619900745,"breakevenPct":6.203398117589545},{"delta":0.3,"premium":0.3501851851851852,"strike":20.417283950617286,"iv":0.28646370370370366,"gamma":0.19577679012345678,"theta":-0.009109382716049382,"vega":0.01992024691358025,"rho":-0.005538997019187161,"breakevenPct":5.388501813144282},{"delta":0.35,"premium":0.4242592592592593,"strike":20.664197530864197,"iv":0.2819451851851852,"gamma":0.21315950617283952,"theta":-0.009529135802469136,"vega":0.021352345679012348,"rho":-0.006459795418473576,"breakevenPct":4.57360550869902},{"delta":0.4,"premium":0.4983333333333334,"strike":20.91111111111111,"iv":0.27742666666666665,"gamma":0.23054222222222226,"theta":-0.009948888888888889,"vega":0.022784444444444447,"rho":-0.007380593817759993,"breakevenPct":3.758709204253757},{"delta":0.45,"premium":0.5931265206812653,"strike":21.129764801297647,"iv":0.2733993511759935,"gamma":0.23681297648012978,"theta":-0.009827493917274938,"vega":0.02310535279805353,"rho":-0.008305237681739562,"breakevenPct":3.174737007937845},{"delta":0.5,"premium":0.6995742092457421,"strike":21.332522303325224,"iv":0.2696483373884834,"gamma":0.23683325223033252,"theta":-0.009401703163017031,"vega":0.022801216545012166,"rho":-0.00923204461960903,"breakevenPct":2.720659622444692},{"delta":0.55,"premium":0.8060218978102189,"strike":21.535279805352797,"iv":0.26589732360097323,"gamma":0.23685352798053527,"theta":-0.008975912408759123,"vega":0.022497080291970804,"rho":-0.0101588515574785,"breakevenPct":2.266582236951539},{"delta":0.6,"premium":0.9124695863746958,"strike":21.738037307380374,"iv":0.2621463098134631,"gamma":0.23687380373073805,"theta":-0.008550121654501216,"vega":0.022192944038929442,"rho":-0.01108565849534797,"breakevenPct":1.8125048514583864},{"delta":0.65,"premium":1.0189172749391728,"strike":21.940794809407947,"iv":0.2583952960259529,"gamma":0.2368940794809408,"theta":-0.00812433090024331,"vega":0.021888807785888077,"rho":-0.01201246543321744,"breakevenPct":1.358427465965233},{"delta":0.7,"premium":1.2121993127147763,"strike":22.20274914089347,"iv":0.2595910652920962,"gamma":0.21968659793814432,"theta":-0.0073106529209622,"vega":0.02034020618556701,"rho":-0.012988740803868243,"breakevenPct":1.0346542754422798},{"delta":0.75,"premium":1.4412943871706758,"strike":22.489117983963347,"iv":0.2628270332187858,"gamma":0.195373883161512,"theta":-0.006336998854524626,"vega":0.018278350515463917,"rho":-0.013985418409507963,"breakevenPct":0.7646223630708764},{"delta":0.8,"premium":1.6703894616265753,"strike":22.77548682703322,"iv":0.2660630011454754,"gamma":0.17106116838487967,"theta":-0.005363344788087055,"vega":0.01621649484536082,"rho":-0.014982096015147682,"breakevenPct":0.49459045069947305},{"delta":0.85,"premium":2.078416485900217,"strike":23.234273318872017,"iv":0.28574880694143173,"gamma":0.13859956616052058,"theta":-0.004576572668112798,"vega":0.013897180043383946,"rho":-0.016112028772294614,"breakevenPct":0.2552718860358384},{"delta":0.9,"premium":5.068274111675132,"strike":26.218274111675132,"iv":0.539745177664975,"gamma":0.055971573604060854,"theta":-0.0070309644670050785,"vega":0.010486294416243653,"rho":-0.019235027170258198,"breakevenPct":0.2828854314002936}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}