{"symbol":"MCFT","url":"https://intraalpha.com/companies/MCFT","capturedAt":"2026-10-22T23:24:42.568Z","state":"ready","quote":{"symbol":"MCFT","last_price":20.29,"prev_close":19.4,"regular_close":20.29,"change":0.89,"change_pct":4.5876,"regular_change":0.89,"regular_change_pct":4.5876,"extended_change":0,"extended_change_pct":0,"bid":18.88,"ask":22,"bid_size":100,"ask_size":400,"volume":167840,"vwap":20.124877,"open":19.35,"high":20.34,"low":19.35,"close":20.29,"trade_count":4132,"last_trade_at":"2026-10-22T20:00:00.283268199Z","last_quote_at":"2026-10-22T20:01:26.977008595Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:41.347391297-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MCFT","fetched_at":"2026-10-22T23:24:42.124970+00:00","name":"MasterCraft Boat Holdings, Inc.","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RECREATIONAL VEHICLES","country":"USA","description":"MasterCraft Boat Holdings, Inc. designs, manufactures and markets motorized pleasure boats. The company is headquartered in Vonore, Tennessee.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":472184000,"ebitda":22588000,"pe_ratio":null,"peg_ratio":1.35,"book_value":15.59,"dividend_per_share":null,"dividend_yield":null,"eps":-0.09,"revenue_ttm":348903000,"gross_profit_ttm":79779000,"profit_margin":-0.0048,"operating_margin_ttm":0.0288,"return_on_assets_ttm":0.0147,"return_on_equity_ttm":-0.0057,"quarterly_earnings_growth":-0.087,"quarterly_revenue_growth":0.634,"analyst_target_price":26.2,"analyst_number":1,"beta":1.116,"fifty_two_week_high":28.44,"fifty_two_week_low":17.19,"fifty_day_ma":21.57,"two_hundred_day_ma":22.56,"shares_outstanding":24339400,"forward_pe":10.54,"price_to_sales":1.353,"price_to_book":1.252,"ev_to_revenue":1.272,"ev_to_ebitda":29.17},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:24:42.124970+00:00"},"optionObservedAt":"2026-10-22T19:55:03.200Z","bars":[{"c":19.41,"h":19.45,"l":19.4,"n":34,"o":19.41,"t":"2026-10-15T13:30:00Z","v":1891,"vw":19.412781},{"c":19.685,"h":19.685,"l":19.685,"n":10,"o":19.685,"t":"2026-10-15T13:35:00Z","v":624,"vw":19.685},{"c":19.83,"h":19.83,"l":19.5475,"n":82,"o":19.5475,"t":"2026-10-15T13:40:00Z","v":5786,"vw":19.693129},{"c":19.76,"h":19.77,"l":19.68,"n":16,"o":19.68,"t":"2026-10-15T13:50:00Z","v":827,"vw":19.75073},{"c":19.855,"h":19.95,"l":19.735,"n":70,"o":19.735,"t":"2026-10-15T13:55:00Z","v":4633,"vw":19.822083},{"c":20.015,"h":20.015,"l":19.855,"n":25,"o":19.855,"t":"2026-10-15T14:00:00Z","v":1169,"vw":19.9688},{"c":20.125,"h":20.13,"l":19.9054,"n":29,"o":20.025,"t":"2026-10-15T14:05:00Z","v":1496,"vw":20.045781},{"c":20.13,"h":20.235,"l":20.08,"n":171,"o":20.23,"t":"2026-10-15T14:10:00Z","v":4803,"vw":20.161154},{"c":20.19,"h":20.22,"l":20.19,"n":25,"o":20.22,"t":"2026-10-15T14:15:00Z","v":944,"vw":20.201429},{"c":20.205,"h":20.205,"l":20.19,"n":12,"o":20.19,"t":"2026-10-15T14:20:00Z","v":508,"vw":20.2},{"c":20.31,"h":20.31,"l":20.225,"n":92,"o":20.225,"t":"2026-10-15T14:30:00Z","v":3904,"vw":20.269536},{"c":20.32,"h":20.32,"l":20.32,"n":12,"o":20.32,"t":"2026-10-15T14:35:00Z","v":527,"vw":20.32},{"c":20.3,"h":20.3,"l":20.3,"n":6,"o":20.3,"t":"2026-10-15T14:40:00Z","v":116,"vw":20.3},{"c":20.2775,"h":20.2775,"l":20.2,"n":74,"o":20.27,"t":"2026-10-15T14:45:00Z","v":5782,"vw":20.223798},{"c":20.2495,"h":20.285,"l":20.19,"n":78,"o":20.2,"t":"2026-10-15T14:50:00Z","v":3499,"vw":20.214275},{"c":20.305,"h":20.305,"l":20.305,"n":14,"o":20.305,"t":"2026-10-15T14:55:00Z","v":126,"vw":20.305},{"c":20.26,"h":20.32,"l":20.24,"n":147,"o":20.25,"t":"2026-10-15T15:00:00Z","v":9071,"vw":20.258403},{"c":20.3,"h":20.37,"l":20.3,"n":30,"o":20.345,"t":"2026-10-15T15:05:00Z","v":1719,"vw":20.312657},{"c":20.29,"h":20.37,"l":20.29,"n":21,"o":20.37,"t":"2026-10-15T15:10:00Z","v":886,"vw":20.308333},{"c":20.25,"h":20.25,"l":20.24,"n":18,"o":20.25,"t":"2026-10-15T15:15:00Z","v":906,"vw":20.248},{"c":20.18,"h":20.22,"l":20.16,"n":30,"o":20.21,"t":"2026-10-15T15:20:00Z","v":1822,"vw":20.195128},{"c":20.24,"h":20.24,"l":20.24,"n":7,"o":20.24,"t":"2026-10-15T15:25:00Z","v":213,"vw":20.24},{"c":20.2075,"h":20.24,"l":20.17,"n":18,"o":20.24,"t":"2026-10-15T15:30:00Z","v":1222,"vw":20.218077},{"c":20.173,"h":20.173,"l":20.16,"n":22,"o":20.16,"t":"2026-10-15T15:40:00Z","v":1438,"vw":20.166456},{"c":20.08,"h":20.1101,"l":20.08,"n":35,"o":20.11,"t":"2026-10-15T15:45:00Z","v":2395,"vw":20.088144},{"c":20.01,"h":20.105,"l":20.01,"n":41,"o":20.08,"t":"2026-10-15T15:50:00Z","v":4320,"vw":20.086168},{"c":20.14,"h":20.14,"l":20.14,"n":4,"o":20.14,"t":"2026-10-15T15:55:00Z","v":172,"vw":20.14},{"c":19.965,"h":20.0775,"l":19.965,"n":34,"o":20.0775,"t":"2026-10-15T16:05:00Z","v":1406,"vw":19.995583},{"c":19.9715,"h":19.9715,"l":19.9715,"n":1,"o":19.9715,"t":"2026-10-15T16:10:00Z","v":183,"vw":19.9715},{"c":19.99,"h":19.99,"l":19.99,"n":2,"o":19.99,"t":"2026-10-15T16:20:00Z","v":140,"vw":19.99},{"c":19.98,"h":19.98,"l":19.96,"n":13,"o":19.96,"t":"2026-10-15T16:25:00Z","v":260,"vw":19.97},{"c":19.94,"h":19.94,"l":19.94,"n":5,"o":19.94,"t":"2026-10-15T16:30:00Z","v":114,"vw":19.94},{"c":20,"h":20.01,"l":19.98,"n":110,"o":19.98,"t":"2026-10-15T16:35:00Z","v":3484,"vw":19.992106},{"c":19.94,"h":19.96,"l":19.94,"n":14,"o":19.96,"t":"2026-10-15T16:40:00Z","v":585,"vw":19.946667},{"c":19.89,"h":19.945,"l":19.89,"n":21,"o":19.94,"t":"2026-10-15T16:50:00Z","v":1042,"vw":19.923165},{"c":19.925,"h":19.925,"l":19.925,"n":7,"o":19.925,"t":"2026-10-15T17:00:00Z","v":158,"vw":19.925},{"c":19.88,"h":19.88,"l":19.88,"n":19,"o":19.88,"t":"2026-10-15T17:05:00Z","v":392,"vw":19.88},{"c":19.89,"h":19.915,"l":19.85,"n":68,"o":19.905,"t":"2026-10-15T17:10:00Z","v":3145,"vw":19.873611},{"c":19.9026,"h":19.9026,"l":19.885,"n":16,"o":19.885,"t":"2026-10-15T17:15:00Z","v":670,"vw":19.892307},{"c":19.84,"h":19.86,"l":19.84,"n":23,"o":19.86,"t":"2026-10-15T17:20:00Z","v":1048,"vw":19.856351},{"c":19.83,"h":19.83,"l":19.83,"n":25,"o":19.83,"t":"2026-10-15T17:25:00Z","v":550,"vw":19.83},{"c":19.86,"h":19.86,"l":19.81,"n":49,"o":19.82,"t":"2026-10-15T17:30:00Z","v":2433,"vw":19.827632},{"c":19.865,"h":19.865,"l":19.865,"n":18,"o":19.865,"t":"2026-10-15T17:35:00Z","v":514,"vw":19.865},{"c":19.87,"h":19.87,"l":19.865,"n":15,"o":19.865,"t":"2026-10-15T17:40:00Z","v":811,"vw":19.865984},{"c":19.89,"h":19.89,"l":19.83,"n":30,"o":19.83,"t":"2026-10-15T17:45:00Z","v":1043,"vw":19.868571},{"c":19.9,"h":19.9,"l":19.89,"n":40,"o":19.89,"t":"2026-10-15T17:50:00Z","v":896,"vw":19.892198},{"c":19.925,"h":19.925,"l":19.89,"n":20,"o":19.92,"t":"2026-10-15T17:55:00Z","v":684,"vw":19.917191},{"c":19.93,"h":19.9442,"l":19.89,"n":65,"o":19.9442,"t":"2026-10-15T18:00:00Z","v":2868,"vw":19.92528},{"c":19.84,"h":19.9,"l":19.84,"n":56,"o":19.9,"t":"2026-10-15T18:05:00Z","v":2589,"vw":19.87976},{"c":19.895,"h":19.895,"l":19.875,"n":17,"o":19.875,"t":"2026-10-15T18:15:00Z","v":347,"vw":19.886462},{"c":19.85,"h":19.85,"l":19.85,"n":7,"o":19.85,"t":"2026-10-15T18:20:00Z","v":111,"vw":19.85},{"c":19.86,"h":19.905,"l":19.86,"n":27,"o":19.8925,"t":"2026-10-15T18:25:00Z","v":1137,"vw":19.891421},{"c":19.86,"h":19.86,"l":19.86,"n":10,"o":19.86,"t":"2026-10-15T18:30:00Z","v":268,"vw":19.86},{"c":19.86,"h":19.88,"l":19.86,"n":68,"o":19.86,"t":"2026-10-15T18:35:00Z","v":2230,"vw":19.861667},{"c":19.85,"h":19.92,"l":19.85,"n":58,"o":19.86,"t":"2026-10-15T18:40:00Z","v":3002,"vw":19.877555},{"c":19.875,"h":19.875,"l":19.85,"n":13,"o":19.85,"t":"2026-10-15T18:50:00Z","v":315,"vw":19.8625},{"c":19.85,"h":19.875,"l":19.85,"n":13,"o":19.875,"t":"2026-10-15T18:55:00Z","v":526,"vw":19.85625},{"c":19.875,"h":19.89,"l":19.85,"n":47,"o":19.85,"t":"2026-10-15T19:00:00Z","v":1932,"vw":19.87},{"c":19.86,"h":19.865,"l":19.86,"n":79,"o":19.86,"t":"2026-10-15T19:05:00Z","v":2165,"vw":19.86055},{"c":19.83,"h":19.87,"l":19.83,"n":48,"o":19.87,"t":"2026-10-15T19:10:00Z","v":1548,"vw":19.843846},{"c":19.875,"h":19.875,"l":19.85,"n":38,"o":19.855,"t":"2026-10-15T19:15:00Z","v":992,"vw":19.857},{"c":19.85,"h":19.85,"l":19.85,"n":19,"o":19.85,"t":"2026-10-15T19:20:00Z","v":411,"vw":19.85},{"c":19.85,"h":19.88,"l":19.85,"n":48,"o":19.86,"t":"2026-10-15T19:25:00Z","v":1728,"vw":19.864286},{"c":19.93,"h":19.93,"l":19.88,"n":57,"o":19.88,"t":"2026-10-15T19:30:00Z","v":1707,"vw":19.901698},{"c":19.9,"h":19.965,"l":19.85,"n":72,"o":19.935,"t":"2026-10-15T19:35:00Z","v":3392,"vw":19.91},{"c":19.88,"h":19.885,"l":19.86,"n":60,"o":19.86,"t":"2026-10-15T19:40:00Z","v":1713,"vw":19.877146},{"c":19.87,"h":19.905,"l":19.86,"n":58,"o":19.88,"t":"2026-10-15T19:45:00Z","v":1673,"vw":19.885516},{"c":19.95,"h":19.98,"l":19.87,"n":146,"o":19.9,"t":"2026-10-15T19:50:00Z","v":4539,"vw":19.9096},{"c":19.91,"h":19.965,"l":19.89,"n":405,"o":19.91,"t":"2026-10-15T19:55:00Z","v":12501,"vw":19.925598},{"c":19.93,"h":19.93,"l":19.93,"n":14,"o":19.93,"t":"2026-10-15T20:00:00Z","v":26598,"vw":19.93},{"c":20.37,"h":20.4,"l":19.881,"n":23,"o":19.99,"t":"2026-10-16T13:30:00Z","v":5045,"vw":20.009315},{"c":20.21,"h":20.41,"l":20.205,"n":26,"o":20.41,"t":"2026-10-16T13:35:00Z","v":1120,"vw":20.31098},{"c":20.38,"h":20.4,"l":20.2,"n":23,"o":20.2,"t":"2026-10-16T13:40:00Z","v":1624,"vw":20.310076},{"c":20.33,"h":20.33,"l":20.29,"n":42,"o":20.33,"t":"2026-10-16T13:45:00Z","v":2027,"vw":20.318733},{"c":20.17,"h":20.17,"l":20.17,"n":4,"o":20.17,"t":"2026-10-16T14:00:00Z","v":181,"vw":20.17},{"c":20.19,"h":20.23,"l":20.18,"n":30,"o":20.18,"t":"2026-10-16T14:05:00Z","v":2033,"vw":20.200313},{"c":20.12,"h":20.2,"l":20.12,"n":35,"o":20.2,"t":"2026-10-16T14:10:00Z","v":1333,"vw":20.19},{"c":20.125,"h":20.125,"l":20.11,"n":18,"o":20.11,"t":"2026-10-16T14:15:00Z","v":684,"vw":20.11375},{"c":20.16,"h":20.16,"l":20.125,"n":30,"o":20.125,"t":"2026-10-16T14:20:00Z","v":940,"vw":20.152358},{"c":20.13,"h":20.14,"l":20.13,"n":6,"o":20.14,"t":"2026-10-16T14:30:00Z","v":304,"vw":20.135},{"c":20.03,"h":20.06,"l":19.995,"n":25,"o":19.995,"t":"2026-10-16T14:35:00Z","v":999,"vw":20.023775},{"c":19.98,"h":19.98,"l":19.98,"n":4,"o":19.98,"t":"2026-10-16T14:40:00Z","v":156,"vw":19.98},{"c":20.03,"h":20.03,"l":20.03,"n":3,"o":20.03,"t":"2026-10-16T14:45:00Z","v":611,"vw":20.03},{"c":20,"h":20,"l":20,"n":16,"o":20,"t":"2026-10-16T14:50:00Z","v":483,"vw":20},{"c":20.11,"h":20.11,"l":20.08,"n":44,"o":20.08,"t":"2026-10-16T14:55:00Z","v":1378,"vw":20.097893},{"c":20.16,"h":20.17,"l":20.16,"n":9,"o":20.17,"t":"2026-10-16T15:00:00Z","v":309,"vw":20.165},{"c":20.08,"h":20.13,"l":20.08,"n":47,"o":20.13,"t":"2026-10-16T15:15:00Z","v":2182,"vw":20.096501},{"c":20.03,"h":20.09,"l":20.03,"n":30,"o":20.06,"t":"2026-10-16T15:20:00Z","v":1639,"vw":20.057509},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-16T15:25:00Z","v":106,"vw":20},{"c":19.97,"h":19.98,"l":19.97,"n":17,"o":19.98,"t":"2026-10-16T15:35:00Z","v":982,"vw":19.972899},{"c":19.95,"h":19.95,"l":19.94,"n":17,"o":19.94,"t":"2026-10-16T15:40:00Z","v":847,"vw":19.942857},{"c":20.09,"h":20.09,"l":19.97,"n":50,"o":19.97,"t":"2026-10-16T15:45:00Z","v":2587,"vw":20.00327},{"c":20,"h":20.07,"l":20,"n":17,"o":20.07,"t":"2026-10-16T15:55:00Z","v":1237,"vw":20.019131},{"c":19.975,"h":19.975,"l":19.975,"n":7,"o":19.975,"t":"2026-10-16T16:00:00Z","v":370,"vw":19.975},{"c":19.97,"h":19.97,"l":19.97,"n":4,"o":19.97,"t":"2026-10-16T16:05:00Z","v":245,"vw":19.97},{"c":19.93,"h":19.97,"l":19.93,"n":17,"o":19.97,"t":"2026-10-16T16:10:00Z","v":1727,"vw":19.964595},{"c":19.89,"h":19.89,"l":19.89,"n":9,"o":19.89,"t":"2026-10-16T16:15:00Z","v":178,"vw":19.89},{"c":19.775,"h":19.81,"l":19.765,"n":26,"o":19.81,"t":"2026-10-16T16:30:00Z","v":812,"vw":19.79},{"c":19.76,"h":19.76,"l":19.76,"n":8,"o":19.76,"t":"2026-10-16T16:40:00Z","v":463,"vw":19.76},{"c":19.81,"h":19.81,"l":19.74,"n":92,"o":19.74,"t":"2026-10-16T16:45:00Z","v":4311,"vw":19.747646},{"c":19.84,"h":19.84,"l":19.84,"n":1,"o":19.84,"t":"2026-10-16T16:50:00Z","v":100,"vw":19.84},{"c":19.74,"h":19.84,"l":19.74,"n":50,"o":19.84,"t":"2026-10-16T16:55:00Z","v":1882,"vw":19.786},{"c":19.72,"h":19.72,"l":19.72,"n":3,"o":19.72,"t":"2026-10-16T17:10:00Z","v":180,"vw":19.72},{"c":19.69,"h":19.69,"l":19.69,"n":17,"o":19.69,"t":"2026-10-16T17:15:00Z","v":537,"vw":19.69},{"c":19.69,"h":19.69,"l":19.69,"n":2,"o":19.69,"t":"2026-10-16T17:20:00Z","v":112,"vw":19.69},{"c":19.69,"h":19.765,"l":19.69,"n":76,"o":19.715,"t":"2026-10-16T17:25:00Z","v":3614,"vw":19.726739},{"c":19.7001,"h":19.7001,"l":19.67,"n":13,"o":19.67,"t":"2026-10-16T17:30:00Z","v":452,"vw":19.68648},{"c":19.765,"h":19.765,"l":19.765,"n":3,"o":19.765,"t":"2026-10-16T17:35:00Z","v":201,"vw":19.765},{"c":19.78,"h":19.8,"l":19.77,"n":55,"o":19.77,"t":"2026-10-16T17:40:00Z","v":2924,"vw":19.782529},{"c":19.72,"h":19.75,"l":19.72,"n":26,"o":19.75,"t":"2026-10-16T17:45:00Z","v":946,"vw":19.741667},{"c":19.7,"h":19.71,"l":19.7,"n":14,"o":19.71,"t":"2026-10-16T17:50:00Z","v":418,"vw":19.705},{"c":19.635,"h":19.67,"l":19.635,"n":20,"o":19.66,"t":"2026-10-16T17:55:00Z","v":933,"vw":19.649526},{"c":19.61,"h":19.67,"l":19.61,"n":23,"o":19.66,"t":"2026-10-16T18:00:00Z","v":1224,"vw":19.645714},{"c":19.605,"h":19.605,"l":19.605,"n":2,"o":19.605,"t":"2026-10-16T18:05:00Z","v":182,"vw":19.605},{"c":19.615,"h":19.64,"l":19.615,"n":10,"o":19.64,"t":"2026-10-16T18:15:00Z","v":326,"vw":19.6275},{"c":19.66,"h":19.66,"l":19.63,"n":46,"o":19.63,"t":"2026-10-16T18:20:00Z","v":1162,"vw":19.6425},{"c":19.65,"h":19.67,"l":19.65,"n":26,"o":19.67,"t":"2026-10-16T18:25:00Z","v":1243,"vw":19.653636},{"c":19.64,"h":19.67,"l":19.61,"n":59,"o":19.67,"t":"2026-10-16T18:30:00Z","v":1917,"vw":19.640612},{"c":19.655,"h":19.68,"l":19.655,"n":10,"o":19.68,"t":"2026-10-16T18:40:00Z","v":423,"vw":19.663013},{"c":19.68,"h":19.68,"l":19.66,"n":23,"o":19.66,"t":"2026-10-16T18:45:00Z","v":954,"vw":19.664},{"c":19.71,"h":19.71,"l":19.7,"n":30,"o":19.7,"t":"2026-10-16T18:50:00Z","v":548,"vw":19.703333},{"c":19.69,"h":19.69,"l":19.68,"n":28,"o":19.68,"t":"2026-10-16T18:55:00Z","v":992,"vw":19.682},{"c":19.66,"h":19.69,"l":19.66,"n":43,"o":19.69,"t":"2026-10-16T19:00:00Z","v":1017,"vw":19.68},{"c":19.67,"h":19.68,"l":19.65,"n":20,"o":19.68,"t":"2026-10-16T19:05:00Z","v":971,"vw":19.668572},{"c":19.69,"h":19.72,"l":19.69,"n":56,"o":19.69,"t":"2026-10-16T19:10:00Z","v":1441,"vw":19.69375},{"c":19.68,"h":19.695,"l":19.68,"n":14,"o":19.695,"t":"2026-10-16T19:15:00Z","v":552,"vw":19.683464},{"c":19.69,"h":19.725,"l":19.69,"n":65,"o":19.71,"t":"2026-10-16T19:20:00Z","v":1951,"vw":19.701316},{"c":19.67,"h":19.67,"l":19.67,"n":9,"o":19.67,"t":"2026-10-16T19:25:00Z","v":224,"vw":19.67},{"c":19.62,"h":19.67,"l":19.62,"n":80,"o":19.655,"t":"2026-10-16T19:30:00Z","v":3838,"vw":19.655937},{"c":19.575,"h":19.6,"l":19.57,"n":51,"o":19.6,"t":"2026-10-16T19:35:00Z","v":1458,"vw":19.58266},{"c":19.56,"h":19.56,"l":19.56,"n":22,"o":19.56,"t":"2026-10-16T19:40:00Z","v":523,"vw":19.56},{"c":19.555,"h":19.56,"l":19.54,"n":27,"o":19.54,"t":"2026-10-16T19:45:00Z","v":1192,"vw":19.555},{"c":19.57,"h":19.57,"l":19.555,"n":58,"o":19.555,"t":"2026-10-16T19:50:00Z","v":2346,"vw":19.55803},{"c":19.63,"h":19.66,"l":19.57,"n":426,"o":19.57,"t":"2026-10-16T19:55:00Z","v":16196,"vw":19.600299},{"c":19.64,"h":19.64,"l":19.64,"n":17,"o":19.64,"t":"2026-10-16T20:00:00Z","v":23524,"vw":19.64},{"c":19.635,"h":19.66,"l":19.615,"n":41,"o":19.66,"t":"2026-10-19T13:30:00Z","v":2344,"vw":19.633605},{"c":19.585,"h":19.585,"l":19.585,"n":6,"o":19.585,"t":"2026-10-19T13:45:00Z","v":272,"vw":19.585},{"c":19.35,"h":19.5,"l":19.32,"n":40,"o":19.5,"t":"2026-10-19T13:55:00Z","v":2109,"vw":19.405924},{"c":19.435,"h":19.45,"l":19.435,"n":31,"o":19.45,"t":"2026-10-19T14:00:00Z","v":1367,"vw":19.439},{"c":19.395,"h":19.44,"l":19.37,"n":142,"o":19.42,"t":"2026-10-19T14:15:00Z","v":11436,"vw":19.396372},{"c":19.38,"h":19.38,"l":19.38,"n":6,"o":19.38,"t":"2026-10-19T14:20:00Z","v":1059,"vw":19.38},{"c":19.4,"h":19.45,"l":19.33,"n":137,"o":19.34,"t":"2026-10-19T14:25:00Z","v":14634,"vw":19.378146},{"c":19.315,"h":19.33,"l":19.28,"n":27,"o":19.33,"t":"2026-10-19T14:35:00Z","v":911,"vw":19.31375},{"c":19.26,"h":19.26,"l":19.24,"n":31,"o":19.26,"t":"2026-10-19T14:55:00Z","v":1386,"vw":19.245},{"c":19.24,"h":19.24,"l":19.24,"n":3,"o":19.24,"t":"2026-10-19T15:00:00Z","v":131,"vw":19.24},{"c":19.27,"h":19.27,"l":19.27,"n":3,"o":19.27,"t":"2026-10-19T15:10:00Z","v":236,"vw":19.27},{"c":19.36,"h":19.36,"l":19.36,"n":7,"o":19.36,"t":"2026-10-19T15:15:00Z","v":404,"vw":19.36},{"c":19.265,"h":19.265,"l":19.265,"n":6,"o":19.265,"t":"2026-10-19T15:25:00Z","v":163,"vw":19.265},{"c":19.335,"h":19.335,"l":19.335,"n":5,"o":19.335,"t":"2026-10-19T15:35:00Z","v":205,"vw":19.335},{"c":19.28,"h":19.28,"l":19.28,"n":8,"o":19.28,"t":"2026-10-19T15:40:00Z","v":183,"vw":19.28},{"c":19.28,"h":19.28,"l":19.28,"n":11,"o":19.28,"t":"2026-10-19T15:45:00Z","v":264,"vw":19.28},{"c":19.28,"h":19.28,"l":19.28,"n":9,"o":19.28,"t":"2026-10-19T15:50:00Z","v":343,"vw":19.28},{"c":19.28,"h":19.28,"l":19.28,"n":6,"o":19.28,"t":"2026-10-19T16:00:00Z","v":108,"vw":19.28},{"c":19.28,"h":19.28,"l":19.28,"n":8,"o":19.28,"t":"2026-10-19T16:05:00Z","v":163,"vw":19.28},{"c":19.27,"h":19.27,"l":19.27,"n":26,"o":19.27,"t":"2026-10-19T16:15:00Z","v":1030,"vw":19.27},{"c":19.225,"h":19.32,"l":19.225,"n":138,"o":19.3,"t":"2026-10-19T16:20:00Z","v":4372,"vw":19.279671},{"c":19.245,"h":19.255,"l":19.245,"n":14,"o":19.255,"t":"2026-10-19T16:25:00Z","v":342,"vw":19.25},{"c":19.215,"h":19.215,"l":19.215,"n":2,"o":19.215,"t":"2026-10-19T16:30:00Z","v":309,"vw":19.215},{"c":19.275,"h":19.275,"l":19.23,"n":40,"o":19.23,"t":"2026-10-19T16:40:00Z","v":1302,"vw":19.240896},{"c":19.24,"h":19.25,"l":19.22,"n":29,"o":19.25,"t":"2026-10-19T17:00:00Z","v":1353,"vw":19.237222},{"c":19.3821,"h":19.3821,"l":19.3,"n":7,"o":19.3,"t":"2026-10-19T17:05:00Z","v":2784,"vw":19.349254},{"c":19.3,"h":19.3,"l":19.3,"n":2,"o":19.3,"t":"2026-10-19T17:10:00Z","v":101,"vw":19.3},{"c":19.21,"h":19.21,"l":19.21,"n":6,"o":19.21,"t":"2026-10-19T17:20:00Z","v":113,"vw":19.21},{"c":19.27,"h":19.3409,"l":19.27,"n":33,"o":19.28,"t":"2026-10-19T17:25:00Z","v":1441,"vw":19.293879},{"c":19.275,"h":19.34,"l":19.27,"n":33,"o":19.27,"t":"2026-10-19T17:30:00Z","v":1406,"vw":19.298018},{"c":19.22,"h":19.28,"l":19.22,"n":13,"o":19.27,"t":"2026-10-19T17:35:00Z","v":466,"vw":19.256667},{"c":19.27,"h":19.27,"l":19.27,"n":15,"o":19.27,"t":"2026-10-19T17:45:00Z","v":513,"vw":19.27},{"c":19.29,"h":19.31,"l":19.26,"n":14,"o":19.31,"t":"2026-10-19T18:00:00Z","v":498,"vw":19.286667},{"c":19.295,"h":19.295,"l":19.295,"n":25,"o":19.295,"t":"2026-10-19T18:05:00Z","v":880,"vw":19.295},{"c":19.37,"h":19.37,"l":19.295,"n":51,"o":19.295,"t":"2026-10-19T18:10:00Z","v":2700,"vw":19.323095},{"c":19.315,"h":19.32,"l":19.31,"n":49,"o":19.32,"t":"2026-10-19T18:25:00Z","v":2575,"vw":19.312188},{"c":19.28,"h":19.31,"l":19.28,"n":41,"o":19.29,"t":"2026-10-19T18:35:00Z","v":1432,"vw":19.283311},{"c":19.25,"h":19.25,"l":19.25,"n":16,"o":19.25,"t":"2026-10-19T18:40:00Z","v":434,"vw":19.25},{"c":19.23,"h":19.23,"l":19.23,"n":17,"o":19.23,"t":"2026-10-19T18:45:00Z","v":380,"vw":19.23},{"c":19.19,"h":19.225,"l":19.19,"n":50,"o":19.225,"t":"2026-10-19T18:50:00Z","v":618,"vw":19.2075},{"c":19.22,"h":19.255,"l":19.21,"n":71,"o":19.215,"t":"2026-10-19T18:55:00Z","v":2549,"vw":19.225859},{"c":19.2328,"h":19.2328,"l":19.23,"n":12,"o":19.23,"t":"2026-10-19T19:05:00Z","v":340,"vw":19.2314},{"c":19.24,"h":19.24,"l":19.24,"n":17,"o":19.24,"t":"2026-10-19T19:10:00Z","v":290,"vw":19.24},{"c":19.28,"h":19.28,"l":19.255,"n":39,"o":19.26,"t":"2026-10-19T19:15:00Z","v":1441,"vw":19.26434},{"c":19.275,"h":19.28,"l":19.275,"n":21,"o":19.28,"t":"2026-10-19T19:20:00Z","v":555,"vw":19.276667},{"c":19.27,"h":19.275,"l":19.24,"n":39,"o":19.275,"t":"2026-10-19T19:25:00Z","v":877,"vw":19.262},{"c":19.25,"h":19.28,"l":19.25,"n":58,"o":19.26,"t":"2026-10-19T19:30:00Z","v":2034,"vw":19.263994},{"c":19.3,"h":19.3,"l":19.28,"n":53,"o":19.28,"t":"2026-10-19T19:35:00Z","v":2123,"vw":19.290973},{"c":19.27,"h":19.3,"l":19.26,"n":81,"o":19.3,"t":"2026-10-19T19:40:00Z","v":2436,"vw":19.274811},{"c":19.25,"h":19.25,"l":19.25,"n":37,"o":19.25,"t":"2026-10-19T19:45:00Z","v":1790,"vw":19.25},{"c":19.22,"h":19.275,"l":19.22,"n":111,"o":19.26,"t":"2026-10-19T19:50:00Z","v":4075,"vw":19.251779},{"c":19.23,"h":19.23,"l":19.16,"n":437,"o":19.205,"t":"2026-10-19T19:55:00Z","v":10217,"vw":19.190181},{"c":19.21,"h":19.21,"l":19.21,"n":12,"o":19.21,"t":"2026-10-19T20:00:00Z","v":33227,"vw":19.21},{"c":19.25,"h":19.25,"l":19.25,"n":4,"o":19.25,"t":"2026-10-20T13:30:00Z","v":1208,"vw":19.25},{"c":19.345,"h":19.44,"l":19.345,"n":13,"o":19.44,"t":"2026-10-20T13:35:00Z","v":430,"vw":19.405347},{"c":19.535,"h":19.535,"l":19.44,"n":38,"o":19.44,"t":"2026-10-20T13:40:00Z","v":1485,"vw":19.491951},{"c":19.44,"h":19.6,"l":19.44,"n":95,"o":19.535,"t":"2026-10-20T13:45:00Z","v":8619,"vw":19.516572},{"c":19.56,"h":19.56,"l":19.56,"n":4,"o":19.56,"t":"2026-10-20T13:50:00Z","v":158,"vw":19.56},{"c":19.61,"h":19.61,"l":19.56,"n":30,"o":19.56,"t":"2026-10-20T13:55:00Z","v":876,"vw":19.588},{"c":19.5,"h":19.51,"l":19.45,"n":28,"o":19.51,"t":"2026-10-20T14:00:00Z","v":1239,"vw":19.491491},{"c":19.375,"h":19.375,"l":19.375,"n":10,"o":19.375,"t":"2026-10-20T14:05:00Z","v":610,"vw":19.375},{"c":19.415,"h":19.415,"l":19.415,"n":15,"o":19.415,"t":"2026-10-20T14:10:00Z","v":598,"vw":19.415},{"c":19.375,"h":19.375,"l":19.28,"n":17,"o":19.31,"t":"2026-10-20T14:15:00Z","v":769,"vw":19.335},{"c":19.565,"h":19.565,"l":19.2901,"n":31,"o":19.2901,"t":"2026-10-20T14:20:00Z","v":679,"vw":19.432284},{"c":19.5,"h":19.5,"l":19.5,"n":17,"o":19.5,"t":"2026-10-20T14:30:00Z","v":472,"vw":19.5},{"c":19.52,"h":19.52,"l":19.52,"n":6,"o":19.52,"t":"2026-10-20T14:35:00Z","v":230,"vw":19.52},{"c":19.63,"h":19.63,"l":19.63,"n":7,"o":19.63,"t":"2026-10-20T14:40:00Z","v":210,"vw":19.63},{"c":19.62,"h":19.62,"l":19.54,"n":54,"o":19.585,"t":"2026-10-20T14:50:00Z","v":1830,"vw":19.57248},{"c":19.73,"h":19.73,"l":19.73,"n":7,"o":19.73,"t":"2026-10-20T14:55:00Z","v":259,"vw":19.73},{"c":19.64,"h":19.66,"l":19.64,"n":26,"o":19.66,"t":"2026-10-20T15:05:00Z","v":723,"vw":19.645},{"c":19.62,"h":19.64,"l":19.62,"n":24,"o":19.64,"t":"2026-10-20T15:10:00Z","v":1015,"vw":19.628571},{"c":19.605,"h":19.605,"l":19.605,"n":13,"o":19.605,"t":"2026-10-20T15:15:00Z","v":397,"vw":19.605},{"c":19.58,"h":19.58,"l":19.58,"n":5,"o":19.58,"t":"2026-10-20T15:30:00Z","v":205,"vw":19.58},{"c":19.61,"h":19.61,"l":19.61,"n":10,"o":19.61,"t":"2026-10-20T15:35:00Z","v":413,"vw":19.61},{"c":19.66,"h":19.66,"l":19.65,"n":48,"o":19.65,"t":"2026-10-20T15:40:00Z","v":1720,"vw":19.651198},{"c":19.69,"h":19.69,"l":19.66,"n":36,"o":19.69,"t":"2026-10-20T15:45:00Z","v":1199,"vw":19.680141},{"c":19.63,"h":19.64,"l":19.62,"n":52,"o":19.64,"t":"2026-10-20T15:55:00Z","v":976,"vw":19.63},{"c":19.57,"h":19.57,"l":19.57,"n":4,"o":19.57,"t":"2026-10-20T16:05:00Z","v":142,"vw":19.57},{"c":19.55,"h":19.57,"l":19.55,"n":17,"o":19.57,"t":"2026-10-20T16:10:00Z","v":466,"vw":19.563333},{"c":19.56,"h":19.56,"l":19.56,"n":7,"o":19.56,"t":"2026-10-20T16:20:00Z","v":199,"vw":19.56},{"c":19.63,"h":19.69,"l":19.57,"n":93,"o":19.57,"t":"2026-10-20T16:35:00Z","v":2308,"vw":19.617753},{"c":19.69,"h":19.69,"l":19.69,"n":4,"o":19.69,"t":"2026-10-20T16:40:00Z","v":147,"vw":19.69},{"c":19.62,"h":19.62,"l":19.61,"n":16,"o":19.62,"t":"2026-10-20T16:50:00Z","v":569,"vw":19.615},{"c":19.53,"h":19.55,"l":19.505,"n":55,"o":19.55,"t":"2026-10-20T16:55:00Z","v":1939,"vw":19.521429},{"c":19.555,"h":19.555,"l":19.555,"n":7,"o":19.555,"t":"2026-10-20T17:00:00Z","v":168,"vw":19.555},{"c":19.51,"h":19.51,"l":19.51,"n":4,"o":19.51,"t":"2026-10-20T17:05:00Z","v":134,"vw":19.51},{"c":19.53,"h":19.53,"l":19.53,"n":9,"o":19.53,"t":"2026-10-20T17:10:00Z","v":244,"vw":19.53},{"c":19.54,"h":19.54,"l":19.54,"n":9,"o":19.54,"t":"2026-10-20T17:20:00Z","v":216,"vw":19.54},{"c":19.53,"h":19.53,"l":19.53,"n":4,"o":19.53,"t":"2026-10-20T17:25:00Z","v":111,"vw":19.53},{"c":19.575,"h":19.575,"l":19.575,"n":17,"o":19.575,"t":"2026-10-20T17:30:00Z","v":518,"vw":19.575},{"c":19.552,"h":19.552,"l":19.552,"n":3,"o":19.552,"t":"2026-10-20T17:35:00Z","v":102,"vw":19.552},{"c":19.53,"h":19.55,"l":19.52,"n":93,"o":19.55,"t":"2026-10-20T17:40:00Z","v":2821,"vw":19.542408},{"c":19.55,"h":19.55,"l":19.55,"n":41,"o":19.55,"t":"2026-10-20T17:45:00Z","v":1364,"vw":19.55},{"c":19.54,"h":19.54,"l":19.54,"n":6,"o":19.54,"t":"2026-10-20T17:55:00Z","v":169,"vw":19.54},{"c":19.55,"h":19.57,"l":19.55,"n":57,"o":19.555,"t":"2026-10-20T18:00:00Z","v":1561,"vw":19.557329},{"c":19.52,"h":19.52,"l":19.52,"n":13,"o":19.52,"t":"2026-10-20T18:05:00Z","v":331,"vw":19.52},{"c":19.51,"h":19.51,"l":19.485,"n":33,"o":19.485,"t":"2026-10-20T18:10:00Z","v":1003,"vw":19.500933},{"c":19.51,"h":19.51,"l":19.51,"n":20,"o":19.51,"t":"2026-10-20T18:25:00Z","v":319,"vw":19.51},{"c":19.53,"h":19.53,"l":19.53,"n":24,"o":19.53,"t":"2026-10-20T18:30:00Z","v":879,"vw":19.53},{"c":19.53,"h":19.555,"l":19.53,"n":52,"o":19.54,"t":"2026-10-20T18:35:00Z","v":1836,"vw":19.535721},{"c":19.5,"h":19.51,"l":19.5,"n":15,"o":19.51,"t":"2026-10-20T18:40:00Z","v":587,"vw":19.503333},{"c":19.555,"h":19.555,"l":19.51,"n":51,"o":19.51,"t":"2026-10-20T18:45:00Z","v":1527,"vw":19.530365},{"c":19.5487,"h":19.565,"l":19.532,"n":9,"o":19.532,"t":"2026-10-20T18:50:00Z","v":547,"vw":19.546507},{"c":19.55,"h":19.55,"l":19.532,"n":6,"o":19.532,"t":"2026-10-20T18:55:00Z","v":586,"vw":19.5428},{"c":19.57,"h":19.59,"l":19.532,"n":61,"o":19.532,"t":"2026-10-20T19:00:00Z","v":2379,"vw":19.570279},{"c":19.55,"h":19.57,"l":19.55,"n":19,"o":19.57,"t":"2026-10-20T19:05:00Z","v":1108,"vw":19.558571},{"c":19.54,"h":19.55,"l":19.54,"n":12,"o":19.55,"t":"2026-10-20T19:10:00Z","v":480,"vw":19.5425},{"c":19.53,"h":19.54,"l":19.52,"n":38,"o":19.52,"t":"2026-10-20T19:15:00Z","v":1576,"vw":19.52415},{"c":19.52,"h":19.52,"l":19.51,"n":66,"o":19.52,"t":"2026-10-20T19:20:00Z","v":2677,"vw":19.513975},{"c":19.53,"h":19.575,"l":19.5,"n":111,"o":19.5,"t":"2026-10-20T19:25:00Z","v":4471,"vw":19.545118},{"c":19.52,"h":19.54,"l":19.51,"n":59,"o":19.54,"t":"2026-10-20T19:30:00Z","v":4125,"vw":19.530732},{"c":19.54,"h":19.54,"l":19.5,"n":63,"o":19.525,"t":"2026-10-20T19:35:00Z","v":3469,"vw":19.521311},{"c":19.545,"h":19.55,"l":19.53,"n":50,"o":19.53,"t":"2026-10-20T19:40:00Z","v":1692,"vw":19.540127},{"c":19.575,"h":19.58,"l":19.565,"n":50,"o":19.57,"t":"2026-10-20T19:45:00Z","v":2112,"vw":19.569269},{"c":19.5305,"h":19.575,"l":19.53,"n":144,"o":19.55,"t":"2026-10-20T19:50:00Z","v":6896,"vw":19.553662},{"c":19.59,"h":19.6,"l":19.53,"n":303,"o":19.55,"t":"2026-10-20T19:55:00Z","v":14295,"vw":19.568498},{"c":19.56,"h":19.56,"l":19.56,"n":8,"o":19.56,"t":"2026-10-20T20:00:00Z","v":26123,"vw":19.56},{"c":19.76,"h":19.76,"l":19.76,"n":10,"o":19.76,"t":"2026-10-21T13:30:00Z","v":1299,"vw":19.76},{"c":19.605,"h":19.605,"l":19.605,"n":2,"o":19.605,"t":"2026-10-21T13:45:00Z","v":106,"vw":19.605},{"c":19.54,"h":19.65,"l":19.54,"n":52,"o":19.65,"t":"2026-10-21T13:55:00Z","v":2681,"vw":19.605},{"c":19.555,"h":19.555,"l":19.5,"n":26,"o":19.5,"t":"2026-10-21T14:00:00Z","v":2636,"vw":19.546447},{"c":19.535,"h":19.535,"l":19.535,"n":4,"o":19.535,"t":"2026-10-21T14:05:00Z","v":223,"vw":19.535},{"c":19.515,"h":19.515,"l":19.515,"n":6,"o":19.515,"t":"2026-10-21T14:10:00Z","v":1008,"vw":19.515},{"c":19.515,"h":19.61,"l":19.42,"n":37,"o":19.42,"t":"2026-10-21T14:15:00Z","v":1959,"vw":19.525316},{"c":19.42,"h":19.42,"l":19.42,"n":8,"o":19.42,"t":"2026-10-21T14:25:00Z","v":199,"vw":19.42},{"c":19.41,"h":19.43,"l":19.41,"n":34,"o":19.43,"t":"2026-10-21T14:30:00Z","v":1226,"vw":19.42},{"c":19.52,"h":19.52,"l":19.52,"n":20,"o":19.52,"t":"2026-10-21T14:35:00Z","v":1093,"vw":19.52},{"c":19.515,"h":19.52,"l":19.435,"n":19,"o":19.435,"t":"2026-10-21T14:40:00Z","v":1901,"vw":19.515},{"c":19.52,"h":19.585,"l":19.515,"n":38,"o":19.56,"t":"2026-10-21T14:45:00Z","v":2704,"vw":19.524039},{"c":19.52,"h":19.52,"l":19.52,"n":3,"o":19.52,"t":"2026-10-21T14:50:00Z","v":103,"vw":19.52},{"c":19.44,"h":19.44,"l":19.44,"n":2,"o":19.44,"t":"2026-10-21T14:55:00Z","v":102,"vw":19.44},{"c":19.44,"h":19.44,"l":19.44,"n":21,"o":19.44,"t":"2026-10-21T15:00:00Z","v":644,"vw":19.44},{"c":19.51,"h":19.51,"l":19.44,"n":7,"o":19.44,"t":"2026-10-21T15:05:00Z","v":356,"vw":19.475},{"c":19.48,"h":19.48,"l":19.48,"n":6,"o":19.48,"t":"2026-10-21T15:10:00Z","v":150,"vw":19.48},{"c":19.49,"h":19.49,"l":19.49,"n":1,"o":19.49,"t":"2026-10-21T15:15:00Z","v":100,"vw":19.49},{"c":19.48,"h":19.48,"l":19.48,"n":3,"o":19.48,"t":"2026-10-21T15:20:00Z","v":103,"vw":19.48},{"c":19.58,"h":19.6,"l":19.535,"n":85,"o":19.535,"t":"2026-10-21T15:25:00Z","v":3622,"vw":19.575058},{"c":19.59,"h":19.61,"l":19.59,"n":38,"o":19.6,"t":"2026-10-21T15:30:00Z","v":1880,"vw":19.605},{"c":19.62,"h":19.62,"l":19.59,"n":33,"o":19.61,"t":"2026-10-21T15:45:00Z","v":1589,"vw":19.605789},{"c":19.53,"h":19.54,"l":19.53,"n":28,"o":19.54,"t":"2026-10-21T16:05:00Z","v":737,"vw":19.535},{"c":19.595,"h":19.595,"l":19.525,"n":11,"o":19.525,"t":"2026-10-21T16:10:00Z","v":3255,"vw":19.592741},{"c":19.55,"h":19.595,"l":19.53,"n":9,"o":19.595,"t":"2026-10-21T16:15:00Z","v":754,"vw":19.564655},{"c":19.53,"h":19.53,"l":19.52,"n":7,"o":19.52,"t":"2026-10-21T16:20:00Z","v":338,"vw":19.525},{"c":19.54,"h":19.54,"l":19.52,"n":4,"o":19.52,"t":"2026-10-21T16:25:00Z","v":202,"vw":19.53},{"c":19.68,"h":19.68,"l":19.595,"n":95,"o":19.595,"t":"2026-10-21T16:35:00Z","v":2794,"vw":19.645163},{"c":19.6,"h":19.6,"l":19.56,"n":47,"o":19.58,"t":"2026-10-21T16:40:00Z","v":1644,"vw":19.582123},{"c":19.5,"h":19.57,"l":19.49,"n":51,"o":19.57,"t":"2026-10-21T16:45:00Z","v":2491,"vw":19.52305},{"c":19.51,"h":19.51,"l":19.51,"n":2,"o":19.51,"t":"2026-10-21T16:50:00Z","v":104,"vw":19.51},{"c":19.49,"h":19.49,"l":19.49,"n":5,"o":19.49,"t":"2026-10-21T16:55:00Z","v":165,"vw":19.49},{"c":19.475,"h":19.52,"l":19.46,"n":61,"o":19.52,"t":"2026-10-21T17:00:00Z","v":2520,"vw":19.476364},{"c":19.51,"h":19.51,"l":19.5,"n":47,"o":19.5,"t":"2026-10-21T17:05:00Z","v":2992,"vw":19.509467},{"c":19.51,"h":19.56,"l":19.51,"n":64,"o":19.515,"t":"2026-10-21T17:10:00Z","v":2821,"vw":19.528873},{"c":19.51,"h":19.535,"l":19.51,"n":5,"o":19.535,"t":"2026-10-21T17:15:00Z","v":252,"vw":19.5225},{"c":19.535,"h":19.535,"l":19.535,"n":6,"o":19.535,"t":"2026-10-21T17:25:00Z","v":142,"vw":19.535},{"c":19.5,"h":19.535,"l":19.5,"n":33,"o":19.5,"t":"2026-10-21T17:30:00Z","v":1135,"vw":19.505834},{"c":19.515,"h":19.515,"l":19.48,"n":26,"o":19.5,"t":"2026-10-21T17:40:00Z","v":2032,"vw":19.506234},{"c":19.52,"h":19.52,"l":19.51,"n":5,"o":19.51,"t":"2026-10-21T17:50:00Z","v":204,"vw":19.515},{"c":19.505,"h":19.51,"l":19.5,"n":13,"o":19.51,"t":"2026-10-21T17:55:00Z","v":684,"vw":19.505249},{"c":19.48,"h":19.48,"l":19.48,"n":5,"o":19.48,"t":"2026-10-21T18:00:00Z","v":195,"vw":19.48},{"c":19.49,"h":19.49,"l":19.49,"n":18,"o":19.49,"t":"2026-10-21T18:05:00Z","v":615,"vw":19.49},{"c":19.48,"h":19.48,"l":19.48,"n":12,"o":19.48,"t":"2026-10-21T18:10:00Z","v":341,"vw":19.48},{"c":19.46,"h":19.47,"l":19.45,"n":55,"o":19.47,"t":"2026-10-21T18:15:00Z","v":1584,"vw":19.465},{"c":19.405,"h":19.45,"l":19.405,"n":73,"o":19.435,"t":"2026-10-21T18:20:00Z","v":4130,"vw":19.425867},{"c":19.43,"h":19.43,"l":19.415,"n":30,"o":19.415,"t":"2026-10-21T18:25:00Z","v":1059,"vw":19.425},{"c":19.48,"h":19.48,"l":19.45,"n":25,"o":19.45,"t":"2026-10-21T18:30:00Z","v":715,"vw":19.465},{"c":19.46,"h":19.475,"l":19.46,"n":11,"o":19.475,"t":"2026-10-21T18:40:00Z","v":417,"vw":19.468333},{"c":19.4,"h":19.46,"l":19.4,"n":51,"o":19.46,"t":"2026-10-21T18:45:00Z","v":1636,"vw":19.427273},{"c":19.38,"h":19.39,"l":19.35,"n":57,"o":19.39,"t":"2026-10-21T18:50:00Z","v":2933,"vw":19.368895},{"c":19.31,"h":19.39,"l":19.3,"n":54,"o":19.39,"t":"2026-10-21T18:55:00Z","v":2436,"vw":19.344545},{"c":19.25,"h":19.28,"l":19.25,"n":29,"o":19.28,"t":"2026-10-21T19:00:00Z","v":1037,"vw":19.266751},{"c":19.23,"h":19.24,"l":19.23,"n":60,"o":19.23,"t":"2026-10-21T19:05:00Z","v":2434,"vw":19.236566},{"c":19.25,"h":19.25,"l":19.22,"n":14,"o":19.22,"t":"2026-10-21T19:10:00Z","v":607,"vw":19.227143},{"c":19.3,"h":19.3,"l":19.28,"n":29,"o":19.28,"t":"2026-10-21T19:15:00Z","v":995,"vw":19.293333},{"c":19.385,"h":19.395,"l":19.32,"n":55,"o":19.32,"t":"2026-10-21T19:25:00Z","v":2021,"vw":19.370781},{"c":19.385,"h":19.385,"l":19.385,"n":25,"o":19.385,"t":"2026-10-21T19:30:00Z","v":807,"vw":19.385},{"c":19.33,"h":19.35,"l":19.325,"n":24,"o":19.35,"t":"2026-10-21T19:35:00Z","v":710,"vw":19.333827},{"c":19.395,"h":19.43,"l":19.385,"n":61,"o":19.388,"t":"2026-10-21T19:40:00Z","v":1960,"vw":19.393817},{"c":19.4,"h":19.4,"l":19.4,"n":51,"o":19.4,"t":"2026-10-21T19:45:00Z","v":942,"vw":19.4},{"c":19.395,"h":19.445,"l":19.395,"n":77,"o":19.445,"t":"2026-10-21T19:50:00Z","v":2486,"vw":19.412783},{"c":19.415,"h":19.435,"l":19.35,"n":409,"o":19.35,"t":"2026-10-21T19:55:00Z","v":14680,"vw":19.401261},{"c":19.4,"h":19.4,"l":19.4,"n":27,"o":19.4,"t":"2026-10-21T20:00:00Z","v":24940,"vw":19.4},{"c":19.435,"h":19.63,"l":19.35,"n":24,"o":19.35,"t":"2026-10-22T13:30:00Z","v":3101,"vw":19.385334},{"c":19.805,"h":19.805,"l":19.48,"n":18,"o":19.48,"t":"2026-10-22T13:40:00Z","v":630,"vw":19.6425},{"c":19.8,"h":19.8,"l":19.7975,"n":8,"o":19.8,"t":"2026-10-22T13:50:00Z","v":583,"vw":19.799167},{"c":19.8,"h":19.8,"l":19.79,"n":19,"o":19.79,"t":"2026-10-22T13:55:00Z","v":865,"vw":19.792132},{"c":19.885,"h":19.885,"l":19.885,"n":6,"o":19.885,"t":"2026-10-22T14:00:00Z","v":4095,"vw":19.885},{"c":19.875,"h":19.875,"l":19.875,"n":7,"o":19.875,"t":"2026-10-22T14:05:00Z","v":716,"vw":19.875},{"c":19.875,"h":19.875,"l":19.7493,"n":11,"o":19.7493,"t":"2026-10-22T14:10:00Z","v":372,"vw":19.795856},{"c":19.875,"h":19.875,"l":19.875,"n":1,"o":19.875,"t":"2026-10-22T14:15:00Z","v":100,"vw":19.875},{"c":19.655,"h":19.655,"l":19.655,"n":1,"o":19.655,"t":"2026-10-22T14:30:00Z","v":100,"vw":19.655},{"c":19.605,"h":19.82,"l":19.605,"n":5,"o":19.82,"t":"2026-10-22T14:35:00Z","v":307,"vw":19.745862},{"c":19.91,"h":19.91,"l":19.91,"n":3,"o":19.91,"t":"2026-10-22T14:55:00Z","v":128,"vw":19.91},{"c":19.81,"h":19.84,"l":19.81,"n":34,"o":19.84,"t":"2026-10-22T15:00:00Z","v":2471,"vw":19.82625},{"c":19.835,"h":19.845,"l":19.835,"n":25,"o":19.845,"t":"2026-10-22T15:05:00Z","v":2212,"vw":19.841138},{"c":19.905,"h":19.91,"l":19.785,"n":39,"o":19.785,"t":"2026-10-22T15:10:00Z","v":2065,"vw":19.897429},{"c":19.995,"h":19.995,"l":19.95,"n":26,"o":19.95,"t":"2026-10-22T15:15:00Z","v":923,"vw":19.971667},{"c":20.06,"h":20.06,"l":19.995,"n":39,"o":19.995,"t":"2026-10-22T15:20:00Z","v":1599,"vw":20.038863},{"c":20.04,"h":20.04,"l":20.02,"n":20,"o":20.02,"t":"2026-10-22T15:25:00Z","v":621,"vw":20.03},{"c":20.12,"h":20.12,"l":20.08,"n":13,"o":20.08,"t":"2026-10-22T15:30:00Z","v":439,"vw":20.099512},{"c":20.12,"h":20.15,"l":20.12,"n":16,"o":20.15,"t":"2026-10-22T15:35:00Z","v":482,"vw":20.13},{"c":20.105,"h":20.105,"l":20.04,"n":63,"o":20.08,"t":"2026-10-22T15:40:00Z","v":2567,"vw":20.087265},{"c":20.095,"h":20.095,"l":20.07,"n":35,"o":20.095,"t":"2026-10-22T15:45:00Z","v":2038,"vw":20.088377},{"c":20.15,"h":20.15,"l":20.06,"n":59,"o":20.095,"t":"2026-10-22T15:50:00Z","v":1765,"vw":20.092778},{"c":20.21,"h":20.25,"l":20.15,"n":41,"o":20.15,"t":"2026-10-22T15:55:00Z","v":1717,"vw":20.188045},{"c":20.23,"h":20.2771,"l":20.23,"n":18,"o":20.2771,"t":"2026-10-22T16:00:00Z","v":662,"vw":20.249525},{"c":20.205,"h":20.26,"l":20.19,"n":42,"o":20.26,"t":"2026-10-22T16:05:00Z","v":2554,"vw":20.206463},{"c":20.26,"h":20.26,"l":20.26,"n":5,"o":20.26,"t":"2026-10-22T16:15:00Z","v":302,"vw":20.26},{"c":20.24,"h":20.26,"l":20.24,"n":61,"o":20.25,"t":"2026-10-22T16:20:00Z","v":1961,"vw":20.249041},{"c":20.22,"h":20.22,"l":20.22,"n":20,"o":20.22,"t":"2026-10-22T16:25:00Z","v":659,"vw":20.22},{"c":20.24,"h":20.24,"l":20.18,"n":41,"o":20.2,"t":"2026-10-22T16:30:00Z","v":1180,"vw":20.204286},{"c":20.18,"h":20.225,"l":20.18,"n":52,"o":20.225,"t":"2026-10-22T16:35:00Z","v":4419,"vw":20.196582},{"c":20.14,"h":20.18,"l":20.14,"n":56,"o":20.18,"t":"2026-10-22T16:40:00Z","v":2044,"vw":20.165082},{"c":20.17,"h":20.17,"l":20.15,"n":30,"o":20.15,"t":"2026-10-22T16:45:00Z","v":1446,"vw":20.167151},{"c":20.205,"h":20.205,"l":20.2,"n":26,"o":20.2,"t":"2026-10-22T16:50:00Z","v":892,"vw":20.201},{"c":20.165,"h":20.205,"l":20.14,"n":62,"o":20.17,"t":"2026-10-22T16:55:00Z","v":2881,"vw":20.172398},{"c":20.11,"h":20.11,"l":20.09,"n":30,"o":20.11,"t":"2026-10-22T17:00:00Z","v":1140,"vw":20.105},{"c":20.09,"h":20.135,"l":20.09,"n":13,"o":20.135,"t":"2026-10-22T17:05:00Z","v":391,"vw":20.1125},{"c":20.08,"h":20.08,"l":20.08,"n":15,"o":20.08,"t":"2026-10-22T17:10:00Z","v":493,"vw":20.08},{"c":20.09,"h":20.15,"l":20.09,"n":134,"o":20.095,"t":"2026-10-22T17:15:00Z","v":6175,"vw":20.115643},{"c":20.04,"h":20.09,"l":20.04,"n":41,"o":20.08,"t":"2026-10-22T17:20:00Z","v":1826,"vw":20.068889},{"c":20.1,"h":20.1,"l":20.07,"n":23,"o":20.07,"t":"2026-10-22T17:25:00Z","v":1101,"vw":20.078571},{"c":20.105,"h":20.11,"l":20.08,"n":30,"o":20.08,"t":"2026-10-22T17:30:00Z","v":784,"vw":20.098506},{"c":20.06,"h":20.08,"l":20.06,"n":36,"o":20.08,"t":"2026-10-22T17:35:00Z","v":1619,"vw":20.076364},{"c":20.08,"h":20.08,"l":20.08,"n":10,"o":20.08,"t":"2026-10-22T17:40:00Z","v":267,"vw":20.08},{"c":19.98,"h":20.11,"l":19.98,"n":84,"o":20.11,"t":"2026-10-22T17:45:00Z","v":3074,"vw":20.06991},{"c":19.93,"h":20.0429,"l":19.93,"n":60,"o":19.97,"t":"2026-10-22T17:50:00Z","v":1885,"vw":19.983613},{"c":20.05,"h":20.05,"l":20.05,"n":8,"o":20.05,"t":"2026-10-22T17:55:00Z","v":132,"vw":20.05},{"c":19.99,"h":19.99,"l":19.94,"n":17,"o":19.95,"t":"2026-10-22T18:00:00Z","v":668,"vw":19.961667},{"c":19.99,"h":19.99,"l":19.99,"n":4,"o":19.99,"t":"2026-10-22T18:05:00Z","v":111,"vw":19.99},{"c":19.99,"h":19.99,"l":19.99,"n":8,"o":19.99,"t":"2026-10-22T18:10:00Z","v":283,"vw":19.99},{"c":20.02,"h":20.02,"l":19.995,"n":31,"o":19.995,"t":"2026-10-22T18:15:00Z","v":1103,"vw":20.003},{"c":20.045,"h":20.07,"l":20.02,"n":94,"o":20.05,"t":"2026-10-22T18:20:00Z","v":5130,"vw":20.055512},{"c":20.045,"h":20.045,"l":20.02,"n":24,"o":20.045,"t":"2026-10-22T18:25:00Z","v":644,"vw":20.03875},{"c":20.01,"h":20.045,"l":20.01,"n":39,"o":20.045,"t":"2026-10-22T18:30:00Z","v":2048,"vw":20.023263},{"c":19.96,"h":19.99,"l":19.96,"n":47,"o":19.99,"t":"2026-10-22T18:35:00Z","v":1811,"vw":19.983263},{"c":20.07,"h":20.07,"l":20.02,"n":34,"o":20.02,"t":"2026-10-22T18:45:00Z","v":1220,"vw":20.044286},{"c":20.08,"h":20.08,"l":20.05,"n":24,"o":20.05,"t":"2026-10-22T18:50:00Z","v":1242,"vw":20.072},{"c":20.08,"h":20.08,"l":20.07,"n":20,"o":20.07,"t":"2026-10-22T18:55:00Z","v":413,"vw":20.076667},{"c":20.09,"h":20.09,"l":20.06,"n":20,"o":20.07,"t":"2026-10-22T19:00:00Z","v":933,"vw":20.071851},{"c":20.14,"h":20.18,"l":20.12,"n":72,"o":20.12,"t":"2026-10-22T19:05:00Z","v":2964,"vw":20.144768},{"c":20.16,"h":20.16,"l":20.16,"n":7,"o":20.16,"t":"2026-10-22T19:10:00Z","v":268,"vw":20.16},{"c":20.16,"h":20.16,"l":20.12,"n":47,"o":20.16,"t":"2026-10-22T19:15:00Z","v":1244,"vw":20.14375},{"c":20.175,"h":20.175,"l":20.12,"n":47,"o":20.12,"t":"2026-10-22T19:20:00Z","v":1314,"vw":20.154557},{"c":20.155,"h":20.18,"l":20.13,"n":66,"o":20.18,"t":"2026-10-22T19:25:00Z","v":2392,"vw":20.156538},{"c":20.16,"h":20.2,"l":20.15,"n":61,"o":20.165,"t":"2026-10-22T19:30:00Z","v":2464,"vw":20.166595},{"c":20.19,"h":20.19,"l":20.16,"n":45,"o":20.17,"t":"2026-10-22T19:35:00Z","v":1732,"vw":20.174167},{"c":20.2,"h":20.23,"l":20.18,"n":127,"o":20.21,"t":"2026-10-22T19:40:00Z","v":4349,"vw":20.197299},{"c":20.2,"h":20.21,"l":20.17,"n":110,"o":20.2,"t":"2026-10-22T19:45:00Z","v":4603,"vw":20.179803},{"c":20.27,"h":20.3,"l":20.22,"n":125,"o":20.22,"t":"2026-10-22T19:50:00Z","v":5585,"vw":20.272303},{"c":20.29,"h":20.34,"l":20.26,"n":374,"o":20.2875,"t":"2026-10-22T19:55:00Z","v":15209,"vw":20.279474},{"c":20.29,"h":20.29,"l":20.29,"n":17,"o":20.29,"t":"2026-10-22T20:00:00Z","v":25788,"vw":20.29}],"history":[{"c":16.86,"h":17.46,"l":16.86,"n":3042,"o":17.43,"t":"2024-10-21T04:00:00Z","v":94084,"vw":16.977798},{"c":16.72,"h":16.74,"l":16.415,"n":4163,"o":16.74,"t":"2024-10-22T04:00:00Z","v":128006,"vw":16.634156},{"c":16.23,"h":16.78,"l":16.12,"n":3892,"o":16.69,"t":"2024-10-23T04:00:00Z","v":118452,"vw":16.298957},{"c":16.75,"h":16.76,"l":16.32,"n":3826,"o":16.33,"t":"2024-10-24T04:00:00Z","v":128631,"vw":16.585862},{"c":16.72,"h":17.05,"l":16.605,"n":2556,"o":16.92,"t":"2024-10-25T04:00:00Z","v":86126,"vw":16.793618},{"c":17.41,"h":17.47,"l":16.94,"n":3159,"o":16.94,"t":"2024-10-28T04:00:00Z","v":127311,"vw":17.311622},{"c":17.37,"h":17.41,"l":17.05,"n":3075,"o":17.29,"t":"2024-10-29T04:00:00Z","v":74451,"vw":17.328647},{"c":17.29,"h":17.71,"l":17.19,"n":3068,"o":17.35,"t":"2024-10-30T04:00:00Z","v":73171,"vw":17.374449},{"c":17.36,"h":17.53,"l":17.26,"n":3932,"o":17.37,"t":"2024-10-31T04:00:00Z","v":106613,"vw":17.397623},{"c":17.64,"h":17.65,"l":17.31,"n":3624,"o":17.43,"t":"2024-11-01T04:00:00Z","v":130594,"vw":17.523124},{"c":17.45,"h":17.96,"l":17.39,"n":3089,"o":17.6,"t":"2024-11-04T05:00:00Z","v":86103,"vw":17.580646},{"c":17.63,"h":17.69,"l":17.21,"n":3412,"o":17.465,"t":"2024-11-05T05:00:00Z","v":142667,"vw":17.586252},{"c":22.03,"h":23,"l":19.87,"n":10974,"o":20,"t":"2024-11-06T05:00:00Z","v":597827,"vw":21.923749},{"c":22.66,"h":22.8451,"l":21.6555,"n":8039,"o":22.09,"t":"2024-11-07T05:00:00Z","v":305675,"vw":22.467482},{"c":21.86,"h":22.55,"l":21.63,"n":3567,"o":22.55,"t":"2024-11-08T05:00:00Z","v":121101,"vw":21.928834},{"c":21.88,"h":22.39,"l":21.81,"n":3962,"o":22.15,"t":"2024-11-11T05:00:00Z","v":124181,"vw":21.953846},{"c":21.23,"h":21.945,"l":21.02,"n":3718,"o":21.7,"t":"2024-11-12T05:00:00Z","v":109998,"vw":21.270177},{"c":21.04,"h":21.5,"l":20.97,"n":2981,"o":21.43,"t":"2024-11-13T05:00:00Z","v":82709,"vw":21.152051},{"c":20.72,"h":21.29,"l":20.48,"n":3116,"o":21.2,"t":"2024-11-14T05:00:00Z","v":79397,"vw":20.744098},{"c":20.66,"h":20.77,"l":20.21,"n":4760,"o":20.75,"t":"2024-11-15T05:00:00Z","v":170461,"vw":20.457576},{"c":20.58,"h":20.89,"l":20.4,"n":3626,"o":20.74,"t":"2024-11-18T05:00:00Z","v":122451,"vw":20.660627},{"c":20.52,"h":20.53,"l":20.2,"n":3662,"o":20.3,"t":"2024-11-19T05:00:00Z","v":90950,"vw":20.430338},{"c":20.59,"h":20.66,"l":20.19,"n":3093,"o":20.45,"t":"2024-11-20T05:00:00Z","v":122528,"vw":20.493163},{"c":21,"h":21.05,"l":20.61,"n":2509,"o":20.63,"t":"2024-11-21T05:00:00Z","v":100408,"vw":20.916494},{"c":21.35,"h":21.42,"l":20.98,"n":3690,"o":21.02,"t":"2024-11-22T05:00:00Z","v":123571,"vw":21.238514},{"c":21.88,"h":22.39,"l":21.42,"n":3037,"o":21.5,"t":"2024-11-25T05:00:00Z","v":88373,"vw":21.932956},{"c":20.97,"h":21.72,"l":20.93,"n":2645,"o":21.72,"t":"2024-11-26T05:00:00Z","v":62526,"vw":21.086004},{"c":21.16,"h":21.4,"l":20.99,"n":2633,"o":21.08,"t":"2024-11-27T05:00:00Z","v":54810,"vw":21.142827},{"c":21.2,"h":21.29,"l":20.99,"n":1566,"o":21.29,"t":"2024-11-29T05:00:00Z","v":38637,"vw":21.158683},{"c":21.03,"h":21.34,"l":20.8,"n":2342,"o":21.21,"t":"2024-12-02T05:00:00Z","v":69926,"vw":21.044925},{"c":20.55,"h":21.06,"l":20.42,"n":2240,"o":21,"t":"2024-12-03T05:00:00Z","v":52198,"vw":20.621789},{"c":20.79,"h":20.91,"l":20.39,"n":2790,"o":20.45,"t":"2024-12-04T05:00:00Z","v":76530,"vw":20.738735},{"c":20.48,"h":20.89,"l":20.305,"n":2629,"o":20.76,"t":"2024-12-05T05:00:00Z","v":68037,"vw":20.521277},{"c":20.28,"h":20.82,"l":20.225,"n":2538,"o":20.72,"t":"2024-12-06T05:00:00Z","v":52849,"vw":20.37507},{"c":20.54,"h":20.81,"l":20.39,"n":2527,"o":20.43,"t":"2024-12-09T05:00:00Z","v":52451,"vw":20.611223},{"c":20.94,"h":21.49,"l":20.175,"n":3040,"o":20.54,"t":"2024-12-10T05:00:00Z","v":117993,"vw":21.030029},{"c":20.87,"h":21.185,"l":20.52,"n":2892,"o":21.09,"t":"2024-12-11T05:00:00Z","v":125828,"vw":20.855457},{"c":20.38,"h":20.87,"l":20.2716,"n":1884,"o":20.87,"t":"2024-12-12T05:00:00Z","v":56506,"vw":20.380216},{"c":20.02,"h":20.34,"l":19.77,"n":2298,"o":20.34,"t":"2024-12-13T05:00:00Z","v":80953,"vw":19.992546},{"c":19.81,"h":20.22,"l":19.77,"n":2115,"o":20.14,"t":"2024-12-16T05:00:00Z","v":42362,"vw":19.928857},{"c":19.75,"h":19.89,"l":19.55,"n":2002,"o":19.72,"t":"2024-12-17T05:00:00Z","v":54623,"vw":19.737579},{"c":18.89,"h":20.14,"l":18.81,"n":2957,"o":19.94,"t":"2024-12-18T05:00:00Z","v":88138,"vw":19.298538},{"c":18.55,"h":19.41,"l":18.54,"n":3054,"o":19.1,"t":"2024-12-19T05:00:00Z","v":61826,"vw":18.665225},{"c":18.4,"h":18.8525,"l":18.28,"n":2532,"o":18.4,"t":"2024-12-20T05:00:00Z","v":230685,"vw":18.42371},{"c":18.16,"h":18.65,"l":18.16,"n":2442,"o":18.42,"t":"2024-12-23T05:00:00Z","v":83148,"vw":18.337396},{"c":18.41,"h":18.41,"l":18,"n":1314,"o":18.17,"t":"2024-12-24T05:00:00Z","v":46254,"vw":18.299267},{"c":19.02,"h":19.07,"l":18.12,"n":2387,"o":18.26,"t":"2024-12-26T05:00:00Z","v":118186,"vw":18.766278},{"c":18.72,"h":19.08,"l":17.9,"n":3860,"o":18.8,"t":"2024-12-27T05:00:00Z","v":208356,"vw":18.367235},{"c":18.96,"h":19.05,"l":17.968,"n":2979,"o":18.55,"t":"2024-12-30T05:00:00Z","v":126213,"vw":18.719249},{"c":19.07,"h":19.78,"l":19.06,"n":3951,"o":19.59,"t":"2024-12-31T05:00:00Z","v":116231,"vw":19.286736},{"c":18.52,"h":19.31,"l":18.35,"n":2537,"o":19.2,"t":"2025-01-02T05:00:00Z","v":81309,"vw":18.602978},{"c":18.78,"h":18.83,"l":18.235,"n":1845,"o":18.43,"t":"2025-01-03T05:00:00Z","v":58963,"vw":18.625731},{"c":18.63,"h":19.215,"l":18.56,"n":1850,"o":18.72,"t":"2025-01-06T05:00:00Z","v":61047,"vw":18.800393},{"c":18.04,"h":18.79,"l":17.9,"n":1948,"o":18.52,"t":"2025-01-07T05:00:00Z","v":66121,"vw":18.118253},{"c":18.01,"h":18.3194,"l":17.65,"n":1848,"o":17.91,"t":"2025-01-08T05:00:00Z","v":66640,"vw":17.950731},{"c":17.79,"h":18.96,"l":17.425,"n":2430,"o":17.59,"t":"2025-01-10T05:00:00Z","v":78514,"vw":17.720802},{"c":17.96,"h":18.04,"l":17.6,"n":1809,"o":17.6,"t":"2025-01-13T05:00:00Z","v":61012,"vw":17.881219},{"c":18.04,"h":18.25,"l":17.73,"n":1639,"o":17.99,"t":"2025-01-14T05:00:00Z","v":44274,"vw":17.979667},{"c":18.38,"h":18.57,"l":18.21,"n":1359,"o":18.53,"t":"2025-01-15T05:00:00Z","v":41963,"vw":18.377714},{"c":18.46,"h":18.58,"l":18.07,"n":2400,"o":18.36,"t":"2025-01-16T05:00:00Z","v":66961,"vw":18.317517},{"c":18.36,"h":18.889,"l":18.27,"n":1651,"o":18.81,"t":"2025-01-17T05:00:00Z","v":54178,"vw":18.509759},{"c":18.89,"h":18.94,"l":18.25,"n":2307,"o":18.56,"t":"2025-01-21T05:00:00Z","v":63657,"vw":18.719621},{"c":18.63,"h":18.87,"l":18.545,"n":2746,"o":18.61,"t":"2025-01-22T05:00:00Z","v":91073,"vw":18.677961},{"c":19,"h":19,"l":18.4597,"n":2007,"o":18.76,"t":"2025-01-23T05:00:00Z","v":58165,"vw":18.852494},{"c":18.59,"h":19,"l":18.47,"n":1718,"o":18.91,"t":"2025-01-24T05:00:00Z","v":50673,"vw":18.645793},{"c":19.09,"h":19.22,"l":18.54,"n":2499,"o":18.54,"t":"2025-01-27T05:00:00Z","v":74539,"vw":19.019495},{"c":18.3,"h":18.82,"l":18.1801,"n":2498,"o":18.8,"t":"2025-01-28T05:00:00Z","v":52877,"vw":18.409523},{"c":18.31,"h":18.52,"l":18.04,"n":2205,"o":18.23,"t":"2025-01-29T05:00:00Z","v":60844,"vw":18.26928},{"c":18.66,"h":19.15,"l":18.44,"n":2351,"o":18.69,"t":"2025-01-30T05:00:00Z","v":62420,"vw":18.831243},{"c":18.21,"h":18.82,"l":18.065,"n":2294,"o":18.51,"t":"2025-01-31T05:00:00Z","v":92945,"vw":18.299442},{"c":17.84,"h":18.38,"l":17.47,"n":2469,"o":17.77,"t":"2025-02-03T05:00:00Z","v":94188,"vw":17.893545},{"c":17.98,"h":18.11,"l":17.8,"n":1340,"o":17.96,"t":"2025-02-04T05:00:00Z","v":35330,"vw":17.968609},{"c":18.25,"h":18.25,"l":17.84,"n":2199,"o":18.05,"t":"2025-02-05T05:00:00Z","v":71500,"vw":18.162392},{"c":21.18,"h":21.8,"l":19.1,"n":4437,"o":19.19,"t":"2025-02-06T05:00:00Z","v":222468,"vw":20.844065},{"c":19.75,"h":21.03,"l":19.74,"n":3519,"o":20.97,"t":"2025-02-07T05:00:00Z","v":117018,"vw":20.062396},{"c":19.37,"h":19.97,"l":19.06,"n":3209,"o":19.87,"t":"2025-02-10T05:00:00Z","v":106001,"vw":19.562351},{"c":19.22,"h":19.645,"l":18.87,"n":2352,"o":19.02,"t":"2025-02-11T05:00:00Z","v":81059,"vw":19.121485},{"c":18.96,"h":19.2199,"l":18.445,"n":2274,"o":19.07,"t":"2025-02-12T05:00:00Z","v":91277,"vw":18.881611},{"c":19.06,"h":19.45,"l":18.74,"n":1743,"o":18.94,"t":"2025-02-13T05:00:00Z","v":50674,"vw":18.987028},{"c":19.16,"h":19.51,"l":18.97,"n":1434,"o":19.35,"t":"2025-02-14T05:00:00Z","v":46341,"vw":19.196466},{"c":18.88,"h":19.145,"l":18.72,"n":1687,"o":19.08,"t":"2025-02-18T05:00:00Z","v":48717,"vw":18.919725},{"c":18.39,"h":18.676,"l":18.265,"n":1543,"o":18.6,"t":"2025-02-19T05:00:00Z","v":47065,"vw":18.457745},{"c":18.13,"h":18.416,"l":18.075,"n":2108,"o":18.21,"t":"2025-02-20T05:00:00Z","v":40825,"vw":18.183396},{"c":18.1,"h":18.39,"l":17.98,"n":1860,"o":18.39,"t":"2025-02-21T05:00:00Z","v":74417,"vw":18.110981},{"c":18.1,"h":18.415,"l":18.04,"n":1786,"o":18.16,"t":"2025-02-24T05:00:00Z","v":86037,"vw":18.213615},{"c":18.44,"h":18.59,"l":18.06,"n":1468,"o":18.06,"t":"2025-02-25T05:00:00Z","v":72680,"vw":18.39215},{"c":18.27,"h":18.72,"l":18.23,"n":1498,"o":18.56,"t":"2025-02-26T05:00:00Z","v":57331,"vw":18.359548},{"c":17.68,"h":18.171,"l":17.64,"n":1729,"o":18.13,"t":"2025-02-27T05:00:00Z","v":86876,"vw":17.875569},{"c":17.58,"h":18.28,"l":17.52,"n":1785,"o":17.72,"t":"2025-02-28T05:00:00Z","v":63743,"vw":17.619461},{"c":17.1,"h":18.12,"l":17.05,"n":2233,"o":17.56,"t":"2025-03-03T05:00:00Z","v":95183,"vw":17.252431},{"c":16.68,"h":17.08,"l":16.64,"n":2915,"o":16.95,"t":"2025-03-04T05:00:00Z","v":124852,"vw":16.884203},{"c":16.94,"h":17.03,"l":16.47,"n":2110,"o":16.76,"t":"2025-03-05T05:00:00Z","v":81583,"vw":16.837346},{"c":18.03,"h":18.05,"l":16.8031,"n":2050,"o":17.04,"t":"2025-03-06T05:00:00Z","v":71792,"vw":17.642199},{"c":18.08,"h":18.2,"l":17.51,"n":2023,"o":17.97,"t":"2025-03-07T05:00:00Z","v":75846,"vw":18.05292},{"c":18.17,"h":18.385,"l":17.89,"n":2213,"o":17.89,"t":"2025-03-10T04:00:00Z","v":93788,"vw":18.162125},{"c":17.27,"h":18.335,"l":17.18,"n":2835,"o":18.33,"t":"2025-03-11T04:00:00Z","v":75025,"vw":17.380499},{"c":17.38,"h":17.6,"l":17.1,"n":1994,"o":17.44,"t":"2025-03-12T04:00:00Z","v":101102,"vw":17.346407},{"c":17.17,"h":17.68,"l":17.06,"n":1763,"o":17.68,"t":"2025-03-13T04:00:00Z","v":95012,"vw":17.173948},{"c":17.36,"h":17.45,"l":17.1,"n":1491,"o":17.25,"t":"2025-03-14T04:00:00Z","v":49690,"vw":17.305617},{"c":17.49,"h":17.985,"l":17.1709,"n":1422,"o":17.27,"t":"2025-03-17T04:00:00Z","v":51810,"vw":17.431876},{"c":17.48,"h":17.605,"l":17.34,"n":1509,"o":17.49,"t":"2025-03-18T04:00:00Z","v":57443,"vw":17.487364},{"c":17.42,"h":17.67,"l":17.19,"n":1509,"o":17.56,"t":"2025-03-19T04:00:00Z","v":42035,"vw":17.462696},{"c":17.31,"h":17.63,"l":17.03,"n":1405,"o":17.15,"t":"2025-03-20T04:00:00Z","v":39724,"vw":17.30772},{"c":17.3,"h":17.55,"l":17.07,"n":2157,"o":17.5,"t":"2025-03-21T04:00:00Z","v":260124,"vw":17.307666},{"c":17.85,"h":18.01,"l":17.52,"n":1989,"o":17.52,"t":"2025-03-24T04:00:00Z","v":49521,"vw":17.7872},{"c":17.3,"h":17.75,"l":17.235,"n":1831,"o":17.75,"t":"2025-03-25T04:00:00Z","v":69831,"vw":17.372736},{"c":17.39,"h":17.5702,"l":17.2,"n":1929,"o":17.28,"t":"2025-03-26T04:00:00Z","v":62560,"vw":17.3461},{"c":17.66,"h":17.85,"l":17.14,"n":1449,"o":17.34,"t":"2025-03-27T04:00:00Z","v":64967,"vw":17.587218},{"c":17.24,"h":17.68,"l":17.03,"n":1371,"o":17.58,"t":"2025-03-28T04:00:00Z","v":60861,"vw":17.215368},{"c":17.22,"h":17.35,"l":16.99,"n":1642,"o":17.15,"t":"2025-03-31T04:00:00Z","v":73787,"vw":17.2246},{"c":17.2,"h":17.55,"l":17.15,"n":1298,"o":17.25,"t":"2025-04-01T04:00:00Z","v":64481,"vw":17.330677},{"c":17.52,"h":17.54,"l":16.92,"n":1595,"o":16.98,"t":"2025-04-02T04:00:00Z","v":47439,"vw":17.399527},{"c":16.41,"h":16.99,"l":16.37,"n":2289,"o":16.89,"t":"2025-04-03T04:00:00Z","v":82727,"vw":16.57449},{"c":15.7,"h":16.19,"l":15.33,"n":3647,"o":15.48,"t":"2025-04-04T04:00:00Z","v":197617,"vw":15.652297},{"c":15.37,"h":15.9,"l":14.54,"n":3369,"o":14.54,"t":"2025-04-07T04:00:00Z","v":151904,"vw":15.311866},{"c":14.71,"h":16.07,"l":14.51,"n":3888,"o":16.07,"t":"2025-04-08T04:00:00Z","v":175130,"vw":14.927673},{"c":16.75,"h":16.94,"l":14.385,"n":5572,"o":14.96,"t":"2025-04-09T04:00:00Z","v":359307,"vw":15.769714},{"c":15.8,"h":16.535,"l":15.16,"n":2964,"o":16.19,"t":"2025-04-10T04:00:00Z","v":167541,"vw":15.719109},{"c":15.7,"h":15.75,"l":15.155,"n":2179,"o":15.65,"t":"2025-04-11T04:00:00Z","v":97691,"vw":15.533894},{"c":15.23,"h":15.76,"l":14.585,"n":3140,"o":15.73,"t":"2025-04-14T04:00:00Z","v":126183,"vw":15.145101},{"c":15.17,"h":15.42,"l":14.95,"n":1757,"o":15.13,"t":"2025-04-15T04:00:00Z","v":80104,"vw":15.125979},{"c":15.43,"h":15.615,"l":14.89,"n":2952,"o":15.17,"t":"2025-04-16T04:00:00Z","v":124808,"vw":15.429939},{"c":16,"h":16.065,"l":15.37,"n":2127,"o":15.45,"t":"2025-04-17T04:00:00Z","v":82527,"vw":15.83794},{"c":16.2,"h":16.288,"l":15.8511,"n":2140,"o":15.97,"t":"2025-04-21T04:00:00Z","v":96448,"vw":16.135004},{"c":16.12,"h":16.54,"l":15.88,"n":2155,"o":16.3,"t":"2025-04-22T04:00:00Z","v":93127,"vw":16.12844},{"c":16.26,"h":16.92,"l":16.12,"n":2538,"o":16.52,"t":"2025-04-23T04:00:00Z","v":93680,"vw":16.33172},{"c":16.6,"h":16.9399,"l":16.0933,"n":2393,"o":16.61,"t":"2025-04-24T04:00:00Z","v":142831,"vw":16.513847},{"c":16.24,"h":16.485,"l":15.9708,"n":1734,"o":16.41,"t":"2025-04-25T04:00:00Z","v":72749,"vw":16.263073},{"c":16.27,"h":16.72,"l":16.105,"n":2031,"o":16.24,"t":"2025-04-28T04:00:00Z","v":58982,"vw":16.343761},{"c":16.62,"h":16.69,"l":16.07,"n":2000,"o":16.14,"t":"2025-04-29T04:00:00Z","v":105817,"vw":16.471836},{"c":16.44,"h":16.54,"l":16.08,"n":2023,"o":16.29,"t":"2025-04-30T04:00:00Z","v":77356,"vw":16.398007},{"c":16.65,"h":16.81,"l":16.33,"n":2420,"o":16.33,"t":"2025-05-01T04:00:00Z","v":142563,"vw":16.671411},{"c":16.92,"h":17.1,"l":16.6226,"n":1780,"o":16.9,"t":"2025-05-02T04:00:00Z","v":81332,"vw":16.911932},{"c":16.15,"h":17.01,"l":16.02,"n":2449,"o":16.67,"t":"2025-05-05T04:00:00Z","v":120509,"vw":16.328491},{"c":15.78,"h":16.54,"l":15.74,"n":3591,"o":16,"t":"2025-05-06T04:00:00Z","v":164346,"vw":15.941424},{"c":17.64,"h":18.13,"l":16.69,"n":3847,"o":17.3,"t":"2025-05-07T04:00:00Z","v":194839,"vw":17.626902},{"c":17.47,"h":17.91,"l":16.94,"n":3278,"o":17.6,"t":"2025-05-08T04:00:00Z","v":135583,"vw":17.567827},{"c":17.11,"h":17.625,"l":17.065,"n":2126,"o":17.44,"t":"2025-05-09T04:00:00Z","v":71591,"vw":17.227293},{"c":17.76,"h":18.245,"l":17.66,"n":2929,"o":17.66,"t":"2025-05-12T04:00:00Z","v":114543,"vw":17.857478},{"c":17.54,"h":18,"l":17.516,"n":2568,"o":18,"t":"2025-05-13T04:00:00Z","v":87541,"vw":17.71911},{"c":17.32,"h":17.63,"l":17.31,"n":2177,"o":17.56,"t":"2025-05-14T04:00:00Z","v":72603,"vw":17.397752},{"c":18.05,"h":18.115,"l":17.21,"n":3167,"o":17.41,"t":"2025-05-15T04:00:00Z","v":123202,"vw":17.850523},{"c":18.06,"h":18.14,"l":17.733,"n":2167,"o":18,"t":"2025-05-16T04:00:00Z","v":77340,"vw":18.010198},{"c":18.06,"h":18.11,"l":17.45,"n":1929,"o":17.73,"t":"2025-05-19T04:00:00Z","v":92982,"vw":17.924495},{"c":17.7,"h":18.1208,"l":17.585,"n":2029,"o":17.96,"t":"2025-05-20T04:00:00Z","v":76479,"vw":17.745051},{"c":16.83,"h":17.46,"l":16.81,"n":1354,"o":17.46,"t":"2025-05-21T04:00:00Z","v":51260,"vw":17.002272},{"c":17.17,"h":17.33,"l":16.65,"n":1881,"o":16.65,"t":"2025-05-22T04:00:00Z","v":77064,"vw":17.079327},{"c":16.86,"h":17.01,"l":16.54,"n":1395,"o":16.81,"t":"2025-05-23T04:00:00Z","v":50477,"vw":16.878171},{"c":17.32,"h":17.43,"l":16.85,"n":1908,"o":17,"t":"2025-05-27T04:00:00Z","v":60623,"vw":17.302353},{"c":16.77,"h":17.44,"l":16.745,"n":1806,"o":17.3,"t":"2025-05-28T04:00:00Z","v":52009,"vw":16.904721},{"c":16.81,"h":17.09,"l":16.74,"n":1561,"o":16.81,"t":"2025-05-29T04:00:00Z","v":49922,"vw":16.837661},{"c":17.01,"h":17.14,"l":16.705,"n":1707,"o":16.8,"t":"2025-05-30T04:00:00Z","v":65643,"vw":16.955095},{"c":16.62,"h":16.92,"l":16.46,"n":2904,"o":16.92,"t":"2025-06-02T04:00:00Z","v":95353,"vw":16.672931},{"c":16.97,"h":17.04,"l":16.495,"n":3204,"o":16.55,"t":"2025-06-03T04:00:00Z","v":110475,"vw":16.828322},{"c":17.47,"h":17.55,"l":16.92,"n":2521,"o":17.03,"t":"2025-06-04T04:00:00Z","v":98426,"vw":17.289944},{"c":17.45,"h":17.67,"l":17.28,"n":2385,"o":17.51,"t":"2025-06-05T04:00:00Z","v":112287,"vw":17.515606},{"c":17.84,"h":18.1,"l":17.44,"n":2154,"o":17.75,"t":"2025-06-06T04:00:00Z","v":104106,"vw":17.831666},{"c":18.35,"h":18.525,"l":17.91,"n":2528,"o":18.1,"t":"2025-06-09T04:00:00Z","v":131711,"vw":18.329486},{"c":18.89,"h":19.18,"l":18.5,"n":4495,"o":18.5,"t":"2025-06-10T04:00:00Z","v":128947,"vw":18.882641},{"c":18.7,"h":19.17,"l":18.68,"n":3130,"o":18.88,"t":"2025-06-11T04:00:00Z","v":141382,"vw":18.798166},{"c":18.5,"h":18.65,"l":18.41,"n":2707,"o":18.49,"t":"2025-06-12T04:00:00Z","v":140327,"vw":18.519547},{"c":17.97,"h":18.585,"l":17.61,"n":3544,"o":18.16,"t":"2025-06-13T04:00:00Z","v":188557,"vw":17.923406},{"c":18.34,"h":18.74,"l":18.0992,"n":2709,"o":18.16,"t":"2025-06-16T04:00:00Z","v":125821,"vw":18.429934},{"c":18.12,"h":18.47,"l":18.02,"n":3524,"o":18.15,"t":"2025-06-17T04:00:00Z","v":112985,"vw":18.151396},{"c":17.93,"h":18.635,"l":17.9,"n":2090,"o":18.05,"t":"2025-06-18T04:00:00Z","v":86765,"vw":18.168379},{"c":17.99,"h":18.22,"l":17.68,"n":1859,"o":18.22,"t":"2025-06-20T04:00:00Z","v":234022,"vw":17.984647},{"c":18.24,"h":18.3,"l":17.55,"n":3192,"o":17.87,"t":"2025-06-23T04:00:00Z","v":104278,"vw":17.952236},{"c":18.36,"h":18.58,"l":17.75,"n":1342,"o":18.46,"t":"2025-06-24T04:00:00Z","v":61436,"vw":18.399071},{"c":17.97,"h":18.39,"l":17.63,"n":1254,"o":18.39,"t":"2025-06-25T04:00:00Z","v":54611,"vw":18.010294},{"c":18.17,"h":18.205,"l":17.94,"n":1583,"o":17.96,"t":"2025-06-26T04:00:00Z","v":58356,"vw":18.136122},{"c":18.86,"h":18.95,"l":18.275,"n":2419,"o":18.35,"t":"2025-06-27T04:00:00Z","v":166021,"vw":18.824895},{"c":18.58,"h":18.87,"l":18.51,"n":1852,"o":18.87,"t":"2025-06-30T04:00:00Z","v":58506,"vw":18.643222},{"c":19.56,"h":20,"l":18.225,"n":2230,"o":18.56,"t":"2025-07-01T04:00:00Z","v":133907,"vw":19.617256},{"c":20.23,"h":20.25,"l":19.38,"n":2413,"o":19.47,"t":"2025-07-02T04:00:00Z","v":121183,"vw":19.954136},{"c":20.23,"h":20.25,"l":19.76,"n":1337,"o":20.25,"t":"2025-07-03T04:00:00Z","v":65138,"vw":20.058031},{"c":19.78,"h":20.11,"l":19.67,"n":2943,"o":20.02,"t":"2025-07-07T04:00:00Z","v":62674,"vw":19.796114},{"c":20.2,"h":20.54,"l":19.485,"n":2543,"o":19.8,"t":"2025-07-08T04:00:00Z","v":98645,"vw":20.200567},{"c":20.26,"h":20.34,"l":20,"n":1924,"o":20.2,"t":"2025-07-09T04:00:00Z","v":59472,"vw":20.192863},{"c":20.65,"h":20.8751,"l":20.0901,"n":2392,"o":20.12,"t":"2025-07-10T04:00:00Z","v":89533,"vw":20.660884},{"c":20.23,"h":20.68,"l":20.205,"n":2573,"o":20.5,"t":"2025-07-11T04:00:00Z","v":83207,"vw":20.378171},{"c":19.55,"h":20.33,"l":19.54,"n":2452,"o":20.33,"t":"2025-07-14T04:00:00Z","v":93233,"vw":19.696734},{"c":19.07,"h":19.76,"l":19.03,"n":4034,"o":19.505,"t":"2025-07-15T04:00:00Z","v":129300,"vw":19.241561},{"c":19.18,"h":19.56,"l":19.14,"n":2229,"o":19.29,"t":"2025-07-16T04:00:00Z","v":78796,"vw":19.265181},{"c":19.64,"h":19.84,"l":19.27,"n":2601,"o":19.27,"t":"2025-07-17T04:00:00Z","v":76880,"vw":19.630833},{"c":19.36,"h":19.86,"l":19.3275,"n":2539,"o":19.86,"t":"2025-07-18T04:00:00Z","v":65608,"vw":19.492236},{"c":19.41,"h":19.7264,"l":19.32,"n":2412,"o":19.42,"t":"2025-07-21T04:00:00Z","v":70182,"vw":19.441871},{"c":20.44,"h":20.505,"l":19.57,"n":3262,"o":19.57,"t":"2025-07-22T04:00:00Z","v":148193,"vw":20.211797},{"c":21.38,"h":21.39,"l":20.69,"n":3839,"o":20.69,"t":"2025-07-23T04:00:00Z","v":179352,"vw":21.177208},{"c":20.07,"h":20.92,"l":19.86,"n":3104,"o":20.72,"t":"2025-07-24T04:00:00Z","v":123354,"vw":20.268817},{"c":20.41,"h":20.42,"l":19.8,"n":1964,"o":20.23,"t":"2025-07-25T04:00:00Z","v":68231,"vw":20.221779},{"c":20.3,"h":20.68,"l":20.18,"n":2520,"o":20.59,"t":"2025-07-28T04:00:00Z","v":97342,"vw":20.381524},{"c":20.36,"h":20.715,"l":19.88,"n":1980,"o":20.49,"t":"2025-07-29T04:00:00Z","v":90090,"vw":20.313479},{"c":19.44,"h":20.6755,"l":19.36,"n":3112,"o":20.61,"t":"2025-07-30T04:00:00Z","v":76476,"vw":19.752246},{"c":19.34,"h":19.54,"l":19.19,"n":2169,"o":19.25,"t":"2025-07-31T04:00:00Z","v":63519,"vw":19.362516},{"c":19.02,"h":19.19,"l":18.74,"n":2806,"o":19.19,"t":"2025-08-01T04:00:00Z","v":96803,"vw":18.977238},{"c":19.54,"h":19.62,"l":18.995,"n":2185,"o":19.05,"t":"2025-08-04T04:00:00Z","v":57221,"vw":19.451786},{"c":19.88,"h":19.89,"l":19.46,"n":1661,"o":19.7,"t":"2025-08-05T04:00:00Z","v":60949,"vw":19.75389},{"c":19.99,"h":20.025,"l":19.75,"n":1548,"o":19.8,"t":"2025-08-06T04:00:00Z","v":44493,"vw":19.907965},{"c":19.49,"h":20.25,"l":19.45,"n":1985,"o":20.25,"t":"2025-08-07T04:00:00Z","v":49127,"vw":19.682526},{"c":19.32,"h":19.49,"l":19.14,"n":1326,"o":19.47,"t":"2025-08-08T04:00:00Z","v":48901,"vw":19.320483},{"c":19.29,"h":19.53,"l":19.015,"n":1879,"o":19.3,"t":"2025-08-11T04:00:00Z","v":45485,"vw":19.300882},{"c":20.18,"h":20.35,"l":19.54,"n":4199,"o":19.54,"t":"2025-08-12T04:00:00Z","v":135453,"vw":20.132954},{"c":20.4,"h":20.69,"l":20.34,"n":3824,"o":20.4,"t":"2025-08-13T04:00:00Z","v":129546,"vw":20.441865},{"c":20.345,"h":20.45,"l":19.875,"n":3062,"o":20.02,"t":"2025-08-14T04:00:00Z","v":127907,"vw":20.28463},{"c":20.09,"h":20.47,"l":20.06,"n":2857,"o":20.47,"t":"2025-08-15T04:00:00Z","v":159822,"vw":20.165862},{"c":20.32,"h":20.465,"l":19.915,"n":2644,"o":20.17,"t":"2025-08-18T04:00:00Z","v":62055,"vw":20.333117},{"c":20.49,"h":20.7,"l":20.35,"n":2622,"o":20.4,"t":"2025-08-19T04:00:00Z","v":81446,"vw":20.469637},{"c":20.4,"h":20.635,"l":20.395,"n":2770,"o":20.52,"t":"2025-08-20T04:00:00Z","v":80023,"vw":20.492993},{"c":20.12,"h":20.28,"l":19.81,"n":2153,"o":20.23,"t":"2025-08-21T04:00:00Z","v":68596,"vw":20.066565},{"c":21.4,"h":21.695,"l":20.32,"n":5216,"o":20.38,"t":"2025-08-22T04:00:00Z","v":304176,"vw":21.248475},{"c":21.35,"h":21.825,"l":21.02,"n":5226,"o":21.37,"t":"2025-08-25T04:00:00Z","v":264292,"vw":21.49387},{"c":20.9,"h":21.7,"l":20.83,"n":5436,"o":21.51,"t":"2025-08-26T04:00:00Z","v":256566,"vw":21.13832},{"c":22.9,"h":23.5,"l":21.3,"n":11279,"o":23.46,"t":"2025-08-27T04:00:00Z","v":727833,"vw":22.595534},{"c":22.05,"h":23.27,"l":21.69,"n":8006,"o":22.84,"t":"2025-08-28T04:00:00Z","v":291824,"vw":22.139354},{"c":21.94,"h":22.655,"l":21.73,"n":6175,"o":22.1,"t":"2025-08-29T04:00:00Z","v":224833,"vw":22.027831},{"c":22.19,"h":22.49,"l":21.76,"n":5246,"o":21.76,"t":"2025-09-02T04:00:00Z","v":218316,"vw":22.136081},{"c":22.27,"h":22.27,"l":21.69,"n":5110,"o":22.02,"t":"2025-09-03T04:00:00Z","v":150299,"vw":22.126885},{"c":22.61,"h":22.75,"l":22,"n":4425,"o":22.42,"t":"2025-09-04T04:00:00Z","v":160702,"vw":22.50098},{"c":23.04,"h":23.42,"l":22.7,"n":6106,"o":22.71,"t":"2025-09-05T04:00:00Z","v":330402,"vw":23.0199},{"c":23.8,"h":23.935,"l":22.6246,"n":6362,"o":23.1,"t":"2025-09-08T04:00:00Z","v":276449,"vw":23.578752},{"c":23.07,"h":23.745,"l":22.82,"n":4180,"o":23.66,"t":"2025-09-09T04:00:00Z","v":120110,"vw":23.12825},{"c":22.45,"h":23.01,"l":22.305,"n":4045,"o":22.96,"t":"2025-09-10T04:00:00Z","v":170660,"vw":22.494753},{"c":23.2,"h":23.36,"l":22.52,"n":4545,"o":22.52,"t":"2025-09-11T04:00:00Z","v":142721,"vw":23.198445},{"c":22.21,"h":23.1992,"l":22.1,"n":3426,"o":23.12,"t":"2025-09-12T04:00:00Z","v":115280,"vw":22.36163},{"c":22.69,"h":22.78,"l":21.895,"n":4017,"o":22.31,"t":"2025-09-15T04:00:00Z","v":101304,"vw":22.519001},{"c":22.37,"h":22.875,"l":22.32,"n":3768,"o":22.65,"t":"2025-09-16T04:00:00Z","v":83598,"vw":22.432022},{"c":22.31,"h":23.14,"l":22.2,"n":4862,"o":22.47,"t":"2025-09-17T04:00:00Z","v":142058,"vw":22.515858},{"c":22.44,"h":22.58,"l":22.1,"n":4407,"o":22.43,"t":"2025-09-18T04:00:00Z","v":102734,"vw":22.326357},{"c":21.69,"h":22.41,"l":21.625,"n":4068,"o":22.41,"t":"2025-09-19T04:00:00Z","v":282342,"vw":21.822654},{"c":21.84,"h":21.94,"l":21.55,"n":4133,"o":21.59,"t":"2025-09-22T04:00:00Z","v":112317,"vw":21.77801},{"c":21.74,"h":22.46,"l":21.63,"n":4790,"o":21.98,"t":"2025-09-23T04:00:00Z","v":119789,"vw":21.823567},{"c":21.54,"h":21.9099,"l":21.5,"n":3223,"o":21.82,"t":"2025-09-24T04:00:00Z","v":90513,"vw":21.652701},{"c":21.61,"h":21.71,"l":21.19,"n":3309,"o":21.27,"t":"2025-09-25T04:00:00Z","v":109510,"vw":21.538257},{"c":21.81,"h":21.87,"l":21.47,"n":3088,"o":21.62,"t":"2025-09-26T04:00:00Z","v":76512,"vw":21.714927},{"c":21.65,"h":22.04,"l":21.41,"n":3839,"o":22.04,"t":"2025-09-29T04:00:00Z","v":90170,"vw":21.668598},{"c":21.46,"h":21.95,"l":21.09,"n":2800,"o":21.61,"t":"2025-09-30T04:00:00Z","v":77567,"vw":21.440106},{"c":21.58,"h":21.71,"l":21.17,"n":4023,"o":21.29,"t":"2025-10-01T04:00:00Z","v":119594,"vw":21.50128},{"c":21.43,"h":21.74,"l":21.32,"n":4164,"o":21.64,"t":"2025-10-02T04:00:00Z","v":111314,"vw":21.446181},{"c":21.53,"h":22.1599,"l":21.33,"n":2615,"o":21.65,"t":"2025-10-03T04:00:00Z","v":103995,"vw":21.616633},{"c":20.83,"h":21.825,"l":20.61,"n":3434,"o":21.66,"t":"2025-10-06T04:00:00Z","v":111306,"vw":20.904527},{"c":20.33,"h":21.18,"l":20.29,"n":3076,"o":20.9,"t":"2025-10-07T04:00:00Z","v":75553,"vw":20.438028},{"c":20.69,"h":20.79,"l":20.205,"n":3372,"o":20.46,"t":"2025-10-08T04:00:00Z","v":97351,"vw":20.638657},{"c":20.3,"h":20.73,"l":20.1945,"n":2672,"o":20.65,"t":"2025-10-09T04:00:00Z","v":92372,"vw":20.315191},{"c":19.5,"h":20.35,"l":19.435,"n":3448,"o":20.22,"t":"2025-10-10T04:00:00Z","v":114618,"vw":19.722713},{"c":20.01,"h":20.14,"l":19.535,"n":3819,"o":19.76,"t":"2025-10-13T04:00:00Z","v":154779,"vw":19.947179},{"c":21.08,"h":21.26,"l":19.74,"n":3229,"o":19.8,"t":"2025-10-14T04:00:00Z","v":95711,"vw":20.913189},{"c":21.2,"h":21.345,"l":20.77,"n":2631,"o":21.3,"t":"2025-10-15T04:00:00Z","v":82008,"vw":21.132411},{"c":20.8,"h":21.44,"l":20.645,"n":2519,"o":21.16,"t":"2025-10-16T04:00:00Z","v":89053,"vw":20.839149},{"c":20.72,"h":20.895,"l":20.5,"n":2590,"o":20.7,"t":"2025-10-17T04:00:00Z","v":70067,"vw":20.765196},{"c":21.06,"h":21.23,"l":20.87,"n":2265,"o":20.98,"t":"2025-10-20T04:00:00Z","v":71438,"vw":21.027461},{"c":21.37,"h":21.47,"l":20.98,"n":2302,"o":21.07,"t":"2025-10-21T04:00:00Z","v":96729,"vw":21.284042},{"c":21.78,"h":21.84,"l":21.4,"n":3337,"o":21.56,"t":"2025-10-22T04:00:00Z","v":153404,"vw":21.677989},{"c":22.44,"h":22.65,"l":21.5402,"n":3636,"o":21.82,"t":"2025-10-23T04:00:00Z","v":172253,"vw":22.308672},{"c":22.79,"h":22.9,"l":22.275,"n":3630,"o":22.58,"t":"2025-10-24T04:00:00Z","v":171012,"vw":22.651228},{"c":22.53,"h":23.075,"l":22.465,"n":3646,"o":23,"t":"2025-10-27T04:00:00Z","v":143480,"vw":22.649402},{"c":22.45,"h":22.635,"l":22.11,"n":2857,"o":22.49,"t":"2025-10-28T04:00:00Z","v":125493,"vw":22.46054},{"c":21.31,"h":22.38,"l":21.02,"n":3142,"o":22.35,"t":"2025-10-29T04:00:00Z","v":122350,"vw":21.597058},{"c":20.4,"h":21.51,"l":20.26,"n":2443,"o":21.31,"t":"2025-10-30T04:00:00Z","v":96450,"vw":20.719029},{"c":20.06,"h":20.61,"l":19.94,"n":2798,"o":20.4,"t":"2025-10-31T04:00:00Z","v":110787,"vw":20.119324},{"c":19.92,"h":20.335,"l":19.605,"n":2470,"o":20.2,"t":"2025-11-03T05:00:00Z","v":98916,"vw":20.020645},{"c":20.04,"h":21.055,"l":19.51,"n":5050,"o":19.73,"t":"2025-11-04T05:00:00Z","v":404388,"vw":20.264881},{"c":21.46,"h":21.46,"l":20.115,"n":5325,"o":20.13,"t":"2025-11-05T05:00:00Z","v":255134,"vw":21.01077},{"c":20.23,"h":21.75,"l":20.0204,"n":6307,"o":20.89,"t":"2025-11-06T05:00:00Z","v":293189,"vw":20.528821},{"c":20.13,"h":20.455,"l":19.8001,"n":4545,"o":20.22,"t":"2025-11-07T05:00:00Z","v":233253,"vw":20.262899},{"c":19.39,"h":20.88,"l":19.275,"n":4256,"o":20.37,"t":"2025-11-10T05:00:00Z","v":137109,"vw":19.633309},{"c":19.155,"h":19.9836,"l":18.99,"n":4752,"o":19.33,"t":"2025-11-11T05:00:00Z","v":283303,"vw":19.337793},{"c":19,"h":19.44,"l":18.732,"n":4312,"o":19.14,"t":"2025-11-12T05:00:00Z","v":227550,"vw":18.93959},{"c":18.72,"h":19.0615,"l":18.53,"n":3195,"o":18.88,"t":"2025-11-13T05:00:00Z","v":134745,"vw":18.777822},{"c":18.595,"h":18.929,"l":18.41,"n":3015,"o":18.6,"t":"2025-11-14T05:00:00Z","v":106129,"vw":18.572649},{"c":17.93,"h":18.725,"l":17.89,"n":2448,"o":18.51,"t":"2025-11-17T05:00:00Z","v":90166,"vw":18.164509},{"c":18.06,"h":18.27,"l":17.704,"n":2493,"o":17.91,"t":"2025-11-18T05:00:00Z","v":121112,"vw":18.075924},{"c":17.42,"h":18.17,"l":17.39,"n":4004,"o":18.17,"t":"2025-11-19T05:00:00Z","v":162726,"vw":17.643318},{"c":17.21,"h":18.2,"l":17.19,"n":3204,"o":17.71,"t":"2025-11-20T05:00:00Z","v":134735,"vw":17.454386},{"c":18.1,"h":18.48,"l":17.245,"n":5349,"o":17.3,"t":"2025-11-21T05:00:00Z","v":220722,"vw":18.032157},{"c":18,"h":18.19,"l":17.6,"n":4723,"o":18.01,"t":"2025-11-24T05:00:00Z","v":171656,"vw":17.95175},{"c":18.58,"h":18.74,"l":18.19,"n":4563,"o":18.19,"t":"2025-11-25T05:00:00Z","v":153347,"vw":18.589609},{"c":18.73,"h":18.94,"l":18.47,"n":3185,"o":18.47,"t":"2025-11-26T05:00:00Z","v":100921,"vw":18.746943},{"c":18.48,"h":18.81,"l":18.44,"n":1474,"o":18.81,"t":"2025-11-28T05:00:00Z","v":59817,"vw":18.5291},{"c":18.21,"h":18.675,"l":18.125,"n":3412,"o":18.19,"t":"2025-12-01T05:00:00Z","v":105046,"vw":18.2754},{"c":18.36,"h":18.43,"l":18.07,"n":3315,"o":18.32,"t":"2025-12-02T05:00:00Z","v":109087,"vw":18.275488},{"c":18.42,"h":18.76,"l":18.29,"n":3800,"o":18.5,"t":"2025-12-03T05:00:00Z","v":128154,"vw":18.443555},{"c":18.59,"h":18.62,"l":18.22,"n":2707,"o":18.42,"t":"2025-12-04T05:00:00Z","v":96540,"vw":18.515339},{"c":18.12,"h":18.68,"l":18.09,"n":3466,"o":18.58,"t":"2025-12-05T05:00:00Z","v":135481,"vw":18.249397},{"c":18.44,"h":18.71,"l":18,"n":3138,"o":18.3,"t":"2025-12-08T05:00:00Z","v":107115,"vw":18.412128},{"c":18.36,"h":18.665,"l":18.3,"n":2794,"o":18.36,"t":"2025-12-09T05:00:00Z","v":100167,"vw":18.411216},{"c":18.99,"h":19.26,"l":18.29,"n":3948,"o":18.34,"t":"2025-12-10T05:00:00Z","v":198356,"vw":18.804735},{"c":19.13,"h":19.32,"l":18.71,"n":5096,"o":19.02,"t":"2025-12-11T05:00:00Z","v":226739,"vw":18.994996},{"c":18.92,"h":19.28,"l":18.85,"n":3472,"o":19.19,"t":"2025-12-12T05:00:00Z","v":117189,"vw":18.97531},{"c":18.9,"h":19.08,"l":18.83,"n":3194,"o":19.08,"t":"2025-12-15T05:00:00Z","v":92054,"vw":18.932565},{"c":18.67,"h":19.04,"l":18.644,"n":2937,"o":18.84,"t":"2025-12-16T05:00:00Z","v":88038,"vw":18.738625},{"c":19.09,"h":19.15,"l":18.64,"n":3148,"o":18.64,"t":"2025-12-17T05:00:00Z","v":123801,"vw":18.991582},{"c":19.65,"h":19.66,"l":19.05,"n":3675,"o":19.28,"t":"2025-12-18T05:00:00Z","v":131117,"vw":19.407998},{"c":19.7,"h":19.99,"l":19.4,"n":5418,"o":19.55,"t":"2025-12-19T05:00:00Z","v":365990,"vw":19.723485},{"c":19.53,"h":19.86,"l":19.33,"n":3910,"o":19.7,"t":"2025-12-22T05:00:00Z","v":135715,"vw":19.610476},{"c":19.53,"h":20.78,"l":19.49,"n":3382,"o":20.3,"t":"2025-12-23T05:00:00Z","v":147777,"vw":19.907828},{"c":19.48,"h":19.67,"l":19.3301,"n":1244,"o":19.49,"t":"2025-12-24T05:00:00Z","v":51000,"vw":19.501104},{"c":19.48,"h":19.72,"l":19.27,"n":1890,"o":19.5,"t":"2025-12-26T05:00:00Z","v":57237,"vw":19.453828},{"c":19.37,"h":19.47,"l":19.22,"n":1921,"o":19.36,"t":"2025-12-29T05:00:00Z","v":57188,"vw":19.348785},{"c":19.22,"h":19.63,"l":19.13,"n":1867,"o":19.3,"t":"2025-12-30T05:00:00Z","v":56078,"vw":19.285673},{"c":18.91,"h":19.21,"l":18.72,"n":2239,"o":19.12,"t":"2025-12-31T05:00:00Z","v":79897,"vw":18.909751},{"c":18.9,"h":18.99,"l":18.63,"n":2227,"o":18.93,"t":"2026-01-02T05:00:00Z","v":69965,"vw":18.85935},{"c":19.38,"h":19.71,"l":18.89,"n":2420,"o":18.89,"t":"2026-01-05T05:00:00Z","v":83549,"vw":19.477832},{"c":20.28,"h":20.4,"l":19.34,"n":3541,"o":19.34,"t":"2026-01-06T05:00:00Z","v":128851,"vw":20.018765},{"c":20.6,"h":20.63,"l":20.07,"n":2773,"o":20.27,"t":"2026-01-07T05:00:00Z","v":88674,"vw":20.470639},{"c":21.25,"h":21.56,"l":20.45,"n":3350,"o":20.45,"t":"2026-01-08T05:00:00Z","v":128567,"vw":21.184746},{"c":21.38,"h":21.5,"l":20.72,"n":2581,"o":21.23,"t":"2026-01-09T05:00:00Z","v":70248,"vw":21.281137},{"c":21.65,"h":21.77,"l":20.94,"n":2754,"o":21.22,"t":"2026-01-12T05:00:00Z","v":94692,"vw":21.494147},{"c":21.82,"h":22.09,"l":21.6001,"n":2682,"o":21.7,"t":"2026-01-13T05:00:00Z","v":87749,"vw":21.867773},{"c":22.11,"h":22.25,"l":21.615,"n":2921,"o":21.82,"t":"2026-01-14T05:00:00Z","v":106620,"vw":21.895257},{"c":22.49,"h":22.71,"l":22.17,"n":2875,"o":22.17,"t":"2026-01-15T05:00:00Z","v":122712,"vw":22.481767},{"c":22.34,"h":22.51,"l":22.04,"n":3096,"o":22.51,"t":"2026-01-16T05:00:00Z","v":121762,"vw":22.317088},{"c":21.37,"h":22.2,"l":21.225,"n":3174,"o":22.02,"t":"2026-01-20T05:00:00Z","v":96322,"vw":21.512609},{"c":22.27,"h":22.4597,"l":21.36,"n":3730,"o":21.52,"t":"2026-01-21T05:00:00Z","v":120092,"vw":22.158552},{"c":22.54,"h":22.8,"l":22.31,"n":3169,"o":22.48,"t":"2026-01-22T05:00:00Z","v":108597,"vw":22.520621},{"c":21.58,"h":22.55,"l":21.48,"n":2363,"o":22.37,"t":"2026-01-23T05:00:00Z","v":77236,"vw":21.732389},{"c":21.7,"h":21.9,"l":21.225,"n":1865,"o":21.5,"t":"2026-01-26T05:00:00Z","v":81595,"vw":21.641325},{"c":21.34,"h":21.64,"l":21.02,"n":1912,"o":21.64,"t":"2026-01-27T05:00:00Z","v":51285,"vw":21.35544},{"c":20.91,"h":21.35,"l":20.78,"n":2549,"o":21.32,"t":"2026-01-28T05:00:00Z","v":73994,"vw":20.976599},{"c":21.02,"h":21.12,"l":20.53,"n":3024,"o":20.91,"t":"2026-01-29T05:00:00Z","v":88474,"vw":20.817712},{"c":21.53,"h":21.62,"l":20.92,"n":2603,"o":20.92,"t":"2026-01-30T05:00:00Z","v":77583,"vw":21.430208},{"c":22.01,"h":22.07,"l":21.11,"n":3204,"o":21.41,"t":"2026-02-02T05:00:00Z","v":116702,"vw":21.774491},{"c":22.25,"h":22.46,"l":21.88,"n":2539,"o":21.94,"t":"2026-02-03T05:00:00Z","v":68144,"vw":22.17741},{"c":23.12,"h":23.78,"l":22.37,"n":6549,"o":22.37,"t":"2026-02-04T05:00:00Z","v":285074,"vw":23.009856},{"c":24.61,"h":25.73,"l":22.502,"n":11309,"o":22.65,"t":"2026-02-05T05:00:00Z","v":724968,"vw":24.129189},{"c":25.17,"h":26.49,"l":24.75,"n":5862,"o":25.32,"t":"2026-02-06T05:00:00Z","v":276701,"vw":25.292703},{"c":24.66,"h":25.23,"l":24.53,"n":3697,"o":25.14,"t":"2026-02-09T05:00:00Z","v":149571,"vw":24.855723},{"c":24.16,"h":25.14,"l":24.14,"n":3986,"o":24.64,"t":"2026-02-10T05:00:00Z","v":198110,"vw":24.57445},{"c":24.42,"h":24.67,"l":23.61,"n":4612,"o":24.44,"t":"2026-02-11T05:00:00Z","v":120568,"vw":24.274036},{"c":23.69,"h":24.7,"l":23.1,"n":4360,"o":24.36,"t":"2026-02-12T05:00:00Z","v":141634,"vw":23.695717},{"c":23.9,"h":24.26,"l":23.45,"n":2578,"o":23.77,"t":"2026-02-13T05:00:00Z","v":90921,"vw":23.928359},{"c":23.67,"h":24.06,"l":23.63,"n":3881,"o":23.78,"t":"2026-02-17T05:00:00Z","v":130775,"vw":23.771977},{"c":23.64,"h":24.1626,"l":23.38,"n":5000,"o":23.5,"t":"2026-02-18T05:00:00Z","v":148169,"vw":23.73692},{"c":23.63,"h":23.765,"l":23.01,"n":4364,"o":23.45,"t":"2026-02-19T05:00:00Z","v":156547,"vw":23.469917},{"c":23.29,"h":24.08,"l":22.91,"n":4215,"o":23.43,"t":"2026-02-20T05:00:00Z","v":152211,"vw":23.401777},{"c":22.54,"h":23.29,"l":22.2,"n":4692,"o":23.29,"t":"2026-02-23T05:00:00Z","v":136248,"vw":22.55437},{"c":22.72,"h":23.11,"l":22.545,"n":3201,"o":22.62,"t":"2026-02-24T05:00:00Z","v":91688,"vw":22.849664},{"c":22.5,"h":23.0801,"l":22.12,"n":3411,"o":22.82,"t":"2026-02-25T05:00:00Z","v":117395,"vw":22.437313},{"c":22.64,"h":22.9,"l":22.33,"n":3653,"o":22.54,"t":"2026-02-26T05:00:00Z","v":155302,"vw":22.54894},{"c":21.705,"h":22.4,"l":21.58,"n":3030,"o":22.4,"t":"2026-02-27T05:00:00Z","v":112323,"vw":21.785954},{"c":21.91,"h":22.15,"l":21.16,"n":5058,"o":21.45,"t":"2026-03-02T05:00:00Z","v":205604,"vw":21.714501},{"c":21.42,"h":21.72,"l":20.7,"n":3654,"o":21.2,"t":"2026-03-03T05:00:00Z","v":139688,"vw":21.414082},{"c":21.53,"h":21.78,"l":20.929,"n":3554,"o":21.61,"t":"2026-03-04T05:00:00Z","v":106817,"vw":21.60217},{"c":20.5,"h":21.54,"l":20.45,"n":5023,"o":21.14,"t":"2026-03-05T05:00:00Z","v":241609,"vw":20.729066},{"c":19.73,"h":20.32,"l":19.66,"n":4439,"o":20.01,"t":"2026-03-06T05:00:00Z","v":196718,"vw":19.879797},{"c":19.38,"h":19.555,"l":18.78,"n":5348,"o":19.43,"t":"2026-03-09T04:00:00Z","v":219196,"vw":19.199044},{"c":19.71,"h":19.98,"l":19.12,"n":4441,"o":19.19,"t":"2026-03-10T04:00:00Z","v":219947,"vw":19.637294},{"c":20,"h":20.05,"l":19.59,"n":3390,"o":19.7,"t":"2026-03-11T04:00:00Z","v":148942,"vw":19.85893},{"c":19.93,"h":20.07,"l":19.565,"n":2688,"o":19.64,"t":"2026-03-12T04:00:00Z","v":133727,"vw":19.863776},{"c":19.63,"h":20.03,"l":19.51,"n":3242,"o":20.03,"t":"2026-03-13T04:00:00Z","v":169741,"vw":19.719207},{"c":19.87,"h":20.1,"l":19.58,"n":2820,"o":19.82,"t":"2026-03-16T04:00:00Z","v":124213,"vw":19.858493},{"c":19.99,"h":20.1287,"l":19.75,"n":3088,"o":20.03,"t":"2026-03-17T04:00:00Z","v":116366,"vw":19.920356},{"c":19.68,"h":20.57,"l":19.62,"n":3772,"o":19.75,"t":"2026-03-18T04:00:00Z","v":215137,"vw":19.848091},{"c":20.32,"h":20.62,"l":19.38,"n":3240,"o":19.5,"t":"2026-03-19T04:00:00Z","v":153754,"vw":20.140902},{"c":20.2,"h":20.6,"l":20.07,"n":5196,"o":20.27,"t":"2026-03-20T04:00:00Z","v":358655,"vw":20.271885},{"c":21.28,"h":21.4,"l":20.51,"n":2946,"o":20.71,"t":"2026-03-23T04:00:00Z","v":149996,"vw":21.16906},{"c":21.59,"h":21.78,"l":20.915,"n":3999,"o":20.95,"t":"2026-03-24T04:00:00Z","v":125580,"vw":21.566569},{"c":21.28,"h":22.05,"l":21.15,"n":3545,"o":21.73,"t":"2026-03-25T04:00:00Z","v":116967,"vw":21.469782},{"c":20.94,"h":21.5,"l":20.65,"n":3457,"o":21.16,"t":"2026-03-26T04:00:00Z","v":105990,"vw":21.033996},{"c":20.84,"h":21.175,"l":20.62,"n":3772,"o":20.76,"t":"2026-03-27T04:00:00Z","v":132091,"vw":20.886825},{"c":20.59,"h":21.12,"l":20.48,"n":4491,"o":21.04,"t":"2026-03-30T04:00:00Z","v":153971,"vw":20.664425},{"c":20.51,"h":21.1999,"l":20.1,"n":3830,"o":21.07,"t":"2026-03-31T04:00:00Z","v":164764,"vw":20.482004},{"c":20.41,"h":20.78,"l":20.28,"n":3105,"o":20.54,"t":"2026-04-01T04:00:00Z","v":113220,"vw":20.515352},{"c":20.3,"h":20.61,"l":19.79,"n":2592,"o":20.08,"t":"2026-04-02T04:00:00Z","v":99007,"vw":20.215065},{"c":20.29,"h":20.48,"l":20.12,"n":2162,"o":20.24,"t":"2026-04-06T04:00:00Z","v":66530,"vw":20.318638},{"c":20.24,"h":20.315,"l":19.96,"n":2925,"o":20.19,"t":"2026-04-07T04:00:00Z","v":112018,"vw":20.166854},{"c":21.35,"h":21.6,"l":20.61,"n":3175,"o":21,"t":"2026-04-08T04:00:00Z","v":112552,"vw":21.243898},{"c":21.6,"h":21.8,"l":20.9347,"n":3008,"o":21.13,"t":"2026-04-09T04:00:00Z","v":110026,"vw":21.463163},{"c":21.52,"h":21.7,"l":21.24,"n":2585,"o":21.53,"t":"2026-04-10T04:00:00Z","v":74159,"vw":21.494606},{"c":21.87,"h":22,"l":21.19,"n":2423,"o":21.48,"t":"2026-04-13T04:00:00Z","v":98735,"vw":21.769852},{"c":22.45,"h":22.495,"l":21.53,"n":3411,"o":21.85,"t":"2026-04-14T04:00:00Z","v":116559,"vw":22.267087},{"c":21.96,"h":22.32,"l":21.49,"n":4095,"o":22.31,"t":"2026-04-15T04:00:00Z","v":157102,"vw":21.921837},{"c":22.01,"h":22.53,"l":21.76,"n":4037,"o":21.85,"t":"2026-04-16T04:00:00Z","v":148678,"vw":22.142767},{"c":23.4,"h":23.83,"l":22.315,"n":2793,"o":22.44,"t":"2026-04-17T04:00:00Z","v":129088,"vw":23.360098},{"c":23.68,"h":23.74,"l":22.62,"n":3653,"o":23.28,"t":"2026-04-20T04:00:00Z","v":86388,"vw":23.549082},{"c":23.71,"h":24.09,"l":23.36,"n":3200,"o":23.81,"t":"2026-04-21T04:00:00Z","v":109335,"vw":23.681476},{"c":23.16,"h":23.81,"l":23.11,"n":2756,"o":23.76,"t":"2026-04-22T04:00:00Z","v":85628,"vw":23.335819},{"c":23.74,"h":23.76,"l":22.94,"n":2578,"o":23.25,"t":"2026-04-23T04:00:00Z","v":109692,"vw":23.283626},{"c":23.53,"h":23.73,"l":23.275,"n":2271,"o":23.73,"t":"2026-04-24T04:00:00Z","v":49815,"vw":23.543303},{"c":23.35,"h":23.77,"l":23.24,"n":2461,"o":23.53,"t":"2026-04-27T04:00:00Z","v":72034,"vw":23.434049},{"c":23.41,"h":23.53,"l":23.025,"n":2636,"o":23.53,"t":"2026-04-28T04:00:00Z","v":79689,"vw":23.314431},{"c":22.79,"h":23.67,"l":22.54,"n":2622,"o":23.37,"t":"2026-04-29T04:00:00Z","v":110222,"vw":22.873773},{"c":23.35,"h":23.37,"l":22.58,"n":3089,"o":22.69,"t":"2026-04-30T04:00:00Z","v":169193,"vw":23.04285},{"c":23.44,"h":23.62,"l":22.9,"n":3892,"o":23.3,"t":"2026-05-01T04:00:00Z","v":150904,"vw":23.318582},{"c":22.5,"h":23.47,"l":22.3,"n":4160,"o":23.22,"t":"2026-05-04T04:00:00Z","v":160330,"vw":22.777532},{"c":23.79,"h":23.835,"l":22.41,"n":3424,"o":22.57,"t":"2026-05-05T04:00:00Z","v":126374,"vw":23.519347},{"c":24.14,"h":24.565,"l":23.85,"n":5121,"o":23.93,"t":"2026-05-06T04:00:00Z","v":163330,"vw":24.137541},{"c":25.57,"h":26.395,"l":24.575,"n":7910,"o":24.64,"t":"2026-05-07T04:00:00Z","v":432573,"vw":25.65467},{"c":27.38,"h":28.44,"l":25.92,"n":8330,"o":26.17,"t":"2026-05-08T04:00:00Z","v":479280,"vw":27.300788},{"c":26.27,"h":27.3575,"l":25.79,"n":5008,"o":27.33,"t":"2026-05-11T04:00:00Z","v":207605,"vw":26.452551},{"c":24.86,"h":26.2,"l":24.86,"n":4854,"o":26.2,"t":"2026-05-12T04:00:00Z","v":180112,"vw":25.231834},{"c":24.89,"h":25.205,"l":24.41,"n":4481,"o":25.13,"t":"2026-05-13T04:00:00Z","v":131674,"vw":24.940608},{"c":24.64,"h":25.53,"l":24.55,"n":4454,"o":25.07,"t":"2026-05-14T04:00:00Z","v":235515,"vw":24.774296},{"c":23.7,"h":24.72,"l":23.45,"n":3389,"o":24.49,"t":"2026-05-15T04:00:00Z","v":135583,"vw":23.792065},{"c":23.08,"h":24.035,"l":23.01,"n":4614,"o":23.7,"t":"2026-05-18T04:00:00Z","v":207538,"vw":23.456763},{"c":22,"h":22.945,"l":21.76,"n":7422,"o":22.92,"t":"2026-05-19T04:00:00Z","v":393221,"vw":22.358174},{"c":23.09,"h":23.17,"l":21.5752,"n":6216,"o":22.03,"t":"2026-05-20T04:00:00Z","v":277949,"vw":22.908786},{"c":23.3,"h":23.6,"l":22.5,"n":5042,"o":22.77,"t":"2026-05-21T04:00:00Z","v":194390,"vw":23.202023},{"c":23.44,"h":23.8199,"l":23.06,"n":4131,"o":23.33,"t":"2026-05-22T04:00:00Z","v":179936,"vw":23.401575},{"c":24.44,"h":24.81,"l":23.87,"n":5318,"o":23.87,"t":"2026-05-26T04:00:00Z","v":231358,"vw":24.342038},{"c":23.94,"h":25.18,"l":23.9,"n":3724,"o":24.69,"t":"2026-05-27T04:00:00Z","v":173554,"vw":24.294708},{"c":24.03,"h":24.3565,"l":23.84,"n":3037,"o":23.95,"t":"2026-05-28T04:00:00Z","v":131756,"vw":23.994379},{"c":23.29,"h":23.985,"l":23.26,"n":2471,"o":23.74,"t":"2026-05-29T04:00:00Z","v":98397,"vw":23.458503},{"c":23.22,"h":23.495,"l":22.83,"n":3158,"o":23.25,"t":"2026-06-01T04:00:00Z","v":116846,"vw":23.141938},{"c":23.21,"h":23.33,"l":22.93,"n":3366,"o":23.23,"t":"2026-06-02T04:00:00Z","v":90401,"vw":23.167187},{"c":22.71,"h":23.14,"l":22.61,"n":3321,"o":23.04,"t":"2026-06-03T04:00:00Z","v":125046,"vw":22.768975},{"c":22.37,"h":23.12,"l":22.14,"n":4523,"o":23.06,"t":"2026-06-04T04:00:00Z","v":165549,"vw":22.406688},{"c":21.97,"h":22.635,"l":21.83,"n":3261,"o":22.31,"t":"2026-06-05T04:00:00Z","v":97329,"vw":22.104659},{"c":22.1,"h":22.54,"l":21.89,"n":4055,"o":22.07,"t":"2026-06-08T04:00:00Z","v":107199,"vw":22.246378},{"c":22.9,"h":23.25,"l":22.37,"n":2536,"o":22.37,"t":"2026-06-09T04:00:00Z","v":104321,"vw":22.794375},{"c":22.21,"h":23.2382,"l":22.17,"n":2981,"o":22.9,"t":"2026-06-10T04:00:00Z","v":107781,"vw":22.56809},{"c":22.68,"h":22.89,"l":22.09,"n":3601,"o":22.34,"t":"2026-06-11T04:00:00Z","v":153288,"vw":22.620083},{"c":23.22,"h":23.3899,"l":22.75,"n":3432,"o":22.77,"t":"2026-06-12T04:00:00Z","v":113085,"vw":23.156975},{"c":22.86,"h":23.72,"l":22.78,"n":3354,"o":23.47,"t":"2026-06-15T04:00:00Z","v":139801,"vw":23.148141},{"c":22.93,"h":23.3018,"l":22.815,"n":2911,"o":22.93,"t":"2026-06-16T04:00:00Z","v":101762,"vw":22.994881},{"c":22.62,"h":23.355,"l":22.31,"n":2834,"o":23.165,"t":"2026-06-17T04:00:00Z","v":113224,"vw":22.806943},{"c":23.29,"h":23.56,"l":22.85,"n":3576,"o":22.98,"t":"2026-06-18T04:00:00Z","v":189091,"vw":23.267431},{"c":23.11,"h":23.49,"l":22.94,"n":2984,"o":23.37,"t":"2026-06-22T04:00:00Z","v":113517,"vw":23.154817},{"c":23.78,"h":23.87,"l":22.84,"n":3036,"o":22.84,"t":"2026-06-23T04:00:00Z","v":113106,"vw":23.548112},{"c":24.935,"h":25.025,"l":23.39,"n":6516,"o":23.85,"t":"2026-06-24T04:00:00Z","v":259082,"vw":24.714043},{"c":25.64,"h":25.75,"l":24.01,"n":5077,"o":24.01,"t":"2026-06-25T04:00:00Z","v":197644,"vw":25.472172},{"c":25.45,"h":25.92,"l":24.885,"n":4769,"o":25.44,"t":"2026-06-26T04:00:00Z","v":506137,"vw":25.43109},{"c":25.58,"h":25.97,"l":24.73,"n":4732,"o":25.45,"t":"2026-06-29T04:00:00Z","v":169360,"vw":25.549194},{"c":25.82,"h":26,"l":24.975,"n":4328,"o":25.61,"t":"2026-06-30T04:00:00Z","v":230476,"vw":25.686828},{"c":24.41,"h":26.25,"l":24.38,"n":4517,"o":25.47,"t":"2026-07-01T04:00:00Z","v":248814,"vw":25.284296},{"c":23.79,"h":24.455,"l":23,"n":4136,"o":24.41,"t":"2026-07-02T04:00:00Z","v":155792,"vw":23.653945},{"c":24.31,"h":24.41,"l":23.7,"n":3311,"o":24.06,"t":"2026-07-06T04:00:00Z","v":108970,"vw":24.172622},{"c":23.97,"h":24.35,"l":23.69,"n":3652,"o":24.35,"t":"2026-07-07T04:00:00Z","v":117583,"vw":23.965557},{"c":23.49,"h":23.84,"l":22.99,"n":3441,"o":23.84,"t":"2026-07-08T04:00:00Z","v":126331,"vw":23.479968},{"c":24.04,"h":24.57,"l":23.29,"n":2056,"o":23.29,"t":"2026-07-09T04:00:00Z","v":99241,"vw":24.060153},{"c":24.15,"h":24.49,"l":23.9598,"n":2242,"o":23.99,"t":"2026-07-10T04:00:00Z","v":83404,"vw":24.17045},{"c":24.16,"h":25,"l":24.12,"n":4445,"o":24.15,"t":"2026-07-13T04:00:00Z","v":199604,"vw":24.315961},{"c":23.8,"h":24.51,"l":23.62,"n":2918,"o":24.21,"t":"2026-07-14T04:00:00Z","v":98795,"vw":23.863755},{"c":24.62,"h":25.08,"l":23.94,"n":2785,"o":23.94,"t":"2026-07-15T04:00:00Z","v":109241,"vw":24.701557},{"c":25.21,"h":25.7399,"l":24.48,"n":2602,"o":24.52,"t":"2026-07-16T04:00:00Z","v":114230,"vw":25.218194},{"c":24.98,"h":25.62,"l":24.87,"n":2986,"o":24.87,"t":"2026-07-17T04:00:00Z","v":103278,"vw":25.092824},{"c":24.58,"h":25.2599,"l":24.41,"n":2698,"o":24.97,"t":"2026-07-20T04:00:00Z","v":96141,"vw":24.646977},{"c":24.68,"h":25.22,"l":24.45,"n":3095,"o":24.64,"t":"2026-07-21T04:00:00Z","v":113235,"vw":24.66372},{"c":24.655,"h":25.115,"l":24.51,"n":3823,"o":24.61,"t":"2026-07-22T04:00:00Z","v":104267,"vw":24.667472},{"c":23.8,"h":24.285,"l":23.42,"n":4134,"o":24.22,"t":"2026-07-23T04:00:00Z","v":158538,"vw":23.727145},{"c":24.27,"h":24.435,"l":23.5,"n":3238,"o":24.08,"t":"2026-07-24T04:00:00Z","v":155935,"vw":24.164437},{"c":24.86,"h":24.99,"l":24.295,"n":3314,"o":24.42,"t":"2026-07-27T04:00:00Z","v":145384,"vw":24.746214},{"c":25.06,"h":25.5,"l":24.855,"n":3218,"o":25,"t":"2026-07-28T04:00:00Z","v":148899,"vw":25.124647},{"c":24.62,"h":25.21,"l":24.15,"n":3613,"o":24.8,"t":"2026-07-29T04:00:00Z","v":165639,"vw":24.680019},{"c":24.66,"h":24.81,"l":24.16,"n":2462,"o":24.81,"t":"2026-07-30T04:00:00Z","v":98257,"vw":24.557745},{"c":23.92,"h":24.91,"l":23.4262,"n":4051,"o":24.71,"t":"2026-07-31T04:00:00Z","v":171880,"vw":24.033803},{"c":24.04,"h":25.25,"l":23.55,"n":3750,"o":24.49,"t":"2026-08-03T04:00:00Z","v":171216,"vw":24.281762},{"c":25.09,"h":25.37,"l":24.14,"n":3043,"o":24.14,"t":"2026-08-04T04:00:00Z","v":182669,"vw":24.949097},{"c":25.18,"h":25.74,"l":24.925,"n":3939,"o":25.05,"t":"2026-08-05T04:00:00Z","v":154758,"vw":25.349285},{"c":24.39,"h":25.32,"l":24.32,"n":3458,"o":25.18,"t":"2026-08-06T04:00:00Z","v":112982,"vw":24.585943},{"c":24.36,"h":25.04,"l":24.23,"n":5455,"o":24.61,"t":"2026-08-07T04:00:00Z","v":398372,"vw":24.427763},{"c":24.08,"h":25.075,"l":24.025,"n":3265,"o":24.48,"t":"2026-08-10T04:00:00Z","v":172671,"vw":24.192434},{"c":24.68,"h":25.02,"l":24.05,"n":4471,"o":24.2,"t":"2026-08-11T04:00:00Z","v":318914,"vw":24.515547},{"c":24.75,"h":24.91,"l":23.91,"n":3243,"o":24.75,"t":"2026-08-12T04:00:00Z","v":159440,"vw":24.483618},{"c":24.67,"h":24.995,"l":24.49,"n":3420,"o":24.99,"t":"2026-08-13T04:00:00Z","v":130882,"vw":24.682664},{"c":24.98,"h":24.99,"l":24.33,"n":2624,"o":24.65,"t":"2026-08-14T04:00:00Z","v":89802,"vw":24.744807},{"c":25.11,"h":25.47,"l":24.65,"n":3997,"o":24.65,"t":"2026-08-17T04:00:00Z","v":135868,"vw":25.161098},{"c":25.14,"h":25.41,"l":24.8,"n":5353,"o":25.12,"t":"2026-08-18T04:00:00Z","v":168233,"vw":25.104968},{"c":25.24,"h":25.89,"l":24.81,"n":5886,"o":25.44,"t":"2026-08-19T04:00:00Z","v":359264,"vw":25.26127},{"c":25.38,"h":25.39,"l":24.46,"n":4538,"o":24.92,"t":"2026-08-20T04:00:00Z","v":137584,"vw":25.113666},{"c":25.46,"h":25.97,"l":25.1,"n":4883,"o":25.55,"t":"2026-08-21T04:00:00Z","v":175989,"vw":25.443998},{"c":25.01,"h":25.95,"l":24.73,"n":5189,"o":25.46,"t":"2026-08-24T04:00:00Z","v":185471,"vw":25.087414},{"c":24.73,"h":25.26,"l":24.57,"n":3014,"o":25.26,"t":"2026-08-25T04:00:00Z","v":126303,"vw":24.737963},{"c":24.24,"h":24.95,"l":24.18,"n":3566,"o":24.89,"t":"2026-08-26T04:00:00Z","v":133849,"vw":24.409349},{"c":24.18,"h":24.82,"l":23.75,"n":4581,"o":24.75,"t":"2026-08-27T04:00:00Z","v":210787,"vw":24.239219},{"c":23.89,"h":24.675,"l":23.805,"n":2725,"o":24.16,"t":"2026-08-28T04:00:00Z","v":112226,"vw":24.047943},{"c":23.28,"h":23.81,"l":22.89,"n":2876,"o":23.81,"t":"2026-08-31T04:00:00Z","v":152663,"vw":23.14944},{"c":23.01,"h":23.23,"l":22.675,"n":4209,"o":23.04,"t":"2026-09-01T04:00:00Z","v":223980,"vw":22.921115},{"c":23.45,"h":23.74,"l":22.84,"n":4140,"o":23.1,"t":"2026-09-02T04:00:00Z","v":229329,"vw":23.449892},{"c":23.33,"h":23.99,"l":22.8,"n":4302,"o":23.7,"t":"2026-09-03T04:00:00Z","v":174939,"vw":23.145522},{"c":24.15,"h":24.21,"l":23.18,"n":3107,"o":23.18,"t":"2026-09-04T04:00:00Z","v":117201,"vw":23.933552},{"c":23.53,"h":24.2,"l":23.32,"n":4187,"o":23.95,"t":"2026-09-08T04:00:00Z","v":161867,"vw":23.551409},{"c":22.79,"h":23.45,"l":22.75,"n":4117,"o":23.41,"t":"2026-09-09T04:00:00Z","v":188587,"vw":22.940244},{"c":20.57,"h":24.7007,"l":20.44,"n":10741,"o":24.12,"t":"2026-09-10T04:00:00Z","v":679715,"vw":21.692305},{"c":19.64,"h":21.36,"l":19.51,"n":9496,"o":20.73,"t":"2026-09-11T04:00:00Z","v":673847,"vw":20.097299},{"c":20.07,"h":20.26,"l":19.49,"n":6136,"o":19.81,"t":"2026-09-14T04:00:00Z","v":269222,"vw":20.050044},{"c":19.59,"h":19.91,"l":19.095,"n":6630,"o":19.91,"t":"2026-09-15T04:00:00Z","v":427270,"vw":19.489461},{"c":19.15,"h":19.9,"l":19.045,"n":9212,"o":19.65,"t":"2026-09-16T04:00:00Z","v":446840,"vw":19.272098},{"c":20.13,"h":20.37,"l":19.685,"n":4918,"o":19.9,"t":"2026-09-17T04:00:00Z","v":288502,"vw":20.081115},{"c":19.82,"h":19.96,"l":19.42,"n":4066,"o":19.96,"t":"2026-09-18T04:00:00Z","v":330683,"vw":19.762679},{"c":19.68,"h":20.01,"l":19.3101,"n":4356,"o":20.01,"t":"2026-09-21T04:00:00Z","v":344947,"vw":19.713997},{"c":20.47,"h":20.5,"l":19.85,"n":4888,"o":20.06,"t":"2026-09-22T04:00:00Z","v":233392,"vw":20.333363},{"c":19.6,"h":20.37,"l":19.53,"n":5144,"o":20.37,"t":"2026-09-23T04:00:00Z","v":260873,"vw":19.708102},{"c":20.37,"h":20.38,"l":19.54,"n":5626,"o":19.6,"t":"2026-09-24T04:00:00Z","v":375025,"vw":20.072291},{"c":20.59,"h":20.74,"l":20.15,"n":4102,"o":20.37,"t":"2026-09-25T04:00:00Z","v":228597,"vw":20.578981},{"c":19.87,"h":20.505,"l":19.44,"n":6316,"o":20.33,"t":"2026-09-28T04:00:00Z","v":289011,"vw":19.873865},{"c":20.08,"h":20.245,"l":19.6,"n":4428,"o":19.87,"t":"2026-09-29T04:00:00Z","v":232925,"vw":20.021781},{"c":19.8,"h":20.28,"l":19.66,"n":3855,"o":20.21,"t":"2026-09-30T04:00:00Z","v":165096,"vw":19.881585},{"c":19.86,"h":20,"l":19.3,"n":5638,"o":19.8,"t":"2026-10-01T04:00:00Z","v":211503,"vw":19.777169},{"c":20.1,"h":20.44,"l":19.755,"n":4665,"o":20.17,"t":"2026-10-02T04:00:00Z","v":166137,"vw":20.133598},{"c":19.71,"h":20.09,"l":19.54,"n":3551,"o":20.09,"t":"2026-10-05T04:00:00Z","v":121478,"vw":19.733762},{"c":19.41,"h":19.85,"l":19.36,"n":3164,"o":19.8,"t":"2026-10-06T04:00:00Z","v":166527,"vw":19.561377},{"c":19.42,"h":19.61,"l":19.1,"n":3188,"o":19.1,"t":"2026-10-07T04:00:00Z","v":144373,"vw":19.391943},{"c":19.5,"h":19.715,"l":19.24,"n":3403,"o":19.39,"t":"2026-10-08T04:00:00Z","v":193863,"vw":19.499631},{"c":19.36,"h":19.5,"l":19.2541,"n":2935,"o":19.5,"t":"2026-10-09T04:00:00Z","v":132732,"vw":19.368837},{"c":19.2,"h":19.36,"l":18.99,"n":2275,"o":19.36,"t":"2026-10-12T04:00:00Z","v":126278,"vw":19.197465},{"c":19.59,"h":19.67,"l":19.185,"n":2445,"o":19.2,"t":"2026-10-13T04:00:00Z","v":130538,"vw":19.505561},{"c":19.11,"h":19.2375,"l":18.83,"n":3460,"o":18.98,"t":"2026-10-14T04:00:00Z","v":173281,"vw":19.04212},{"c":19.93,"h":20.37,"l":19.4,"n":4427,"o":19.41,"t":"2026-10-15T04:00:00Z","v":168905,"vw":19.983598},{"c":19.64,"h":20.41,"l":19.54,"n":3182,"o":19.99,"t":"2026-10-16T04:00:00Z","v":132733,"vw":19.781291},{"c":19.21,"h":19.66,"l":19.16,"n":3714,"o":19.66,"t":"2026-10-19T04:00:00Z","v":142003,"vw":19.288158},{"c":19.56,"h":19.73,"l":19.25,"n":3553,"o":19.25,"t":"2026-10-20T04:00:00Z","v":131027,"vw":19.544701},{"c":19.4,"h":19.76,"l":19.22,"n":3058,"o":19.76,"t":"2026-10-21T04:00:00Z","v":133834,"vw":19.462852},{"c":20.29,"h":20.34,"l":19.35,"n":4132,"o":19.35,"t":"2026-10-22T04:00:00Z","v":167840,"vw":20.124877}],"volatilityBars":[{"c":19.655,"h":20.01,"l":19.52,"n":72,"o":20.01,"t":"2026-09-21T13:30:00Z","v":5074,"vw":19.834418},{"c":19.455,"h":19.61,"l":19.3101,"n":101,"o":19.52,"t":"2026-09-21T13:45:00Z","v":7311,"vw":19.475814},{"c":19.47,"h":19.47,"l":19.32,"n":27,"o":19.455,"t":"2026-09-21T14:00:00Z","v":3844,"vw":19.371267},{"c":19.67,"h":19.67,"l":19.47,"n":98,"o":19.47,"t":"2026-09-21T14:15:00Z","v":5284,"vw":19.533104},{"c":19.635,"h":19.67,"l":19.54,"n":99,"o":19.67,"t":"2026-09-21T14:30:00Z","v":7044,"vw":19.586519},{"c":19.68,"h":19.73,"l":19.635,"n":45,"o":19.635,"t":"2026-09-21T14:45:00Z","v":3493,"vw":19.664323},{"c":19.63,"h":19.67,"l":19.62,"n":36,"o":19.64,"t":"2026-09-21T15:00:00Z","v":4551,"vw":19.646586},{"c":19.695,"h":19.71,"l":19.65,"n":80,"o":19.65,"t":"2026-09-21T15:15:00Z","v":5684,"vw":19.665046},{"c":19.66,"h":19.7,"l":19.66,"n":46,"o":19.69,"t":"2026-09-21T15:30:00Z","v":2852,"vw":19.685672},{"c":19.63,"h":19.7,"l":19.63,"n":104,"o":19.665,"t":"2026-09-21T15:45:00Z","v":5627,"vw":19.676166},{"c":19.77,"h":19.8,"l":19.61,"n":205,"o":19.64,"t":"2026-09-21T16:00:00Z","v":11409,"vw":19.703119},{"c":19.725,"h":19.77,"l":19.7,"n":119,"o":19.77,"t":"2026-09-21T16:15:00Z","v":4919,"vw":19.730383},{"c":19.75,"h":19.79,"l":19.735,"n":62,"o":19.75,"t":"2026-09-21T16:30:00Z","v":4160,"vw":19.754992},{"c":19.775,"h":19.79,"l":19.765,"n":104,"o":19.765,"t":"2026-09-21T16:45:00Z","v":4537,"vw":19.767214},{"c":19.82,"h":19.83,"l":19.765,"n":128,"o":19.765,"t":"2026-09-21T17:00:00Z","v":5685,"vw":19.78965},{"c":19.8,"h":19.82,"l":19.8,"n":115,"o":19.82,"t":"2026-09-21T17:15:00Z","v":6771,"vw":19.80905},{"c":19.75,"h":19.81,"l":19.74,"n":111,"o":19.79,"t":"2026-09-21T17:30:00Z","v":5400,"vw":19.760524},{"c":19.78,"h":19.785,"l":19.755,"n":120,"o":19.77,"t":"2026-09-21T17:45:00Z","v":6046,"vw":19.7722},{"c":19.865,"h":19.87,"l":19.82,"n":105,"o":19.82,"t":"2026-09-21T18:00:00Z","v":8865,"vw":19.837165},{"c":19.82,"h":19.88,"l":19.82,"n":90,"o":19.88,"t":"2026-09-21T18:15:00Z","v":5063,"vw":19.839585},{"c":19.775,"h":19.84,"l":19.75,"n":94,"o":19.84,"t":"2026-09-21T18:30:00Z","v":4495,"vw":19.782508},{"c":19.86,"h":19.86,"l":19.795,"n":80,"o":19.8,"t":"2026-09-21T18:45:00Z","v":3019,"vw":19.818222},{"c":19.83,"h":19.86,"l":19.81,"n":93,"o":19.86,"t":"2026-09-21T19:00:00Z","v":9425,"vw":19.823929},{"c":19.83,"h":19.855,"l":19.82,"n":155,"o":19.84,"t":"2026-09-21T19:15:00Z","v":6514,"vw":19.836838},{"c":19.825,"h":19.885,"l":19.81,"n":269,"o":19.82,"t":"2026-09-21T19:30:00Z","v":14034,"vw":19.860549},{"c":19.65,"h":19.84,"l":19.65,"n":928,"o":19.81,"t":"2026-09-21T19:45:00Z","v":53811,"vw":19.751954},{"c":19.68,"h":19.68,"l":19.68,"n":22,"o":19.68,"t":"2026-09-21T20:00:00Z","v":73855,"vw":19.68},{"c":20.3,"h":20.31,"l":20.06,"n":60,"o":20.06,"t":"2026-09-22T13:30:00Z","v":4419,"vw":20.140283},{"c":20.21,"h":20.225,"l":19.895,"n":110,"o":20.15,"t":"2026-09-22T13:45:00Z","v":12670,"vw":20.104932},{"c":20.38,"h":20.39,"l":20.26,"n":41,"o":20.26,"t":"2026-09-22T14:00:00Z","v":2000,"vw":20.344},{"c":20.22,"h":20.39,"l":20.071,"n":97,"o":20.39,"t":"2026-09-22T14:15:00Z","v":6579,"vw":20.212834},{"c":19.99,"h":20.21,"l":19.99,"n":66,"o":20.21,"t":"2026-09-22T14:30:00Z","v":2562,"vw":20.108243},{"c":20,"h":20,"l":19.85,"n":45,"o":19.98,"t":"2026-09-22T14:45:00Z","v":1092,"vw":19.940833},{"c":19.915,"h":20,"l":19.915,"n":10,"o":20,"t":"2026-09-22T15:00:00Z","v":611,"vw":19.93625},{"c":20,"h":20,"l":19.91,"n":14,"o":19.91,"t":"2026-09-22T15:15:00Z","v":856,"vw":19.977143},{"c":19.97,"h":19.97,"l":19.875,"n":67,"o":19.875,"t":"2026-09-22T15:30:00Z","v":3517,"vw":19.914219},{"c":20.01,"h":20.01,"l":19.94,"n":85,"o":19.97,"t":"2026-09-22T15:45:00Z","v":3735,"vw":19.978145},{"c":20.04,"h":20.07,"l":20,"n":106,"o":20.01,"t":"2026-09-22T16:00:00Z","v":3235,"vw":20.037243},{"c":19.995,"h":20.07,"l":19.995,"n":65,"o":20.04,"t":"2026-09-22T16:15:00Z","v":2507,"vw":20.013707},{"c":20.21,"h":20.21,"l":20.05,"n":87,"o":20.05,"t":"2026-09-22T16:30:00Z","v":4722,"vw":20.127324},{"c":20.28,"h":20.28,"l":20.21,"n":76,"o":20.22,"t":"2026-09-22T16:45:00Z","v":3151,"vw":20.24663},{"c":20.26,"h":20.27,"l":20.23,"n":39,"o":20.27,"t":"2026-09-22T17:00:00Z","v":1650,"vw":20.256},{"c":20.3,"h":20.31,"l":20.25,"n":105,"o":20.31,"t":"2026-09-22T17:15:00Z","v":6010,"vw":20.277817},{"c":20.24,"h":20.275,"l":20.2,"n":58,"o":20.275,"t":"2026-09-22T17:30:00Z","v":1933,"vw":20.240686},{"c":20.44,"h":20.44,"l":20.22,"n":263,"o":20.26,"t":"2026-09-22T17:45:00Z","v":10653,"vw":20.324225},{"c":20.41,"h":20.49,"l":20.41,"n":124,"o":20.42,"t":"2026-09-22T18:00:00Z","v":4839,"vw":20.450277},{"c":20.395,"h":20.43,"l":20.39,"n":63,"o":20.425,"t":"2026-09-22T18:15:00Z","v":2818,"vw":20.400389},{"c":20.34,"h":20.44,"l":20.3,"n":116,"o":20.4,"t":"2026-09-22T18:30:00Z","v":4807,"vw":20.357214},{"c":20.38,"h":20.39,"l":20.34,"n":120,"o":20.35,"t":"2026-09-22T18:45:00Z","v":5023,"vw":20.36091},{"c":20.325,"h":20.42,"l":20.29,"n":267,"o":20.38,"t":"2026-09-22T19:00:00Z","v":11444,"vw":20.366169},{"c":20.25,"h":20.31,"l":20.235,"n":273,"o":20.29,"t":"2026-09-22T19:15:00Z","v":8020,"vw":20.260628},{"c":20.34,"h":20.36,"l":20.235,"n":329,"o":20.235,"t":"2026-09-22T19:30:00Z","v":9832,"vw":20.314146},{"c":20.48,"h":20.5,"l":20.335,"n":1317,"o":20.34,"t":"2026-09-22T19:45:00Z","v":61574,"vw":20.426081},{"c":20.47,"h":20.47,"l":20.47,"n":23,"o":20.47,"t":"2026-09-22T20:00:00Z","v":40508,"vw":20.47},{"c":20.05,"h":20.37,"l":20.05,"n":16,"o":20.37,"t":"2026-09-23T13:30:00Z","v":1625,"vw":20.290273},{"c":19.87,"h":19.935,"l":19.75,"n":121,"o":19.89,"t":"2026-09-23T13:45:00Z","v":5419,"vw":19.840772},{"c":19.89,"h":19.91,"l":19.82,"n":51,"o":19.88,"t":"2026-09-23T14:00:00Z","v":2792,"vw":19.875841},{"c":19.69,"h":19.92,"l":19.67,"n":93,"o":19.88,"t":"2026-09-23T14:15:00Z","v":5269,"vw":19.814899},{"c":19.76,"h":19.8439,"l":19.715,"n":68,"o":19.79,"t":"2026-09-23T14:30:00Z","v":2662,"vw":19.783727},{"c":19.83,"h":19.83,"l":19.735,"n":25,"o":19.78,"t":"2026-09-23T14:45:00Z","v":960,"vw":19.806429},{"c":19.91,"h":19.92,"l":19.83,"n":96,"o":19.83,"t":"2026-09-23T15:00:00Z","v":4206,"vw":19.879578},{"c":20.01,"h":20.02,"l":19.93,"n":81,"o":19.94,"t":"2026-09-23T15:15:00Z","v":2170,"vw":19.975},{"c":19.89,"h":19.89,"l":19.89,"n":13,"o":19.89,"t":"2026-09-23T15:30:00Z","v":227,"vw":19.89},{"c":19.87,"h":19.87,"l":19.82,"n":22,"o":19.82,"t":"2026-09-23T15:45:00Z","v":559,"vw":19.836779},{"c":19.89,"h":19.925,"l":19.82,"n":143,"o":19.83,"t":"2026-09-23T16:00:00Z","v":7367,"vw":19.880877},{"c":19.84,"h":19.9,"l":19.84,"n":66,"o":19.9,"t":"2026-09-23T16:15:00Z","v":2233,"vw":19.862315},{"c":19.885,"h":19.91,"l":19.885,"n":44,"o":19.91,"t":"2026-09-23T16:30:00Z","v":1969,"vw":19.88902},{"c":19.98,"h":19.99,"l":19.88,"n":165,"o":19.88,"t":"2026-09-23T16:45:00Z","v":5097,"vw":19.957158},{"c":19.91,"h":19.9625,"l":19.905,"n":31,"o":19.9625,"t":"2026-09-23T17:00:00Z","v":1063,"vw":19.925833},{"c":19.98,"h":19.98,"l":19.93,"n":23,"o":19.96,"t":"2026-09-23T17:15:00Z","v":1020,"vw":19.952971},{"c":20,"h":20,"l":19.96,"n":60,"o":19.99,"t":"2026-09-23T17:30:00Z","v":1624,"vw":19.974699},{"c":20.005,"h":20.02,"l":19.96,"n":28,"o":19.96,"t":"2026-09-23T17:45:00Z","v":1531,"vw":20.004468},{"c":20.035,"h":20.05,"l":20.015,"n":89,"o":20.02,"t":"2026-09-23T18:00:00Z","v":2525,"vw":20.027042},{"c":20.05,"h":20.12,"l":20.05,"n":112,"o":20.08,"t":"2026-09-23T18:15:00Z","v":3285,"vw":20.09574},{"c":20.025,"h":20.06,"l":20.02,"n":104,"o":20.06,"t":"2026-09-23T18:30:00Z","v":3318,"vw":20.039536},{"c":20.005,"h":20.045,"l":19.99,"n":87,"o":20.02,"t":"2026-09-23T18:45:00Z","v":2406,"vw":20.019243},{"c":19.945,"h":20.02,"l":19.94,"n":127,"o":20.02,"t":"2026-09-23T19:00:00Z","v":3583,"vw":19.966265},{"c":19.88,"h":19.965,"l":19.87,"n":161,"o":19.945,"t":"2026-09-23T19:15:00Z","v":7601,"vw":19.920467},{"c":19.75,"h":19.895,"l":19.75,"n":549,"o":19.875,"t":"2026-09-23T19:30:00Z","v":26221,"vw":19.812094},{"c":19.58,"h":19.78,"l":19.53,"n":1578,"o":19.775,"t":"2026-09-23T19:45:00Z","v":93412,"vw":19.623119},{"c":19.6,"h":19.67,"l":19.6,"n":30,"o":19.6,"t":"2026-09-23T20:00:00Z","v":54897,"vw":19.602745},{"c":19.58,"h":19.96,"l":19.54,"n":71,"o":19.6,"t":"2026-09-24T13:30:00Z","v":11692,"vw":19.726841},{"c":19.745,"h":19.755,"l":19.57,"n":48,"o":19.58,"t":"2026-09-24T13:45:00Z","v":1848,"vw":19.685},{"c":19.775,"h":19.9,"l":19.58,"n":77,"o":19.74,"t":"2026-09-24T14:00:00Z","v":5485,"vw":19.750808},{"c":19.81,"h":19.915,"l":19.69,"n":100,"o":19.9,"t":"2026-09-24T14:15:00Z","v":5802,"vw":19.767856},{"c":19.895,"h":19.905,"l":19.69,"n":78,"o":19.69,"t":"2026-09-24T14:30:00Z","v":4914,"vw":19.841533},{"c":19.83,"h":19.89,"l":19.82,"n":130,"o":19.85,"t":"2026-09-24T14:45:00Z","v":10615,"vw":19.856432},{"c":19.81,"h":19.84,"l":19.76,"n":256,"o":19.81,"t":"2026-09-24T15:00:00Z","v":17554,"vw":19.802346},{"c":19.68,"h":19.8,"l":19.68,"n":78,"o":19.8,"t":"2026-09-24T15:15:00Z","v":4693,"vw":19.751327},{"c":19.76,"h":19.76,"l":19.7,"n":157,"o":19.7,"t":"2026-09-24T15:30:00Z","v":8452,"vw":19.726937},{"c":19.79,"h":19.81,"l":19.73,"n":132,"o":19.73,"t":"2026-09-24T15:45:00Z","v":12421,"vw":19.742501},{"c":19.75,"h":19.76,"l":19.69,"n":155,"o":19.74,"t":"2026-09-24T16:00:00Z","v":9616,"vw":19.731119},{"c":19.87,"h":20,"l":19.775,"n":314,"o":19.775,"t":"2026-09-24T16:15:00Z","v":16897,"vw":19.9023},{"c":20,"h":20,"l":19.85,"n":107,"o":19.85,"t":"2026-09-24T16:30:00Z","v":5243,"vw":19.93428},{"c":20.04,"h":20.08,"l":19.99,"n":109,"o":20.01,"t":"2026-09-24T16:45:00Z","v":7266,"vw":20.028087},{"c":20.1,"h":20.1,"l":20.035,"n":158,"o":20.035,"t":"2026-09-24T17:00:00Z","v":10575,"vw":20.070521},{"c":20.065,"h":20.09,"l":20.04,"n":60,"o":20.09,"t":"2026-09-24T17:15:00Z","v":2514,"vw":20.058697},{"c":20.08,"h":20.09,"l":20.06,"n":53,"o":20.065,"t":"2026-09-24T17:30:00Z","v":2990,"vw":20.074571},{"c":20.08,"h":20.11,"l":20.07,"n":83,"o":20.09,"t":"2026-09-24T17:45:00Z","v":5373,"vw":20.092006},{"c":20.075,"h":20.09,"l":20.06,"n":121,"o":20.08,"t":"2026-09-24T18:00:00Z","v":9908,"vw":20.081343},{"c":20.09,"h":20.13,"l":20.04,"n":122,"o":20.11,"t":"2026-09-24T18:15:00Z","v":6751,"vw":20.092458},{"c":20.075,"h":20.09,"l":19.99,"n":188,"o":20.06,"t":"2026-09-24T18:30:00Z","v":10915,"vw":20.047661},{"c":20.075,"h":20.1,"l":20.05,"n":157,"o":20.05,"t":"2026-09-24T18:45:00Z","v":8576,"vw":20.083567},{"c":20.08,"h":20.13,"l":20.05,"n":255,"o":20.075,"t":"2026-09-24T19:00:00Z","v":16664,"vw":20.110868},{"c":20.125,"h":20.145,"l":20.05,"n":249,"o":20.1173,"t":"2026-09-24T19:15:00Z","v":11994,"vw":20.096494},{"c":20.21,"h":20.22,"l":20.125,"n":332,"o":20.125,"t":"2026-09-24T19:30:00Z","v":17094,"vw":20.176222},{"c":20.355,"h":20.38,"l":20.13,"n":1269,"o":20.2,"t":"2026-09-24T19:45:00Z","v":74090,"vw":20.256145},{"c":20.37,"h":20.37,"l":20.37,"n":11,"o":20.37,"t":"2026-09-24T20:00:00Z","v":62271,"vw":20.37},{"c":20.45,"h":20.45,"l":20.19,"n":59,"o":20.37,"t":"2026-09-25T13:30:00Z","v":3823,"vw":20.403035},{"c":20.23,"h":20.37,"l":20.23,"n":18,"o":20.37,"t":"2026-09-25T13:45:00Z","v":828,"vw":20.299231},{"c":20.35,"h":20.36,"l":20.15,"n":43,"o":20.15,"t":"2026-09-25T14:00:00Z","v":2633,"vw":20.340071},{"c":20.39,"h":20.39,"l":20.39,"n":6,"o":20.39,"t":"2026-09-25T14:15:00Z","v":558,"vw":20.39},{"c":20.31,"h":20.33,"l":20.19,"n":42,"o":20.33,"t":"2026-09-25T14:30:00Z","v":4535,"vw":20.325302},{"c":20.34,"h":20.34,"l":20.2,"n":106,"o":20.24,"t":"2026-09-25T14:45:00Z","v":6440,"vw":20.246512},{"c":20.41,"h":20.41,"l":20.27,"n":111,"o":20.3,"t":"2026-09-25T15:00:00Z","v":7173,"vw":20.343052},{"c":20.4,"h":20.4,"l":20.4,"n":11,"o":20.4,"t":"2026-09-25T15:15:00Z","v":232,"vw":20.4},{"c":20.24,"h":20.37,"l":20.24,"n":61,"o":20.345,"t":"2026-09-25T15:30:00Z","v":5927,"vw":20.296898},{"c":20.36,"h":20.36,"l":20.23,"n":116,"o":20.23,"t":"2026-09-25T15:45:00Z","v":4211,"vw":20.288631},{"c":20.54,"h":20.54,"l":20.37,"n":188,"o":20.37,"t":"2026-09-25T16:00:00Z","v":11476,"vw":20.451774},{"c":20.65,"h":20.65,"l":20.485,"n":137,"o":20.53,"t":"2026-09-25T16:15:00Z","v":4711,"vw":20.536979},{"c":20.63,"h":20.64,"l":20.63,"n":27,"o":20.64,"t":"2026-09-25T16:30:00Z","v":1035,"vw":20.636667},{"c":20.63,"h":20.645,"l":20.57,"n":104,"o":20.59,"t":"2026-09-25T16:45:00Z","v":6258,"vw":20.600565},{"c":20.65,"h":20.68,"l":20.64,"n":41,"o":20.67,"t":"2026-09-25T17:00:00Z","v":2264,"vw":20.649983},{"c":20.64,"h":20.685,"l":20.64,"n":69,"o":20.685,"t":"2026-09-25T17:15:00Z","v":4388,"vw":20.651254},{"c":20.635,"h":20.69,"l":20.615,"n":155,"o":20.645,"t":"2026-09-25T17:30:00Z","v":7439,"vw":20.63785},{"c":20.66,"h":20.66,"l":20.6,"n":97,"o":20.61,"t":"2026-09-25T17:45:00Z","v":5655,"vw":20.618446},{"c":20.7,"h":20.7,"l":20.65,"n":69,"o":20.66,"t":"2026-09-25T18:00:00Z","v":2855,"vw":20.669558},{"c":20.67,"h":20.71,"l":20.67,"n":139,"o":20.69,"t":"2026-09-25T18:15:00Z","v":10018,"vw":20.693283},{"c":20.72,"h":20.73,"l":20.67,"n":133,"o":20.69,"t":"2026-09-25T18:30:00Z","v":8913,"vw":20.696852},{"c":20.665,"h":20.73,"l":20.65,"n":104,"o":20.72,"t":"2026-09-25T18:45:00Z","v":7401,"vw":20.70142},{"c":20.68,"h":20.7,"l":20.655,"n":139,"o":20.665,"t":"2026-09-25T19:00:00Z","v":9690,"vw":20.673436},{"c":20.64,"h":20.71,"l":20.64,"n":191,"o":20.69,"t":"2026-09-25T19:15:00Z","v":13255,"vw":20.685333},{"c":20.72,"h":20.72,"l":20.62,"n":299,"o":20.63,"t":"2026-09-25T19:30:00Z","v":9351,"vw":20.672958},{"c":20.585,"h":20.74,"l":20.58,"n":850,"o":20.74,"t":"2026-09-25T19:45:00Z","v":47886,"vw":20.666335},{"c":20.59,"h":20.59,"l":20.59,"n":32,"o":20.59,"t":"2026-09-25T20:00:00Z","v":29580,"vw":20.59},{"c":20.16,"h":20.505,"l":20.15,"n":97,"o":20.33,"t":"2026-09-28T13:30:00Z","v":5962,"vw":20.270787},{"c":20.115,"h":20.24,"l":20.06,"n":47,"o":20.24,"t":"2026-09-28T13:45:00Z","v":6254,"vw":20.105613},{"c":20.01,"h":20.1325,"l":20.01,"n":26,"o":20.115,"t":"2026-09-28T14:00:00Z","v":973,"vw":20.088007},{"c":20.03,"h":20.095,"l":19.97,"n":77,"o":20.095,"t":"2026-09-28T14:15:00Z","v":2987,"vw":20.034853},{"c":19.78,"h":19.94,"l":19.78,"n":61,"o":19.93,"t":"2026-09-28T14:30:00Z","v":1306,"vw":19.868},{"c":19.65,"h":19.82,"l":19.65,"n":90,"o":19.8,"t":"2026-09-28T14:45:00Z","v":2890,"vw":19.756716},{"c":19.56,"h":19.65,"l":19.56,"n":95,"o":19.65,"t":"2026-09-28T15:00:00Z","v":3227,"vw":19.580098},{"c":19.545,"h":19.57,"l":19.44,"n":114,"o":19.53,"t":"2026-09-28T15:15:00Z","v":7892,"vw":19.503338},{"c":19.56,"h":19.62,"l":19.56,"n":70,"o":19.58,"t":"2026-09-28T15:30:00Z","v":2206,"vw":19.574667},{"c":19.47,"h":19.53,"l":19.47,"n":41,"o":19.53,"t":"2026-09-28T15:45:00Z","v":1003,"vw":19.506299},{"c":19.53,"h":19.55,"l":19.46,"n":81,"o":19.5,"t":"2026-09-28T16:00:00Z","v":3348,"vw":19.512385},{"c":19.83,"h":19.87,"l":19.58,"n":279,"o":19.58,"t":"2026-09-28T16:15:00Z","v":7238,"vw":19.732853},{"c":19.55,"h":19.81,"l":19.55,"n":60,"o":19.81,"t":"2026-09-28T16:30:00Z","v":2007,"vw":19.686049},{"c":19.795,"h":19.795,"l":19.515,"n":153,"o":19.56,"t":"2026-09-28T16:45:00Z","v":8228,"vw":19.676109},{"c":19.99,"h":19.99,"l":19.83,"n":220,"o":19.83,"t":"2026-09-28T17:00:00Z","v":5441,"vw":19.882969},{"c":19.85,"h":19.96,"l":19.84,"n":87,"o":19.92,"t":"2026-09-28T17:15:00Z","v":2601,"vw":19.904231},{"c":19.85,"h":19.96,"l":19.83,"n":70,"o":19.83,"t":"2026-09-28T17:30:00Z","v":2004,"vw":19.868518},{"c":19.82,"h":19.885,"l":19.82,"n":137,"o":19.85,"t":"2026-09-28T17:45:00Z","v":4748,"vw":19.857173},{"c":20,"h":20.04,"l":19.79,"n":387,"o":19.83,"t":"2026-09-28T18:00:00Z","v":13323,"vw":19.921681},{"c":19.93,"h":20.01,"l":19.93,"n":73,"o":20.01,"t":"2026-09-28T18:15:00Z","v":4566,"vw":19.984504},{"c":19.91,"h":19.95,"l":19.91,"n":94,"o":19.93,"t":"2026-09-28T18:30:00Z","v":2813,"vw":19.926548},{"c":19.92,"h":19.92,"l":19.8,"n":207,"o":19.91,"t":"2026-09-28T18:45:00Z","v":8608,"vw":19.864405},{"c":19.905,"h":19.94,"l":19.87,"n":244,"o":19.91,"t":"2026-09-28T19:00:00Z","v":5632,"vw":19.903623},{"c":20.03,"h":20.03,"l":19.87,"n":240,"o":19.87,"t":"2026-09-28T19:15:00Z","v":7681,"vw":19.961972},{"c":20.0117,"h":20.0117,"l":19.96,"n":282,"o":20.01,"t":"2026-09-28T19:30:00Z","v":9890,"vw":19.99259},{"c":19.9,"h":20.03,"l":19.85,"n":1417,"o":20.005,"t":"2026-09-28T19:45:00Z","v":61334,"vw":19.91604},{"c":19.87,"h":19.87,"l":19.87,"n":20,"o":19.87,"t":"2026-09-28T20:00:00Z","v":60999,"vw":19.87},{"c":19.6,"h":19.925,"l":19.6,"n":38,"o":19.87,"t":"2026-09-29T13:30:00Z","v":3082,"vw":19.766512},{"c":19.84,"h":20.025,"l":19.84,"n":23,"o":19.935,"t":"2026-09-29T13:45:00Z","v":1007,"vw":19.925912},{"c":19.98,"h":20.02,"l":19.87,"n":44,"o":20.005,"t":"2026-09-29T14:00:00Z","v":7604,"vw":19.991306},{"c":19.98,"h":20.1,"l":19.98,"n":17,"o":20.1,"t":"2026-09-29T14:15:00Z","v":576,"vw":20.017051},{"c":20,"h":20,"l":19.925,"n":7,"o":19.925,"t":"2026-09-29T14:30:00Z","v":295,"vw":19.9625},{"c":19.92,"h":19.99,"l":19.86,"n":92,"o":19.93,"t":"2026-09-29T14:45:00Z","v":5053,"vw":19.918881},{"c":19.8606,"h":19.94,"l":19.86,"n":136,"o":19.86,"t":"2026-09-29T15:00:00Z","v":9250,"vw":19.900977},{"c":19.815,"h":19.88,"l":19.815,"n":36,"o":19.88,"t":"2026-09-29T15:15:00Z","v":1170,"vw":19.843},{"c":19.79,"h":19.79,"l":19.79,"n":30,"o":19.79,"t":"2026-09-29T15:30:00Z","v":880,"vw":19.79},{"c":19.82,"h":19.865,"l":19.795,"n":113,"o":19.795,"t":"2026-09-29T15:45:00Z","v":6198,"vw":19.834011},{"c":19.84,"h":19.9,"l":19.835,"n":122,"o":19.835,"t":"2026-09-29T16:00:00Z","v":5044,"vw":19.874683},{"c":19.87,"h":19.87,"l":19.81,"n":92,"o":19.81,"t":"2026-09-29T16:15:00Z","v":2525,"vw":19.840692},{"c":19.85,"h":19.88,"l":19.85,"n":69,"o":19.87,"t":"2026-09-29T16:30:00Z","v":2636,"vw":19.866693},{"c":19.735,"h":19.83,"l":19.67,"n":45,"o":19.83,"t":"2026-09-29T16:45:00Z","v":2394,"vw":19.746663},{"c":19.76,"h":19.76,"l":19.64,"n":110,"o":19.68,"t":"2026-09-29T17:00:00Z","v":5981,"vw":19.689545},{"c":19.83,"h":19.84,"l":19.78,"n":116,"o":19.78,"t":"2026-09-29T17:15:00Z","v":4996,"vw":19.813937},{"c":19.86,"h":19.88,"l":19.84,"n":92,"o":19.84,"t":"2026-09-29T17:30:00Z","v":4135,"vw":19.860066},{"c":19.85,"h":19.89,"l":19.84,"n":93,"o":19.89,"t":"2026-09-29T17:45:00Z","v":3610,"vw":19.857601},{"c":19.86,"h":19.935,"l":19.86,"n":233,"o":19.86,"t":"2026-09-29T18:00:00Z","v":10143,"vw":19.905557},{"c":19.925,"h":19.96,"l":19.86,"n":116,"o":19.87,"t":"2026-09-29T18:15:00Z","v":4634,"vw":19.914003},{"c":19.98,"h":20.01,"l":19.91,"n":147,"o":19.93,"t":"2026-09-29T18:30:00Z","v":5573,"vw":19.947736},{"c":20.09,"h":20.09,"l":20,"n":211,"o":20.01,"t":"2026-09-29T18:45:00Z","v":15453,"vw":20.024266},{"c":20.09,"h":20.09,"l":20.05,"n":68,"o":20.08,"t":"2026-09-29T19:00:00Z","v":2680,"vw":20.065633},{"c":20.155,"h":20.245,"l":20.125,"n":301,"o":20.13,"t":"2026-09-29T19:15:00Z","v":25943,"vw":20.160671},{"c":20.185,"h":20.24,"l":20.13,"n":205,"o":20.16,"t":"2026-09-29T19:30:00Z","v":8646,"vw":20.183024},{"c":20.11,"h":20.185,"l":20.06,"n":1021,"o":20.185,"t":"2026-09-29T19:45:00Z","v":45711,"vw":20.129472},{"c":20.08,"h":20.08,"l":20.08,"n":21,"o":20.08,"t":"2026-09-29T20:00:00Z","v":33828,"vw":20.08},{"c":20.14,"h":20.28,"l":19.66,"n":83,"o":20.21,"t":"2026-09-30T13:30:00Z","v":5701,"vw":20.091963},{"c":20.16,"h":20.16,"l":20.06,"n":64,"o":20.07,"t":"2026-09-30T13:45:00Z","v":3298,"vw":20.08727},{"c":20.24,"h":20.24,"l":20.0408,"n":69,"o":20.07,"t":"2026-09-30T14:00:00Z","v":1691,"vw":20.116674},{"c":19.96,"h":20.2,"l":19.96,"n":74,"o":20.2,"t":"2026-09-30T14:15:00Z","v":3407,"vw":20.081589},{"c":19.935,"h":19.97,"l":19.93,"n":24,"o":19.97,"t":"2026-09-30T14:30:00Z","v":1184,"vw":19.950714},{"c":19.935,"h":19.935,"l":19.91,"n":54,"o":19.93,"t":"2026-09-30T14:45:00Z","v":902,"vw":19.923},{"c":19.87,"h":19.96,"l":19.87,"n":123,"o":19.935,"t":"2026-09-30T15:00:00Z","v":3866,"vw":19.918361},{"c":19.9,"h":19.98,"l":19.82,"n":123,"o":19.93,"t":"2026-09-30T15:15:00Z","v":4688,"vw":19.903552},{"c":19.83,"h":19.89,"l":19.825,"n":70,"o":19.89,"t":"2026-09-30T15:30:00Z","v":3236,"vw":19.866035},{"c":19.845,"h":19.845,"l":19.8,"n":23,"o":19.82,"t":"2026-09-30T15:45:00Z","v":707,"vw":19.831},{"c":19.8,"h":19.82,"l":19.8,"n":20,"o":19.82,"t":"2026-09-30T16:00:00Z","v":667,"vw":19.816},{"c":19.86,"h":19.95,"l":19.83,"n":167,"o":19.85,"t":"2026-09-30T16:15:00Z","v":5912,"vw":19.902878},{"c":19.86,"h":19.895,"l":19.85,"n":33,"o":19.8631,"t":"2026-09-30T16:30:00Z","v":1846,"vw":19.86598},{"c":19.92,"h":19.92,"l":19.85,"n":91,"o":19.85,"t":"2026-09-30T16:45:00Z","v":6281,"vw":19.871071},{"c":19.86,"h":19.905,"l":19.86,"n":85,"o":19.905,"t":"2026-09-30T17:00:00Z","v":2900,"vw":19.891389},{"c":19.845,"h":19.86,"l":19.83,"n":66,"o":19.845,"t":"2026-09-30T17:15:00Z","v":2442,"vw":19.846337},{"c":19.84,"h":19.9,"l":19.84,"n":82,"o":19.9,"t":"2026-09-30T17:45:00Z","v":3400,"vw":19.875249},{"c":19.885,"h":19.885,"l":19.86,"n":44,"o":19.865,"t":"2026-09-30T18:00:00Z","v":1657,"vw":19.870714},{"c":19.9,"h":19.94,"l":19.87,"n":151,"o":19.89,"t":"2026-09-30T18:15:00Z","v":6667,"vw":19.898378},{"c":19.93,"h":19.945,"l":19.9,"n":74,"o":19.91,"t":"2026-09-30T18:30:00Z","v":4573,"vw":19.91159},{"c":19.95,"h":19.95,"l":19.92,"n":70,"o":19.93,"t":"2026-09-30T18:45:00Z","v":2934,"vw":19.933326},{"c":19.935,"h":19.945,"l":19.92,"n":55,"o":19.945,"t":"2026-09-30T19:00:00Z","v":2170,"vw":19.935133},{"c":19.92,"h":19.96,"l":19.92,"n":180,"o":19.93,"t":"2026-09-30T19:15:00Z","v":8064,"vw":19.942478},{"c":19.915,"h":19.95,"l":19.915,"n":119,"o":19.93,"t":"2026-09-30T19:30:00Z","v":4061,"vw":19.938067},{"c":19.78,"h":19.94,"l":19.755,"n":672,"o":19.93,"t":"2026-09-30T19:45:00Z","v":34273,"vw":19.851614},{"c":19.8,"h":19.8,"l":19.8,"n":13,"o":19.8,"t":"2026-09-30T20:00:00Z","v":28991,"vw":19.8},{"c":19.544,"h":19.8,"l":19.544,"n":51,"o":19.8,"t":"2026-10-01T13:30:00Z","v":2895,"vw":19.710373},{"c":19.5,"h":19.61,"l":19.5,"n":88,"o":19.53,"t":"2026-10-01T13:45:00Z","v":1870,"vw":19.52},{"c":19.425,"h":19.425,"l":19.38,"n":30,"o":19.385,"t":"2026-10-01T14:00:00Z","v":767,"vw":19.39375},{"c":19.336,"h":19.38,"l":19.336,"n":16,"o":19.36,"t":"2026-10-01T14:15:00Z","v":667,"vw":19.3565},{"c":19.3,"h":19.455,"l":19.3,"n":276,"o":19.34,"t":"2026-10-01T14:30:00Z","v":13496,"vw":19.377318},{"c":19.35,"h":19.39,"l":19.32,"n":71,"o":19.34,"t":"2026-10-01T14:45:00Z","v":2494,"vw":19.350133},{"c":19.37,"h":19.37,"l":19.34,"n":48,"o":19.35,"t":"2026-10-01T15:00:00Z","v":1369,"vw":19.358571},{"c":19.35,"h":19.37,"l":19.32,"n":106,"o":19.37,"t":"2026-10-01T15:15:00Z","v":3866,"vw":19.357673},{"c":19.34,"h":19.38,"l":19.33,"n":75,"o":19.33,"t":"2026-10-01T15:30:00Z","v":2254,"vw":19.353652},{"c":19.475,"h":19.475,"l":19.33,"n":147,"o":19.33,"t":"2026-10-01T15:45:00Z","v":6055,"vw":19.427454},{"c":19.56,"h":19.595,"l":19.5,"n":166,"o":19.5,"t":"2026-10-01T16:00:00Z","v":4681,"vw":19.559729},{"c":19.72,"h":19.72,"l":19.59,"n":91,"o":19.59,"t":"2026-10-01T16:15:00Z","v":3242,"vw":19.628576},{"c":19.74,"h":19.75,"l":19.69,"n":133,"o":19.72,"t":"2026-10-01T16:30:00Z","v":3584,"vw":19.732966},{"c":19.75,"h":19.75,"l":19.7,"n":90,"o":19.7,"t":"2026-10-01T16:45:00Z","v":2973,"vw":19.71608},{"c":19.75,"h":19.86,"l":19.75,"n":145,"o":19.77,"t":"2026-10-01T17:00:00Z","v":4071,"vw":19.79752},{"c":19.855,"h":19.855,"l":19.77,"n":94,"o":19.78,"t":"2026-10-01T17:15:00Z","v":3753,"vw":19.818363},{"c":19.925,"h":19.955,"l":19.865,"n":189,"o":19.91,"t":"2026-10-01T17:30:00Z","v":7212,"vw":19.909283},{"c":19.79,"h":19.93,"l":19.78,"n":187,"o":19.925,"t":"2026-10-01T17:45:00Z","v":5670,"vw":19.858236},{"c":19.83,"h":19.86,"l":19.77,"n":79,"o":19.77,"t":"2026-10-01T18:00:00Z","v":2805,"vw":19.811},{"c":19.94,"h":19.94,"l":19.88,"n":104,"o":19.9,"t":"2026-10-01T18:15:00Z","v":3265,"vw":19.911482},{"c":19.95,"h":20,"l":19.94,"n":138,"o":19.94,"t":"2026-10-01T18:30:00Z","v":3937,"vw":19.968603},{"c":19.95,"h":19.97,"l":19.94,"n":77,"o":19.945,"t":"2026-10-01T18:45:00Z","v":1846,"vw":19.947237},{"c":19.92,"h":19.95,"l":19.915,"n":158,"o":19.95,"t":"2026-10-01T19:00:00Z","v":5440,"vw":19.927372},{"c":19.92,"h":19.93,"l":19.89,"n":175,"o":19.915,"t":"2026-10-01T19:15:00Z","v":4583,"vw":19.911964},{"c":19.85,"h":19.92,"l":19.85,"n":354,"o":19.9,"t":"2026-10-01T19:30:00Z","v":11867,"vw":19.878777},{"c":19.87,"h":19.92,"l":19.83,"n":971,"o":19.85,"t":"2026-10-01T19:45:00Z","v":41085,"vw":19.87755},{"c":19.86,"h":19.86,"l":19.86,"n":14,"o":19.86,"t":"2026-10-01T20:00:00Z","v":42763,"vw":19.86},{"c":20.11,"h":20.355,"l":20.1,"n":44,"o":20.17,"t":"2026-10-02T13:30:00Z","v":3720,"vw":20.171447},{"c":20.11,"h":20.44,"l":19.755,"n":38,"o":20.11,"t":"2026-10-02T13:45:00Z","v":1891,"vw":20.113626},{"c":20.275,"h":20.275,"l":20.1,"n":23,"o":20.11,"t":"2026-10-02T14:00:00Z","v":1311,"vw":20.124389},{"c":20.27,"h":20.27,"l":20.085,"n":51,"o":20.09,"t":"2026-10-02T14:15:00Z","v":2518,"vw":20.159707},{"c":20.2,"h":20.225,"l":20.13,"n":45,"o":20.225,"t":"2026-10-02T14:30:00Z","v":1763,"vw":20.187533},{"c":20.17,"h":20.21,"l":20.145,"n":47,"o":20.2,"t":"2026-10-02T14:45:00Z","v":1909,"vw":20.199687},{"c":20.04,"h":20.21,"l":20.04,"n":77,"o":20.16,"t":"2026-10-02T15:00:00Z","v":3701,"vw":20.152224},{"c":20.13,"h":20.13,"l":19.99,"n":88,"o":20.105,"t":"2026-10-02T15:15:00Z","v":2898,"vw":20.06771},{"c":20.215,"h":20.24,"l":20.17,"n":52,"o":20.17,"t":"2026-10-02T15:30:00Z","v":1576,"vw":20.216875},{"c":20.235,"h":20.26,"l":20.16,"n":212,"o":20.2,"t":"2026-10-02T15:45:00Z","v":8035,"vw":20.212572},{"c":20.23,"h":20.24,"l":20.21,"n":73,"o":20.21,"t":"2026-10-02T16:00:00Z","v":2038,"vw":20.220753},{"c":20.12,"h":20.23,"l":20.11,"n":153,"o":20.23,"t":"2026-10-02T16:15:00Z","v":5930,"vw":20.182981},{"c":20.12,"h":20.12,"l":20.12,"n":14,"o":20.12,"t":"2026-10-02T16:30:00Z","v":374,"vw":20.12},{"c":20.15,"h":20.17,"l":20.12,"n":62,"o":20.12,"t":"2026-10-02T16:45:00Z","v":1927,"vw":20.142101},{"c":20.2,"h":20.24,"l":20.16,"n":86,"o":20.17,"t":"2026-10-02T17:00:00Z","v":3219,"vw":20.207811},{"c":20.21,"h":20.25,"l":20.205,"n":68,"o":20.205,"t":"2026-10-02T17:15:00Z","v":2320,"vw":20.212686},{"c":20.2,"h":20.245,"l":20.19,"n":90,"o":20.215,"t":"2026-10-02T17:30:00Z","v":3153,"vw":20.212116},{"c":20.18,"h":20.2,"l":20.17,"n":103,"o":20.195,"t":"2026-10-02T17:45:00Z","v":3565,"vw":20.190455},{"c":20.175,"h":20.185,"l":20.12,"n":144,"o":20.17,"t":"2026-10-02T18:00:00Z","v":5231,"vw":20.162496},{"c":20.11,"h":20.17,"l":20.085,"n":159,"o":20.17,"t":"2026-10-02T18:15:00Z","v":5141,"vw":20.111394},{"c":20.135,"h":20.135,"l":20.105,"n":51,"o":20.11,"t":"2026-10-02T18:30:00Z","v":1470,"vw":20.119897},{"c":20.145,"h":20.145,"l":20.12,"n":34,"o":20.12,"t":"2026-10-02T18:45:00Z","v":741,"vw":20.136667},{"c":20.105,"h":20.17,"l":20.105,"n":173,"o":20.15,"t":"2026-10-02T19:00:00Z","v":3939,"vw":20.140927},{"c":20.13,"h":20.14,"l":20.11,"n":109,"o":20.12,"t":"2026-10-02T19:15:00Z","v":2863,"vw":20.127735},{"c":20.075,"h":20.165,"l":20.075,"n":225,"o":20.13,"t":"2026-10-02T19:30:00Z","v":8026,"vw":20.136058},{"c":20.09,"h":20.1725,"l":20.05,"n":814,"o":20.05,"t":"2026-10-02T19:45:00Z","v":39110,"vw":20.109803},{"c":20.1,"h":20.1,"l":20.092,"n":13,"o":20.1,"t":"2026-10-02T20:00:00Z","v":28863,"vw":20.099968},{"c":19.86,"h":20.09,"l":19.77,"n":140,"o":20.09,"t":"2026-10-05T13:30:00Z","v":6065,"vw":19.945096},{"c":19.66,"h":19.86,"l":19.66,"n":80,"o":19.83,"t":"2026-10-05T13:45:00Z","v":5696,"vw":19.761238},{"c":19.82,"h":19.82,"l":19.6,"n":67,"o":19.65,"t":"2026-10-05T14:00:00Z","v":2351,"vw":19.709084},{"c":19.815,"h":19.815,"l":19.75,"n":19,"o":19.81,"t":"2026-10-05T14:15:00Z","v":1053,"vw":19.786914},{"c":19.75,"h":19.755,"l":19.68,"n":50,"o":19.754,"t":"2026-10-05T14:30:00Z","v":3057,"vw":19.718101},{"c":19.64,"h":19.745,"l":19.57,"n":37,"o":19.703,"t":"2026-10-05T14:45:00Z","v":1151,"vw":19.668},{"c":19.58,"h":19.63,"l":19.558,"n":9,"o":19.558,"t":"2026-10-05T15:00:00Z","v":346,"vw":19.589333},{"c":19.63,"h":19.63,"l":19.54,"n":9,"o":19.55,"t":"2026-10-05T15:15:00Z","v":516,"vw":19.586058},{"c":19.64,"h":19.69,"l":19.5642,"n":52,"o":19.63,"t":"2026-10-05T15:30:00Z","v":1695,"vw":19.636941},{"c":19.675,"h":19.68,"l":19.59,"n":58,"o":19.635,"t":"2026-10-05T15:45:00Z","v":2440,"vw":19.636365},{"c":19.69,"h":19.69,"l":19.67,"n":40,"o":19.67,"t":"2026-10-05T16:00:00Z","v":1048,"vw":19.68},{"c":19.695,"h":19.73,"l":19.69,"n":59,"o":19.69,"t":"2026-10-05T16:15:00Z","v":1776,"vw":19.703859},{"c":19.73,"h":19.74,"l":19.695,"n":36,"o":19.74,"t":"2026-10-05T16:30:00Z","v":1666,"vw":19.717083},{"c":19.69,"h":19.75,"l":19.69,"n":27,"o":19.75,"t":"2026-10-05T16:45:00Z","v":932,"vw":19.72},{"c":19.715,"h":19.73,"l":19.7,"n":115,"o":19.73,"t":"2026-10-05T17:00:00Z","v":2886,"vw":19.71517},{"c":19.6899,"h":19.715,"l":19.67,"n":95,"o":19.715,"t":"2026-10-05T17:15:00Z","v":3578,"vw":19.688676},{"c":19.7,"h":19.7,"l":19.665,"n":77,"o":19.675,"t":"2026-10-05T17:30:00Z","v":2515,"vw":19.677893},{"c":19.73,"h":19.74,"l":19.72,"n":56,"o":19.72,"t":"2026-10-05T17:45:00Z","v":1162,"vw":19.734},{"c":19.755,"h":19.77,"l":19.735,"n":43,"o":19.735,"t":"2026-10-05T18:00:00Z","v":1504,"vw":19.751437},{"c":19.745,"h":19.745,"l":19.745,"n":27,"o":19.745,"t":"2026-10-05T18:15:00Z","v":591,"vw":19.745},{"c":19.789,"h":19.789,"l":19.77,"n":23,"o":19.77,"t":"2026-10-05T18:30:00Z","v":609,"vw":19.783236},{"c":19.765,"h":19.79,"l":19.765,"n":19,"o":19.765,"t":"2026-10-05T18:45:00Z","v":493,"vw":19.77125},{"c":19.885,"h":19.885,"l":19.815,"n":68,"o":19.84,"t":"2026-10-05T19:00:00Z","v":1339,"vw":19.846},{"c":19.79,"h":19.91,"l":19.79,"n":148,"o":19.8851,"t":"2026-10-05T19:15:00Z","v":4676,"vw":19.865304},{"c":19.7801,"h":19.81,"l":19.78,"n":142,"o":19.81,"t":"2026-10-05T19:30:00Z","v":2499,"vw":19.795237},{"c":19.735,"h":19.82,"l":19.66,"n":891,"o":19.82,"t":"2026-10-05T19:45:00Z","v":26412,"vw":19.723587},{"c":19.71,"h":19.71,"l":19.71,"n":10,"o":19.71,"t":"2026-10-05T20:00:00Z","v":29528,"vw":19.71},{"c":19.71,"h":19.82,"l":19.71,"n":39,"o":19.8,"t":"2026-10-06T13:30:00Z","v":4896,"vw":19.755463},{"c":19.62,"h":19.7,"l":19.6,"n":129,"o":19.65,"t":"2026-10-06T13:45:00Z","v":11583,"vw":19.666277},{"c":19.67,"h":19.72,"l":19.62,"n":70,"o":19.62,"t":"2026-10-06T14:00:00Z","v":9722,"vw":19.680488},{"c":19.55,"h":19.68,"l":19.55,"n":49,"o":19.66,"t":"2026-10-06T14:15:00Z","v":7941,"vw":19.607345},{"c":19.625,"h":19.68,"l":19.57,"n":29,"o":19.615,"t":"2026-10-06T14:30:00Z","v":1420,"vw":19.623576},{"c":19.68,"h":19.85,"l":19.59,"n":152,"o":19.59,"t":"2026-10-06T14:45:00Z","v":18147,"vw":19.653628},{"c":19.62,"h":19.77,"l":19.62,"n":42,"o":19.77,"t":"2026-10-06T15:00:00Z","v":1651,"vw":19.710874},{"c":19.68,"h":19.72,"l":19.66,"n":54,"o":19.72,"t":"2026-10-06T15:15:00Z","v":6454,"vw":19.700774},{"c":19.76,"h":19.76,"l":19.645,"n":50,"o":19.68,"t":"2026-10-06T15:30:00Z","v":2462,"vw":19.691469},{"c":19.635,"h":19.715,"l":19.62,"n":80,"o":19.68,"t":"2026-10-06T15:45:00Z","v":3926,"vw":19.653775},{"c":19.725,"h":19.725,"l":19.635,"n":64,"o":19.635,"t":"2026-10-06T16:00:00Z","v":3311,"vw":19.699502},{"c":19.78,"h":19.78,"l":19.73,"n":7,"o":19.73,"t":"2026-10-06T16:15:00Z","v":360,"vw":19.763333},{"c":19.76,"h":19.8,"l":19.76,"n":43,"o":19.8,"t":"2026-10-06T16:30:00Z","v":1399,"vw":19.78375},{"c":19.75,"h":19.75,"l":19.75,"n":9,"o":19.75,"t":"2026-10-06T16:45:00Z","v":339,"vw":19.75},{"c":19.71,"h":19.74,"l":19.7,"n":69,"o":19.74,"t":"2026-10-06T17:00:00Z","v":2545,"vw":19.724401},{"c":19.68,"h":19.7,"l":19.64,"n":52,"o":19.7,"t":"2026-10-06T17:15:00Z","v":1925,"vw":19.67489},{"c":19.55,"h":19.66,"l":19.55,"n":44,"o":19.66,"t":"2026-10-06T17:30:00Z","v":2162,"vw":19.59527},{"c":19.55,"h":19.585,"l":19.545,"n":47,"o":19.545,"t":"2026-10-06T17:45:00Z","v":1680,"vw":19.571018},{"c":19.49,"h":19.53,"l":19.49,"n":22,"o":19.53,"t":"2026-10-06T18:00:00Z","v":595,"vw":19.515},{"c":19.43,"h":19.485,"l":19.43,"n":48,"o":19.48,"t":"2026-10-06T18:15:00Z","v":1941,"vw":19.469563},{"c":19.38,"h":19.4,"l":19.365,"n":91,"o":19.4,"t":"2026-10-06T18:30:00Z","v":3155,"vw":19.377669},{"c":19.4399,"h":19.4399,"l":19.36,"n":73,"o":19.38,"t":"2026-10-06T18:45:00Z","v":3316,"vw":19.386001},{"c":19.395,"h":19.395,"l":19.36,"n":59,"o":19.37,"t":"2026-10-06T19:00:00Z","v":2428,"vw":19.377194},{"c":19.405,"h":19.42,"l":19.38,"n":236,"o":19.395,"t":"2026-10-06T19:15:00Z","v":10787,"vw":19.398907},{"c":19.41,"h":19.41,"l":19.39,"n":136,"o":19.405,"t":"2026-10-06T19:30:00Z","v":3489,"vw":19.40625},{"c":19.38,"h":19.475,"l":19.38,"n":624,"o":19.41,"t":"2026-10-06T19:45:00Z","v":20122,"vw":19.434484},{"c":19.41,"h":19.41,"l":19.41,"n":10,"o":19.41,"t":"2026-10-06T20:00:00Z","v":25771,"vw":19.41},{"c":19.285,"h":19.295,"l":19.1,"n":47,"o":19.1,"t":"2026-10-07T13:30:00Z","v":3676,"vw":19.177835},{"c":19.4975,"h":19.61,"l":19.43,"n":158,"o":19.43,"t":"2026-10-07T13:45:00Z","v":11565,"vw":19.495216},{"c":19.215,"h":19.505,"l":19.215,"n":33,"o":19.505,"t":"2026-10-07T14:00:00Z","v":1452,"vw":19.391201},{"c":19.275,"h":19.365,"l":19.22,"n":13,"o":19.22,"t":"2026-10-07T14:15:00Z","v":582,"vw":19.274091},{"c":19.315,"h":19.413,"l":19.19,"n":87,"o":19.3,"t":"2026-10-07T14:30:00Z","v":9244,"vw":19.329924},{"c":19.3797,"h":19.3797,"l":19.22,"n":13,"o":19.22,"t":"2026-10-07T14:45:00Z","v":1232,"vw":19.35975},{"c":19.27,"h":19.335,"l":19.23,"n":26,"o":19.235,"t":"2026-10-07T15:00:00Z","v":1314,"vw":19.275634},{"c":19.27,"h":19.325,"l":19.23,"n":110,"o":19.275,"t":"2026-10-07T15:15:00Z","v":5822,"vw":19.275359},{"c":19.295,"h":19.33,"l":19.295,"n":37,"o":19.33,"t":"2026-10-07T15:30:00Z","v":2109,"vw":19.317319},{"c":19.41,"h":19.41,"l":19.295,"n":12,"o":19.385,"t":"2026-10-07T15:45:00Z","v":656,"vw":19.3825},{"c":19.335,"h":19.35,"l":19.335,"n":11,"o":19.35,"t":"2026-10-07T16:00:00Z","v":381,"vw":19.341667},{"c":19.435,"h":19.435,"l":19.335,"n":42,"o":19.335,"t":"2026-10-07T16:15:00Z","v":1893,"vw":19.39469},{"c":19.4566,"h":19.4566,"l":19.385,"n":43,"o":19.39,"t":"2026-10-07T16:30:00Z","v":2919,"vw":19.433916},{"c":19.37,"h":19.47,"l":19.335,"n":116,"o":19.46,"t":"2026-10-07T16:45:00Z","v":5969,"vw":19.413838},{"c":19.385,"h":19.4,"l":19.365,"n":33,"o":19.365,"t":"2026-10-07T17:00:00Z","v":1532,"vw":19.39},{"c":19.36,"h":19.44,"l":19.36,"n":11,"o":19.44,"t":"2026-10-07T17:15:00Z","v":491,"vw":19.396667},{"c":19.43,"h":19.445,"l":19.36,"n":58,"o":19.385,"t":"2026-10-07T17:30:00Z","v":4632,"vw":19.40357},{"c":19.39,"h":19.45,"l":19.39,"n":32,"o":19.45,"t":"2026-10-07T17:45:00Z","v":914,"vw":19.4225},{"c":19.37,"h":19.37,"l":19.37,"n":18,"o":19.37,"t":"2026-10-07T18:00:00Z","v":501,"vw":19.37},{"c":19.3629,"h":19.385,"l":19.35,"n":80,"o":19.38,"t":"2026-10-07T18:15:00Z","v":4151,"vw":19.364794},{"c":19.42,"h":19.42,"l":19.42,"n":21,"o":19.42,"t":"2026-10-07T18:30:00Z","v":483,"vw":19.42},{"c":19.4,"h":19.42,"l":19.4,"n":40,"o":19.42,"t":"2026-10-07T18:45:00Z","v":1966,"vw":19.413416},{"c":19.38,"h":19.41,"l":19.37,"n":89,"o":19.41,"t":"2026-10-07T19:00:00Z","v":2954,"vw":19.385269},{"c":19.405,"h":19.405,"l":19.35,"n":88,"o":19.38,"t":"2026-10-07T19:15:00Z","v":3267,"vw":19.396459},{"c":19.405,"h":19.41,"l":19.37,"n":219,"o":19.39,"t":"2026-10-07T19:30:00Z","v":9299,"vw":19.389336},{"c":19.37,"h":19.435,"l":19.36,"n":726,"o":19.3933,"t":"2026-10-07T19:45:00Z","v":23690,"vw":19.399242},{"c":19.42,"h":19.44,"l":19.42,"n":13,"o":19.42,"t":"2026-10-07T20:00:00Z","v":29730,"vw":19.420095},{"c":19.61,"h":19.61,"l":19.24,"n":47,"o":19.39,"t":"2026-10-08T13:30:00Z","v":2477,"vw":19.371616},{"c":19.51,"h":19.52,"l":19.45,"n":15,"o":19.45,"t":"2026-10-08T13:45:00Z","v":433,"vw":19.493333},{"c":19.47,"h":19.47,"l":19.465,"n":14,"o":19.465,"t":"2026-10-08T14:00:00Z","v":367,"vw":19.4675},{"c":19.5,"h":19.585,"l":19.45,"n":65,"o":19.45,"t":"2026-10-08T14:15:00Z","v":1877,"vw":19.528069},{"c":19.455,"h":19.485,"l":19.44,"n":63,"o":19.44,"t":"2026-10-08T14:30:00Z","v":1005,"vw":19.458},{"c":19.39,"h":19.42,"l":19.39,"n":30,"o":19.42,"t":"2026-10-08T14:45:00Z","v":735,"vw":19.406667},{"c":19.38,"h":19.43,"l":19.38,"n":52,"o":19.41,"t":"2026-10-08T15:00:00Z","v":1870,"vw":19.410455},{"c":19.39,"h":19.39,"l":19.34,"n":87,"o":19.3896,"t":"2026-10-08T15:15:00Z","v":4168,"vw":19.374047},{"c":19.41,"h":19.41,"l":19.39,"n":36,"o":19.41,"t":"2026-10-08T15:30:00Z","v":1522,"vw":19.408182},{"c":19.485,"h":19.485,"l":19.47,"n":40,"o":19.47,"t":"2026-10-08T16:00:00Z","v":1241,"vw":19.48125},{"c":19.58,"h":19.715,"l":19.485,"n":169,"o":19.485,"t":"2026-10-08T16:15:00Z","v":6754,"vw":19.624526},{"c":19.5421,"h":19.59,"l":19.5421,"n":8,"o":19.59,"t":"2026-10-08T16:30:00Z","v":767,"vw":19.549032},{"c":19.71,"h":19.71,"l":19.61,"n":50,"o":19.61,"t":"2026-10-08T16:45:00Z","v":2383,"vw":19.679027},{"c":19.63,"h":19.67,"l":19.58,"n":85,"o":19.67,"t":"2026-10-08T17:00:00Z","v":3339,"vw":19.639567},{"c":19.545,"h":19.625,"l":19.54,"n":59,"o":19.6,"t":"2026-10-08T17:15:00Z","v":1641,"vw":19.5825},{"c":19.6,"h":19.62,"l":19.54,"n":42,"o":19.59,"t":"2026-10-08T17:30:00Z","v":2093,"vw":19.588474},{"c":19.62,"h":19.69,"l":19.605,"n":76,"o":19.64,"t":"2026-10-08T17:45:00Z","v":2850,"vw":19.638098},{"c":19.6,"h":19.6,"l":19.6,"n":6,"o":19.6,"t":"2026-10-08T18:00:00Z","v":282,"vw":19.6},{"c":19.49,"h":19.62,"l":19.49,"n":26,"o":19.62,"t":"2026-10-08T18:15:00Z","v":754,"vw":19.546122},{"c":19.47,"h":19.48,"l":19.47,"n":27,"o":19.48,"t":"2026-10-08T18:30:00Z","v":1888,"vw":19.47202},{"c":19.43,"h":19.48,"l":19.43,"n":97,"o":19.48,"t":"2026-10-08T18:45:00Z","v":3489,"vw":19.439445},{"c":19.48,"h":19.48,"l":19.45,"n":39,"o":19.45,"t":"2026-10-08T19:00:00Z","v":1293,"vw":19.474},{"c":19.38,"h":19.47,"l":19.37,"n":138,"o":19.47,"t":"2026-10-08T19:15:00Z","v":4388,"vw":19.418415},{"c":19.41,"h":19.445,"l":19.385,"n":103,"o":19.385,"t":"2026-10-08T19:30:00Z","v":4301,"vw":19.416836},{"c":19.51,"h":19.53,"l":19.425,"n":689,"o":19.43,"t":"2026-10-08T19:45:00Z","v":26299,"vw":19.49053},{"c":19.5,"h":19.5,"l":19.5,"n":21,"o":19.5,"t":"2026-10-08T20:00:00Z","v":98488,"vw":19.5},{"c":19.29,"h":19.5,"l":19.29,"n":79,"o":19.5,"t":"2026-10-09T13:30:00Z","v":3809,"vw":19.343443},{"c":19.35,"h":19.3847,"l":19.3,"n":54,"o":19.3,"t":"2026-10-09T13:45:00Z","v":4195,"vw":19.347458},{"c":19.44,"h":19.5,"l":19.44,"n":139,"o":19.48,"t":"2026-10-09T14:00:00Z","v":2475,"vw":19.465472},{"c":19.44,"h":19.44,"l":19.2541,"n":76,"o":19.2541,"t":"2026-10-09T14:15:00Z","v":6823,"vw":19.367216},{"c":19.38,"h":19.435,"l":19.38,"n":30,"o":19.435,"t":"2026-10-09T14:30:00Z","v":1360,"vw":19.402171},{"c":19.3851,"h":19.3851,"l":19.37,"n":37,"o":19.37,"t":"2026-10-09T14:45:00Z","v":1747,"vw":19.37259},{"c":19.4,"h":19.42,"l":19.34,"n":77,"o":19.4,"t":"2026-10-09T15:00:00Z","v":3371,"vw":19.378589},{"c":19.42,"h":19.43,"l":19.385,"n":32,"o":19.43,"t":"2026-10-09T15:15:00Z","v":1366,"vw":19.405625},{"c":19.43,"h":19.43,"l":19.4,"n":24,"o":19.415,"t":"2026-10-09T15:30:00Z","v":1203,"vw":19.415318},{"c":19.41,"h":19.41,"l":19.4,"n":23,"o":19.4,"t":"2026-10-09T15:45:00Z","v":977,"vw":19.40125},{"c":19.43,"h":19.43,"l":19.385,"n":30,"o":19.385,"t":"2026-10-09T16:00:00Z","v":1244,"vw":19.417},{"c":19.39,"h":19.43,"l":19.3805,"n":59,"o":19.43,"t":"2026-10-09T16:15:00Z","v":2315,"vw":19.398017},{"c":19.37,"h":19.41,"l":19.36,"n":84,"o":19.4,"t":"2026-10-09T16:45:00Z","v":3826,"vw":19.385392},{"c":19.34,"h":19.375,"l":19.34,"n":43,"o":19.37,"t":"2026-10-09T17:00:00Z","v":850,"vw":19.364623},{"c":19.34,"h":19.35,"l":19.305,"n":98,"o":19.335,"t":"2026-10-09T17:15:00Z","v":4994,"vw":19.339538},{"c":19.33,"h":19.355,"l":19.295,"n":78,"o":19.355,"t":"2026-10-09T17:30:00Z","v":2760,"vw":19.308528},{"c":19.43,"h":19.43,"l":19.36,"n":6,"o":19.36,"t":"2026-10-09T17:45:00Z","v":261,"vw":19.395},{"c":19.405,"h":19.405,"l":19.405,"n":4,"o":19.405,"t":"2026-10-09T18:00:00Z","v":213,"vw":19.405},{"c":19.41,"h":19.41,"l":19.395,"n":46,"o":19.4,"t":"2026-10-09T18:30:00Z","v":1844,"vw":19.407347},{"c":19.395,"h":19.43,"l":19.395,"n":58,"o":19.41,"t":"2026-10-09T18:45:00Z","v":2514,"vw":19.402708},{"c":19.41,"h":19.44,"l":19.37,"n":128,"o":19.37,"t":"2026-10-09T19:00:00Z","v":9357,"vw":19.407887},{"c":19.4049,"h":19.405,"l":19.4049,"n":7,"o":19.405,"t":"2026-10-09T19:15:00Z","v":1160,"vw":19.40491},{"c":19.37,"h":19.39,"l":19.365,"n":130,"o":19.37,"t":"2026-10-09T19:30:00Z","v":4823,"vw":19.373553},{"c":19.35,"h":19.395,"l":19.29,"n":654,"o":19.37,"t":"2026-10-09T19:45:00Z","v":30431,"vw":19.353497},{"c":19.36,"h":19.36,"l":19.36,"n":12,"o":19.36,"t":"2026-10-09T20:00:00Z","v":22947,"vw":19.36},{"c":19.16,"h":19.36,"l":19.12,"n":26,"o":19.36,"t":"2026-10-12T13:30:00Z","v":1691,"vw":19.266421},{"c":19.155,"h":19.155,"l":19.13,"n":20,"o":19.15,"t":"2026-10-12T13:45:00Z","v":846,"vw":19.149},{"c":19.16,"h":19.29,"l":19.14,"n":63,"o":19.155,"t":"2026-10-12T14:00:00Z","v":16924,"vw":19.228374},{"c":19.185,"h":19.185,"l":19.1001,"n":26,"o":19.175,"t":"2026-10-12T14:15:00Z","v":1559,"vw":19.133811},{"c":19.145,"h":19.19,"l":19.13,"n":48,"o":19.185,"t":"2026-10-12T14:30:00Z","v":2462,"vw":19.159601},{"c":19.11,"h":19.1791,"l":19.08,"n":47,"o":19.1791,"t":"2026-10-12T14:45:00Z","v":2835,"vw":19.135976},{"c":19.015,"h":19.12,"l":18.99,"n":34,"o":19.11,"t":"2026-10-12T15:00:00Z","v":1918,"vw":19.0675},{"c":19.08,"h":19.08,"l":19.015,"n":47,"o":19.015,"t":"2026-10-12T15:15:00Z","v":1908,"vw":19.04878},{"c":19.14,"h":19.15,"l":19.11,"n":45,"o":19.11,"t":"2026-10-12T15:30:00Z","v":1783,"vw":19.135},{"c":19.15,"h":19.15,"l":19.15,"n":15,"o":19.15,"t":"2026-10-12T15:45:00Z","v":404,"vw":19.15},{"c":19.135,"h":19.15,"l":19.12,"n":22,"o":19.15,"t":"2026-10-12T16:00:00Z","v":946,"vw":19.140625},{"c":19.11,"h":19.11,"l":19.05,"n":64,"o":19.1,"t":"2026-10-12T16:15:00Z","v":2763,"vw":19.090113},{"c":19.145,"h":19.17,"l":19.08,"n":61,"o":19.11,"t":"2026-10-12T16:30:00Z","v":2664,"vw":19.133428},{"c":19.235,"h":19.235,"l":19.21,"n":34,"o":19.21,"t":"2026-10-12T16:45:00Z","v":1978,"vw":19.232727},{"c":19.275,"h":19.275,"l":19.235,"n":12,"o":19.235,"t":"2026-10-12T17:00:00Z","v":618,"vw":19.245},{"c":19.245,"h":19.245,"l":19.19,"n":29,"o":19.235,"t":"2026-10-12T17:15:00Z","v":1501,"vw":19.223725},{"c":19.22,"h":19.3,"l":19.22,"n":96,"o":19.27,"t":"2026-10-12T17:30:00Z","v":3937,"vw":19.265978},{"c":19.19,"h":19.225,"l":19.185,"n":35,"o":19.22,"t":"2026-10-12T17:45:00Z","v":1912,"vw":19.20735},{"c":19.21,"h":19.22,"l":19.17,"n":43,"o":19.19,"t":"2026-10-12T18:00:00Z","v":2276,"vw":19.203802},{"c":19.2,"h":19.205,"l":19.135,"n":64,"o":19.17,"t":"2026-10-12T18:15:00Z","v":3666,"vw":19.174932},{"c":19.205,"h":19.2229,"l":19.19,"n":44,"o":19.2,"t":"2026-10-12T18:30:00Z","v":2746,"vw":19.207028},{"c":19.17,"h":19.21,"l":19.16,"n":121,"o":19.17,"t":"2026-10-12T18:45:00Z","v":5785,"vw":19.186425},{"c":19.17,"h":19.205,"l":19.17,"n":61,"o":19.185,"t":"2026-10-12T19:00:00Z","v":2354,"vw":19.186583},{"c":19.205,"h":19.22,"l":19.185,"n":39,"o":19.185,"t":"2026-10-12T19:15:00Z","v":1521,"vw":19.205925},{"c":19.215,"h":19.23,"l":19.2,"n":110,"o":19.2,"t":"2026-10-12T19:30:00Z","v":3856,"vw":19.213575},{"c":19.24,"h":19.26,"l":19.17,"n":526,"o":19.23,"t":"2026-10-12T19:45:00Z","v":23716,"vw":19.212794},{"c":19.2,"h":19.2,"l":19.2,"n":10,"o":19.2,"t":"2026-10-12T20:00:00Z","v":21746,"vw":19.2},{"c":19.57,"h":19.67,"l":19.2,"n":59,"o":19.2,"t":"2026-10-13T13:30:00Z","v":3704,"vw":19.483993},{"c":19.36,"h":19.58,"l":19.36,"n":56,"o":19.57,"t":"2026-10-13T13:45:00Z","v":2561,"vw":19.473462},{"c":19.36,"h":19.36,"l":19.28,"n":23,"o":19.36,"t":"2026-10-13T14:00:00Z","v":2040,"vw":19.350715},{"c":19.29,"h":19.36,"l":19.29,"n":7,"o":19.36,"t":"2026-10-13T14:15:00Z","v":363,"vw":19.335856},{"c":19.31,"h":19.41,"l":19.31,"n":7,"o":19.345,"t":"2026-10-13T14:30:00Z","v":630,"vw":19.351},{"c":19.34,"h":19.39,"l":19.29,"n":34,"o":19.34,"t":"2026-10-13T14:45:00Z","v":1693,"vw":19.351536},{"c":19.365,"h":19.395,"l":19.3,"n":49,"o":19.3,"t":"2026-10-13T15:00:00Z","v":2014,"vw":19.368074},{"c":19.34,"h":19.365,"l":19.32,"n":32,"o":19.365,"t":"2026-10-13T15:15:00Z","v":1759,"vw":19.343688},{"c":19.26,"h":19.355,"l":19.26,"n":104,"o":19.34,"t":"2026-10-13T15:30:00Z","v":4591,"vw":19.328798},{"c":19.195,"h":19.21,"l":19.185,"n":34,"o":19.21,"t":"2026-10-13T15:45:00Z","v":1471,"vw":19.197366},{"c":19.295,"h":19.295,"l":19.19,"n":41,"o":19.24,"t":"2026-10-13T16:00:00Z","v":2551,"vw":19.229719},{"c":19.315,"h":19.32,"l":19.305,"n":20,"o":19.305,"t":"2026-10-13T16:15:00Z","v":1203,"vw":19.313067},{"c":19.415,"h":19.415,"l":19.315,"n":40,"o":19.315,"t":"2026-10-13T16:30:00Z","v":1375,"vw":19.370714},{"c":19.455,"h":19.455,"l":19.41,"n":36,"o":19.415,"t":"2026-10-13T16:45:00Z","v":1724,"vw":19.423929},{"c":19.435,"h":19.455,"l":19.415,"n":18,"o":19.42,"t":"2026-10-13T17:00:00Z","v":1199,"vw":19.429444},{"c":19.4,"h":19.44,"l":19.4,"n":65,"o":19.41,"t":"2026-10-13T17:15:00Z","v":3080,"vw":19.410287},{"c":19.405,"h":19.43,"l":19.405,"n":16,"o":19.42,"t":"2026-10-13T17:30:00Z","v":823,"vw":19.418676},{"c":19.41,"h":19.425,"l":19.38,"n":111,"o":19.425,"t":"2026-10-13T17:45:00Z","v":5568,"vw":19.401286},{"c":19.51,"h":19.535,"l":19.42,"n":55,"o":19.42,"t":"2026-10-13T18:00:00Z","v":2944,"vw":19.458024},{"c":19.51,"h":19.52,"l":19.51,"n":29,"o":19.51,"t":"2026-10-13T18:15:00Z","v":1904,"vw":19.513452},{"c":19.49,"h":19.53,"l":19.45,"n":152,"o":19.5,"t":"2026-10-13T18:30:00Z","v":7546,"vw":19.487357},{"c":19.53,"h":19.54,"l":19.52,"n":36,"o":19.53,"t":"2026-10-13T18:45:00Z","v":2034,"vw":19.528846},{"c":19.595,"h":19.595,"l":19.52,"n":86,"o":19.55,"t":"2026-10-13T19:00:00Z","v":3883,"vw":19.568585},{"c":19.595,"h":19.65,"l":19.5701,"n":30,"o":19.65,"t":"2026-10-13T19:15:00Z","v":1608,"vw":19.598797},{"c":19.52,"h":19.595,"l":19.52,"n":167,"o":19.595,"t":"2026-10-13T19:30:00Z","v":9241,"vw":19.555735},{"c":19.58,"h":19.61,"l":19.5,"n":590,"o":19.5,"t":"2026-10-13T19:45:00Z","v":22812,"vw":19.573775},{"c":19.59,"h":19.59,"l":19.59,"n":11,"o":19.59,"t":"2026-10-13T20:00:00Z","v":27522,"vw":19.59},{"c":19.01,"h":19.29,"l":19.01,"n":13,"o":19.29,"t":"2026-10-13T20:30:00Z","v":2557,"vw":19.056884},{"c":19.145,"h":19.195,"l":18.98,"n":23,"o":18.98,"t":"2026-10-14T13:30:00Z","v":2551,"vw":19.02878},{"c":19.1,"h":19.2375,"l":19.1,"n":42,"o":19.11,"t":"2026-10-14T13:45:00Z","v":1287,"vw":19.141233},{"c":18.945,"h":19.065,"l":18.855,"n":42,"o":19.065,"t":"2026-10-14T14:00:00Z","v":3927,"vw":18.946481},{"c":18.955,"h":19.035,"l":18.83,"n":102,"o":19.035,"t":"2026-10-14T14:15:00Z","v":13971,"vw":18.897772},{"c":19.13,"h":19.18,"l":19.11,"n":42,"o":19.11,"t":"2026-10-14T14:30:00Z","v":1691,"vw":19.151667},{"c":19.075,"h":19.075,"l":19.06,"n":28,"o":19.06,"t":"2026-10-14T14:45:00Z","v":1020,"vw":19.063778},{"c":19.055,"h":19.07,"l":19.03,"n":49,"o":19.07,"t":"2026-10-14T15:00:00Z","v":1326,"vw":19.05408},{"c":19.05,"h":19.05,"l":19.05,"n":6,"o":19.05,"t":"2026-10-14T15:15:00Z","v":210,"vw":19.05},{"c":19.055,"h":19.07,"l":19.055,"n":32,"o":19.06,"t":"2026-10-14T15:30:00Z","v":1112,"vw":19.06375},{"c":19.06,"h":19.075,"l":19.05,"n":45,"o":19.075,"t":"2026-10-14T15:45:00Z","v":1239,"vw":19.064706},{"c":19.04,"h":19.0753,"l":19.0131,"n":13,"o":19.0753,"t":"2026-10-14T16:00:00Z","v":1078,"vw":19.042927},{"c":19.12,"h":19.15,"l":18.98,"n":102,"o":19.02,"t":"2026-10-14T16:15:00Z","v":12425,"vw":19.024367},{"c":19.12,"h":19.13,"l":19.12,"n":18,"o":19.13,"t":"2026-10-14T16:30:00Z","v":794,"vw":19.128},{"c":19.025,"h":19.105,"l":19.025,"n":56,"o":19.1,"t":"2026-10-14T16:45:00Z","v":2169,"vw":19.056154},{"c":19.075,"h":19.13,"l":18.99,"n":54,"o":19,"t":"2026-10-14T17:00:00Z","v":2676,"vw":19.064353},{"c":19.16,"h":19.17,"l":19.07,"n":39,"o":19.07,"t":"2026-10-14T17:15:00Z","v":1792,"vw":19.150358},{"c":19.15,"h":19.15,"l":19.15,"n":7,"o":19.15,"t":"2026-10-14T17:30:00Z","v":230,"vw":19.15},{"c":19.085,"h":19.085,"l":19.065,"n":10,"o":19.065,"t":"2026-10-14T17:45:00Z","v":396,"vw":19.07385},{"c":19.065,"h":19.065,"l":19.065,"n":13,"o":19.065,"t":"2026-10-14T18:00:00Z","v":377,"vw":19.065},{"c":19.07,"h":19.09,"l":19.07,"n":49,"o":19.08,"t":"2026-10-14T18:15:00Z","v":1636,"vw":19.08},{"c":19.04,"h":19.04,"l":18.96,"n":79,"o":19.04,"t":"2026-10-14T18:30:00Z","v":3164,"vw":19.008873},{"c":19.0001,"h":19.03,"l":18.99,"n":93,"o":19.01,"t":"2026-10-14T18:45:00Z","v":2572,"vw":19.007447},{"c":19.01,"h":19.02,"l":19,"n":76,"o":19.02,"t":"2026-10-14T19:00:00Z","v":3064,"vw":19.010528},{"c":19.04,"h":19.04,"l":18.9901,"n":157,"o":18.9901,"t":"2026-10-14T19:15:00Z","v":17303,"vw":19.031219},{"c":19,"h":19.07,"l":18.99,"n":293,"o":19.04,"t":"2026-10-14T19:30:00Z","v":25285,"vw":19.044502},{"c":19.125,"h":19.125,"l":19.01,"n":642,"o":19.0335,"t":"2026-10-14T19:45:00Z","v":21716,"vw":19.056949},{"c":19.11,"h":19.11,"l":19.11,"n":6,"o":19.11,"t":"2026-10-14T20:00:00Z","v":26919,"vw":19.11},{"c":19.83,"h":19.83,"l":19.4,"n":126,"o":19.41,"t":"2026-10-15T13:30:00Z","v":8301,"vw":19.634028},{"c":19.855,"h":19.95,"l":19.68,"n":86,"o":19.68,"t":"2026-10-15T13:45:00Z","v":5460,"vw":19.809117},{"c":20.13,"h":20.235,"l":19.855,"n":225,"o":19.855,"t":"2026-10-15T14:00:00Z","v":7468,"vw":20.094026},{"c":20.205,"h":20.22,"l":20.19,"n":37,"o":20.22,"t":"2026-10-15T14:15:00Z","v":1452,"vw":20.200909},{"c":20.3,"h":20.32,"l":20.225,"n":110,"o":20.225,"t":"2026-10-15T14:30:00Z","v":4547,"vw":20.277118},{"c":20.305,"h":20.305,"l":20.19,"n":166,"o":20.27,"t":"2026-10-15T14:45:00Z","v":9407,"vw":20.221739},{"c":20.29,"h":20.37,"l":20.24,"n":198,"o":20.25,"t":"2026-10-15T15:00:00Z","v":11676,"vw":20.269987},{"c":20.24,"h":20.25,"l":20.16,"n":55,"o":20.25,"t":"2026-10-15T15:15:00Z","v":2941,"vw":20.209952},{"c":20.173,"h":20.24,"l":20.16,"n":40,"o":20.24,"t":"2026-10-15T15:30:00Z","v":2660,"vw":20.192496},{"c":20.14,"h":20.14,"l":20.01,"n":80,"o":20.11,"t":"2026-10-15T15:45:00Z","v":6887,"vw":20.087633},{"c":19.9715,"h":20.0775,"l":19.965,"n":35,"o":20.0775,"t":"2026-10-15T16:00:00Z","v":1589,"vw":19.991612},{"c":19.98,"h":19.99,"l":19.96,"n":15,"o":19.99,"t":"2026-10-15T16:15:00Z","v":400,"vw":19.976667},{"c":19.94,"h":20.01,"l":19.94,"n":129,"o":19.94,"t":"2026-10-15T16:30:00Z","v":4183,"vw":19.983913},{"c":19.89,"h":19.945,"l":19.89,"n":21,"o":19.94,"t":"2026-10-15T16:45:00Z","v":1042,"vw":19.923165},{"c":19.89,"h":19.925,"l":19.85,"n":94,"o":19.925,"t":"2026-10-15T17:00:00Z","v":3695,"vw":19.877637},{"c":19.83,"h":19.9026,"l":19.83,"n":64,"o":19.885,"t":"2026-10-15T17:15:00Z","v":2268,"vw":19.859529},{"c":19.87,"h":19.87,"l":19.81,"n":82,"o":19.82,"t":"2026-10-15T17:30:00Z","v":3758,"vw":19.838821},{"c":19.925,"h":19.925,"l":19.83,"n":90,"o":19.83,"t":"2026-10-15T17:45:00Z","v":2623,"vw":19.897311},{"c":19.84,"h":19.9442,"l":19.84,"n":121,"o":19.9442,"t":"2026-10-15T18:00:00Z","v":5457,"vw":19.90617},{"c":19.86,"h":19.905,"l":19.85,"n":51,"o":19.875,"t":"2026-10-15T18:15:00Z","v":1595,"vw":19.886382},{"c":19.85,"h":19.92,"l":19.85,"n":136,"o":19.86,"t":"2026-10-15T18:30:00Z","v":5500,"vw":19.871283},{"c":19.85,"h":19.875,"l":19.85,"n":26,"o":19.85,"t":"2026-10-15T18:45:00Z","v":841,"vw":19.858333},{"c":19.83,"h":19.89,"l":19.83,"n":174,"o":19.85,"t":"2026-10-15T19:00:00Z","v":5645,"vw":19.857863},{"c":19.85,"h":19.88,"l":19.85,"n":105,"o":19.855,"t":"2026-10-15T19:15:00Z","v":3131,"vw":19.859967},{"c":19.88,"h":19.965,"l":19.85,"n":189,"o":19.88,"t":"2026-10-15T19:30:00Z","v":6812,"vw":19.902046},{"c":19.91,"h":19.98,"l":19.86,"n":609,"o":19.88,"t":"2026-10-15T19:45:00Z","v":18713,"vw":19.917027},{"c":19.93,"h":19.93,"l":19.93,"n":14,"o":19.93,"t":"2026-10-15T20:00:00Z","v":26598,"vw":19.93},{"c":20.38,"h":20.41,"l":19.881,"n":72,"o":19.99,"t":"2026-10-16T13:30:00Z","v":7789,"vw":20.088866},{"c":20.33,"h":20.33,"l":20.29,"n":42,"o":20.33,"t":"2026-10-16T13:45:00Z","v":2027,"vw":20.318733},{"c":20.12,"h":20.23,"l":20.12,"n":69,"o":20.17,"t":"2026-10-16T14:00:00Z","v":3547,"vw":20.195516},{"c":20.16,"h":20.16,"l":20.11,"n":48,"o":20.11,"t":"2026-10-16T14:15:00Z","v":1624,"vw":20.134359},{"c":19.98,"h":20.14,"l":19.98,"n":35,"o":20.14,"t":"2026-10-16T14:30:00Z","v":1459,"vw":20.04084},{"c":20.11,"h":20.11,"l":20,"n":63,"o":20.03,"t":"2026-10-16T14:45:00Z","v":2472,"vw":20.055786},{"c":20.16,"h":20.17,"l":20.16,"n":9,"o":20.17,"t":"2026-10-16T15:00:00Z","v":309,"vw":20.165},{"c":20,"h":20.13,"l":20,"n":79,"o":20.13,"t":"2026-10-16T15:15:00Z","v":3927,"vw":20.075},{"c":19.95,"h":19.98,"l":19.94,"n":34,"o":19.98,"t":"2026-10-16T15:30:00Z","v":1829,"vw":19.95777},{"c":20,"h":20.09,"l":19.97,"n":67,"o":19.97,"t":"2026-10-16T15:45:00Z","v":3824,"vw":20.009802},{"c":19.93,"h":19.975,"l":19.93,"n":28,"o":19.975,"t":"2026-10-16T16:00:00Z","v":2342,"vw":19.966067},{"c":19.89,"h":19.89,"l":19.89,"n":9,"o":19.89,"t":"2026-10-16T16:15:00Z","v":178,"vw":19.89},{"c":19.76,"h":19.81,"l":19.76,"n":34,"o":19.81,"t":"2026-10-16T16:30:00Z","v":1275,"vw":19.777878},{"c":19.74,"h":19.84,"l":19.74,"n":143,"o":19.74,"t":"2026-10-16T16:45:00Z","v":6293,"vw":19.759185},{"c":19.72,"h":19.72,"l":19.72,"n":3,"o":19.72,"t":"2026-10-16T17:00:00Z","v":180,"vw":19.72},{"c":19.69,"h":19.765,"l":19.69,"n":95,"o":19.69,"t":"2026-10-16T17:15:00Z","v":4263,"vw":19.721043},{"c":19.78,"h":19.8,"l":19.67,"n":71,"o":19.67,"t":"2026-10-16T17:30:00Z","v":3577,"vw":19.772529},{"c":19.635,"h":19.75,"l":19.635,"n":60,"o":19.75,"t":"2026-10-16T17:45:00Z","v":2297,"vw":19.695179},{"c":19.605,"h":19.67,"l":19.605,"n":25,"o":19.66,"t":"2026-10-16T18:00:00Z","v":1406,"vw":19.637423},{"c":19.65,"h":19.67,"l":19.615,"n":82,"o":19.64,"t":"2026-10-16T18:15:00Z","v":2731,"vw":19.647473},{"c":19.655,"h":19.68,"l":19.61,"n":69,"o":19.67,"t":"2026-10-16T18:30:00Z","v":2340,"vw":19.645891},{"c":19.69,"h":19.71,"l":19.66,"n":81,"o":19.66,"t":"2026-10-16T18:45:00Z","v":2494,"vw":19.68},{"c":19.69,"h":19.72,"l":19.65,"n":119,"o":19.69,"t":"2026-10-16T19:00:00Z","v":3429,"vw":19.681579},{"c":19.67,"h":19.725,"l":19.67,"n":88,"o":19.695,"t":"2026-10-16T19:15:00Z","v":2727,"vw":19.694824},{"c":19.56,"h":19.67,"l":19.56,"n":153,"o":19.655,"t":"2026-10-16T19:30:00Z","v":5819,"vw":19.635915},{"c":19.63,"h":19.66,"l":19.54,"n":511,"o":19.54,"t":"2026-10-16T19:45:00Z","v":19734,"vw":19.592867},{"c":19.64,"h":19.64,"l":19.64,"n":17,"o":19.64,"t":"2026-10-16T20:00:00Z","v":23524,"vw":19.64},{"c":19.635,"h":19.66,"l":19.615,"n":41,"o":19.66,"t":"2026-10-19T13:30:00Z","v":2344,"vw":19.633605},{"c":19.35,"h":19.585,"l":19.32,"n":46,"o":19.585,"t":"2026-10-19T13:45:00Z","v":2381,"vw":19.429725},{"c":19.435,"h":19.45,"l":19.435,"n":31,"o":19.45,"t":"2026-10-19T14:00:00Z","v":1367,"vw":19.439},{"c":19.4,"h":19.45,"l":19.33,"n":285,"o":19.42,"t":"2026-10-19T14:15:00Z","v":27129,"vw":19.385756},{"c":19.315,"h":19.33,"l":19.28,"n":27,"o":19.33,"t":"2026-10-19T14:30:00Z","v":911,"vw":19.31375},{"c":19.26,"h":19.26,"l":19.24,"n":31,"o":19.26,"t":"2026-10-19T14:45:00Z","v":1386,"vw":19.245},{"c":19.27,"h":19.27,"l":19.24,"n":6,"o":19.24,"t":"2026-10-19T15:00:00Z","v":367,"vw":19.26},{"c":19.265,"h":19.36,"l":19.265,"n":13,"o":19.36,"t":"2026-10-19T15:15:00Z","v":567,"vw":19.336829},{"c":19.28,"h":19.335,"l":19.28,"n":13,"o":19.335,"t":"2026-10-19T15:30:00Z","v":388,"vw":19.3075},{"c":19.28,"h":19.28,"l":19.28,"n":20,"o":19.28,"t":"2026-10-19T15:45:00Z","v":607,"vw":19.28},{"c":19.28,"h":19.28,"l":19.28,"n":14,"o":19.28,"t":"2026-10-19T16:00:00Z","v":271,"vw":19.28},{"c":19.245,"h":19.32,"l":19.225,"n":178,"o":19.27,"t":"2026-10-19T16:15:00Z","v":5744,"vw":19.275401},{"c":19.275,"h":19.275,"l":19.215,"n":42,"o":19.215,"t":"2026-10-19T16:30:00Z","v":1611,"vw":19.23},{"c":19.3,"h":19.3821,"l":19.22,"n":38,"o":19.25,"t":"2026-10-19T17:00:00Z","v":4238,"vw":19.321254},{"c":19.27,"h":19.3409,"l":19.21,"n":39,"o":19.21,"t":"2026-10-19T17:15:00Z","v":1554,"vw":19.28486},{"c":19.22,"h":19.34,"l":19.22,"n":46,"o":19.27,"t":"2026-10-19T17:30:00Z","v":1872,"vw":19.28818},{"c":19.27,"h":19.27,"l":19.27,"n":15,"o":19.27,"t":"2026-10-19T17:45:00Z","v":513,"vw":19.27},{"c":19.37,"h":19.37,"l":19.26,"n":90,"o":19.31,"t":"2026-10-19T18:00:00Z","v":4078,"vw":19.314483},{"c":19.315,"h":19.32,"l":19.31,"n":49,"o":19.32,"t":"2026-10-19T18:15:00Z","v":2575,"vw":19.312188},{"c":19.25,"h":19.31,"l":19.25,"n":57,"o":19.29,"t":"2026-10-19T18:30:00Z","v":1866,"vw":19.27858},{"c":19.22,"h":19.255,"l":19.19,"n":138,"o":19.23,"t":"2026-10-19T18:45:00Z","v":3547,"vw":19.224213},{"c":19.24,"h":19.24,"l":19.23,"n":29,"o":19.23,"t":"2026-10-19T19:00:00Z","v":630,"vw":19.2357},{"c":19.27,"h":19.28,"l":19.24,"n":99,"o":19.26,"t":"2026-10-19T19:15:00Z","v":2873,"vw":19.265925},{"c":19.27,"h":19.3,"l":19.25,"n":192,"o":19.26,"t":"2026-10-19T19:30:00Z","v":6593,"vw":19.277572},{"c":19.23,"h":19.275,"l":19.16,"n":585,"o":19.25,"t":"2026-10-19T19:45:00Z","v":16082,"vw":19.215769},{"c":19.21,"h":19.21,"l":19.21,"n":12,"o":19.21,"t":"2026-10-19T20:00:00Z","v":33227,"vw":19.21},{"c":19.535,"h":19.535,"l":19.25,"n":55,"o":19.25,"t":"2026-10-20T13:30:00Z","v":3123,"vw":19.377666},{"c":19.61,"h":19.61,"l":19.44,"n":129,"o":19.535,"t":"2026-10-20T13:45:00Z","v":9653,"vw":19.521496},{"c":19.415,"h":19.51,"l":19.375,"n":53,"o":19.51,"t":"2026-10-20T14:00:00Z","v":2447,"vw":19.435314},{"c":19.565,"h":19.565,"l":19.28,"n":48,"o":19.31,"t":"2026-10-20T14:15:00Z","v":1448,"vw":19.38026},{"c":19.63,"h":19.63,"l":19.5,"n":30,"o":19.5,"t":"2026-10-20T14:30:00Z","v":912,"vw":19.554902},{"c":19.73,"h":19.73,"l":19.54,"n":61,"o":19.585,"t":"2026-10-20T14:45:00Z","v":2089,"vw":19.597675},{"c":19.62,"h":19.66,"l":19.62,"n":50,"o":19.66,"t":"2026-10-20T15:00:00Z","v":1738,"vw":19.634545},{"c":19.605,"h":19.605,"l":19.605,"n":13,"o":19.605,"t":"2026-10-20T15:15:00Z","v":397,"vw":19.605},{"c":19.66,"h":19.66,"l":19.58,"n":63,"o":19.58,"t":"2026-10-20T15:30:00Z","v":2338,"vw":19.63436},{"c":19.63,"h":19.69,"l":19.62,"n":88,"o":19.69,"t":"2026-10-20T15:45:00Z","v":2175,"vw":19.662072},{"c":19.55,"h":19.57,"l":19.55,"n":21,"o":19.57,"t":"2026-10-20T16:00:00Z","v":608,"vw":19.565},{"c":19.56,"h":19.56,"l":19.56,"n":7,"o":19.56,"t":"2026-10-20T16:15:00Z","v":199,"vw":19.56},{"c":19.69,"h":19.69,"l":19.57,"n":97,"o":19.57,"t":"2026-10-20T16:30:00Z","v":2455,"vw":19.624393},{"c":19.53,"h":19.62,"l":19.505,"n":71,"o":19.62,"t":"2026-10-20T16:45:00Z","v":2508,"vw":19.546583},{"c":19.53,"h":19.555,"l":19.51,"n":20,"o":19.555,"t":"2026-10-20T17:00:00Z","v":546,"vw":19.531667},{"c":19.53,"h":19.54,"l":19.53,"n":13,"o":19.54,"t":"2026-10-20T17:15:00Z","v":327,"vw":19.535},{"c":19.53,"h":19.575,"l":19.52,"n":113,"o":19.575,"t":"2026-10-20T17:30:00Z","v":3441,"vw":19.547887},{"c":19.54,"h":19.55,"l":19.54,"n":47,"o":19.55,"t":"2026-10-20T17:45:00Z","v":1533,"vw":19.548889},{"c":19.51,"h":19.57,"l":19.485,"n":103,"o":19.555,"t":"2026-10-20T18:00:00Z","v":2895,"vw":19.528528},{"c":19.51,"h":19.51,"l":19.51,"n":20,"o":19.51,"t":"2026-10-20T18:15:00Z","v":319,"vw":19.51},{"c":19.5,"h":19.555,"l":19.5,"n":91,"o":19.53,"t":"2026-10-20T18:30:00Z","v":3302,"vw":19.529814},{"c":19.55,"h":19.565,"l":19.51,"n":66,"o":19.51,"t":"2026-10-20T18:45:00Z","v":2660,"vw":19.538304},{"c":19.54,"h":19.59,"l":19.532,"n":92,"o":19.532,"t":"2026-10-20T19:00:00Z","v":3967,"vw":19.563112},{"c":19.53,"h":19.575,"l":19.5,"n":215,"o":19.52,"t":"2026-10-20T19:15:00Z","v":8724,"vw":19.533628},{"c":19.545,"h":19.55,"l":19.5,"n":172,"o":19.54,"t":"2026-10-20T19:30:00Z","v":9286,"vw":19.528699},{"c":19.59,"h":19.6,"l":19.53,"n":497,"o":19.57,"t":"2026-10-20T19:45:00Z","v":23303,"vw":19.564187},{"c":19.56,"h":19.56,"l":19.56,"n":8,"o":19.56,"t":"2026-10-20T20:00:00Z","v":26123,"vw":19.56},{"c":19.76,"h":19.76,"l":19.76,"n":10,"o":19.76,"t":"2026-10-21T13:30:00Z","v":1299,"vw":19.76},{"c":19.54,"h":19.65,"l":19.54,"n":54,"o":19.605,"t":"2026-10-21T13:45:00Z","v":2787,"vw":19.605},{"c":19.515,"h":19.555,"l":19.5,"n":36,"o":19.5,"t":"2026-10-21T14:00:00Z","v":3867,"vw":19.536971},{"c":19.42,"h":19.61,"l":19.42,"n":45,"o":19.42,"t":"2026-10-21T14:15:00Z","v":2158,"vw":19.517421},{"c":19.515,"h":19.52,"l":19.41,"n":73,"o":19.43,"t":"2026-10-21T14:30:00Z","v":4220,"vw":19.502121},{"c":19.44,"h":19.585,"l":19.44,"n":43,"o":19.56,"t":"2026-10-21T14:45:00Z","v":2909,"vw":19.520893},{"c":19.48,"h":19.51,"l":19.44,"n":34,"o":19.44,"t":"2026-10-21T15:00:00Z","v":1150,"vw":19.455714},{"c":19.58,"h":19.6,"l":19.48,"n":89,"o":19.49,"t":"2026-10-21T15:15:00Z","v":3825,"vw":19.565677},{"c":19.59,"h":19.61,"l":19.59,"n":38,"o":19.6,"t":"2026-10-21T15:30:00Z","v":1880,"vw":19.605},{"c":19.62,"h":19.62,"l":19.59,"n":33,"o":19.61,"t":"2026-10-21T15:45:00Z","v":1589,"vw":19.605789},{"c":19.595,"h":19.595,"l":19.525,"n":39,"o":19.54,"t":"2026-10-21T16:00:00Z","v":3992,"vw":19.589241},{"c":19.54,"h":19.595,"l":19.52,"n":20,"o":19.595,"t":"2026-10-21T16:15:00Z","v":1294,"vw":19.551444},{"c":19.6,"h":19.68,"l":19.56,"n":142,"o":19.595,"t":"2026-10-21T16:30:00Z","v":4438,"vw":19.622505},{"c":19.49,"h":19.57,"l":19.49,"n":58,"o":19.57,"t":"2026-10-21T16:45:00Z","v":2760,"vw":19.52063},{"c":19.51,"h":19.56,"l":19.46,"n":172,"o":19.52,"t":"2026-10-21T17:00:00Z","v":8333,"vw":19.508752},{"c":19.535,"h":19.535,"l":19.51,"n":11,"o":19.535,"t":"2026-10-21T17:15:00Z","v":394,"vw":19.526667},{"c":19.515,"h":19.535,"l":19.48,"n":59,"o":19.5,"t":"2026-10-21T17:30:00Z","v":3167,"vw":19.506124},{"c":19.505,"h":19.52,"l":19.5,"n":18,"o":19.51,"t":"2026-10-21T17:45:00Z","v":888,"vw":19.50839},{"c":19.48,"h":19.49,"l":19.48,"n":35,"o":19.48,"t":"2026-10-21T18:00:00Z","v":1151,"vw":19.485068},{"c":19.43,"h":19.47,"l":19.405,"n":158,"o":19.47,"t":"2026-10-21T18:15:00Z","v":6773,"vw":19.432782},{"c":19.46,"h":19.48,"l":19.45,"n":36,"o":19.45,"t":"2026-10-21T18:30:00Z","v":1132,"vw":19.467},{"c":19.31,"h":19.46,"l":19.3,"n":162,"o":19.46,"t":"2026-10-21T18:45:00Z","v":7005,"vw":19.375541},{"c":19.25,"h":19.28,"l":19.22,"n":103,"o":19.28,"t":"2026-10-21T19:00:00Z","v":4078,"vw":19.244324},{"c":19.385,"h":19.395,"l":19.28,"n":84,"o":19.28,"t":"2026-10-21T19:15:00Z","v":3016,"vw":19.357178},{"c":19.395,"h":19.43,"l":19.325,"n":110,"o":19.385,"t":"2026-10-21T19:30:00Z","v":3477,"vw":19.37992},{"c":19.415,"h":19.445,"l":19.35,"n":537,"o":19.4,"t":"2026-10-21T19:45:00Z","v":18108,"vw":19.402329},{"c":19.4,"h":19.4,"l":19.4,"n":27,"o":19.4,"t":"2026-10-21T20:00:00Z","v":24940,"vw":19.4},{"c":19.805,"h":19.805,"l":19.35,"n":42,"o":19.35,"t":"2026-10-22T13:30:00Z","v":3731,"vw":19.403496},{"c":19.8,"h":19.8,"l":19.79,"n":27,"o":19.8,"t":"2026-10-22T13:45:00Z","v":1448,"vw":19.794876},{"c":19.875,"h":19.885,"l":19.7493,"n":24,"o":19.885,"t":"2026-10-22T14:00:00Z","v":5183,"vw":19.878773},{"c":19.875,"h":19.875,"l":19.875,"n":1,"o":19.875,"t":"2026-10-22T14:15:00Z","v":100,"vw":19.875},{"c":19.605,"h":19.82,"l":19.605,"n":6,"o":19.655,"t":"2026-10-22T14:30:00Z","v":407,"vw":19.722564},{"c":19.91,"h":19.91,"l":19.91,"n":3,"o":19.91,"t":"2026-10-22T14:45:00Z","v":128,"vw":19.91},{"c":19.905,"h":19.91,"l":19.785,"n":98,"o":19.84,"t":"2026-10-22T15:00:00Z","v":6748,"vw":19.855122},{"c":20.04,"h":20.06,"l":19.95,"n":85,"o":19.95,"t":"2026-10-22T15:15:00Z","v":3143,"vw":20.014632},{"c":20.105,"h":20.15,"l":20.04,"n":92,"o":20.08,"t":"2026-10-22T15:30:00Z","v":3488,"vw":20.095043},{"c":20.21,"h":20.25,"l":20.06,"n":135,"o":20.095,"t":"2026-10-22T15:45:00Z","v":5520,"vw":20.12488},{"c":20.205,"h":20.2771,"l":20.19,"n":60,"o":20.2771,"t":"2026-10-22T16:00:00Z","v":3216,"vw":20.215932},{"c":20.22,"h":20.26,"l":20.22,"n":86,"o":20.26,"t":"2026-10-22T16:15:00Z","v":2922,"vw":20.242445},{"c":20.14,"h":20.24,"l":20.14,"n":149,"o":20.2,"t":"2026-10-22T16:30:00Z","v":7643,"vw":20.192091},{"c":20.165,"h":20.205,"l":20.14,"n":118,"o":20.15,"t":"2026-10-22T16:45:00Z","v":5219,"vw":20.175756},{"c":20.08,"h":20.135,"l":20.08,"n":58,"o":20.11,"t":"2026-10-22T17:00:00Z","v":2024,"vw":20.1015},{"c":20.1,"h":20.15,"l":20.04,"n":198,"o":20.095,"t":"2026-10-22T17:15:00Z","v":9102,"vw":20.10359},{"c":20.08,"h":20.11,"l":20.06,"n":76,"o":20.08,"t":"2026-10-22T17:30:00Z","v":2670,"vw":20.083349},{"c":20.05,"h":20.11,"l":19.93,"n":152,"o":20.11,"t":"2026-10-22T17:45:00Z","v":5091,"vw":20.042629},{"c":19.99,"h":19.99,"l":19.94,"n":29,"o":19.95,"t":"2026-10-22T18:00:00Z","v":1062,"vw":19.96875},{"c":20.045,"h":20.07,"l":19.995,"n":149,"o":19.995,"t":"2026-10-22T18:15:00Z","v":6877,"vw":20.048109},{"c":19.96,"h":20.045,"l":19.96,"n":86,"o":20.045,"t":"2026-10-22T18:30:00Z","v":3859,"vw":20.004914},{"c":20.08,"h":20.08,"l":20.02,"n":78,"o":20.02,"t":"2026-10-22T18:45:00Z","v":2875,"vw":20.063},{"c":20.16,"h":20.18,"l":20.06,"n":99,"o":20.07,"t":"2026-10-22T19:00:00Z","v":4165,"vw":20.12979},{"c":20.155,"h":20.18,"l":20.12,"n":160,"o":20.16,"t":"2026-10-22T19:15:00Z","v":4950,"vw":20.152135},{"c":20.2,"h":20.23,"l":20.15,"n":233,"o":20.165,"t":"2026-10-22T19:30:00Z","v":8545,"vw":20.182266},{"c":20.29,"h":20.34,"l":20.17,"n":609,"o":20.2,"t":"2026-10-22T19:45:00Z","v":25397,"vw":20.256953},{"c":20.29,"h":20.29,"l":20.29,"n":17,"o":20.29,"t":"2026-10-22T20:00:00Z","v":25788,"vw":20.29}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.39194196335645265,"strike":28.87053577623649,"iv":1.0222142467102835,"gamma":0.0412885130456023,"theta":-0.02335037948938765,"vega":0.013220937644814256,"rho":0.0020564710633932783,"breakevenPct":44.22118156526833},{"delta":0.2,"premium":0.4482185691228505,"strike":25.118762058476634,"iv":0.7796514074082812,"gamma":0.06313060736506673,"theta":-0.021942785243346103,"vega":0.0159724889554443,"rho":0.002792152508317513,"breakevenPct":26.007790180381885},{"delta":0.25,"premium":0.48034966070501384,"strike":23.48251696474931,"iv":0.6321322453426108,"gamma":0.09131720988347977,"theta":-0.01995235093918229,"vega":0.01800432060220437,"rho":0.003539772825335963,"breakevenPct":18.101856212194786},{"delta":0.3,"premium":0.5586323673514378,"strike":22.341534142293412,"iv":0.5420725593348492,"gamma":0.11010698002024456,"theta":-0.018921132426946045,"vega":0.019462279388251777,"rho":0.004262562254828939,"breakevenPct":12.86430019539108},{"delta":0.35,"premium":0.7158108202992901,"strike":21.91672751270462,"iv":0.5433656363785994,"gamma":0.11275448001657175,"theta":-0.019534134526556706,"vega":0.019995247568902762,"rho":0.004942961324481617,"breakevenPct":11.54528503205477},{"delta":0.4,"premium":0.8729892732471427,"strike":21.49192088311583,"iv":0.5446587134223495,"gamma":0.11540198001289893,"theta":-0.020147136626167364,"vega":0.020528215749553744,"rho":0.005623360394134295,"breakevenPct":10.226269868718456},{"delta":0.45,"premium":1.0301677261949949,"strike":21.06711425352704,"iv":0.5459517904660997,"gamma":0.11804948000922612,"theta":-0.020760138725778025,"vega":0.02106118393020473,"rho":0.006303759463786971,"breakevenPct":8.907254705382144},{"delta":0.5,"premium":1.1873461791428472,"strike":20.64230762393825,"iv":0.5472448675098498,"gamma":0.1206969800055533,"theta":-0.021373140825388683,"vega":0.021594152110855712,"rho":0.006984158533439649,"breakevenPct":7.588239542045833},{"delta":0.55,"premium":1.3445246320906996,"strike":20.21750099434946,"iv":0.5485379445535999,"gamma":0.12334448000188049,"theta":-0.021986142924999345,"vega":0.022127120291506697,"rho":0.007664557603092327,"breakevenPct":6.269224378709519},{"delta":0.6,"premium":1.578175775480059,"strike":19.774741506646972,"iv":0.5510200886262925,"gamma":0.12001462333825702,"theta":-0.021624224519940918,"vega":0.021598079763663222,"rho":0.008289679650083984,"breakevenPct":5.238626328866597},{"delta":0.65,"premium":1.8920605612998525,"strike":19.31314623338257,"iv":0.5547497784342689,"gamma":0.11041344165435746,"theta":-0.02023943870014771,"vega":0.01995480059084195,"rho":0.008856806132316543,"breakevenPct":4.510629840721655},{"delta":0.7,"premium":2.205945347119645,"strike":18.851550960118168,"iv":0.5584794682422453,"gamma":0.10081225997045792,"theta":-0.018854652880354508,"vega":0.01831152141802068,"rho":0.0094239326145491,"breakevenPct":3.782633352576714},{"delta":0.75,"premium":2.519830132939439,"strike":18.389955686853767,"iv":0.5622091580502215,"gamma":0.09121107828655836,"theta":-0.017469867060561303,"vega":0.01666824224519941,"rho":0.009991059096781657,"breakevenPct":3.054636864431772},{"delta":0.8,"premium":2.833714918759232,"strike":17.928360413589367,"iv":0.5659388478581979,"gamma":0.0816098966026588,"theta":-0.016085081240768094,"vega":0.015024963072378139,"rho":0.010558185579014216,"breakevenPct":2.3266403762868295}],"put":[{"delta":0.1,"premium":0.4924336165215675,"strike":12.878319173921629,"iv":1.5246390541160102,"gamma":0.020745512962134886,"theta":-0.025831128112403266,"vega":0.010001229640411615,"rho":-0.002025160666061906,"breakevenPct":38.95571435485431},{"delta":0.15,"premium":0.49200203762869466,"strike":15.700033960478244,"iv":1.006870401714475,"gamma":0.04202414953297884,"theta":-0.021928481544426528,"vega":0.013135821101854878,"rho":-0.0028552499742788614,"breakevenPct":25.04666376121464},{"delta":0.2,"premium":0.5788590206994381,"strike":17.147650344990634,"iv":0.8255488143024952,"gamma":0.06049477289557232,"theta":-0.021805057784994693,"vega":0.015884592340201103,"rho":-0.0037514170062465197,"breakevenPct":18.34011175805226},{"delta":0.25,"premium":0.7107798953863169,"strike":17.943119581545268,"iv":0.7522906553345079,"gamma":0.0731633257345124,"theta":-0.021956692568216966,"vega":0.017589897050318416,"rho":-0.004672697615282626,"breakevenPct":15.06978961971932},{"delta":0.3,"premium":0.8571979206180034,"strike":18.528791682472015,"iv":0.7137967329727459,"gamma":0.08396534004700887,"theta":-0.02219681427430553,"vega":0.018959516341230026,"rho":-0.0056020573159023266,"breakevenPct":12.904909995790982},{"delta":0.35,"premium":1.00361594584969,"strike":19.114463783398758,"iv":0.6753028106109841,"gamma":0.09476735435950534,"theta":-0.022436935980394094,"vega":0.02032913563214164,"rho":-0.006531417016522027,"breakevenPct":10.740030371862645},{"delta":0.4,"premium":1.1500339710813767,"strike":19.700135884325505,"iv":0.6368088882492221,"gamma":0.10556936867200181,"theta":-0.022677057686482656,"vega":0.021698754923053256,"rho":-0.0074607767171417285,"breakevenPct":8.575150747934307},{"delta":0.45,"premium":1.4097684984855046,"strike":20.263954997836436,"iv":0.6266129381220251,"gamma":0.10896724361748161,"theta":-0.022916140199048033,"vega":0.022252185201211597,"rho":-0.008474732079555453,"breakevenPct":7.07645884992149},{"delta":0.5,"premium":1.7883924707918655,"strike":20.804846386845522,"iv":0.6461066637819126,"gamma":0.10459684119428819,"theta":-0.023154132410212032,"vega":0.02194928602336651,"rho":-0.009577443546146511,"breakevenPct":6.27671800860692},{"delta":0.55,"premium":2.167016443098227,"strike":21.34573777585461,"iv":0.6656003894418001,"gamma":0.10022643877109476,"theta":-0.02339212462137603,"vega":0.02164638684552142,"rho":-0.010680155012737572,"breakevenPct":5.47697716729235},{"delta":0.6,"premium":2.545640415404587,"strike":21.886629164863695,"iv":0.6850941151016876,"gamma":0.09585603634790134,"theta":-0.023630116832540026,"vega":0.021343487667676332,"rho":-0.01178286647932863,"breakevenPct":4.677236325977782},{"delta":0.65,"premium":2.924264387710948,"strike":22.42752055387278,"iv":0.7045878407615751,"gamma":0.0914856339247079,"theta":-0.023868109043704025,"vega":0.021040588489831244,"rho":-0.01288557794591969,"breakevenPct":3.877495484663212},{"delta":0.7,"premium":5.690364901498805,"strike":25.28784897484477,"iv":0.8913632104664272,"gamma":0.07654599525961174,"theta":-0.02552272403043901,"vega":0.019274102695122964,"rho":-0.015873998367194747,"breakevenPct":3.413089830724672},{"delta":0.75,"premium":8.825890191913134,"strike":28.507074119007324,"iv":1.104022806847983,"gamma":0.05997093204900173,"theta":-0.02739653930808221,"vega":0.017281149687181814,"rho":-0.019154202853051396,"breakevenPct":3.00057206952099},{"delta":0.8,"premium":11.961415482327462,"strike":31.726299263169878,"iv":1.3166824032295388,"gamma":0.04339586883839172,"theta":-0.029270354585725408,"vega":0.01528819667924066,"rho":-0.022434407338908044,"breakevenPct":2.5880543083173073},{"delta":0.85,"premium":15.096940772741782,"strike":34.94552440733243,"iv":1.529341999611094,"gamma":0.02682080562778176,"theta":-0.0311441698633686,"vega":0.013295243671299512,"rho":-0.025714611824764685,"breakevenPct":2.175536547113626}]},"raw":{"call":[{"delta":0.15,"premium":0.39194196335645265,"strike":28.87053577623649,"iv":1.0222142467102835,"gamma":0.0412885130456023,"theta":-0.02335037948938765,"vega":0.013220937644814256,"rho":0.0020564710633932783,"breakevenPct":44.22118156526833},{"delta":0.2,"premium":0.4482185691228505,"strike":25.118762058476634,"iv":0.7796514074082812,"gamma":0.06313060736506673,"theta":-0.021942785243346103,"vega":0.0159724889554443,"rho":0.002792152508317513,"breakevenPct":26.007790180381885},{"delta":0.25,"premium":0.48034966070501384,"strike":23.48251696474931,"iv":0.6321322453426108,"gamma":0.09131720988347977,"theta":-0.01995235093918229,"vega":0.01800432060220437,"rho":0.003539772825335963,"breakevenPct":18.101856212194786},{"delta":0.3,"premium":0.5586323673514378,"strike":22.341534142293412,"iv":0.5420725593348492,"gamma":0.11010698002024456,"theta":-0.018921132426946045,"vega":0.019462279388251777,"rho":0.004262562254828939,"breakevenPct":12.86430019539108},{"delta":0.35,"premium":0.7158108202992901,"strike":21.91672751270462,"iv":0.5433656363785994,"gamma":0.11275448001657175,"theta":-0.019534134526556706,"vega":0.019995247568902762,"rho":0.004942961324481617,"breakevenPct":11.54528503205477},{"delta":0.4,"premium":0.8729892732471427,"strike":21.49192088311583,"iv":0.5446587134223495,"gamma":0.11540198001289893,"theta":-0.020147136626167364,"vega":0.020528215749553744,"rho":0.005623360394134295,"breakevenPct":10.226269868718456},{"delta":0.45,"premium":1.0301677261949949,"strike":21.06711425352704,"iv":0.5459517904660997,"gamma":0.11804948000922612,"theta":-0.020760138725778025,"vega":0.02106118393020473,"rho":0.006303759463786971,"breakevenPct":8.907254705382144},{"delta":0.5,"premium":1.1873461791428472,"strike":20.64230762393825,"iv":0.5472448675098498,"gamma":0.1206969800055533,"theta":-0.021373140825388683,"vega":0.021594152110855712,"rho":0.006984158533439649,"breakevenPct":7.588239542045833},{"delta":0.55,"premium":1.3445246320906996,"strike":20.21750099434946,"iv":0.5485379445535999,"gamma":0.12334448000188049,"theta":-0.021986142924999345,"vega":0.022127120291506697,"rho":0.007664557603092327,"breakevenPct":6.269224378709519},{"delta":0.6,"premium":1.578175775480059,"strike":19.774741506646972,"iv":0.5510200886262925,"gamma":0.12001462333825702,"theta":-0.021624224519940918,"vega":0.021598079763663222,"rho":0.008289679650083984,"breakevenPct":5.238626328866597},{"delta":0.65,"premium":1.8920605612998525,"strike":19.31314623338257,"iv":0.5547497784342689,"gamma":0.11041344165435746,"theta":-0.02023943870014771,"vega":0.01995480059084195,"rho":0.008856806132316543,"breakevenPct":4.510629840721655},{"delta":0.7,"premium":2.205945347119645,"strike":18.851550960118168,"iv":0.5584794682422453,"gamma":0.10081225997045792,"theta":-0.018854652880354508,"vega":0.01831152141802068,"rho":0.0094239326145491,"breakevenPct":3.782633352576714},{"delta":0.75,"premium":2.519830132939439,"strike":18.389955686853767,"iv":0.5622091580502215,"gamma":0.09121107828655836,"theta":-0.017469867060561303,"vega":0.01666824224519941,"rho":0.009991059096781657,"breakevenPct":3.054636864431772},{"delta":0.8,"premium":2.833714918759232,"strike":17.928360413589367,"iv":0.5659388478581979,"gamma":0.0816098966026588,"theta":-0.016085081240768094,"vega":0.015024963072378139,"rho":0.010558185579014216,"breakevenPct":2.3266403762868295}],"put":[{"delta":0.1,"premium":0.4924336165215675,"strike":12.878319173921629,"iv":1.5246390541160102,"gamma":0.020745512962134886,"theta":-0.025831128112403266,"vega":0.010001229640411615,"rho":-0.002025160666061906,"breakevenPct":38.95571435485431},{"delta":0.15,"premium":0.49200203762869466,"strike":15.700033960478244,"iv":1.006870401714475,"gamma":0.04202414953297884,"theta":-0.021928481544426528,"vega":0.013135821101854878,"rho":-0.0028552499742788614,"breakevenPct":25.04666376121464},{"delta":0.2,"premium":0.5788590206994381,"strike":17.147650344990634,"iv":0.8255488143024952,"gamma":0.06049477289557232,"theta":-0.021805057784994693,"vega":0.015884592340201103,"rho":-0.0037514170062465197,"breakevenPct":18.34011175805226},{"delta":0.25,"premium":0.7107798953863169,"strike":17.943119581545268,"iv":0.7522906553345079,"gamma":0.0731633257345124,"theta":-0.021956692568216966,"vega":0.017589897050318416,"rho":-0.004672697615282626,"breakevenPct":15.06978961971932},{"delta":0.3,"premium":0.8571979206180034,"strike":18.528791682472015,"iv":0.7137967329727459,"gamma":0.08396534004700887,"theta":-0.02219681427430553,"vega":0.018959516341230026,"rho":-0.0056020573159023266,"breakevenPct":12.904909995790982},{"delta":0.35,"premium":1.00361594584969,"strike":19.114463783398758,"iv":0.6753028106109841,"gamma":0.09476735435950534,"theta":-0.022436935980394094,"vega":0.02032913563214164,"rho":-0.006531417016522027,"breakevenPct":10.740030371862645},{"delta":0.4,"premium":1.1500339710813767,"strike":19.700135884325505,"iv":0.6368088882492221,"gamma":0.10556936867200181,"theta":-0.022677057686482656,"vega":0.021698754923053256,"rho":-0.0074607767171417285,"breakevenPct":8.575150747934307},{"delta":0.45,"premium":1.4097684984855046,"strike":20.263954997836436,"iv":0.6266129381220251,"gamma":0.10896724361748161,"theta":-0.022916140199048033,"vega":0.022252185201211597,"rho":-0.008474732079555453,"breakevenPct":7.07645884992149},{"delta":0.5,"premium":1.7883924707918655,"strike":20.804846386845522,"iv":0.6461066637819126,"gamma":0.10459684119428819,"theta":-0.023154132410212032,"vega":0.02194928602336651,"rho":-0.009577443546146511,"breakevenPct":6.27671800860692},{"delta":0.55,"premium":2.167016443098227,"strike":21.34573777585461,"iv":0.6656003894418001,"gamma":0.10022643877109476,"theta":-0.02339212462137603,"vega":0.02164638684552142,"rho":-0.010680155012737572,"breakevenPct":5.47697716729235},{"delta":0.6,"premium":2.545640415404587,"strike":21.886629164863695,"iv":0.6850941151016876,"gamma":0.09585603634790134,"theta":-0.023630116832540026,"vega":0.021343487667676332,"rho":-0.01178286647932863,"breakevenPct":4.677236325977782},{"delta":0.65,"premium":2.924264387710948,"strike":22.42752055387278,"iv":0.7045878407615751,"gamma":0.0914856339247079,"theta":-0.023868109043704025,"vega":0.021040588489831244,"rho":-0.01288557794591969,"breakevenPct":3.877495484663212},{"delta":0.7,"premium":5.690364901498805,"strike":25.28784897484477,"iv":0.8913632104664272,"gamma":0.07654599525961174,"theta":-0.02552272403043901,"vega":0.019274102695122964,"rho":-0.015873998367194747,"breakevenPct":3.413089830724672},{"delta":0.75,"premium":8.825890191913134,"strike":28.507074119007324,"iv":1.104022806847983,"gamma":0.05997093204900173,"theta":-0.02739653930808221,"vega":0.017281149687181814,"rho":-0.019154202853051396,"breakevenPct":3.00057206952099},{"delta":0.8,"premium":11.961415482327462,"strike":31.726299263169878,"iv":1.3166824032295388,"gamma":0.04339586883839172,"theta":-0.029270354585725408,"vega":0.01528819667924066,"rho":-0.022434407338908044,"breakevenPct":2.5880543083173073},{"delta":0.85,"premium":15.096940772741782,"strike":34.94552440733243,"iv":1.529341999611094,"gamma":0.02682080562778176,"theta":-0.0311441698633686,"vega":0.013295243671299512,"rho":-0.025714611824764685,"breakevenPct":2.175536547113626}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}