{"symbol":"NVRI","url":"https://intraalpha.com/companies/NVRI","capturedAt":"2026-10-23T17:55:30.197Z","state":"ready","quote":{"symbol":"NVRI","last_price":18.91,"prev_close":19.15,"regular_close":18.91,"change":-0.24,"change_pct":-1.2533,"regular_change":-0.24,"regular_change_pct":-1.2533,"extended_change":0,"extended_change_pct":0,"bid":18.87,"ask":18.97,"bid_size":300,"ask_size":100,"volume":184356,"vwap":18.887729,"open":19.04,"high":19.86,"low":18.58,"close":18.91,"trade_count":3167,"last_trade_at":"2026-10-23T17:48:57.07100273Z","last_quote_at":"2026-10-23T17:55:16.820574295Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:55:27.496281149-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NVRI","fetched_at":"2026-10-23T17:55:29.770209+00:00","name":"Enviri Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"WASTE MANAGEMENT","country":"USA","description":"Enviri Corporation provides environmental solutions for industrial and specialty waste streams in the United States and internationally. The company is headquartered in Philadelphia, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":539841000,"ebitda":43405000,"pe_ratio":null,"peg_ratio":2.111,"book_value":22.93,"dividend_per_share":0,"dividend_yield":0,"eps":-18.01,"revenue_ttm":2122723000,"gross_profit_ttm":293773000,"profit_margin":-0.244,"operating_margin_ttm":-0.894,"return_on_assets_ttm":-0.0383,"return_on_equity_ttm":-0.781,"quarterly_earnings_growth":-0.714,"quarterly_revenue_growth":-0.667,"analyst_target_price":28.67,"analyst_number":1,"beta":1.595,"fifty_two_week_high":24.2,"fifty_two_week_low":11.15,"fifty_day_ma":20.71,"two_hundred_day_ma":20.09,"shares_outstanding":28190100,"forward_pe":13.18,"price_to_sales":0.254,"price_to_book":0.909,"ev_to_revenue":0.651,"ev_to_ebitda":68.75},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:55:29.770209+00:00"},"optionObservedAt":"2026-10-23T17:41:06.722Z","bars":[{"c":19.81,"h":19.81,"l":19.6,"n":53,"o":19.6,"t":"2026-10-16T11:10:00Z","v":2156,"vw":19.684176},{"c":19.75,"h":19.75,"l":19.64,"n":17,"o":19.64,"t":"2026-10-16T11:15:00Z","v":1484,"vw":19.682875},{"c":19.51,"h":19.76,"l":19.51,"n":45,"o":19.75,"t":"2026-10-16T11:20:00Z","v":2476,"vw":19.659677},{"c":19.7,"h":19.7,"l":19.64,"n":15,"o":19.64,"t":"2026-10-16T11:25:00Z","v":1017,"vw":19.654444},{"c":19.76,"h":19.76,"l":19.62,"n":27,"o":19.62,"t":"2026-10-16T11:30:00Z","v":1625,"vw":19.653293},{"c":19.65,"h":19.67,"l":19.65,"n":28,"o":19.67,"t":"2026-10-16T11:35:00Z","v":1087,"vw":19.653981},{"c":19.65,"h":19.65,"l":19.65,"n":2,"o":19.65,"t":"2026-10-16T11:40:00Z","v":212,"vw":19.65},{"c":19.6,"h":19.6,"l":19.6,"n":3,"o":19.6,"t":"2026-10-16T12:50:00Z","v":1001,"vw":19.6},{"c":19.65,"h":19.75,"l":19.6,"n":50,"o":19.71,"t":"2026-10-16T12:55:00Z","v":6473,"vw":19.67931},{"c":19.7,"h":19.75,"l":19.6,"n":38,"o":19.65,"t":"2026-10-16T13:00:00Z","v":7559,"vw":19.655487},{"c":19.8,"h":19.8,"l":19.65,"n":46,"o":19.74,"t":"2026-10-16T13:05:00Z","v":5342,"vw":19.688927},{"c":19.71,"h":19.75,"l":19.65,"n":21,"o":19.72,"t":"2026-10-16T13:10:00Z","v":2716,"vw":19.710019},{"c":19.78,"h":19.78,"l":19.65,"n":30,"o":19.65,"t":"2026-10-16T13:15:00Z","v":6071,"vw":19.698822},{"c":19.66,"h":19.75,"l":19.65,"n":41,"o":19.66,"t":"2026-10-16T13:20:00Z","v":5188,"vw":19.681428},{"c":19.91,"h":19.91,"l":19.66,"n":37,"o":19.71,"t":"2026-10-16T13:25:00Z","v":4398,"vw":19.752885},{"c":19.945,"h":19.945,"l":19.735,"n":10,"o":19.84,"t":"2026-10-16T13:30:00Z","v":7438,"vw":19.839794},{"c":19.775,"h":19.775,"l":19.76,"n":23,"o":19.77,"t":"2026-10-16T13:45:00Z","v":1673,"vw":19.76875},{"c":19.63,"h":19.775,"l":19.63,"n":9,"o":19.775,"t":"2026-10-16T13:50:00Z","v":273,"vw":19.7025},{"c":19.77,"h":19.84,"l":19.77,"n":15,"o":19.84,"t":"2026-10-16T13:55:00Z","v":1347,"vw":19.776776},{"c":19.765,"h":19.765,"l":19.765,"n":7,"o":19.765,"t":"2026-10-16T14:00:00Z","v":261,"vw":19.765},{"c":19.775,"h":19.775,"l":19.775,"n":7,"o":19.775,"t":"2026-10-16T14:05:00Z","v":210,"vw":19.775},{"c":19.755,"h":19.765,"l":19.755,"n":19,"o":19.765,"t":"2026-10-16T14:10:00Z","v":1490,"vw":19.758187},{"c":19.755,"h":19.755,"l":19.74,"n":27,"o":19.755,"t":"2026-10-16T14:15:00Z","v":1194,"vw":19.7513},{"c":19.84,"h":19.84,"l":19.75,"n":68,"o":19.755,"t":"2026-10-16T14:20:00Z","v":3569,"vw":19.801581},{"c":19.8,"h":19.8,"l":19.79,"n":7,"o":19.79,"t":"2026-10-16T14:25:00Z","v":305,"vw":19.795},{"c":19.755,"h":19.755,"l":19.755,"n":1,"o":19.755,"t":"2026-10-16T14:45:00Z","v":110,"vw":19.755},{"c":19.93,"h":19.93,"l":19.8,"n":39,"o":19.81,"t":"2026-10-16T14:50:00Z","v":1706,"vw":19.841647},{"c":19.86,"h":19.86,"l":19.86,"n":3,"o":19.86,"t":"2026-10-16T14:55:00Z","v":107,"vw":19.86},{"c":19.92,"h":19.93,"l":19.88,"n":28,"o":19.89,"t":"2026-10-16T15:10:00Z","v":1338,"vw":19.904201},{"c":19.84,"h":19.85,"l":19.84,"n":4,"o":19.85,"t":"2026-10-16T15:15:00Z","v":303,"vw":19.845},{"c":19.83,"h":19.84,"l":19.76,"n":33,"o":19.835,"t":"2026-10-16T15:20:00Z","v":1450,"vw":19.8275},{"c":19.76,"h":19.84,"l":19.76,"n":33,"o":19.7836,"t":"2026-10-16T15:25:00Z","v":2521,"vw":19.790021},{"c":19.81,"h":19.81,"l":19.81,"n":4,"o":19.81,"t":"2026-10-16T15:30:00Z","v":132,"vw":19.81},{"c":19.8,"h":19.85,"l":19.8,"n":36,"o":19.8,"t":"2026-10-16T15:35:00Z","v":836,"vw":19.8125},{"c":19.74,"h":19.795,"l":19.74,"n":37,"o":19.795,"t":"2026-10-16T15:40:00Z","v":394,"vw":19.771667},{"c":19.795,"h":19.795,"l":19.74,"n":20,"o":19.74,"t":"2026-10-16T15:45:00Z","v":256,"vw":19.7675},{"c":19.74,"h":19.75,"l":19.74,"n":18,"o":19.75,"t":"2026-10-16T15:50:00Z","v":625,"vw":19.744832},{"c":19.75,"h":19.765,"l":19.73,"n":86,"o":19.74,"t":"2026-10-16T15:55:00Z","v":3230,"vw":19.748695},{"c":19.72,"h":19.75,"l":19.72,"n":15,"o":19.75,"t":"2026-10-16T16:00:00Z","v":779,"vw":19.7275},{"c":19.725,"h":19.725,"l":19.725,"n":1,"o":19.725,"t":"2026-10-16T16:10:00Z","v":100,"vw":19.725},{"c":19.68,"h":19.72,"l":19.68,"n":47,"o":19.68,"t":"2026-10-16T16:15:00Z","v":2654,"vw":19.70735},{"c":19.7,"h":19.7,"l":19.7,"n":5,"o":19.7,"t":"2026-10-16T16:20:00Z","v":105,"vw":19.7},{"c":19.66,"h":19.69,"l":19.66,"n":34,"o":19.685,"t":"2026-10-16T16:25:00Z","v":2516,"vw":19.674771},{"c":19.6,"h":19.64,"l":19.6,"n":35,"o":19.63,"t":"2026-10-16T16:30:00Z","v":827,"vw":19.621},{"c":19.55,"h":19.63,"l":19.55,"n":88,"o":19.59,"t":"2026-10-16T16:35:00Z","v":4573,"vw":19.576666},{"c":19.565,"h":19.565,"l":19.565,"n":11,"o":19.565,"t":"2026-10-16T16:40:00Z","v":132,"vw":19.565},{"c":19.455,"h":19.54,"l":19.455,"n":59,"o":19.54,"t":"2026-10-16T16:45:00Z","v":2564,"vw":19.515228},{"c":19.54,"h":19.54,"l":19.455,"n":128,"o":19.455,"t":"2026-10-16T16:50:00Z","v":4375,"vw":19.506754},{"c":19.54,"h":19.54,"l":19.54,"n":5,"o":19.54,"t":"2026-10-16T16:55:00Z","v":108,"vw":19.54},{"c":19.535,"h":19.535,"l":19.535,"n":17,"o":19.535,"t":"2026-10-16T17:00:00Z","v":694,"vw":19.535},{"c":19.54,"h":19.55,"l":19.49,"n":52,"o":19.49,"t":"2026-10-16T17:05:00Z","v":3805,"vw":19.532779},{"c":19.53,"h":19.53,"l":19.53,"n":8,"o":19.53,"t":"2026-10-16T17:10:00Z","v":215,"vw":19.53},{"c":19.525,"h":19.56,"l":19.525,"n":22,"o":19.525,"t":"2026-10-16T17:15:00Z","v":562,"vw":19.542},{"c":19.53,"h":19.585,"l":19.53,"n":113,"o":19.56,"t":"2026-10-16T17:20:00Z","v":3692,"vw":19.565867},{"c":19.53,"h":19.56,"l":19.51,"n":54,"o":19.51,"t":"2026-10-16T17:25:00Z","v":2099,"vw":19.52697},{"c":19.53,"h":19.53,"l":19.53,"n":9,"o":19.53,"t":"2026-10-16T17:30:00Z","v":169,"vw":19.53},{"c":19.525,"h":19.525,"l":19.525,"n":18,"o":19.525,"t":"2026-10-16T17:35:00Z","v":396,"vw":19.525},{"c":19.62,"h":19.625,"l":19.49,"n":100,"o":19.49,"t":"2026-10-16T17:40:00Z","v":5046,"vw":19.542706},{"c":19.57,"h":19.61,"l":19.57,"n":14,"o":19.61,"t":"2026-10-16T17:45:00Z","v":451,"vw":19.596667},{"c":19.5307,"h":19.57,"l":19.51,"n":18,"o":19.57,"t":"2026-10-16T17:50:00Z","v":718,"vw":19.526904},{"c":19.43,"h":19.43,"l":19.43,"n":7,"o":19.43,"t":"2026-10-16T17:55:00Z","v":290,"vw":19.43},{"c":19.52,"h":19.52,"l":19.485,"n":44,"o":19.485,"t":"2026-10-16T18:00:00Z","v":1862,"vw":19.505333},{"c":19.62,"h":19.62,"l":19.505,"n":44,"o":19.505,"t":"2026-10-16T18:05:00Z","v":3220,"vw":19.551794},{"c":19.595,"h":19.595,"l":19.59,"n":10,"o":19.595,"t":"2026-10-16T18:10:00Z","v":541,"vw":19.592},{"c":19.655,"h":19.71,"l":19.59,"n":61,"o":19.63,"t":"2026-10-16T18:15:00Z","v":2416,"vw":19.657061},{"c":19.585,"h":19.61,"l":19.55,"n":27,"o":19.6,"t":"2026-10-16T18:20:00Z","v":1402,"vw":19.591707},{"c":19.585,"h":19.6,"l":19.58,"n":11,"o":19.6,"t":"2026-10-16T18:25:00Z","v":422,"vw":19.58875},{"c":19.54,"h":19.585,"l":19.54,"n":25,"o":19.585,"t":"2026-10-16T18:30:00Z","v":1623,"vw":19.54375},{"c":19.46,"h":19.46,"l":19.46,"n":4,"o":19.46,"t":"2026-10-16T18:35:00Z","v":105,"vw":19.46},{"c":19.47,"h":19.52,"l":19.47,"n":27,"o":19.52,"t":"2026-10-16T18:40:00Z","v":1318,"vw":19.477143},{"c":19.41,"h":19.53,"l":19.41,"n":45,"o":19.5,"t":"2026-10-16T18:45:00Z","v":2387,"vw":19.458867},{"c":19.405,"h":19.405,"l":19.405,"n":7,"o":19.405,"t":"2026-10-16T18:50:00Z","v":236,"vw":19.405},{"c":19.36,"h":19.4,"l":19.36,"n":6,"o":19.4,"t":"2026-10-16T18:55:00Z","v":340,"vw":19.386667},{"c":19.39,"h":19.44,"l":19.36,"n":33,"o":19.43,"t":"2026-10-16T19:00:00Z","v":1855,"vw":19.418625},{"c":19.47,"h":19.47,"l":19.385,"n":68,"o":19.385,"t":"2026-10-16T19:05:00Z","v":3042,"vw":19.42159},{"c":19.515,"h":19.515,"l":19.49,"n":46,"o":19.49,"t":"2026-10-16T19:10:00Z","v":2730,"vw":19.500678},{"c":19.51,"h":19.595,"l":19.51,"n":71,"o":19.56,"t":"2026-10-16T19:15:00Z","v":2547,"vw":19.546154},{"c":19.46,"h":19.53,"l":19.46,"n":8,"o":19.53,"t":"2026-10-16T19:20:00Z","v":339,"vw":19.498333},{"c":19.43,"h":19.5051,"l":19.43,"n":34,"o":19.5,"t":"2026-10-16T19:25:00Z","v":1651,"vw":19.465848},{"c":19.41,"h":19.48,"l":19.41,"n":53,"o":19.46,"t":"2026-10-16T19:30:00Z","v":2514,"vw":19.446801},{"c":19.43,"h":19.43,"l":19.43,"n":25,"o":19.43,"t":"2026-10-16T19:35:00Z","v":398,"vw":19.43},{"c":19.46,"h":19.46,"l":19.42,"n":70,"o":19.43,"t":"2026-10-16T19:40:00Z","v":2115,"vw":19.446364},{"c":19.46,"h":19.46,"l":19.425,"n":68,"o":19.44,"t":"2026-10-16T19:45:00Z","v":2375,"vw":19.444396},{"c":19.545,"h":19.55,"l":19.44,"n":166,"o":19.44,"t":"2026-10-16T19:50:00Z","v":10604,"vw":19.477356},{"c":19.39,"h":19.54,"l":19.37,"n":509,"o":19.535,"t":"2026-10-16T19:55:00Z","v":29209,"vw":19.442607},{"c":19.43,"h":19.43,"l":19.43,"n":6,"o":19.43,"t":"2026-10-16T20:00:00Z","v":47832,"vw":19.43},{"c":19.7,"h":20.01,"l":19.6,"n":39,"o":19.6,"t":"2026-10-19T11:10:00Z","v":3573,"vw":19.730393},{"c":19.7,"h":19.7,"l":19.7,"n":9,"o":19.7,"t":"2026-10-19T11:15:00Z","v":545,"vw":19.7},{"c":19.54,"h":19.54,"l":19.47,"n":8,"o":19.515,"t":"2026-10-19T13:30:00Z","v":2071,"vw":19.502754},{"c":19.82,"h":19.83,"l":19.625,"n":11,"o":19.625,"t":"2026-10-19T13:35:00Z","v":445,"vw":19.725},{"c":19.615,"h":19.64,"l":19.615,"n":4,"o":19.64,"t":"2026-10-19T13:40:00Z","v":318,"vw":19.623333},{"c":19.63,"h":19.63,"l":19.605,"n":13,"o":19.605,"t":"2026-10-19T13:45:00Z","v":1015,"vw":19.622504},{"c":19.64,"h":19.64,"l":19.63,"n":20,"o":19.64,"t":"2026-10-19T13:50:00Z","v":625,"vw":19.638},{"c":19.5675,"h":19.58,"l":19.5675,"n":12,"o":19.58,"t":"2026-10-19T13:55:00Z","v":437,"vw":19.57375},{"c":19.565,"h":19.575,"l":19.565,"n":9,"o":19.57,"t":"2026-10-19T14:00:00Z","v":536,"vw":19.568125},{"c":19.58,"h":19.63,"l":19.565,"n":57,"o":19.565,"t":"2026-10-19T14:05:00Z","v":3338,"vw":19.587652},{"c":19.62,"h":19.64,"l":19.565,"n":17,"o":19.565,"t":"2026-10-19T14:10:00Z","v":910,"vw":19.607288},{"c":19.71,"h":19.71,"l":19.66,"n":2,"o":19.66,"t":"2026-10-19T14:15:00Z","v":200,"vw":19.685},{"c":19.69,"h":19.695,"l":19.69,"n":4,"o":19.695,"t":"2026-10-19T14:20:00Z","v":220,"vw":19.692347},{"c":19.785,"h":19.79,"l":19.73,"n":69,"o":19.74,"t":"2026-10-19T14:25:00Z","v":4093,"vw":19.751038},{"c":19.765,"h":19.805,"l":19.725,"n":18,"o":19.805,"t":"2026-10-19T14:30:00Z","v":1355,"vw":19.763722},{"c":19.68,"h":19.765,"l":19.68,"n":53,"o":19.765,"t":"2026-10-19T14:35:00Z","v":4948,"vw":19.729461},{"c":19.74,"h":19.74,"l":19.73,"n":10,"o":19.73,"t":"2026-10-19T14:40:00Z","v":396,"vw":19.736667},{"c":19.74,"h":19.745,"l":19.74,"n":13,"o":19.74,"t":"2026-10-19T14:45:00Z","v":737,"vw":19.740833},{"c":19.65,"h":19.735,"l":19.65,"n":25,"o":19.735,"t":"2026-10-19T14:50:00Z","v":1167,"vw":19.699286},{"c":19.66,"h":19.69,"l":19.66,"n":7,"o":19.69,"t":"2026-10-19T14:55:00Z","v":228,"vw":19.675},{"c":19.695,"h":19.695,"l":19.69,"n":6,"o":19.69,"t":"2026-10-19T15:00:00Z","v":308,"vw":19.693333},{"c":19.74,"h":19.745,"l":19.73,"n":35,"o":19.73,"t":"2026-10-19T15:05:00Z","v":1143,"vw":19.738333},{"c":19.715,"h":19.73,"l":19.715,"n":16,"o":19.73,"t":"2026-10-19T15:10:00Z","v":263,"vw":19.7225},{"c":19.705,"h":19.715,"l":19.7,"n":33,"o":19.715,"t":"2026-10-19T15:15:00Z","v":1363,"vw":19.708113},{"c":19.76,"h":19.765,"l":19.71,"n":21,"o":19.71,"t":"2026-10-19T15:20:00Z","v":1088,"vw":19.745556},{"c":19.79,"h":19.79,"l":19.76,"n":11,"o":19.76,"t":"2026-10-19T15:25:00Z","v":421,"vw":19.7675},{"c":19.94,"h":19.94,"l":19.76,"n":101,"o":19.76,"t":"2026-10-19T15:30:00Z","v":7207,"vw":19.834905},{"c":19.96,"h":19.96,"l":19.905,"n":26,"o":19.94,"t":"2026-10-19T15:35:00Z","v":1361,"vw":19.923125},{"c":19.96,"h":19.99,"l":19.955,"n":34,"o":19.955,"t":"2026-10-19T15:40:00Z","v":1834,"vw":19.966154},{"c":20,"h":20,"l":19.955,"n":10,"o":19.98,"t":"2026-10-19T15:45:00Z","v":796,"vw":19.979167},{"c":19.99,"h":19.99,"l":19.965,"n":20,"o":19.965,"t":"2026-10-19T15:50:00Z","v":1396,"vw":19.974433},{"c":19.975,"h":19.993,"l":19.975,"n":27,"o":19.975,"t":"2026-10-19T15:55:00Z","v":1346,"vw":19.978119},{"c":19.98,"h":19.99,"l":19.97,"n":71,"o":19.99,"t":"2026-10-19T16:00:00Z","v":7859,"vw":19.979511},{"c":19.955,"h":20,"l":19.95,"n":64,"o":20,"t":"2026-10-19T16:05:00Z","v":2991,"vw":19.969767},{"c":19.955,"h":19.955,"l":19.955,"n":6,"o":19.955,"t":"2026-10-19T16:10:00Z","v":220,"vw":19.955},{"c":19.96,"h":19.98,"l":19.96,"n":82,"o":19.97,"t":"2026-10-19T16:15:00Z","v":4485,"vw":19.962567},{"c":19.96,"h":19.96,"l":19.96,"n":8,"o":19.96,"t":"2026-10-19T16:20:00Z","v":612,"vw":19.96},{"c":19.96,"h":19.96,"l":19.96,"n":8,"o":19.96,"t":"2026-10-19T16:25:00Z","v":440,"vw":19.96},{"c":19.905,"h":19.96,"l":19.87,"n":191,"o":19.96,"t":"2026-10-19T16:30:00Z","v":12764,"vw":19.933099},{"c":19.9,"h":19.93,"l":19.9,"n":12,"o":19.93,"t":"2026-10-19T16:35:00Z","v":968,"vw":19.913408},{"c":19.95,"h":19.95,"l":19.9,"n":115,"o":19.9,"t":"2026-10-19T16:40:00Z","v":4498,"vw":19.932886},{"c":19.94,"h":19.95,"l":19.935,"n":41,"o":19.95,"t":"2026-10-19T16:45:00Z","v":1263,"vw":19.941057},{"c":19.935,"h":19.95,"l":19.935,"n":37,"o":19.95,"t":"2026-10-19T16:50:00Z","v":952,"vw":19.947},{"c":19.91,"h":19.94,"l":19.91,"n":71,"o":19.93,"t":"2026-10-19T16:55:00Z","v":2814,"vw":19.932092},{"c":19.905,"h":19.905,"l":19.905,"n":10,"o":19.905,"t":"2026-10-19T17:00:00Z","v":261,"vw":19.905},{"c":19.895,"h":19.895,"l":19.895,"n":16,"o":19.895,"t":"2026-10-19T17:05:00Z","v":399,"vw":19.895},{"c":19.93,"h":19.93,"l":19.895,"n":37,"o":19.895,"t":"2026-10-19T17:10:00Z","v":812,"vw":19.912213},{"c":19.885,"h":19.92,"l":19.885,"n":24,"o":19.92,"t":"2026-10-19T17:20:00Z","v":2524,"vw":19.891169},{"c":19.885,"h":19.885,"l":19.885,"n":17,"o":19.885,"t":"2026-10-19T17:25:00Z","v":918,"vw":19.885},{"c":19.9,"h":19.93,"l":19.885,"n":132,"o":19.91,"t":"2026-10-19T17:30:00Z","v":7525,"vw":19.917515},{"c":19.87,"h":19.9,"l":19.86,"n":26,"o":19.895,"t":"2026-10-19T17:35:00Z","v":1930,"vw":19.884204},{"c":19.79,"h":19.94,"l":19.75,"n":223,"o":19.87,"t":"2026-10-19T17:40:00Z","v":34138,"vw":19.84514},{"c":19.78,"h":19.8,"l":19.73,"n":94,"o":19.79,"t":"2026-10-19T17:45:00Z","v":6178,"vw":19.766528},{"c":19.67,"h":19.805,"l":19.67,"n":89,"o":19.78,"t":"2026-10-19T17:50:00Z","v":7448,"vw":19.76485},{"c":19.68,"h":19.68,"l":19.62,"n":27,"o":19.6475,"t":"2026-10-19T17:55:00Z","v":1478,"vw":19.64825},{"c":19.6,"h":19.625,"l":19.6,"n":27,"o":19.62,"t":"2026-10-19T18:10:00Z","v":1040,"vw":19.613697},{"c":19.575,"h":19.5751,"l":19.575,"n":23,"o":19.5751,"t":"2026-10-19T18:20:00Z","v":767,"vw":19.575033},{"c":19.54,"h":19.575,"l":19.53,"n":55,"o":19.575,"t":"2026-10-19T18:25:00Z","v":2098,"vw":19.565834},{"c":19.515,"h":19.53,"l":19.515,"n":26,"o":19.53,"t":"2026-10-19T18:30:00Z","v":912,"vw":19.526606},{"c":19.49,"h":19.49,"l":19.49,"n":19,"o":19.49,"t":"2026-10-19T18:35:00Z","v":424,"vw":19.49},{"c":19.49,"h":19.49,"l":19.47,"n":36,"o":19.47,"t":"2026-10-19T18:40:00Z","v":1037,"vw":19.481701},{"c":19.49,"h":19.49,"l":19.49,"n":19,"o":19.49,"t":"2026-10-19T18:45:00Z","v":364,"vw":19.49},{"c":19.47,"h":19.47,"l":19.47,"n":21,"o":19.47,"t":"2026-10-19T18:55:00Z","v":899,"vw":19.47},{"c":19.475,"h":19.49,"l":19.47,"n":72,"o":19.475,"t":"2026-10-19T19:00:00Z","v":1871,"vw":19.473602},{"c":19.5,"h":19.5,"l":19.49,"n":39,"o":19.49,"t":"2026-10-19T19:05:00Z","v":875,"vw":19.49274},{"c":19.485,"h":19.5,"l":19.48,"n":59,"o":19.5,"t":"2026-10-19T19:10:00Z","v":1700,"vw":19.48825},{"c":19.445,"h":19.48,"l":19.445,"n":78,"o":19.48,"t":"2026-10-19T19:15:00Z","v":2063,"vw":19.455893},{"c":19.46,"h":19.46,"l":19.445,"n":34,"o":19.445,"t":"2026-10-19T19:20:00Z","v":601,"vw":19.45625},{"c":19.51,"h":19.51,"l":19.43,"n":137,"o":19.43,"t":"2026-10-19T19:25:00Z","v":3390,"vw":19.457401},{"c":19.45,"h":19.49,"l":19.43,"n":103,"o":19.49,"t":"2026-10-19T19:30:00Z","v":3583,"vw":19.458622},{"c":19.455,"h":19.47,"l":19.45,"n":68,"o":19.45,"t":"2026-10-19T19:35:00Z","v":1425,"vw":19.455976},{"c":19.51,"h":19.51,"l":19.455,"n":132,"o":19.455,"t":"2026-10-19T19:40:00Z","v":8067,"vw":19.474302},{"c":19.51,"h":19.53,"l":19.49,"n":124,"o":19.53,"t":"2026-10-19T19:45:00Z","v":5892,"vw":19.507175},{"c":19.44,"h":19.51,"l":19.41,"n":212,"o":19.51,"t":"2026-10-19T19:50:00Z","v":9616,"vw":19.470052},{"c":19.38,"h":19.44,"l":19.36,"n":636,"o":19.44,"t":"2026-10-19T19:55:00Z","v":31579,"vw":19.405952},{"c":19.38,"h":19.38,"l":19.38,"n":6,"o":19.38,"t":"2026-10-19T20:00:00Z","v":48078,"vw":19.38},{"c":19.38,"h":19.38,"l":19.38,"n":6,"o":19.38,"t":"2026-10-20T11:00:00Z","v":2004,"vw":19.38},{"c":19.61,"h":19.61,"l":19.61,"n":13,"o":19.61,"t":"2026-10-20T11:05:00Z","v":1990,"vw":19.61},{"c":19.5,"h":19.5,"l":19.5,"n":17,"o":19.5,"t":"2026-10-20T11:10:00Z","v":2080,"vw":19.5},{"c":19.61,"h":19.61,"l":19.22,"n":19,"o":19.22,"t":"2026-10-20T11:15:00Z","v":1578,"vw":19.583324},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-20T12:40:00Z","v":1264,"vw":19.6},{"c":19.45,"h":19.56,"l":19.4,"n":17,"o":19.4,"t":"2026-10-20T12:45:00Z","v":2764,"vw":19.438155},{"c":19.61,"h":19.61,"l":19.4,"n":7,"o":19.4,"t":"2026-10-20T12:50:00Z","v":753,"vw":19.581925},{"c":19.6,"h":19.61,"l":19.5,"n":15,"o":19.5,"t":"2026-10-20T12:55:00Z","v":1148,"vw":19.578732},{"c":19.45,"h":19.45,"l":19.45,"n":8,"o":19.45,"t":"2026-10-20T13:00:00Z","v":901,"vw":19.45},{"c":19.51,"h":19.6,"l":19.3,"n":13,"o":19.6,"t":"2026-10-20T13:10:00Z","v":1709,"vw":19.533926},{"c":19.525,"h":19.55,"l":19.525,"n":14,"o":19.55,"t":"2026-10-20T13:30:00Z","v":3741,"vw":19.54863},{"c":19.61,"h":19.61,"l":19.61,"n":9,"o":19.61,"t":"2026-10-20T13:45:00Z","v":325,"vw":19.61},{"c":19.75,"h":19.765,"l":19.63,"n":35,"o":19.63,"t":"2026-10-20T13:50:00Z","v":1981,"vw":19.710024},{"c":19.755,"h":19.755,"l":19.75,"n":39,"o":19.75,"t":"2026-10-20T13:55:00Z","v":1122,"vw":19.752353},{"c":19.745,"h":19.745,"l":19.745,"n":4,"o":19.745,"t":"2026-10-20T14:10:00Z","v":113,"vw":19.745},{"c":19.75,"h":19.75,"l":19.75,"n":11,"o":19.75,"t":"2026-10-20T14:15:00Z","v":835,"vw":19.75},{"c":20.21,"h":20.26,"l":19.75,"n":239,"o":19.75,"t":"2026-10-20T14:20:00Z","v":20843,"vw":19.913608},{"c":20.19,"h":20.27,"l":20.03,"n":95,"o":20.11,"t":"2026-10-20T14:25:00Z","v":5735,"vw":20.152944},{"c":20.18,"h":20.27,"l":20.13,"n":65,"o":20.27,"t":"2026-10-20T14:30:00Z","v":3597,"vw":20.204411},{"c":20.195,"h":20.195,"l":20.195,"n":3,"o":20.195,"t":"2026-10-20T14:35:00Z","v":181,"vw":20.195},{"c":20.245,"h":20.33,"l":20.245,"n":23,"o":20.33,"t":"2026-10-20T14:40:00Z","v":1185,"vw":20.269194},{"c":20.23,"h":20.275,"l":20.2,"n":51,"o":20.25,"t":"2026-10-20T14:45:00Z","v":2688,"vw":20.261874},{"c":20.165,"h":20.3,"l":20.165,"n":68,"o":20.29,"t":"2026-10-20T14:50:00Z","v":11042,"vw":20.264561},{"c":20.16,"h":20.27,"l":20.14,"n":39,"o":20.245,"t":"2026-10-20T14:55:00Z","v":2051,"vw":20.212041},{"c":20.205,"h":20.26,"l":20.205,"n":18,"o":20.26,"t":"2026-10-20T15:05:00Z","v":737,"vw":20.249},{"c":20.205,"h":20.27,"l":20.205,"n":132,"o":20.27,"t":"2026-10-20T15:10:00Z","v":5192,"vw":20.246437},{"c":20.18,"h":20.315,"l":20.18,"n":89,"o":20.215,"t":"2026-10-20T15:15:00Z","v":3635,"vw":20.255636},{"c":20.05,"h":20.23,"l":20.05,"n":101,"o":20.23,"t":"2026-10-20T15:20:00Z","v":6691,"vw":20.166725},{"c":20.035,"h":20.105,"l":20.035,"n":27,"o":20.105,"t":"2026-10-20T15:25:00Z","v":1231,"vw":20.060915},{"c":20.04,"h":20.04,"l":20.04,"n":5,"o":20.04,"t":"2026-10-20T15:30:00Z","v":122,"vw":20.04},{"c":20.08,"h":20.08,"l":20.02,"n":64,"o":20.05,"t":"2026-10-20T15:35:00Z","v":2467,"vw":20.048621},{"c":20.115,"h":20.115,"l":20.115,"n":8,"o":20.115,"t":"2026-10-20T15:40:00Z","v":235,"vw":20.115},{"c":20.07,"h":20.13,"l":20.07,"n":20,"o":20.13,"t":"2026-10-20T15:45:00Z","v":451,"vw":20.108333},{"c":20.1,"h":20.105,"l":20.1,"n":17,"o":20.105,"t":"2026-10-20T15:50:00Z","v":536,"vw":20.101667},{"c":20.07,"h":20.07,"l":20.07,"n":11,"o":20.07,"t":"2026-10-20T15:55:00Z","v":173,"vw":20.07},{"c":20.03,"h":20.03,"l":20.03,"n":11,"o":20.03,"t":"2026-10-20T16:00:00Z","v":309,"vw":20.03},{"c":20.025,"h":20.03,"l":19.965,"n":52,"o":20.02,"t":"2026-10-20T16:05:00Z","v":2151,"vw":20.016},{"c":20.045,"h":20.045,"l":20.045,"n":15,"o":20.045,"t":"2026-10-20T16:10:00Z","v":319,"vw":20.045},{"c":20.02,"h":20.05,"l":20.02,"n":24,"o":20.05,"t":"2026-10-20T16:20:00Z","v":642,"vw":20.032612},{"c":20.1,"h":20.11,"l":20.05,"n":136,"o":20.05,"t":"2026-10-20T16:25:00Z","v":14903,"vw":20.096331},{"c":20.2,"h":20.21,"l":20.095,"n":20,"o":20.095,"t":"2026-10-20T16:30:00Z","v":1876,"vw":20.127941},{"c":20.22,"h":20.22,"l":20.145,"n":17,"o":20.145,"t":"2026-10-20T16:35:00Z","v":422,"vw":20.180885},{"c":20.24,"h":20.33,"l":20.24,"n":27,"o":20.33,"t":"2026-10-20T16:40:00Z","v":1261,"vw":20.293333},{"c":20.23,"h":20.23,"l":20.23,"n":7,"o":20.23,"t":"2026-10-20T16:45:00Z","v":171,"vw":20.23},{"c":20.24,"h":20.24,"l":20.24,"n":10,"o":20.24,"t":"2026-10-20T16:50:00Z","v":352,"vw":20.24},{"c":20.19,"h":20.19,"l":20.19,"n":23,"o":20.19,"t":"2026-10-20T16:55:00Z","v":1364,"vw":20.19},{"c":20.165,"h":20.205,"l":20.1425,"n":53,"o":20.165,"t":"2026-10-20T17:00:00Z","v":2835,"vw":20.181241},{"c":20.13,"h":20.145,"l":20.13,"n":19,"o":20.14,"t":"2026-10-20T17:05:00Z","v":469,"vw":20.138333},{"c":20.13,"h":20.16,"l":20.095,"n":86,"o":20.095,"t":"2026-10-20T17:10:00Z","v":5526,"vw":20.128458},{"c":20.13,"h":20.13,"l":20.13,"n":15,"o":20.13,"t":"2026-10-20T17:15:00Z","v":406,"vw":20.13},{"c":20.125,"h":20.125,"l":20.125,"n":23,"o":20.125,"t":"2026-10-20T17:20:00Z","v":1303,"vw":20.125},{"c":20.055,"h":20.135,"l":20.04,"n":68,"o":20.135,"t":"2026-10-20T17:25:00Z","v":2547,"vw":20.082974},{"c":20.04,"h":20.045,"l":20.04,"n":33,"o":20.045,"t":"2026-10-20T17:30:00Z","v":1352,"vw":20.041},{"c":20.08,"h":20.08,"l":20.02,"n":59,"o":20.02,"t":"2026-10-20T17:35:00Z","v":2056,"vw":20.053846},{"c":20.15,"h":20.15,"l":20.12,"n":41,"o":20.13,"t":"2026-10-20T17:40:00Z","v":1433,"vw":20.134286},{"c":20.14,"h":20.14,"l":20.14,"n":17,"o":20.14,"t":"2026-10-20T17:45:00Z","v":503,"vw":20.14},{"c":20.11,"h":20.135,"l":20.11,"n":40,"o":20.13,"t":"2026-10-20T17:50:00Z","v":1024,"vw":20.127308},{"c":20.085,"h":20.097,"l":20.085,"n":21,"o":20.097,"t":"2026-10-20T17:55:00Z","v":534,"vw":20.091556},{"c":20.08,"h":20.1,"l":20.08,"n":34,"o":20.1,"t":"2026-10-20T18:00:00Z","v":1332,"vw":20.097343},{"c":20.06,"h":20.06,"l":20.06,"n":6,"o":20.06,"t":"2026-10-20T18:05:00Z","v":117,"vw":20.06},{"c":20.06,"h":20.06,"l":20.06,"n":12,"o":20.06,"t":"2026-10-20T18:15:00Z","v":378,"vw":20.06},{"c":20.05,"h":20.055,"l":20.05,"n":14,"o":20.055,"t":"2026-10-20T18:25:00Z","v":415,"vw":20.0525},{"c":20.08,"h":20.08,"l":20.08,"n":6,"o":20.08,"t":"2026-10-20T18:30:00Z","v":135,"vw":20.08},{"c":20.04,"h":20.04,"l":20.04,"n":41,"o":20.04,"t":"2026-10-20T18:35:00Z","v":1158,"vw":20.04},{"c":20.02,"h":20.03,"l":20.02,"n":25,"o":20.02,"t":"2026-10-20T18:40:00Z","v":672,"vw":20.0225},{"c":20.05,"h":20.05,"l":20.03,"n":26,"o":20.035,"t":"2026-10-20T18:45:00Z","v":739,"vw":20.03875},{"c":20.03,"h":20.03,"l":20.03,"n":6,"o":20.03,"t":"2026-10-20T18:50:00Z","v":824,"vw":20.03},{"c":20,"h":20.02,"l":20,"n":33,"o":20.02,"t":"2026-10-20T18:55:00Z","v":767,"vw":20.01},{"c":20.03,"h":20.04,"l":19.98,"n":103,"o":19.98,"t":"2026-10-20T19:00:00Z","v":5520,"vw":20.005706},{"c":20,"h":20.03,"l":20,"n":13,"o":20.03,"t":"2026-10-20T19:05:00Z","v":601,"vw":20.024},{"c":20.04,"h":20.08,"l":20,"n":33,"o":20.08,"t":"2026-10-20T19:10:00Z","v":932,"vw":20.059375},{"c":20.07,"h":20.07,"l":20.04,"n":19,"o":20.04,"t":"2026-10-20T19:15:00Z","v":416,"vw":20.05},{"c":20.075,"h":20.075,"l":20.04,"n":20,"o":20.05,"t":"2026-10-20T19:20:00Z","v":674,"vw":20.0475},{"c":20.05,"h":20.065,"l":20.05,"n":30,"o":20.065,"t":"2026-10-20T19:25:00Z","v":401,"vw":20.0575},{"c":20.06,"h":20.07,"l":20.05,"n":63,"o":20.07,"t":"2026-10-20T19:30:00Z","v":1675,"vw":20.058402},{"c":20.03,"h":20.045,"l":20.02,"n":74,"o":20.045,"t":"2026-10-20T19:35:00Z","v":1918,"vw":20.036667},{"c":20.05,"h":20.05,"l":20.04,"n":43,"o":20.04,"t":"2026-10-20T19:40:00Z","v":1081,"vw":20.045},{"c":20.105,"h":20.11,"l":20.05,"n":113,"o":20.05,"t":"2026-10-20T19:45:00Z","v":4851,"vw":20.092576},{"c":20.035,"h":20.07,"l":20.03,"n":121,"o":20.07,"t":"2026-10-20T19:50:00Z","v":3992,"vw":20.047948},{"c":19.97,"h":20.035,"l":19.9,"n":689,"o":20.02,"t":"2026-10-20T19:55:00Z","v":37489,"vw":19.964903},{"c":19.94,"h":19.99,"l":19.94,"n":11,"o":19.99,"t":"2026-10-20T20:00:00Z","v":43593,"vw":19.940302},{"c":19.94,"h":19.94,"l":19.94,"n":9,"o":19.94,"t":"2026-10-21T11:15:00Z","v":1025,"vw":19.94},{"c":20.21,"h":20.21,"l":20.21,"n":12,"o":20.21,"t":"2026-10-21T11:25:00Z","v":911,"vw":20.21},{"c":19.8,"h":20,"l":19.8,"n":21,"o":19.99,"t":"2026-10-21T11:30:00Z","v":2975,"vw":19.85756},{"c":20.06,"h":20.21,"l":19.85,"n":84,"o":20,"t":"2026-10-21T11:35:00Z","v":3919,"vw":20.017812},{"c":20.01,"h":20.01,"l":20,"n":20,"o":20,"t":"2026-10-21T11:40:00Z","v":898,"vw":20.008663},{"c":20.06,"h":20.06,"l":19.85,"n":40,"o":19.96,"t":"2026-10-21T11:45:00Z","v":6842,"vw":19.93395},{"c":19.87,"h":19.9,"l":19.75,"n":21,"o":19.85,"t":"2026-10-21T11:50:00Z","v":2790,"vw":19.774797},{"c":19.86,"h":19.86,"l":19.86,"n":3,"o":19.86,"t":"2026-10-21T11:55:00Z","v":113,"vw":19.86},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-21T12:00:00Z","v":233,"vw":19.8},{"c":19.97,"h":19.97,"l":19.71,"n":42,"o":19.71,"t":"2026-10-21T12:05:00Z","v":2266,"vw":19.8375},{"c":19.85,"h":19.85,"l":19.85,"n":22,"o":19.85,"t":"2026-10-21T12:20:00Z","v":412,"vw":19.85},{"c":19.9,"h":19.9,"l":19.9,"n":7,"o":19.9,"t":"2026-10-21T12:25:00Z","v":213,"vw":19.9},{"c":20.06,"h":20.21,"l":20,"n":31,"o":20,"t":"2026-10-21T12:45:00Z","v":2153,"vw":20.078124},{"c":20.06,"h":20.06,"l":20,"n":26,"o":20,"t":"2026-10-21T12:50:00Z","v":1080,"vw":20.025278},{"c":19.85,"h":20,"l":19.8,"n":17,"o":19.8,"t":"2026-10-21T12:55:00Z","v":1632,"vw":19.864769},{"c":19.82,"h":19.96,"l":19.81,"n":37,"o":19.85,"t":"2026-10-21T13:00:00Z","v":8084,"vw":19.879865},{"c":19.84,"h":19.99,"l":19.84,"n":32,"o":19.99,"t":"2026-10-21T13:05:00Z","v":6431,"vw":19.9006},{"c":19.96,"h":20.01,"l":19.8,"n":12,"o":19.97,"t":"2026-10-21T13:10:00Z","v":10103,"vw":19.916265},{"c":19.8,"h":20.01,"l":19.8,"n":36,"o":19.825,"t":"2026-10-21T13:15:00Z","v":16686,"vw":19.887077},{"c":19.84,"h":20.01,"l":19.84,"n":12,"o":20.005,"t":"2026-10-21T13:20:00Z","v":2264,"vw":19.952613},{"c":19.85,"h":20.01,"l":19.8,"n":34,"o":20.01,"t":"2026-10-21T13:25:00Z","v":17895,"vw":19.891841},{"c":19.77,"h":20.15,"l":19.75,"n":21,"o":19.97,"t":"2026-10-21T13:30:00Z","v":7279,"vw":19.989114},{"c":20.13,"h":20.13,"l":20.08,"n":10,"o":20.08,"t":"2026-10-21T13:45:00Z","v":525,"vw":20.1025},{"c":19.97,"h":19.97,"l":19.96,"n":11,"o":19.96,"t":"2026-10-21T13:55:00Z","v":348,"vw":19.966667},{"c":19.88,"h":19.89,"l":19.88,"n":10,"o":19.89,"t":"2026-10-21T14:05:00Z","v":443,"vw":19.8875},{"c":19.94,"h":19.94,"l":19.94,"n":7,"o":19.94,"t":"2026-10-21T14:10:00Z","v":290,"vw":19.94},{"c":19.86,"h":19.87,"l":19.86,"n":19,"o":19.87,"t":"2026-10-21T14:15:00Z","v":794,"vw":19.862},{"c":19.92,"h":19.92,"l":19.92,"n":8,"o":19.92,"t":"2026-10-21T14:20:00Z","v":399,"vw":19.92},{"c":19.795,"h":19.895,"l":19.795,"n":15,"o":19.895,"t":"2026-10-21T14:25:00Z","v":470,"vw":19.84295},{"c":19.88,"h":19.88,"l":19.88,"n":2,"o":19.88,"t":"2026-10-21T14:30:00Z","v":102,"vw":19.88},{"c":19.89,"h":19.895,"l":19.89,"n":17,"o":19.89,"t":"2026-10-21T14:35:00Z","v":996,"vw":19.890602},{"c":19.9,"h":19.9,"l":19.8,"n":2,"o":19.8,"t":"2026-10-21T14:45:00Z","v":200,"vw":19.85},{"c":19.895,"h":19.895,"l":19.895,"n":1,"o":19.895,"t":"2026-10-21T14:55:00Z","v":165,"vw":19.895},{"c":19.885,"h":19.885,"l":19.84,"n":5,"o":19.84,"t":"2026-10-21T15:05:00Z","v":212,"vw":19.8625},{"c":19.755,"h":19.88,"l":19.755,"n":68,"o":19.88,"t":"2026-10-21T15:10:00Z","v":3408,"vw":19.82585},{"c":19.79,"h":19.81,"l":19.79,"n":11,"o":19.79,"t":"2026-10-21T15:15:00Z","v":474,"vw":19.796667},{"c":19.71,"h":19.79,"l":19.71,"n":7,"o":19.79,"t":"2026-10-21T15:20:00Z","v":463,"vw":19.72986},{"c":19.77,"h":19.77,"l":19.77,"n":4,"o":19.77,"t":"2026-10-21T15:25:00Z","v":107,"vw":19.77},{"c":19.73,"h":19.765,"l":19.68,"n":40,"o":19.765,"t":"2026-10-21T15:30:00Z","v":2704,"vw":19.737285},{"c":19.65,"h":19.73,"l":19.65,"n":83,"o":19.73,"t":"2026-10-21T15:35:00Z","v":3982,"vw":19.711595},{"c":19.58,"h":19.68,"l":19.58,"n":18,"o":19.63,"t":"2026-10-21T15:40:00Z","v":786,"vw":19.647662},{"c":19.645,"h":19.645,"l":19.6,"n":15,"o":19.645,"t":"2026-10-21T15:45:00Z","v":1224,"vw":19.640273},{"c":19.66,"h":19.66,"l":19.66,"n":11,"o":19.66,"t":"2026-10-21T15:50:00Z","v":468,"vw":19.66},{"c":19.655,"h":19.655,"l":19.655,"n":9,"o":19.655,"t":"2026-10-21T15:55:00Z","v":265,"vw":19.655},{"c":19.63,"h":19.645,"l":19.62,"n":10,"o":19.62,"t":"2026-10-21T16:00:00Z","v":1030,"vw":19.63},{"c":19.645,"h":19.6475,"l":19.64,"n":12,"o":19.6475,"t":"2026-10-21T16:15:00Z","v":584,"vw":19.644089},{"c":19.69,"h":19.725,"l":19.67,"n":76,"o":19.67,"t":"2026-10-21T16:20:00Z","v":3019,"vw":19.688768},{"c":19.69,"h":19.69,"l":19.64,"n":23,"o":19.69,"t":"2026-10-21T16:25:00Z","v":1471,"vw":19.67678},{"c":19.69,"h":19.69,"l":19.65,"n":9,"o":19.65,"t":"2026-10-21T16:30:00Z","v":293,"vw":19.67},{"c":19.69,"h":19.75,"l":19.675,"n":59,"o":19.685,"t":"2026-10-21T16:35:00Z","v":2085,"vw":19.712086},{"c":19.75,"h":19.81,"l":19.72,"n":61,"o":19.72,"t":"2026-10-21T16:40:00Z","v":3971,"vw":19.761248},{"c":19.68,"h":19.8153,"l":19.68,"n":13,"o":19.76,"t":"2026-10-21T16:45:00Z","v":580,"vw":19.751612},{"c":19.78,"h":19.78,"l":19.78,"n":4,"o":19.78,"t":"2026-10-21T16:50:00Z","v":112,"vw":19.78},{"c":19.735,"h":19.79,"l":19.735,"n":11,"o":19.79,"t":"2026-10-21T17:05:00Z","v":642,"vw":19.769},{"c":19.79,"h":19.79,"l":19.79,"n":2,"o":19.79,"t":"2026-10-21T17:10:00Z","v":153,"vw":19.79},{"c":19.79,"h":19.79,"l":19.79,"n":11,"o":19.79,"t":"2026-10-21T17:15:00Z","v":533,"vw":19.79},{"c":19.75,"h":19.79,"l":19.74,"n":10,"o":19.74,"t":"2026-10-21T17:20:00Z","v":522,"vw":19.756902},{"c":19.745,"h":19.78,"l":19.7,"n":150,"o":19.755,"t":"2026-10-21T17:25:00Z","v":13150,"vw":19.749393},{"c":19.73,"h":19.745,"l":19.68,"n":37,"o":19.7375,"t":"2026-10-21T17:30:00Z","v":4584,"vw":19.72813},{"c":19.74,"h":19.74,"l":19.74,"n":19,"o":19.74,"t":"2026-10-21T17:35:00Z","v":650,"vw":19.74},{"c":19.74,"h":19.74,"l":19.74,"n":8,"o":19.74,"t":"2026-10-21T17:40:00Z","v":263,"vw":19.74},{"c":19.73,"h":19.75,"l":19.71,"n":101,"o":19.745,"t":"2026-10-21T17:45:00Z","v":7293,"vw":19.733362},{"c":19.765,"h":19.78,"l":19.73,"n":53,"o":19.73,"t":"2026-10-21T17:50:00Z","v":2819,"vw":19.753352},{"c":19.78,"h":19.84,"l":19.765,"n":116,"o":19.765,"t":"2026-10-21T17:55:00Z","v":22289,"vw":19.778723},{"c":19.785,"h":19.785,"l":19.74,"n":37,"o":19.78,"t":"2026-10-21T18:00:00Z","v":1543,"vw":19.777686},{"c":19.86,"h":19.86,"l":19.79,"n":84,"o":19.79,"t":"2026-10-21T18:05:00Z","v":4100,"vw":19.810036},{"c":19.895,"h":19.895,"l":19.86,"n":35,"o":19.86,"t":"2026-10-21T18:10:00Z","v":1683,"vw":19.87625},{"c":19.89,"h":19.89,"l":19.86,"n":32,"o":19.89,"t":"2026-10-21T18:15:00Z","v":1062,"vw":19.874286},{"c":19.89,"h":19.89,"l":19.89,"n":21,"o":19.89,"t":"2026-10-21T18:20:00Z","v":965,"vw":19.89},{"c":19.9,"h":19.905,"l":19.89,"n":67,"o":19.89,"t":"2026-10-21T18:25:00Z","v":3597,"vw":19.891681},{"c":19.955,"h":19.955,"l":19.93,"n":54,"o":19.93,"t":"2026-10-21T18:30:00Z","v":2408,"vw":19.941539},{"c":19.92,"h":19.96,"l":19.92,"n":13,"o":19.95,"t":"2026-10-21T18:35:00Z","v":534,"vw":19.94375},{"c":19.94,"h":19.94,"l":19.9,"n":63,"o":19.91,"t":"2026-10-21T18:40:00Z","v":4627,"vw":19.931607},{"c":19.91,"h":19.945,"l":19.89,"n":35,"o":19.93,"t":"2026-10-21T18:45:00Z","v":1099,"vw":19.918333},{"c":19.875,"h":19.89,"l":19.865,"n":30,"o":19.89,"t":"2026-10-21T18:50:00Z","v":921,"vw":19.875},{"c":19.83,"h":19.87,"l":19.83,"n":63,"o":19.87,"t":"2026-10-21T18:55:00Z","v":1864,"vw":19.855},{"c":19.76,"h":19.875,"l":19.76,"n":87,"o":19.845,"t":"2026-10-21T19:00:00Z","v":4708,"vw":19.844816},{"c":19.805,"h":19.83,"l":19.805,"n":50,"o":19.82,"t":"2026-10-21T19:05:00Z","v":1474,"vw":19.814},{"c":19.8,"h":19.805,"l":19.76,"n":60,"o":19.805,"t":"2026-10-21T19:10:00Z","v":2366,"vw":19.777967},{"c":19.83,"h":19.84,"l":19.82,"n":28,"o":19.83,"t":"2026-10-21T19:15:00Z","v":1333,"vw":19.83},{"c":19.89,"h":19.89,"l":19.85,"n":67,"o":19.85,"t":"2026-10-21T19:20:00Z","v":3854,"vw":19.877712},{"c":19.94,"h":19.94,"l":19.94,"n":8,"o":19.94,"t":"2026-10-21T19:25:00Z","v":356,"vw":19.94},{"c":19.97,"h":19.98,"l":19.94,"n":79,"o":19.94,"t":"2026-10-21T19:30:00Z","v":3167,"vw":19.958753},{"c":19.99,"h":19.99,"l":19.99,"n":65,"o":19.99,"t":"2026-10-21T19:35:00Z","v":1858,"vw":19.99},{"c":19.93,"h":20,"l":19.92,"n":164,"o":19.985,"t":"2026-10-21T19:40:00Z","v":8396,"vw":19.968241},{"c":19.935,"h":19.995,"l":19.91,"n":165,"o":19.91,"t":"2026-10-21T19:45:00Z","v":20739,"vw":19.951465},{"c":19.95,"h":19.96,"l":19.92,"n":311,"o":19.9225,"t":"2026-10-21T19:50:00Z","v":14864,"vw":19.942278},{"c":20.01,"h":20.04,"l":19.91,"n":815,"o":19.95,"t":"2026-10-21T19:55:00Z","v":41389,"vw":19.973701},{"c":20.33,"h":20.33,"l":20,"n":34,"o":20,"t":"2026-10-21T20:00:00Z","v":53278,"vw":20.007232},{"c":19.93,"h":19.93,"l":19.93,"n":3,"o":19.93,"t":"2026-10-21T20:20:00Z","v":223,"vw":19.93},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-22T10:55:00Z","v":1000,"vw":20},{"c":19.96,"h":19.96,"l":19.9,"n":8,"o":19.9,"t":"2026-10-22T11:00:00Z","v":652,"vw":19.930518},{"c":20.01,"h":20.01,"l":20.01,"n":15,"o":20.01,"t":"2026-10-22T11:05:00Z","v":504,"vw":20.01},{"c":19.85,"h":19.85,"l":19.85,"n":6,"o":19.85,"t":"2026-10-22T11:10:00Z","v":611,"vw":19.85},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-22T11:40:00Z","v":253,"vw":19.8},{"c":19.762,"h":19.762,"l":19.762,"n":1,"o":19.762,"t":"2026-10-22T12:00:00Z","v":983,"vw":19.762},{"c":19.75,"h":19.75,"l":19.75,"n":24,"o":19.75,"t":"2026-10-22T13:00:00Z","v":2192,"vw":19.75},{"c":19.75,"h":19.91,"l":19.71,"n":32,"o":19.91,"t":"2026-10-22T13:05:00Z","v":3153,"vw":19.849834},{"c":19.84,"h":19.84,"l":19.8,"n":13,"o":19.8,"t":"2026-10-22T13:10:00Z","v":2083,"vw":19.838047},{"c":19.91,"h":19.91,"l":19.77,"n":10,"o":19.77,"t":"2026-10-22T13:15:00Z","v":256,"vw":19.848468},{"c":20.38,"h":20.38,"l":19.735,"n":131,"o":19.99,"t":"2026-10-22T13:30:00Z","v":27172,"vw":20.006552},{"c":20.225,"h":20.38,"l":20.17,"n":83,"o":20.38,"t":"2026-10-22T13:35:00Z","v":7399,"vw":20.289961},{"c":20.14,"h":20.27,"l":20.09,"n":22,"o":20.16,"t":"2026-10-22T13:40:00Z","v":1531,"vw":20.142083},{"c":20.14,"h":20.14,"l":20.14,"n":4,"o":20.14,"t":"2026-10-22T13:45:00Z","v":400,"vw":20.14},{"c":20.02,"h":20.02,"l":19.96,"n":10,"o":20.02,"t":"2026-10-22T13:50:00Z","v":793,"vw":19.991698},{"c":20.125,"h":20.125,"l":20.125,"n":1,"o":20.125,"t":"2026-10-22T13:55:00Z","v":100,"vw":20.125},{"c":19.94,"h":20.065,"l":19.94,"n":2,"o":20.065,"t":"2026-10-22T14:05:00Z","v":200,"vw":20.0025},{"c":20.035,"h":20.1,"l":20.02,"n":54,"o":20.08,"t":"2026-10-22T14:10:00Z","v":3001,"vw":20.053503},{"c":20.045,"h":20.045,"l":20.035,"n":8,"o":20.035,"t":"2026-10-22T14:15:00Z","v":362,"vw":20.04},{"c":19.77,"h":20.02,"l":19.77,"n":50,"o":20.02,"t":"2026-10-22T14:20:00Z","v":5108,"vw":19.943865},{"c":19.905,"h":19.905,"l":19.905,"n":3,"o":19.905,"t":"2026-10-22T14:25:00Z","v":400,"vw":19.905},{"c":19.775,"h":19.9,"l":19.72,"n":62,"o":19.8,"t":"2026-10-22T14:30:00Z","v":3480,"vw":19.783884},{"c":19.75,"h":19.805,"l":19.71,"n":43,"o":19.805,"t":"2026-10-22T14:35:00Z","v":4856,"vw":19.752782},{"c":19.9,"h":19.9,"l":19.79,"n":64,"o":19.79,"t":"2026-10-22T14:40:00Z","v":3113,"vw":19.841161},{"c":19.845,"h":19.895,"l":19.845,"n":13,"o":19.895,"t":"2026-10-22T14:45:00Z","v":987,"vw":19.87509},{"c":19.845,"h":19.845,"l":19.845,"n":1,"o":19.845,"t":"2026-10-22T14:50:00Z","v":100,"vw":19.845},{"c":19.875,"h":19.875,"l":19.875,"n":6,"o":19.875,"t":"2026-10-22T14:55:00Z","v":464,"vw":19.875},{"c":19.87,"h":19.88,"l":19.87,"n":11,"o":19.88,"t":"2026-10-22T15:00:00Z","v":804,"vw":19.878},{"c":19.84,"h":19.87,"l":19.82,"n":26,"o":19.87,"t":"2026-10-22T15:05:00Z","v":1364,"vw":19.85},{"c":19.755,"h":19.8,"l":19.755,"n":17,"o":19.8,"t":"2026-10-22T15:10:00Z","v":605,"vw":19.782955},{"c":19.78,"h":19.84,"l":19.78,"n":35,"o":19.8,"t":"2026-10-22T15:15:00Z","v":1682,"vw":19.819286},{"c":19.78,"h":19.78,"l":19.78,"n":1,"o":19.78,"t":"2026-10-22T15:20:00Z","v":100,"vw":19.78},{"c":19.78,"h":19.78,"l":19.78,"n":9,"o":19.78,"t":"2026-10-22T15:25:00Z","v":260,"vw":19.78},{"c":19.77,"h":19.77,"l":19.77,"n":2,"o":19.77,"t":"2026-10-22T15:30:00Z","v":200,"vw":19.77},{"c":19.84,"h":19.84,"l":19.84,"n":7,"o":19.84,"t":"2026-10-22T15:35:00Z","v":270,"vw":19.84},{"c":19.685,"h":19.805,"l":19.685,"n":74,"o":19.805,"t":"2026-10-22T15:40:00Z","v":5958,"vw":19.739159},{"c":19.61,"h":19.685,"l":19.61,"n":13,"o":19.685,"t":"2026-10-22T15:45:00Z","v":687,"vw":19.659},{"c":19.695,"h":19.695,"l":19.61,"n":142,"o":19.655,"t":"2026-10-22T15:50:00Z","v":8726,"vw":19.645212},{"c":19.66,"h":19.725,"l":19.66,"n":67,"o":19.69,"t":"2026-10-22T15:55:00Z","v":3307,"vw":19.688889},{"c":19.6475,"h":19.655,"l":19.6,"n":55,"o":19.61,"t":"2026-10-22T16:00:00Z","v":7080,"vw":19.605238},{"c":19.713,"h":19.713,"l":19.54,"n":112,"o":19.655,"t":"2026-10-22T16:05:00Z","v":6607,"vw":19.630328},{"c":19.63,"h":19.665,"l":19.63,"n":23,"o":19.665,"t":"2026-10-22T16:10:00Z","v":742,"vw":19.65375},{"c":19.54,"h":19.63,"l":19.54,"n":44,"o":19.625,"t":"2026-10-22T16:15:00Z","v":5138,"vw":19.618277},{"c":19.615,"h":19.615,"l":19.615,"n":5,"o":19.615,"t":"2026-10-22T16:20:00Z","v":236,"vw":19.615},{"c":19.61,"h":19.66,"l":19.55,"n":218,"o":19.61,"t":"2026-10-22T16:25:00Z","v":12008,"vw":19.610827},{"c":19.6,"h":19.61,"l":19.55,"n":28,"o":19.61,"t":"2026-10-22T16:30:00Z","v":1003,"vw":19.5925},{"c":19.565,"h":19.615,"l":19.56,"n":33,"o":19.56,"t":"2026-10-22T16:35:00Z","v":1417,"vw":19.581364},{"c":19.45,"h":19.56,"l":19.45,"n":34,"o":19.5,"t":"2026-10-22T16:40:00Z","v":1535,"vw":19.501923},{"c":19.46,"h":19.515,"l":19.45,"n":25,"o":19.515,"t":"2026-10-22T16:45:00Z","v":1836,"vw":19.46622},{"c":19.38,"h":19.46,"l":19.38,"n":56,"o":19.46,"t":"2026-10-22T16:50:00Z","v":2431,"vw":19.433846},{"c":19.34,"h":19.35,"l":19.31,"n":24,"o":19.31,"t":"2026-10-22T16:55:00Z","v":1805,"vw":19.32613},{"c":19.37,"h":19.425,"l":19.35,"n":15,"o":19.425,"t":"2026-10-22T17:00:00Z","v":821,"vw":19.384286},{"c":19.35,"h":19.4799,"l":19.35,"n":23,"o":19.4799,"t":"2026-10-22T17:05:00Z","v":1668,"vw":19.448657},{"c":19.35,"h":19.405,"l":19.32,"n":74,"o":19.405,"t":"2026-10-22T17:10:00Z","v":2955,"vw":19.352},{"c":19.295,"h":19.32,"l":19.26,"n":52,"o":19.32,"t":"2026-10-22T17:15:00Z","v":2392,"vw":19.302238},{"c":19.245,"h":19.33,"l":19.18,"n":259,"o":19.295,"t":"2026-10-22T17:20:00Z","v":15444,"vw":19.268477},{"c":19.25,"h":19.25,"l":19.185,"n":25,"o":19.245,"t":"2026-10-22T17:25:00Z","v":1679,"vw":19.2325},{"c":19.24,"h":19.25,"l":19.24,"n":30,"o":19.25,"t":"2026-10-22T17:30:00Z","v":1350,"vw":19.244167},{"c":19.25,"h":19.25,"l":19.24,"n":41,"o":19.24,"t":"2026-10-22T17:35:00Z","v":1230,"vw":19.244},{"c":19.28,"h":19.33,"l":19.2,"n":126,"o":19.25,"t":"2026-10-22T17:40:00Z","v":6614,"vw":19.245802},{"c":19.28,"h":19.31,"l":19.25,"n":33,"o":19.28,"t":"2026-10-22T17:45:00Z","v":1021,"vw":19.28},{"c":19.28,"h":19.28,"l":19.23,"n":25,"o":19.26,"t":"2026-10-22T17:50:00Z","v":862,"vw":19.262857},{"c":19.29,"h":19.31,"l":19.25,"n":37,"o":19.25,"t":"2026-10-22T17:55:00Z","v":2252,"vw":19.289045},{"c":19.2775,"h":19.285,"l":19.26,"n":21,"o":19.285,"t":"2026-10-22T18:00:00Z","v":1331,"vw":19.2675},{"c":19.275,"h":19.31,"l":19.25,"n":55,"o":19.275,"t":"2026-10-22T18:05:00Z","v":2344,"vw":19.272458},{"c":19.275,"h":19.31,"l":19.265,"n":22,"o":19.31,"t":"2026-10-22T18:10:00Z","v":1000,"vw":19.278},{"c":19.305,"h":19.305,"l":19.23,"n":69,"o":19.24,"t":"2026-10-22T18:15:00Z","v":3779,"vw":19.26125},{"c":19.3,"h":19.305,"l":19.28,"n":26,"o":19.305,"t":"2026-10-22T18:20:00Z","v":893,"vw":19.293},{"c":19.24,"h":19.285,"l":19.24,"n":45,"o":19.285,"t":"2026-10-22T18:25:00Z","v":2114,"vw":19.269643},{"c":19.31,"h":19.31,"l":19.23,"n":92,"o":19.23,"t":"2026-10-22T18:30:00Z","v":4227,"vw":19.257826},{"c":19.2925,"h":19.31,"l":19.285,"n":56,"o":19.285,"t":"2026-10-22T18:35:00Z","v":2046,"vw":19.298},{"c":19.275,"h":19.275,"l":19.275,"n":13,"o":19.275,"t":"2026-10-22T18:40:00Z","v":245,"vw":19.275},{"c":19.285,"h":19.31,"l":19.275,"n":89,"o":19.275,"t":"2026-10-22T18:45:00Z","v":2209,"vw":19.285},{"c":19.2375,"h":19.31,"l":19.19,"n":362,"o":19.285,"t":"2026-10-22T18:50:00Z","v":22277,"vw":19.270103},{"c":19.28,"h":19.28,"l":19.245,"n":26,"o":19.28,"t":"2026-10-22T18:55:00Z","v":673,"vw":19.2625},{"c":19.245,"h":19.245,"l":19.245,"n":35,"o":19.245,"t":"2026-10-22T19:00:00Z","v":1337,"vw":19.245},{"c":19.26,"h":19.29,"l":19.245,"n":49,"o":19.245,"t":"2026-10-22T19:05:00Z","v":1806,"vw":19.252078},{"c":19.29,"h":19.29,"l":19.24,"n":30,"o":19.26,"t":"2026-10-22T19:10:00Z","v":2031,"vw":19.25466},{"c":19.23,"h":19.29,"l":19.2,"n":67,"o":19.245,"t":"2026-10-22T19:15:00Z","v":2712,"vw":19.224231},{"c":19.24,"h":19.27,"l":19.24,"n":55,"o":19.24,"t":"2026-10-22T19:20:00Z","v":3604,"vw":19.253509},{"c":19.23,"h":19.27,"l":19.23,"n":65,"o":19.25,"t":"2026-10-22T19:25:00Z","v":3374,"vw":19.252222},{"c":19.135,"h":19.235,"l":19.135,"n":107,"o":19.21,"t":"2026-10-22T19:30:00Z","v":2282,"vw":19.175455},{"c":19.16,"h":19.17,"l":19.16,"n":76,"o":19.16,"t":"2026-10-22T19:35:00Z","v":2519,"vw":19.161524},{"c":19.16,"h":19.19,"l":19.16,"n":69,"o":19.16,"t":"2026-10-22T19:40:00Z","v":1646,"vw":19.164286},{"c":19.11,"h":19.165,"l":19.09,"n":168,"o":19.165,"t":"2026-10-22T19:45:00Z","v":5075,"vw":19.130762},{"c":19.295,"h":19.295,"l":19.18,"n":88,"o":19.2,"t":"2026-10-22T19:50:00Z","v":3342,"vw":19.207836},{"c":19.16,"h":19.34,"l":19.15,"n":751,"o":19.34,"t":"2026-10-22T19:55:00Z","v":54416,"vw":19.197507},{"c":19.15,"h":19.17,"l":19.15,"n":28,"o":19.17,"t":"2026-10-22T20:00:00Z","v":79930,"vw":19.150029},{"c":19.07,"h":19.07,"l":19.07,"n":1,"o":19.07,"t":"2026-10-22T20:05:00Z","v":300,"vw":19.07},{"c":19.52,"h":19.52,"l":19.52,"n":2,"o":19.52,"t":"2026-10-22T22:30:00Z","v":196,"vw":19.52},{"c":19.31,"h":19.31,"l":19.15,"n":17,"o":19.15,"t":"2026-10-23T11:00:00Z","v":1828,"vw":19.220112},{"c":19.205,"h":19.24,"l":18.96,"n":31,"o":19.24,"t":"2026-10-23T11:05:00Z","v":1873,"vw":19.043166},{"c":19.17,"h":19.17,"l":19.17,"n":8,"o":19.17,"t":"2026-10-23T11:10:00Z","v":205,"vw":19.17},{"c":19.09,"h":19.11,"l":19.09,"n":15,"o":19.11,"t":"2026-10-23T11:15:00Z","v":909,"vw":19.098341},{"c":19,"h":19.21,"l":19,"n":22,"o":19.2,"t":"2026-10-23T11:20:00Z","v":4998,"vw":19.089673},{"c":19.04,"h":19.05,"l":19.04,"n":15,"o":19.05,"t":"2026-10-23T11:25:00Z","v":2546,"vw":19.040409},{"c":19.04,"h":19.12,"l":19,"n":21,"o":19.02,"t":"2026-10-23T11:30:00Z","v":2755,"vw":19.023868},{"c":19.2,"h":19.2,"l":19.2,"n":4,"o":19.2,"t":"2026-10-23T11:40:00Z","v":1003,"vw":19.2},{"c":19.2,"h":19.2,"l":19,"n":18,"o":19,"t":"2026-10-23T11:45:00Z","v":1188,"vw":19.181818},{"c":18.95,"h":19.03,"l":18.95,"n":29,"o":19.03,"t":"2026-10-23T12:05:00Z","v":1967,"vw":18.971954},{"c":18.76,"h":18.93,"l":18.75,"n":18,"o":18.9,"t":"2026-10-23T12:10:00Z","v":5012,"vw":18.782598},{"c":18.91,"h":18.91,"l":18.86,"n":19,"o":18.86,"t":"2026-10-23T12:15:00Z","v":1174,"vw":18.891142},{"c":19.3,"h":19.86,"l":18.58,"n":63,"o":19.04,"t":"2026-10-23T13:30:00Z","v":23011,"vw":18.946132},{"c":19.13,"h":19.13,"l":18.815,"n":11,"o":18.815,"t":"2026-10-23T13:35:00Z","v":595,"vw":19.055},{"c":18.83,"h":18.83,"l":18.83,"n":3,"o":18.83,"t":"2026-10-23T13:40:00Z","v":178,"vw":18.83},{"c":19.51,"h":19.51,"l":18.9,"n":8,"o":18.9,"t":"2026-10-23T13:45:00Z","v":535,"vw":19.169167},{"c":19.16,"h":19.51,"l":18.8,"n":39,"o":19,"t":"2026-10-23T13:50:00Z","v":3665,"vw":18.980253},{"c":19.51,"h":19.51,"l":18.91,"n":23,"o":18.91,"t":"2026-10-23T13:55:00Z","v":1093,"vw":19.114194},{"c":19.165,"h":19.165,"l":19.165,"n":3,"o":19.165,"t":"2026-10-23T14:00:00Z","v":215,"vw":19.165},{"c":18.79,"h":18.91,"l":18.725,"n":78,"o":18.91,"t":"2026-10-23T14:05:00Z","v":6286,"vw":18.805776},{"c":18.62,"h":18.895,"l":18.62,"n":190,"o":18.75,"t":"2026-10-23T14:10:00Z","v":12258,"vw":18.753394},{"c":18.6,"h":18.77,"l":18.6,"n":56,"o":18.65,"t":"2026-10-23T14:15:00Z","v":5370,"vw":18.648713},{"c":18.695,"h":18.785,"l":18.66,"n":76,"o":18.66,"t":"2026-10-23T14:20:00Z","v":5776,"vw":18.719034},{"c":18.73,"h":18.765,"l":18.685,"n":14,"o":18.765,"t":"2026-10-23T14:25:00Z","v":912,"vw":18.732},{"c":18.69,"h":18.69,"l":18.66,"n":18,"o":18.69,"t":"2026-10-23T14:30:00Z","v":1182,"vw":18.667},{"c":18.7,"h":18.7,"l":18.63,"n":83,"o":18.66,"t":"2026-10-23T14:35:00Z","v":5197,"vw":18.668235},{"c":18.8,"h":18.8,"l":18.72,"n":49,"o":18.72,"t":"2026-10-23T14:40:00Z","v":2595,"vw":18.732105},{"c":18.82,"h":18.82,"l":18.75,"n":62,"o":18.75,"t":"2026-10-23T14:45:00Z","v":2550,"vw":18.808125},{"c":18.97,"h":18.97,"l":18.89,"n":48,"o":18.89,"t":"2026-10-23T14:50:00Z","v":2923,"vw":18.924794},{"c":18.97,"h":19,"l":18.97,"n":20,"o":18.98,"t":"2026-10-23T14:55:00Z","v":1139,"vw":18.976666},{"c":19.04,"h":19.04,"l":18.97,"n":32,"o":18.97,"t":"2026-10-23T15:00:00Z","v":1790,"vw":19.007483},{"c":18.965,"h":19.07,"l":18.95,"n":49,"o":19.05,"t":"2026-10-23T15:05:00Z","v":3029,"vw":18.99255},{"c":18.9246,"h":18.9625,"l":18.92,"n":6,"o":18.92,"t":"2026-10-23T15:10:00Z","v":406,"vw":18.9357},{"c":18.99,"h":18.99,"l":18.865,"n":86,"o":18.92,"t":"2026-10-23T15:15:00Z","v":5779,"vw":18.931014},{"c":18.965,"h":18.97,"l":18.9569,"n":13,"o":18.9569,"t":"2026-10-23T15:20:00Z","v":1241,"vw":18.961515},{"c":19,"h":19,"l":18.965,"n":8,"o":18.965,"t":"2026-10-23T15:25:00Z","v":221,"vw":18.9825},{"c":19.06,"h":19.06,"l":19,"n":52,"o":19,"t":"2026-10-23T15:30:00Z","v":2782,"vw":19.024211},{"c":19.015,"h":19.05,"l":18.98,"n":34,"o":19.05,"t":"2026-10-23T15:35:00Z","v":2300,"vw":19.008254},{"c":19.015,"h":19.02,"l":18.99,"n":26,"o":19.015,"t":"2026-10-23T15:40:00Z","v":1002,"vw":19.005359},{"c":18.98,"h":18.995,"l":18.98,"n":29,"o":18.99,"t":"2026-10-23T15:45:00Z","v":1271,"vw":18.988571},{"c":19.03,"h":19.03,"l":18.98,"n":5,"o":18.98,"t":"2026-10-23T15:50:00Z","v":205,"vw":19.005},{"c":18.98,"h":19.01,"l":18.96,"n":54,"o":18.97,"t":"2026-10-23T15:55:00Z","v":2966,"vw":18.989981},{"c":19,"h":19.01,"l":19,"n":25,"o":19,"t":"2026-10-23T16:00:00Z","v":1413,"vw":19.003},{"c":19.05,"h":19.05,"l":19.02,"n":27,"o":19.02,"t":"2026-10-23T16:05:00Z","v":1047,"vw":19.028571},{"c":19.05,"h":19.055,"l":19.02,"n":41,"o":19.02,"t":"2026-10-23T16:10:00Z","v":2896,"vw":19.04483},{"c":18.98,"h":19.06,"l":18.95,"n":99,"o":19.01,"t":"2026-10-23T16:15:00Z","v":5246,"vw":19.013882},{"c":18.945,"h":19.03,"l":18.92,"n":63,"o":19.03,"t":"2026-10-23T16:20:00Z","v":3839,"vw":18.938445},{"c":19.02,"h":19.02,"l":18.945,"n":51,"o":18.97,"t":"2026-10-23T16:25:00Z","v":2336,"vw":18.975639},{"c":19.04,"h":19.04,"l":19.02,"n":15,"o":19.02,"t":"2026-10-23T16:30:00Z","v":587,"vw":19.026667},{"c":18.985,"h":18.985,"l":18.985,"n":12,"o":18.985,"t":"2026-10-23T16:35:00Z","v":747,"vw":18.985},{"c":18.985,"h":18.985,"l":18.985,"n":12,"o":18.985,"t":"2026-10-23T16:40:00Z","v":879,"vw":18.985},{"c":19.02,"h":19.02,"l":18.985,"n":14,"o":18.985,"t":"2026-10-23T16:45:00Z","v":390,"vw":19.0025},{"c":18.975,"h":19.01,"l":18.94,"n":66,"o":18.9484,"t":"2026-10-23T16:50:00Z","v":4074,"vw":18.965067},{"c":18.88,"h":18.9625,"l":18.88,"n":57,"o":18.9625,"t":"2026-10-23T16:55:00Z","v":2716,"vw":18.913864},{"c":18.94,"h":18.94,"l":18.89,"n":14,"o":18.89,"t":"2026-10-23T17:00:00Z","v":338,"vw":18.915},{"c":18.86,"h":18.94,"l":18.86,"n":26,"o":18.94,"t":"2026-10-23T17:05:00Z","v":921,"vw":18.893333},{"c":18.84,"h":18.885,"l":18.83,"n":27,"o":18.86,"t":"2026-10-23T17:10:00Z","v":1129,"vw":18.848495},{"c":18.89,"h":18.94,"l":18.79,"n":84,"o":18.835,"t":"2026-10-23T17:15:00Z","v":4258,"vw":18.828618},{"c":18.84,"h":18.84,"l":18.84,"n":6,"o":18.84,"t":"2026-10-23T17:20:00Z","v":411,"vw":18.84},{"c":18.855,"h":18.855,"l":18.81,"n":63,"o":18.81,"t":"2026-10-23T17:25:00Z","v":3305,"vw":18.8275},{"c":18.86,"h":18.89,"l":18.855,"n":32,"o":18.855,"t":"2026-10-23T17:30:00Z","v":705,"vw":18.867937},{"c":18.89,"h":18.91,"l":18.89,"n":46,"o":18.89,"t":"2026-10-23T17:35:00Z","v":2431,"vw":18.896315},{"c":18.86,"h":18.895,"l":18.81,"n":97,"o":18.895,"t":"2026-10-23T17:40:00Z","v":6440,"vw":18.856612},{"c":18.91,"h":18.965,"l":18.89,"n":46,"o":18.91,"t":"2026-10-23T17:45:00Z","v":2793,"vw":18.918948}],"history":[{"c":9.94,"h":10.395,"l":9.835,"n":4876,"o":10.37,"t":"2024-10-21T04:00:00Z","v":331733,"vw":9.971799},{"c":9.98,"h":10.02,"l":9.8,"n":3451,"o":9.87,"t":"2024-10-22T04:00:00Z","v":219360,"vw":9.930582},{"c":9.89,"h":10.16,"l":9.8,"n":4046,"o":9.97,"t":"2024-10-23T04:00:00Z","v":207876,"vw":9.928537},{"c":9.95,"h":9.995,"l":9.81,"n":4640,"o":9.96,"t":"2024-10-24T04:00:00Z","v":251880,"vw":9.935627},{"c":10.02,"h":10.15,"l":9.89,"n":4635,"o":10.13,"t":"2024-10-25T04:00:00Z","v":232225,"vw":10.007199},{"c":10.15,"h":10.31,"l":10.12,"n":4617,"o":10.16,"t":"2024-10-28T04:00:00Z","v":301156,"vw":10.177067},{"c":10.14,"h":10.1799,"l":9.98,"n":4751,"o":10.03,"t":"2024-10-29T04:00:00Z","v":191735,"vw":10.129892},{"c":10.04,"h":10.21,"l":10.0105,"n":5659,"o":10.09,"t":"2024-10-30T04:00:00Z","v":286028,"vw":10.077329},{"c":7.66,"h":8.595,"l":7.435,"n":14825,"o":8.595,"t":"2024-10-31T04:00:00Z","v":1169287,"vw":7.989921},{"c":7.27,"h":7.91,"l":7.19,"n":13482,"o":7.63,"t":"2024-11-01T04:00:00Z","v":1248843,"vw":7.459472},{"c":7,"h":7.51,"l":6.97,"n":10601,"o":7.19,"t":"2024-11-04T05:00:00Z","v":1089257,"vw":7.103271},{"c":6.88,"h":7.09,"l":6.76,"n":8154,"o":6.92,"t":"2024-11-05T05:00:00Z","v":851513,"vw":6.883343},{"c":7.57,"h":7.845,"l":7.44,"n":11119,"o":7.58,"t":"2024-11-06T05:00:00Z","v":880560,"vw":7.644006},{"c":7.09,"h":7.66,"l":7.0343,"n":9100,"o":7.55,"t":"2024-11-07T05:00:00Z","v":608798,"vw":7.186762},{"c":7.1,"h":7.2175,"l":6.785,"n":8870,"o":7.15,"t":"2024-11-08T05:00:00Z","v":901198,"vw":7.015532},{"c":7.3,"h":7.565,"l":7.19,"n":9746,"o":7.19,"t":"2024-11-11T05:00:00Z","v":722692,"vw":7.36581},{"c":7.09,"h":7.49,"l":7.044,"n":10721,"o":7.25,"t":"2024-11-12T05:00:00Z","v":827258,"vw":7.144278},{"c":7.11,"h":7.33,"l":6.925,"n":10653,"o":7.13,"t":"2024-11-13T05:00:00Z","v":1052023,"vw":7.134356},{"c":7.03,"h":7.235,"l":6.9205,"n":8534,"o":7.12,"t":"2024-11-14T05:00:00Z","v":647025,"vw":7.067781},{"c":6.85,"h":7.06,"l":6.8,"n":6799,"o":7.06,"t":"2024-11-15T05:00:00Z","v":576503,"vw":6.874221},{"c":6.7,"h":6.89,"l":6.63,"n":6365,"o":6.89,"t":"2024-11-18T05:00:00Z","v":528326,"vw":6.72119},{"c":6.89,"h":6.91,"l":6.57,"n":5951,"o":6.61,"t":"2024-11-19T05:00:00Z","v":374743,"vw":6.835724},{"c":7.22,"h":7.22,"l":6.86,"n":7887,"o":6.91,"t":"2024-11-20T05:00:00Z","v":487415,"vw":7.081927},{"c":7.14,"h":7.33,"l":7.04,"n":7904,"o":7.28,"t":"2024-11-21T05:00:00Z","v":630871,"vw":7.186583},{"c":7.36,"h":7.375,"l":7.14,"n":6982,"o":7.14,"t":"2024-11-22T05:00:00Z","v":646164,"vw":7.304039},{"c":7.45,"h":7.69,"l":7.4311,"n":6736,"o":7.48,"t":"2024-11-25T05:00:00Z","v":693567,"vw":7.51756},{"c":7.51,"h":7.5416,"l":7.25,"n":5327,"o":7.36,"t":"2024-11-26T05:00:00Z","v":401896,"vw":7.458627},{"c":7.33,"h":7.64,"l":7.33,"n":9373,"o":7.54,"t":"2024-11-27T05:00:00Z","v":1205823,"vw":7.475246},{"c":7.4,"h":7.47,"l":7.33,"n":4429,"o":7.42,"t":"2024-11-29T05:00:00Z","v":385194,"vw":7.396402},{"c":7.61,"h":7.71,"l":7.33,"n":8716,"o":7.45,"t":"2024-12-02T05:00:00Z","v":621723,"vw":7.587311},{"c":7.61,"h":7.65,"l":7.48,"n":6627,"o":7.55,"t":"2024-12-03T05:00:00Z","v":517689,"vw":7.557952},{"c":7.61,"h":7.72,"l":7.55,"n":7503,"o":7.66,"t":"2024-12-04T05:00:00Z","v":563453,"vw":7.623112},{"c":7.53,"h":7.62,"l":7.4,"n":9124,"o":7.62,"t":"2024-12-05T05:00:00Z","v":584338,"vw":7.530628},{"c":7.57,"h":7.67,"l":7.5,"n":9835,"o":7.62,"t":"2024-12-06T05:00:00Z","v":1064454,"vw":7.563478},{"c":7.7,"h":7.85,"l":7.63,"n":7375,"o":7.67,"t":"2024-12-09T05:00:00Z","v":604213,"vw":7.747979},{"c":7.69,"h":7.78,"l":7.55,"n":8792,"o":7.64,"t":"2024-12-10T05:00:00Z","v":675752,"vw":7.665591},{"c":7.62,"h":7.8,"l":7.6,"n":7401,"o":7.8,"t":"2024-12-11T05:00:00Z","v":562631,"vw":7.671592},{"c":7.5,"h":7.61,"l":7.39,"n":6831,"o":7.57,"t":"2024-12-12T05:00:00Z","v":546038,"vw":7.499737},{"c":7.51,"h":7.52,"l":7.38,"n":7045,"o":7.45,"t":"2024-12-13T05:00:00Z","v":897101,"vw":7.455428},{"c":7.61,"h":7.7,"l":7.38,"n":7677,"o":7.49,"t":"2024-12-16T05:00:00Z","v":902304,"vw":7.610627},{"c":7.41,"h":7.64,"l":7.41,"n":7103,"o":7.52,"t":"2024-12-17T05:00:00Z","v":1117830,"vw":7.445331},{"c":7.28,"h":7.83,"l":7.28,"n":15263,"o":7.5,"t":"2024-12-18T05:00:00Z","v":2081865,"vw":7.450465},{"c":7.33,"h":7.54,"l":7.26,"n":11870,"o":7.32,"t":"2024-12-19T05:00:00Z","v":1849676,"vw":7.363412},{"c":7.63,"h":7.85,"l":7.18,"n":12475,"o":7.18,"t":"2024-12-20T05:00:00Z","v":4326582,"vw":7.627238},{"c":7.56,"h":7.64,"l":7.435,"n":12625,"o":7.59,"t":"2024-12-23T05:00:00Z","v":1636213,"vw":7.533465},{"c":7.63,"h":7.66,"l":7.5,"n":3735,"o":7.52,"t":"2024-12-24T05:00:00Z","v":917108,"vw":7.594609},{"c":7.7,"h":7.785,"l":7.56,"n":6220,"o":7.59,"t":"2024-12-26T05:00:00Z","v":910125,"vw":7.69067},{"c":7.58,"h":7.74,"l":7.48,"n":7212,"o":7.65,"t":"2024-12-27T05:00:00Z","v":1101615,"vw":7.576026},{"c":7.58,"h":7.62,"l":7.3,"n":7024,"o":7.46,"t":"2024-12-30T05:00:00Z","v":1031315,"vw":7.517904},{"c":7.7,"h":7.83,"l":7.555,"n":5515,"o":7.69,"t":"2024-12-31T05:00:00Z","v":1137451,"vw":7.682291},{"c":8.29,"h":8.31,"l":7.73,"n":11296,"o":7.8,"t":"2025-01-02T05:00:00Z","v":1457541,"vw":8.164313},{"c":8.33,"h":8.53,"l":8.29,"n":9368,"o":8.52,"t":"2025-01-03T05:00:00Z","v":1079842,"vw":8.366843},{"c":8.32,"h":8.45,"l":8.22,"n":9931,"o":8.33,"t":"2025-01-06T05:00:00Z","v":4499878,"vw":8.305677},{"c":8.49,"h":8.565,"l":8.285,"n":11497,"o":8.34,"t":"2025-01-07T05:00:00Z","v":923817,"vw":8.438061},{"c":8.43,"h":8.495,"l":8.205,"n":9464,"o":8.34,"t":"2025-01-08T05:00:00Z","v":928539,"vw":8.395575},{"c":8.42,"h":8.42,"l":8.25,"n":7510,"o":8.27,"t":"2025-01-10T05:00:00Z","v":503902,"vw":8.365059},{"c":8.4,"h":8.44,"l":8.27,"n":5942,"o":8.31,"t":"2025-01-13T05:00:00Z","v":472499,"vw":8.371821},{"c":8.6,"h":8.64,"l":8.43,"n":5856,"o":8.46,"t":"2025-01-14T05:00:00Z","v":408681,"vw":8.574878},{"c":8.67,"h":8.89,"l":8.625,"n":6416,"o":8.87,"t":"2025-01-15T05:00:00Z","v":428836,"vw":8.708915},{"c":8.65,"h":8.81,"l":8.6,"n":5936,"o":8.7,"t":"2025-01-16T05:00:00Z","v":1440669,"vw":8.660379},{"c":8.62,"h":8.75,"l":8.32,"n":6165,"o":8.75,"t":"2025-01-17T05:00:00Z","v":612868,"vw":8.546819},{"c":9.44,"h":9.59,"l":8.6917,"n":10879,"o":8.7,"t":"2025-01-21T05:00:00Z","v":1173887,"vw":9.312716},{"c":9.29,"h":9.52,"l":9.27,"n":8988,"o":9.39,"t":"2025-01-22T05:00:00Z","v":804565,"vw":9.381189},{"c":9.22,"h":9.415,"l":9.11,"n":7208,"o":9.21,"t":"2025-01-23T05:00:00Z","v":689673,"vw":9.252974},{"c":9.37,"h":9.45,"l":9.09,"n":6932,"o":9.12,"t":"2025-01-24T05:00:00Z","v":526108,"vw":9.315262},{"c":9.34,"h":9.445,"l":9.04,"n":6444,"o":9.32,"t":"2025-01-27T05:00:00Z","v":632898,"vw":9.309175},{"c":9.15,"h":9.37,"l":8.91,"n":8122,"o":9.37,"t":"2025-01-28T05:00:00Z","v":855718,"vw":9.112081},{"c":9.37,"h":9.43,"l":9.09,"n":6135,"o":9.09,"t":"2025-01-29T05:00:00Z","v":372799,"vw":9.322912},{"c":9.73,"h":9.93,"l":9.46,"n":7490,"o":9.46,"t":"2025-01-30T05:00:00Z","v":438611,"vw":9.744407},{"c":9.58,"h":9.76,"l":9.48,"n":7215,"o":9.7,"t":"2025-01-31T05:00:00Z","v":451504,"vw":9.59318},{"c":9.19,"h":9.54,"l":9.16,"n":6616,"o":9.36,"t":"2025-02-03T05:00:00Z","v":450000,"vw":9.25872},{"c":9.3,"h":9.32,"l":9.08,"n":5538,"o":9.13,"t":"2025-02-04T05:00:00Z","v":264157,"vw":9.283981},{"c":9.28,"h":9.38,"l":9.2,"n":5815,"o":9.37,"t":"2025-02-05T05:00:00Z","v":301427,"vw":9.271577},{"c":9.23,"h":9.33,"l":9.12,"n":5501,"o":9.33,"t":"2025-02-06T05:00:00Z","v":285803,"vw":9.214742},{"c":9.06,"h":9.24,"l":9.01,"n":5076,"o":9.2,"t":"2025-02-07T05:00:00Z","v":307142,"vw":9.066526},{"c":9.24,"h":9.53,"l":9.1,"n":8527,"o":9.13,"t":"2025-02-10T05:00:00Z","v":566480,"vw":9.308359},{"c":9.29,"h":9.37,"l":9.11,"n":5448,"o":9.16,"t":"2025-02-11T05:00:00Z","v":304811,"vw":9.281374},{"c":9.06,"h":9.205,"l":8.91,"n":7295,"o":9.15,"t":"2025-02-12T05:00:00Z","v":476153,"vw":9.038698},{"c":9.21,"h":9.225,"l":9.02,"n":5915,"o":9.19,"t":"2025-02-13T05:00:00Z","v":394802,"vw":9.140929},{"c":9.17,"h":9.3,"l":9.07,"n":5635,"o":9.26,"t":"2025-02-14T05:00:00Z","v":214772,"vw":9.160928},{"c":8.73,"h":9.155,"l":8.64,"n":10183,"o":9.11,"t":"2025-02-18T05:00:00Z","v":770684,"vw":8.816218},{"c":8.73,"h":8.86,"l":8.52,"n":14675,"o":8.65,"t":"2025-02-19T05:00:00Z","v":1553355,"vw":8.682295},{"c":7.56,"h":8.02,"l":6.99,"n":22760,"o":7.42,"t":"2025-02-20T05:00:00Z","v":2569141,"vw":7.532142},{"c":7.25,"h":7.715,"l":7.13,"n":12566,"o":7.58,"t":"2025-02-21T05:00:00Z","v":1171237,"vw":7.329085},{"c":6.74,"h":7.27,"l":6.74,"n":15037,"o":7.26,"t":"2025-02-24T05:00:00Z","v":1451539,"vw":6.934835},{"c":7.06,"h":7.25,"l":6.73,"n":12702,"o":6.73,"t":"2025-02-25T05:00:00Z","v":958359,"vw":7.078056},{"c":6.9,"h":7.28,"l":6.9,"n":6467,"o":7.13,"t":"2025-02-26T05:00:00Z","v":645340,"vw":6.997774},{"c":6.6,"h":6.79,"l":6.48,"n":12660,"o":6.7,"t":"2025-02-27T05:00:00Z","v":1338062,"vw":6.594955},{"c":6.5,"h":6.56,"l":6.29,"n":8206,"o":6.56,"t":"2025-02-28T05:00:00Z","v":1010245,"vw":6.454599},{"c":6.22,"h":6.57,"l":6.13,"n":11170,"o":6.47,"t":"2025-03-03T05:00:00Z","v":1103452,"vw":6.238579},{"c":6.03,"h":6.31,"l":6.03,"n":12609,"o":6.1,"t":"2025-03-04T05:00:00Z","v":1283475,"vw":6.137844},{"c":6.08,"h":6.15,"l":5.91,"n":10961,"o":6.04,"t":"2025-03-05T05:00:00Z","v":1314793,"vw":6.048818},{"c":5.89,"h":6.09,"l":5.805,"n":8846,"o":5.96,"t":"2025-03-06T05:00:00Z","v":872359,"vw":5.9159},{"c":6.08,"h":6.11,"l":5.78,"n":11057,"o":5.85,"t":"2025-03-07T05:00:00Z","v":1100533,"vw":5.980289},{"c":5.9,"h":6.04,"l":5.67,"n":11387,"o":5.93,"t":"2025-03-10T04:00:00Z","v":1214035,"vw":5.862853},{"c":6.06,"h":6.095,"l":5.89,"n":11159,"o":5.9,"t":"2025-03-11T04:00:00Z","v":1153366,"vw":6.016995},{"c":6.36,"h":6.46,"l":6.09,"n":11284,"o":6.17,"t":"2025-03-12T04:00:00Z","v":1257571,"vw":6.322545},{"c":6.07,"h":6.43,"l":6.04,"n":10042,"o":6.39,"t":"2025-03-13T04:00:00Z","v":1138074,"vw":6.121043},{"c":6.27,"h":6.29,"l":6.09,"n":9632,"o":6.18,"t":"2025-03-14T04:00:00Z","v":847077,"vw":6.225889},{"c":6.36,"h":6.4398,"l":6.25,"n":8115,"o":6.28,"t":"2025-03-17T04:00:00Z","v":701459,"vw":6.356666},{"c":6.56,"h":6.7,"l":6.19,"n":13822,"o":6.29,"t":"2025-03-18T04:00:00Z","v":1711283,"vw":6.524254},{"c":6.87,"h":7.005,"l":6.56,"n":10769,"o":6.59,"t":"2025-03-19T04:00:00Z","v":1234445,"vw":6.87465},{"c":6.76,"h":6.92,"l":6.71,"n":7680,"o":6.71,"t":"2025-03-20T04:00:00Z","v":843461,"vw":6.798101},{"c":6.75,"h":6.9,"l":6.59,"n":13246,"o":6.71,"t":"2025-03-21T04:00:00Z","v":4280687,"vw":6.757828},{"c":7.07,"h":7.22,"l":6.82,"n":10106,"o":6.82,"t":"2025-03-24T04:00:00Z","v":1361450,"vw":7.054048},{"c":7.03,"h":7.148,"l":6.95,"n":7225,"o":7.07,"t":"2025-03-25T04:00:00Z","v":661344,"vw":7.022263},{"c":7.11,"h":7.22,"l":6.96,"n":10402,"o":7.02,"t":"2025-03-26T04:00:00Z","v":1133081,"vw":7.060488},{"c":7.05,"h":7.13,"l":6.99,"n":5954,"o":7.11,"t":"2025-03-27T04:00:00Z","v":693367,"vw":7.069267},{"c":6.65,"h":7.115,"l":6.57,"n":8190,"o":7.05,"t":"2025-03-28T04:00:00Z","v":764473,"vw":6.677268},{"c":6.65,"h":6.805,"l":6.46,"n":6154,"o":6.53,"t":"2025-03-31T04:00:00Z","v":754199,"vw":6.629024},{"c":6.71,"h":6.71,"l":6.45,"n":4778,"o":6.59,"t":"2025-04-01T04:00:00Z","v":501437,"vw":6.664352},{"c":6.9,"h":6.96,"l":6.58,"n":7452,"o":6.58,"t":"2025-04-02T04:00:00Z","v":470818,"vw":6.859747},{"c":6.36,"h":6.5592,"l":6.07,"n":7059,"o":6.43,"t":"2025-04-03T04:00:00Z","v":842471,"vw":6.315786},{"c":5.47,"h":6.12,"l":5.3501,"n":12823,"o":6.03,"t":"2025-04-04T04:00:00Z","v":1688538,"vw":5.576371},{"c":5.25,"h":5.585,"l":4.9301,"n":12603,"o":5.22,"t":"2025-04-07T04:00:00Z","v":1207672,"vw":5.210841},{"c":4.88,"h":5.56,"l":4.72,"n":11759,"o":5.39,"t":"2025-04-08T04:00:00Z","v":1186955,"vw":5.029366},{"c":5.75,"h":5.91,"l":4.77,"n":11207,"o":4.77,"t":"2025-04-09T04:00:00Z","v":1252643,"vw":5.553818},{"c":5.43,"h":5.59,"l":5.2,"n":9802,"o":5.56,"t":"2025-04-10T04:00:00Z","v":928434,"vw":5.402528},{"c":5.66,"h":5.75,"l":5.38,"n":6541,"o":5.38,"t":"2025-04-11T04:00:00Z","v":687325,"vw":5.618251},{"c":5.71,"h":5.85,"l":5.585,"n":7767,"o":5.79,"t":"2025-04-14T04:00:00Z","v":681215,"vw":5.735773},{"c":5.68,"h":5.84,"l":5.66,"n":6459,"o":5.68,"t":"2025-04-15T04:00:00Z","v":473115,"vw":5.704375},{"c":5.7,"h":5.78,"l":5.59,"n":7135,"o":5.62,"t":"2025-04-16T04:00:00Z","v":672933,"vw":5.678589},{"c":5.86,"h":5.95,"l":5.69,"n":4953,"o":5.69,"t":"2025-04-17T04:00:00Z","v":433254,"vw":5.827548},{"c":5.83,"h":5.86,"l":5.71,"n":6633,"o":5.76,"t":"2025-04-21T04:00:00Z","v":597403,"vw":5.791768},{"c":6.09,"h":6.14,"l":5.89,"n":7934,"o":5.97,"t":"2025-04-22T04:00:00Z","v":730123,"vw":6.071661},{"c":6.13,"h":6.57,"l":6.09,"n":6644,"o":6.28,"t":"2025-04-23T04:00:00Z","v":576190,"vw":6.177741},{"c":6.67,"h":6.685,"l":6.1,"n":8687,"o":6.17,"t":"2025-04-24T04:00:00Z","v":989121,"vw":6.556738},{"c":6.71,"h":6.76,"l":6.53,"n":9186,"o":6.62,"t":"2025-04-25T04:00:00Z","v":655309,"vw":6.677253},{"c":6.85,"h":6.87,"l":6.63,"n":7783,"o":6.7,"t":"2025-04-28T04:00:00Z","v":504625,"vw":6.782719},{"c":6.81,"h":6.93,"l":6.73,"n":5602,"o":6.84,"t":"2025-04-29T04:00:00Z","v":514539,"vw":6.812818},{"c":6.87,"h":6.96,"l":6.55,"n":8263,"o":6.66,"t":"2025-04-30T04:00:00Z","v":778619,"vw":6.85397},{"c":6.97,"h":7.42,"l":6.74,"n":11582,"o":7.24,"t":"2025-05-01T04:00:00Z","v":1060921,"vw":7.011752},{"c":7.07,"h":7.29,"l":6.93,"n":8937,"o":7.07,"t":"2025-05-02T04:00:00Z","v":790561,"vw":7.121866},{"c":6.9,"h":7.09,"l":6.855,"n":6322,"o":6.92,"t":"2025-05-05T04:00:00Z","v":534307,"vw":6.965229},{"c":6.96,"h":7.08,"l":6.67,"n":7390,"o":6.8,"t":"2025-05-06T04:00:00Z","v":567578,"vw":6.969799},{"c":7.1,"h":7.2,"l":6.9,"n":9936,"o":6.99,"t":"2025-05-07T04:00:00Z","v":1066767,"vw":7.083767},{"c":7.1,"h":7.355,"l":7.1,"n":11161,"o":7.15,"t":"2025-05-08T04:00:00Z","v":1189997,"vw":7.188176},{"c":7.05,"h":7.15,"l":6.87,"n":9989,"o":7.08,"t":"2025-05-09T04:00:00Z","v":796628,"vw":6.9911},{"c":7.46,"h":7.56,"l":7.25,"n":10931,"o":7.4,"t":"2025-05-12T04:00:00Z","v":1081789,"vw":7.458375},{"c":7.65,"h":7.8,"l":7.43,"n":11406,"o":7.53,"t":"2025-05-13T04:00:00Z","v":829962,"vw":7.671183},{"c":7.58,"h":7.69,"l":7.55,"n":8889,"o":7.63,"t":"2025-05-14T04:00:00Z","v":565090,"vw":7.600233},{"c":7.7,"h":7.83,"l":7.39,"n":10872,"o":7.56,"t":"2025-05-15T04:00:00Z","v":986818,"vw":7.652445},{"c":7.95,"h":8,"l":7.61,"n":8633,"o":7.7,"t":"2025-05-16T04:00:00Z","v":842734,"vw":7.900303},{"c":7.87,"h":7.91,"l":7.71,"n":8251,"o":7.81,"t":"2025-05-19T04:00:00Z","v":628408,"vw":7.843561},{"c":7.85,"h":8.025,"l":7.75,"n":8470,"o":7.82,"t":"2025-05-20T04:00:00Z","v":652447,"vw":7.837183},{"c":7.59,"h":7.89,"l":7.4964,"n":8705,"o":7.76,"t":"2025-05-21T04:00:00Z","v":714944,"vw":7.605532},{"c":7.66,"h":7.72,"l":7.42,"n":7778,"o":7.5,"t":"2025-05-22T04:00:00Z","v":621649,"vw":7.596604},{"c":7.54,"h":7.665,"l":7.35,"n":8479,"o":7.48,"t":"2025-05-23T04:00:00Z","v":883143,"vw":7.507687},{"c":8.07,"h":8.105,"l":7.61,"n":7139,"o":7.71,"t":"2025-05-27T04:00:00Z","v":776998,"vw":7.993737},{"c":8.1,"h":8.16,"l":8,"n":6569,"o":8.09,"t":"2025-05-28T04:00:00Z","v":580114,"vw":8.098093},{"c":8.15,"h":8.27,"l":8.08,"n":8888,"o":8.23,"t":"2025-05-29T04:00:00Z","v":798042,"vw":8.160835},{"c":8.15,"h":8.24,"l":8.09,"n":6155,"o":8.09,"t":"2025-05-30T04:00:00Z","v":571373,"vw":8.161513},{"c":8.16,"h":8.245,"l":8.11,"n":8552,"o":8.15,"t":"2025-06-02T04:00:00Z","v":719497,"vw":8.170665},{"c":8.21,"h":8.355,"l":8.15,"n":7226,"o":8.19,"t":"2025-06-03T04:00:00Z","v":674837,"vw":8.230383},{"c":8.13,"h":8.26,"l":8.075,"n":7747,"o":8.21,"t":"2025-06-04T04:00:00Z","v":634462,"vw":8.132869},{"c":8.19,"h":8.25,"l":8.085,"n":6405,"o":8.14,"t":"2025-06-05T04:00:00Z","v":380948,"vw":8.182103},{"c":8.2,"h":8.39,"l":8.18,"n":5496,"o":8.28,"t":"2025-06-06T04:00:00Z","v":574297,"vw":8.258822},{"c":8.5,"h":8.56,"l":8.19,"n":6643,"o":8.33,"t":"2025-06-09T04:00:00Z","v":487615,"vw":8.471411},{"c":8.5,"h":8.59,"l":8.48,"n":7190,"o":8.55,"t":"2025-06-10T04:00:00Z","v":451643,"vw":8.517808},{"c":8.52,"h":8.61,"l":8.3963,"n":6058,"o":8.53,"t":"2025-06-11T04:00:00Z","v":568776,"vw":8.534741},{"c":8.5,"h":8.64,"l":8.45,"n":6384,"o":8.46,"t":"2025-06-12T04:00:00Z","v":467811,"vw":8.513942},{"c":8.41,"h":8.49,"l":8.28,"n":6187,"o":8.31,"t":"2025-06-13T04:00:00Z","v":478720,"vw":8.417559},{"c":8.51,"h":8.73,"l":8.485,"n":9325,"o":8.5,"t":"2025-06-16T04:00:00Z","v":648219,"vw":8.56755},{"c":8.42,"h":8.58,"l":8.34,"n":9536,"o":8.34,"t":"2025-06-17T04:00:00Z","v":514558,"vw":8.460079},{"c":8.41,"h":8.53,"l":8.32,"n":7969,"o":8.39,"t":"2025-06-18T04:00:00Z","v":651688,"vw":8.411849},{"c":8.36,"h":8.5,"l":8.245,"n":8869,"o":8.47,"t":"2025-06-20T04:00:00Z","v":1832735,"vw":8.361643},{"c":8.36,"h":8.44,"l":8.28,"n":5929,"o":8.34,"t":"2025-06-23T04:00:00Z","v":444382,"vw":8.374687},{"c":8.57,"h":8.62,"l":8.42,"n":7885,"o":8.47,"t":"2025-06-24T04:00:00Z","v":486427,"vw":8.542052},{"c":8.37,"h":8.61,"l":8.34,"n":7058,"o":8.61,"t":"2025-06-25T04:00:00Z","v":534961,"vw":8.40457},{"c":8.75,"h":8.75,"l":8.36,"n":10684,"o":8.39,"t":"2025-06-26T04:00:00Z","v":539202,"vw":8.677347},{"c":8.8,"h":8.855,"l":8.635,"n":7480,"o":8.8,"t":"2025-06-27T04:00:00Z","v":825257,"vw":8.778426},{"c":8.68,"h":8.86,"l":8.635,"n":6850,"o":8.86,"t":"2025-06-30T04:00:00Z","v":472471,"vw":8.699636},{"c":8.75,"h":8.9467,"l":8.52,"n":11518,"o":8.57,"t":"2025-07-01T04:00:00Z","v":675401,"vw":8.783694},{"c":8.77,"h":8.78,"l":8.64,"n":8049,"o":8.77,"t":"2025-07-02T04:00:00Z","v":728643,"vw":8.740695},{"c":8.81,"h":8.88,"l":8.75,"n":2853,"o":8.78,"t":"2025-07-03T04:00:00Z","v":226571,"vw":8.817299},{"c":8.73,"h":9.0267,"l":8.71,"n":8275,"o":8.71,"t":"2025-07-07T04:00:00Z","v":500737,"vw":8.805224},{"c":8.81,"h":8.885,"l":8.71,"n":6262,"o":8.75,"t":"2025-07-08T04:00:00Z","v":437640,"vw":8.812432},{"c":9.07,"h":9.07,"l":8.83,"n":6308,"o":8.83,"t":"2025-07-09T04:00:00Z","v":446670,"vw":8.993813},{"c":9.4,"h":9.42,"l":9.08,"n":7138,"o":9.08,"t":"2025-07-10T04:00:00Z","v":628068,"vw":9.35047},{"c":9.48,"h":9.51,"l":9.26,"n":7570,"o":9.38,"t":"2025-07-11T04:00:00Z","v":616999,"vw":9.452389},{"c":9.51,"h":9.564,"l":9.26,"n":7386,"o":9.44,"t":"2025-07-14T04:00:00Z","v":496652,"vw":9.488923},{"c":9.29,"h":9.57,"l":9.28,"n":8340,"o":9.56,"t":"2025-07-15T04:00:00Z","v":518958,"vw":9.364665},{"c":9.13,"h":9.395,"l":9,"n":6948,"o":9.29,"t":"2025-07-16T04:00:00Z","v":461170,"vw":9.136076},{"c":9.14,"h":9.37,"l":9.14,"n":5824,"o":9.18,"t":"2025-07-17T04:00:00Z","v":452401,"vw":9.162595},{"c":8.97,"h":9.24,"l":8.9,"n":6877,"o":9.19,"t":"2025-07-18T04:00:00Z","v":396598,"vw":8.9972},{"c":9.03,"h":9.11,"l":8.96,"n":5872,"o":9,"t":"2025-07-21T04:00:00Z","v":408698,"vw":9.035078},{"c":9.16,"h":9.32,"l":9.075,"n":5675,"o":9.09,"t":"2025-07-22T04:00:00Z","v":383431,"vw":9.182613},{"c":9.5,"h":9.51,"l":9.225,"n":5516,"o":9.29,"t":"2025-07-23T04:00:00Z","v":520633,"vw":9.464377},{"c":9.37,"h":9.51,"l":9.305,"n":5707,"o":9.48,"t":"2025-07-24T04:00:00Z","v":397063,"vw":9.391801},{"c":9.37,"h":9.46,"l":9.27,"n":4703,"o":9.43,"t":"2025-07-25T04:00:00Z","v":284011,"vw":9.374962},{"c":9.4,"h":9.53,"l":9.36,"n":5098,"o":9.4,"t":"2025-07-28T04:00:00Z","v":411138,"vw":9.42484},{"c":9.34,"h":9.635,"l":9.31,"n":5215,"o":9.58,"t":"2025-07-29T04:00:00Z","v":359404,"vw":9.425452},{"c":9.13,"h":9.45,"l":8.96,"n":6312,"o":9.45,"t":"2025-07-30T04:00:00Z","v":394540,"vw":9.135657},{"c":9,"h":9.17,"l":8.94,"n":7266,"o":9.03,"t":"2025-07-31T04:00:00Z","v":431290,"vw":9.007592},{"c":8.6,"h":8.9,"l":8.55,"n":9664,"o":8.88,"t":"2025-08-01T04:00:00Z","v":752388,"vw":8.65165},{"c":8.63,"h":8.73,"l":8.605,"n":6095,"o":8.66,"t":"2025-08-04T04:00:00Z","v":486479,"vw":8.65165},{"c":8.78,"h":9.04,"l":7.7,"n":23028,"o":8.05,"t":"2025-08-05T04:00:00Z","v":2162871,"vw":8.434249},{"c":8.27,"h":8.68,"l":8.105,"n":19704,"o":8.68,"t":"2025-08-06T04:00:00Z","v":1690472,"vw":8.26832},{"c":8.83,"h":8.84,"l":8.28,"n":11687,"o":8.4,"t":"2025-08-07T04:00:00Z","v":921595,"vw":8.65075},{"c":8.65,"h":8.895,"l":8.44,"n":11970,"o":8.71,"t":"2025-08-08T04:00:00Z","v":956818,"vw":8.692108},{"c":8.75,"h":8.91,"l":8.57,"n":10835,"o":8.65,"t":"2025-08-11T04:00:00Z","v":842216,"vw":8.765144},{"c":8.86,"h":9.01,"l":8.79,"n":10584,"o":8.86,"t":"2025-08-12T04:00:00Z","v":826554,"vw":8.895719},{"c":9.45,"h":9.49,"l":8.81,"n":10146,"o":8.87,"t":"2025-08-13T04:00:00Z","v":1019045,"vw":9.281942},{"c":10.08,"h":10.11,"l":9.21,"n":15667,"o":9.37,"t":"2025-08-14T04:00:00Z","v":1690868,"vw":9.967657},{"c":9.78,"h":10.18,"l":9.75,"n":11959,"o":10.14,"t":"2025-08-15T04:00:00Z","v":1194211,"vw":9.834158},{"c":9.91,"h":9.955,"l":9.55,"n":11591,"o":9.81,"t":"2025-08-18T04:00:00Z","v":1295606,"vw":9.835033},{"c":10.2,"h":10.235,"l":9.9,"n":13374,"o":9.97,"t":"2025-08-19T04:00:00Z","v":1239037,"vw":10.161032},{"c":10.34,"h":10.5,"l":10.1,"n":15212,"o":10.19,"t":"2025-08-20T04:00:00Z","v":1440192,"vw":10.338012},{"c":10.52,"h":10.84,"l":10.24,"n":13282,"o":10.31,"t":"2025-08-21T04:00:00Z","v":1517968,"vw":10.547708},{"c":11.12,"h":11.42,"l":10.555,"n":13702,"o":10.59,"t":"2025-08-22T04:00:00Z","v":1281055,"vw":11.085566},{"c":11.28,"h":11.32,"l":10.94,"n":15669,"o":11.06,"t":"2025-08-25T04:00:00Z","v":1449580,"vw":11.206787},{"c":11.4,"h":11.53,"l":11.16,"n":12035,"o":11.23,"t":"2025-08-26T04:00:00Z","v":1471833,"vw":11.371322},{"c":11.35,"h":11.475,"l":11.145,"n":12309,"o":11.37,"t":"2025-08-27T04:00:00Z","v":1518040,"vw":11.326489},{"c":11.07,"h":11.44,"l":11.03,"n":13798,"o":11.44,"t":"2025-08-28T04:00:00Z","v":1495664,"vw":11.166971},{"c":11.3,"h":11.3,"l":10.87,"n":13871,"o":11.06,"t":"2025-08-29T04:00:00Z","v":1639256,"vw":11.200627},{"c":10.95,"h":11.24,"l":10.95,"n":11950,"o":11.08,"t":"2025-09-02T04:00:00Z","v":1538208,"vw":11.083627},{"c":11.08,"h":11.125,"l":10.805,"n":8354,"o":10.87,"t":"2025-09-03T04:00:00Z","v":1230424,"vw":10.984027},{"c":11.74,"h":11.97,"l":11.03,"n":15482,"o":11.16,"t":"2025-09-04T04:00:00Z","v":1612549,"vw":11.692157},{"c":11.76,"h":11.9145,"l":11.55,"n":13383,"o":11.79,"t":"2025-09-05T04:00:00Z","v":1251520,"vw":11.722332},{"c":11.63,"h":11.84,"l":11.56,"n":13031,"o":11.79,"t":"2025-09-08T04:00:00Z","v":1011980,"vw":11.661533},{"c":11.69,"h":11.74,"l":11.43,"n":10229,"o":11.59,"t":"2025-09-09T04:00:00Z","v":666462,"vw":11.638873},{"c":11.89,"h":12.025,"l":11.62,"n":12562,"o":11.73,"t":"2025-09-10T04:00:00Z","v":1243433,"vw":11.871778},{"c":12.24,"h":12.32,"l":11.88,"n":12871,"o":11.9,"t":"2025-09-11T04:00:00Z","v":1299271,"vw":12.166042},{"c":12.19,"h":12.4,"l":12.08,"n":11420,"o":12.25,"t":"2025-09-12T04:00:00Z","v":1183066,"vw":12.261758},{"c":12.47,"h":12.5,"l":12.07,"n":14527,"o":12.22,"t":"2025-09-15T04:00:00Z","v":1259566,"vw":12.383209},{"c":12.51,"h":12.55,"l":12.28,"n":11631,"o":12.51,"t":"2025-09-16T04:00:00Z","v":1147105,"vw":12.421452},{"c":12.47,"h":12.8,"l":12.365,"n":15132,"o":12.47,"t":"2025-09-17T04:00:00Z","v":1536923,"vw":12.547972},{"c":12.47,"h":12.84,"l":12.46,"n":12221,"o":12.57,"t":"2025-09-18T04:00:00Z","v":1019248,"vw":12.625555},{"c":12.28,"h":12.49,"l":12.16,"n":10923,"o":12.46,"t":"2025-09-19T04:00:00Z","v":1710336,"vw":12.292258},{"c":12.31,"h":12.5,"l":12.265,"n":8502,"o":12.33,"t":"2025-09-22T04:00:00Z","v":864429,"vw":12.343053},{"c":12.27,"h":12.71,"l":12.26,"n":12097,"o":12.39,"t":"2025-09-23T04:00:00Z","v":790622,"vw":12.395069},{"c":11.99,"h":12.28,"l":11.9,"n":11275,"o":12.24,"t":"2025-09-24T04:00:00Z","v":931483,"vw":12.037329},{"c":12.03,"h":12.1103,"l":11.74,"n":12101,"o":11.86,"t":"2025-09-25T04:00:00Z","v":983002,"vw":11.992206},{"c":12.26,"h":12.5,"l":12.015,"n":12362,"o":12.03,"t":"2025-09-26T04:00:00Z","v":1184281,"vw":12.276331},{"c":12.58,"h":12.6,"l":12.165,"n":12234,"o":12.3,"t":"2025-09-29T04:00:00Z","v":1413113,"vw":12.394147},{"c":12.69,"h":12.77,"l":12.49,"n":11040,"o":12.55,"t":"2025-09-30T04:00:00Z","v":912550,"vw":12.663966},{"c":12.25,"h":12.725,"l":12.25,"n":10967,"o":12.57,"t":"2025-10-01T04:00:00Z","v":821538,"vw":12.385636},{"c":11.55,"h":12.3,"l":11.42,"n":19613,"o":12.28,"t":"2025-10-02T04:00:00Z","v":1640201,"vw":11.639426},{"c":11.97,"h":12.02,"l":11.46,"n":22809,"o":11.65,"t":"2025-10-03T04:00:00Z","v":2238735,"vw":11.741007},{"c":11.83,"h":12.085,"l":11.73,"n":9187,"o":11.96,"t":"2025-10-06T04:00:00Z","v":609903,"vw":11.85388},{"c":11.76,"h":11.95,"l":11.53,"n":13117,"o":11.81,"t":"2025-10-07T04:00:00Z","v":933547,"vw":11.727739},{"c":11.73,"h":11.96,"l":11.65,"n":7883,"o":11.87,"t":"2025-10-08T04:00:00Z","v":614844,"vw":11.800957},{"c":11.85,"h":11.92,"l":11.57,"n":11250,"o":11.72,"t":"2025-10-09T04:00:00Z","v":696795,"vw":11.791798},{"c":11.49,"h":12.16,"l":11.47,"n":15066,"o":11.87,"t":"2025-10-10T04:00:00Z","v":1120291,"vw":11.612284},{"c":11.96,"h":12.14,"l":11.72,"n":9675,"o":11.72,"t":"2025-10-13T04:00:00Z","v":793969,"vw":12.007632},{"c":12.37,"h":12.51,"l":11.64,"n":11284,"o":11.76,"t":"2025-10-14T04:00:00Z","v":831212,"vw":12.308369},{"c":12.44,"h":12.66,"l":12.2,"n":7367,"o":12.5,"t":"2025-10-15T04:00:00Z","v":547938,"vw":12.444772},{"c":12.41,"h":12.57,"l":12.1501,"n":10884,"o":12.39,"t":"2025-10-16T04:00:00Z","v":833555,"vw":12.367061},{"c":12.35,"h":12.5,"l":12.215,"n":12681,"o":12.34,"t":"2025-10-17T04:00:00Z","v":786382,"vw":12.341523},{"c":12.95,"h":12.95,"l":12.45,"n":10070,"o":12.46,"t":"2025-10-20T04:00:00Z","v":696754,"vw":12.77947},{"c":12.82,"h":13.1,"l":12.725,"n":8615,"o":13.01,"t":"2025-10-21T04:00:00Z","v":595435,"vw":12.857634},{"c":12.81,"h":13.01,"l":12.54,"n":8500,"o":12.84,"t":"2025-10-22T04:00:00Z","v":673121,"vw":12.77088},{"c":13.28,"h":13.295,"l":12.7,"n":11268,"o":12.75,"t":"2025-10-23T04:00:00Z","v":850251,"vw":13.09641},{"c":13.39,"h":13.53,"l":13.345,"n":9481,"o":13.43,"t":"2025-10-24T04:00:00Z","v":579422,"vw":13.436877},{"c":13.16,"h":13.48,"l":13.06,"n":8247,"o":13.47,"t":"2025-10-27T04:00:00Z","v":489255,"vw":13.20129},{"c":12.97,"h":13.275,"l":12.91,"n":7749,"o":13.05,"t":"2025-10-28T04:00:00Z","v":434471,"vw":13.039309},{"c":12.73,"h":13.075,"l":12.31,"n":12551,"o":12.88,"t":"2025-10-29T04:00:00Z","v":1004838,"vw":12.761723},{"c":12.32,"h":12.9,"l":12.22,"n":11075,"o":12.66,"t":"2025-10-30T04:00:00Z","v":788911,"vw":12.339795},{"c":12.21,"h":12.55,"l":12.0953,"n":9736,"o":12.29,"t":"2025-10-31T04:00:00Z","v":680524,"vw":12.259585},{"c":12.14,"h":12.3,"l":11.87,"n":15818,"o":12.18,"t":"2025-11-03T05:00:00Z","v":2344740,"vw":12.145587},{"c":11.85,"h":12.18,"l":11.69,"n":13150,"o":12.05,"t":"2025-11-04T05:00:00Z","v":919368,"vw":11.952683},{"c":12.21,"h":12.41,"l":11.84,"n":14884,"o":11.92,"t":"2025-11-05T05:00:00Z","v":978621,"vw":12.19338},{"c":12.23,"h":12.44,"l":12.1,"n":16627,"o":12.29,"t":"2025-11-06T05:00:00Z","v":1279390,"vw":12.247691},{"c":12.19,"h":12.285,"l":11.87,"n":21600,"o":12.13,"t":"2025-11-07T05:00:00Z","v":2094844,"vw":12.14691},{"c":12.67,"h":12.9,"l":11.15,"n":27979,"o":11.73,"t":"2025-11-10T05:00:00Z","v":3032130,"vw":12.413482},{"c":13.53,"h":13.63,"l":12.3903,"n":33161,"o":12.65,"t":"2025-11-11T05:00:00Z","v":3369722,"vw":13.411558},{"c":13.35,"h":13.86,"l":13.235,"n":23443,"o":13.5,"t":"2025-11-12T05:00:00Z","v":2131222,"vw":13.444431},{"c":13.14,"h":13.55,"l":13.02,"n":23507,"o":13.27,"t":"2025-11-13T05:00:00Z","v":2059906,"vw":13.201338},{"c":13.38,"h":13.69,"l":12.7,"n":15535,"o":12.96,"t":"2025-11-14T05:00:00Z","v":1427479,"vw":13.373316},{"c":13.41,"h":13.68,"l":13.36,"n":13604,"o":13.42,"t":"2025-11-17T05:00:00Z","v":1263743,"vw":13.451157},{"c":13.1,"h":13.485,"l":12.87,"n":16460,"o":13.28,"t":"2025-11-18T05:00:00Z","v":1410239,"vw":13.089708},{"c":13.35,"h":13.49,"l":12.98,"n":13430,"o":13.04,"t":"2025-11-19T05:00:00Z","v":1068701,"vw":13.32588},{"c":13.57,"h":13.81,"l":13.2726,"n":18468,"o":13.63,"t":"2025-11-20T05:00:00Z","v":1149298,"vw":13.550711},{"c":17.4,"h":18.59,"l":17.13,"n":131080,"o":18.55,"t":"2025-11-21T05:00:00Z","v":12711031,"vw":17.511679},{"c":18.26,"h":18.4,"l":17.54,"n":49144,"o":17.6,"t":"2025-11-24T05:00:00Z","v":5383034,"vw":18.12809},{"c":18.35,"h":18.74,"l":18.295,"n":33179,"o":18.38,"t":"2025-11-25T05:00:00Z","v":4395445,"vw":18.405062},{"c":18.34,"h":18.501,"l":18.25,"n":24583,"o":18.4,"t":"2025-11-26T05:00:00Z","v":2916715,"vw":18.381956},{"c":18.34,"h":18.405,"l":18.13,"n":8796,"o":18.4,"t":"2025-11-28T05:00:00Z","v":923863,"vw":18.326173},{"c":18.4,"h":18.45,"l":18.14,"n":18527,"o":18.17,"t":"2025-12-01T05:00:00Z","v":2408461,"vw":18.391506},{"c":18.3,"h":18.47,"l":18.195,"n":16821,"o":18.41,"t":"2025-12-02T05:00:00Z","v":1357263,"vw":18.334973},{"c":18.29,"h":18.385,"l":18.22,"n":15641,"o":18.29,"t":"2025-12-03T05:00:00Z","v":1415980,"vw":18.305344},{"c":18.13,"h":18.27,"l":18.11,"n":13994,"o":18.19,"t":"2025-12-04T05:00:00Z","v":1111597,"vw":18.158885},{"c":18.22,"h":18.345,"l":17.99,"n":16523,"o":18.19,"t":"2025-12-05T05:00:00Z","v":1478046,"vw":18.150436},{"c":18.22,"h":18.38,"l":18.13,"n":18915,"o":18.36,"t":"2025-12-08T05:00:00Z","v":1354258,"vw":18.236246},{"c":18.09,"h":18.28,"l":18.07,"n":18322,"o":18.14,"t":"2025-12-09T05:00:00Z","v":1600012,"vw":18.164367},{"c":18.1,"h":18.25,"l":17.97,"n":17980,"o":18.03,"t":"2025-12-10T05:00:00Z","v":1246701,"vw":18.117939},{"c":18.06,"h":18.29,"l":18.025,"n":17281,"o":18.14,"t":"2025-12-11T05:00:00Z","v":1261087,"vw":18.145751},{"c":18.12,"h":18.24,"l":18.02,"n":16959,"o":18.2,"t":"2025-12-12T05:00:00Z","v":1336588,"vw":18.121846},{"c":17.74,"h":18.25,"l":17.73,"n":21742,"o":18.25,"t":"2025-12-15T05:00:00Z","v":1879631,"vw":17.876764},{"c":17.85,"h":17.99,"l":17.69,"n":23603,"o":17.7,"t":"2025-12-16T05:00:00Z","v":2132613,"vw":17.86317},{"c":17.98,"h":18.18,"l":17.86,"n":19629,"o":17.86,"t":"2025-12-17T05:00:00Z","v":1450606,"vw":18.027008},{"c":17.99,"h":18.19,"l":17.92,"n":17035,"o":18.19,"t":"2025-12-18T05:00:00Z","v":1439181,"vw":18.016454},{"c":18.21,"h":18.23,"l":17.94,"n":17697,"o":17.95,"t":"2025-12-19T05:00:00Z","v":3910413,"vw":18.160108},{"c":18.34,"h":18.49,"l":18.19,"n":13002,"o":18.3,"t":"2025-12-22T05:00:00Z","v":3157591,"vw":18.33919},{"c":18.27,"h":18.435,"l":18.16,"n":13813,"o":18.33,"t":"2025-12-23T05:00:00Z","v":1001158,"vw":18.297181},{"c":18.22,"h":18.37,"l":18.19,"n":6502,"o":18.3,"t":"2025-12-24T05:00:00Z","v":577801,"vw":18.249236},{"c":17.93,"h":18.27,"l":17.92,"n":10866,"o":18.18,"t":"2025-12-26T05:00:00Z","v":1192499,"vw":17.959037},{"c":17.96,"h":18.015,"l":17.83,"n":12908,"o":17.83,"t":"2025-12-29T05:00:00Z","v":1272633,"vw":17.926153},{"c":18,"h":18.17,"l":17.9125,"n":12137,"o":17.97,"t":"2025-12-30T05:00:00Z","v":739023,"vw":18.030181},{"c":17.92,"h":18.17,"l":17.87,"n":10069,"o":18.04,"t":"2025-12-31T05:00:00Z","v":1280392,"vw":17.940392},{"c":17.9,"h":18.03,"l":17.82,"n":12579,"o":18.03,"t":"2026-01-02T05:00:00Z","v":1290747,"vw":17.91475},{"c":18.14,"h":18.26,"l":17.78,"n":16219,"o":17.8,"t":"2026-01-05T05:00:00Z","v":1144162,"vw":18.14344},{"c":18.2,"h":18.37,"l":18.05,"n":13774,"o":18.07,"t":"2026-01-06T05:00:00Z","v":1018193,"vw":18.205703},{"c":18.01,"h":18.36,"l":18,"n":15039,"o":18.25,"t":"2026-01-07T05:00:00Z","v":1162360,"vw":18.079288},{"c":18.29,"h":18.375,"l":17.92,"n":13999,"o":17.93,"t":"2026-01-08T05:00:00Z","v":1319191,"vw":18.190283},{"c":18.36,"h":18.45,"l":18.12,"n":14209,"o":18.12,"t":"2026-01-09T05:00:00Z","v":1136256,"vw":18.358611},{"c":18.53,"h":18.58,"l":18.22,"n":13826,"o":18.29,"t":"2026-01-12T05:00:00Z","v":1283423,"vw":18.459917},{"c":18.54,"h":18.7,"l":18.4664,"n":12912,"o":18.65,"t":"2026-01-13T05:00:00Z","v":812830,"vw":18.557672},{"c":18.52,"h":18.67,"l":18.44,"n":16427,"o":18.54,"t":"2026-01-14T05:00:00Z","v":1015859,"vw":18.53048},{"c":18.56,"h":18.68,"l":18.53,"n":11612,"o":18.59,"t":"2026-01-15T05:00:00Z","v":775972,"vw":18.589508},{"c":18.44,"h":18.72,"l":18.415,"n":12131,"o":18.48,"t":"2026-01-16T05:00:00Z","v":755985,"vw":18.478334},{"c":18.28,"h":18.35,"l":18.09,"n":14247,"o":18.22,"t":"2026-01-20T05:00:00Z","v":1704157,"vw":18.243954},{"c":18.77,"h":18.87,"l":18.35,"n":14524,"o":18.44,"t":"2026-01-21T05:00:00Z","v":974382,"vw":18.716666},{"c":18.96,"h":19.32,"l":18.93,"n":19857,"o":18.96,"t":"2026-01-22T05:00:00Z","v":1887850,"vw":19.06397},{"c":18.83,"h":18.99,"l":18.745,"n":12932,"o":18.95,"t":"2026-01-23T05:00:00Z","v":811856,"vw":18.849249},{"c":18.63,"h":19.01,"l":18.6,"n":10741,"o":19.01,"t":"2026-01-26T05:00:00Z","v":731831,"vw":18.696412},{"c":18.81,"h":18.81,"l":18.56,"n":12941,"o":18.68,"t":"2026-01-27T05:00:00Z","v":1055743,"vw":18.745538},{"c":18.84,"h":19.33,"l":18.69,"n":25330,"o":18.87,"t":"2026-01-28T05:00:00Z","v":3896980,"vw":19.112001},{"c":18.99,"h":19.23,"l":18.83,"n":23417,"o":19.08,"t":"2026-01-29T05:00:00Z","v":2281410,"vw":19.021878},{"c":18.92,"h":19.04,"l":18.77,"n":14119,"o":18.79,"t":"2026-01-30T05:00:00Z","v":835930,"vw":18.906654},{"c":19.26,"h":19.305,"l":18.82,"n":15830,"o":18.9,"t":"2026-02-02T05:00:00Z","v":1173276,"vw":19.186853},{"c":19.19,"h":19.42,"l":18.83,"n":17262,"o":19.4,"t":"2026-02-03T05:00:00Z","v":1191801,"vw":19.107381},{"c":19.04,"h":19.26,"l":18.83,"n":15537,"o":19.25,"t":"2026-02-04T05:00:00Z","v":823184,"vw":19.03145},{"c":19.12,"h":19.18,"l":18.65,"n":16372,"o":18.945,"t":"2026-02-05T05:00:00Z","v":980873,"vw":18.966267},{"c":19.34,"h":19.4,"l":19.135,"n":16374,"o":19.32,"t":"2026-02-06T05:00:00Z","v":922338,"vw":19.315867},{"c":19.16,"h":19.35,"l":19.12,"n":13549,"o":19.34,"t":"2026-02-09T05:00:00Z","v":751720,"vw":19.217526},{"c":18.86,"h":19.16,"l":18.82,"n":13998,"o":19.11,"t":"2026-02-10T05:00:00Z","v":1112542,"vw":18.90313},{"c":19.38,"h":19.43,"l":18.89,"n":21106,"o":19.04,"t":"2026-02-11T05:00:00Z","v":1892825,"vw":19.243924},{"c":19.04,"h":19.48,"l":18.93,"n":27281,"o":19.42,"t":"2026-02-12T05:00:00Z","v":2944939,"vw":19.152529},{"c":18.92,"h":19.215,"l":18.91,"n":26674,"o":19.13,"t":"2026-02-13T05:00:00Z","v":2317235,"vw":19.033549},{"c":19,"h":19.06,"l":18.72,"n":15507,"o":18.9,"t":"2026-02-17T05:00:00Z","v":807864,"vw":18.973338},{"c":19.2,"h":19.255,"l":19,"n":11721,"o":19.04,"t":"2026-02-18T05:00:00Z","v":576726,"vw":19.172626},{"c":19.34,"h":19.34,"l":19.02,"n":12803,"o":19.03,"t":"2026-02-19T05:00:00Z","v":970437,"vw":19.266087},{"c":19.16,"h":19.36,"l":19.135,"n":13194,"o":19.32,"t":"2026-02-20T05:00:00Z","v":884833,"vw":19.20297},{"c":19.11,"h":19.29,"l":19.045,"n":17773,"o":19.18,"t":"2026-02-23T05:00:00Z","v":1049794,"vw":19.135851},{"c":17.93,"h":19.15,"l":17.89,"n":23372,"o":19.1,"t":"2026-02-24T05:00:00Z","v":1750645,"vw":18.218548},{"c":17.85,"h":17.95,"l":16.81,"n":34565,"o":17.54,"t":"2026-02-25T05:00:00Z","v":3747660,"vw":17.631678},{"c":18.59,"h":18.68,"l":17.85,"n":21459,"o":17.86,"t":"2026-02-26T05:00:00Z","v":1425602,"vw":18.433873},{"c":18.93,"h":19.04,"l":18.4091,"n":16043,"o":18.56,"t":"2026-02-27T05:00:00Z","v":1396085,"vw":18.892179},{"c":18.3,"h":18.9,"l":18.26,"n":16565,"o":18.73,"t":"2026-03-02T05:00:00Z","v":1068638,"vw":18.383362},{"c":17.92,"h":18.09,"l":17.79,"n":15191,"o":18.03,"t":"2026-03-03T05:00:00Z","v":940021,"vw":17.93775},{"c":18.16,"h":18.57,"l":17.78,"n":16286,"o":17.92,"t":"2026-03-04T05:00:00Z","v":1532330,"vw":18.339081},{"c":17.93,"h":18.28,"l":17.9,"n":19676,"o":17.9,"t":"2026-03-05T05:00:00Z","v":1116372,"vw":18.013615},{"c":17.65,"h":18,"l":17.415,"n":17781,"o":17.67,"t":"2026-03-06T05:00:00Z","v":1140886,"vw":17.660908},{"c":17.95,"h":18,"l":17.43,"n":17840,"o":17.57,"t":"2026-03-09T04:00:00Z","v":998973,"vw":17.816303},{"c":18.01,"h":18.26,"l":17.855,"n":16077,"o":18.07,"t":"2026-03-10T04:00:00Z","v":844761,"vw":18.073583},{"c":17.94,"h":18.31,"l":17.79,"n":12537,"o":17.92,"t":"2026-03-11T04:00:00Z","v":1026931,"vw":17.986938},{"c":17.83,"h":18.31,"l":17.63,"n":21725,"o":17.7,"t":"2026-03-12T04:00:00Z","v":2891600,"vw":18.011585},{"c":17.84,"h":18.025,"l":17.69,"n":18099,"o":18.01,"t":"2026-03-13T04:00:00Z","v":1740972,"vw":17.828157},{"c":18.02,"h":18.09,"l":17.77,"n":19200,"o":18.03,"t":"2026-03-16T04:00:00Z","v":3160485,"vw":18.003676},{"c":18.29,"h":18.41,"l":18.05,"n":14095,"o":18.19,"t":"2026-03-17T04:00:00Z","v":1032516,"vw":18.234333},{"c":18.15,"h":18.34,"l":18.1,"n":14727,"o":18.26,"t":"2026-03-18T04:00:00Z","v":1679736,"vw":18.207727},{"c":18.23,"h":18.3,"l":18.01,"n":14185,"o":18.3,"t":"2026-03-19T04:00:00Z","v":1436902,"vw":18.194302},{"c":18.08,"h":18.42,"l":17.97,"n":21989,"o":18.42,"t":"2026-03-20T04:00:00Z","v":3378871,"vw":18.082731},{"c":18.44,"h":18.6,"l":18.02,"n":15817,"o":18.24,"t":"2026-03-23T04:00:00Z","v":1349372,"vw":18.348548},{"c":18.4,"h":18.55,"l":18.16,"n":11184,"o":18.33,"t":"2026-03-24T04:00:00Z","v":729362,"vw":18.405877},{"c":18.79,"h":18.93,"l":18.374,"n":15747,"o":18.53,"t":"2026-03-25T04:00:00Z","v":1430248,"vw":18.772981},{"c":18.69,"h":18.82,"l":18.51,"n":15343,"o":18.68,"t":"2026-03-26T04:00:00Z","v":1563430,"vw":18.687695},{"c":18.83,"h":19,"l":18.58,"n":12516,"o":18.59,"t":"2026-03-27T04:00:00Z","v":688458,"vw":18.861073},{"c":18.85,"h":18.98,"l":18.73,"n":15585,"o":18.91,"t":"2026-03-30T04:00:00Z","v":1160754,"vw":18.857459},{"c":19.62,"h":19.945,"l":18.97,"n":19965,"o":19.13,"t":"2026-03-31T04:00:00Z","v":2285729,"vw":19.547281},{"c":19.73,"h":19.965,"l":19.61,"n":12847,"o":19.73,"t":"2026-04-01T04:00:00Z","v":835030,"vw":19.775492},{"c":19.9,"h":19.95,"l":19.55,"n":13936,"o":19.61,"t":"2026-04-02T04:00:00Z","v":3439666,"vw":19.841961},{"c":19.43,"h":19.83,"l":19.34,"n":12056,"o":19.79,"t":"2026-04-06T04:00:00Z","v":713152,"vw":19.490114},{"c":19.42,"h":19.54,"l":19.28,"n":12542,"o":19.48,"t":"2026-04-07T04:00:00Z","v":992257,"vw":19.38874},{"c":19.73,"h":19.905,"l":19.615,"n":13810,"o":19.7,"t":"2026-04-08T04:00:00Z","v":1679044,"vw":19.73764},{"c":19.63,"h":19.985,"l":19.625,"n":12962,"o":19.68,"t":"2026-04-09T04:00:00Z","v":924720,"vw":19.725921},{"c":19.56,"h":19.7889,"l":19.38,"n":11174,"o":19.67,"t":"2026-04-10T04:00:00Z","v":601739,"vw":19.528576},{"c":19.26,"h":19.6,"l":19.14,"n":10363,"o":19.52,"t":"2026-04-13T04:00:00Z","v":935310,"vw":19.263425},{"c":19.65,"h":19.66,"l":19.16,"n":10901,"o":19.23,"t":"2026-04-14T04:00:00Z","v":660286,"vw":19.557546},{"c":19.55,"h":19.63,"l":19.47,"n":11915,"o":19.56,"t":"2026-04-15T04:00:00Z","v":819988,"vw":19.54194},{"c":19.35,"h":19.68,"l":19.15,"n":13266,"o":19.45,"t":"2026-04-16T04:00:00Z","v":832496,"vw":19.364323},{"c":19.39,"h":19.59,"l":19.255,"n":9951,"o":19.36,"t":"2026-04-17T04:00:00Z","v":558633,"vw":19.41201},{"c":19.45,"h":19.505,"l":19.29,"n":12308,"o":19.35,"t":"2026-04-20T04:00:00Z","v":1129892,"vw":19.416451},{"c":19.35,"h":19.7,"l":19.19,"n":10809,"o":19.49,"t":"2026-04-21T04:00:00Z","v":782565,"vw":19.364066},{"c":19.23,"h":19.49,"l":19.11,"n":11064,"o":19.4,"t":"2026-04-22T04:00:00Z","v":679123,"vw":19.232349},{"c":19.44,"h":19.62,"l":19.1,"n":11632,"o":19.25,"t":"2026-04-23T04:00:00Z","v":651646,"vw":19.43542},{"c":19.31,"h":19.5,"l":19.2,"n":12696,"o":19.34,"t":"2026-04-24T04:00:00Z","v":680397,"vw":19.303795},{"c":19.35,"h":19.43,"l":19.195,"n":11955,"o":19.24,"t":"2026-04-27T04:00:00Z","v":622083,"vw":19.325452},{"c":19.44,"h":19.47,"l":19.1,"n":14077,"o":19.41,"t":"2026-04-28T04:00:00Z","v":846142,"vw":19.37285},{"c":19.25,"h":19.47,"l":19.2,"n":11317,"o":19.4,"t":"2026-04-29T04:00:00Z","v":663584,"vw":19.261584},{"c":19.69,"h":19.8,"l":19.275,"n":13948,"o":19.35,"t":"2026-04-30T04:00:00Z","v":924545,"vw":19.679546},{"c":19.66,"h":19.94,"l":19.53,"n":14081,"o":19.94,"t":"2026-05-01T04:00:00Z","v":943621,"vw":19.659702},{"c":19.16,"h":19.9299,"l":19.11,"n":14938,"o":19.66,"t":"2026-05-04T04:00:00Z","v":1110753,"vw":19.380436},{"c":19.39,"h":19.83,"l":19.1,"n":12678,"o":19.44,"t":"2026-05-05T04:00:00Z","v":1081001,"vw":19.475055},{"c":19.24,"h":19.66,"l":19.21,"n":12301,"o":19.5,"t":"2026-05-06T04:00:00Z","v":1031922,"vw":19.292541},{"c":19.21,"h":19.305,"l":18.97,"n":13189,"o":19.22,"t":"2026-05-07T04:00:00Z","v":850466,"vw":19.187323},{"c":19.26,"h":19.465,"l":19.1,"n":11885,"o":19.4,"t":"2026-05-08T04:00:00Z","v":735545,"vw":19.242327},{"c":18.88,"h":19.51,"l":18.77,"n":18087,"o":19.26,"t":"2026-05-11T04:00:00Z","v":1254805,"vw":19.023912},{"c":19.67,"h":19.94,"l":18.537,"n":22371,"o":19.51,"t":"2026-05-12T04:00:00Z","v":1643816,"vw":19.593509},{"c":19.48,"h":19.85,"l":19.43,"n":15238,"o":19.73,"t":"2026-05-13T04:00:00Z","v":1109527,"vw":19.584009},{"c":19.74,"h":19.86,"l":19.28,"n":18102,"o":19.53,"t":"2026-05-14T04:00:00Z","v":1187267,"vw":19.675983},{"c":19.39,"h":19.69,"l":19.305,"n":13428,"o":19.69,"t":"2026-05-15T04:00:00Z","v":835964,"vw":19.43646},{"c":19.33,"h":19.59,"l":19.21,"n":13695,"o":19.21,"t":"2026-05-18T04:00:00Z","v":1190311,"vw":19.390822},{"c":19.18,"h":19.51,"l":19.12,"n":15142,"o":19.2,"t":"2026-05-19T04:00:00Z","v":2005651,"vw":19.295099},{"c":19.53,"h":19.72,"l":19.2722,"n":16629,"o":19.28,"t":"2026-05-20T04:00:00Z","v":1197354,"vw":19.516727},{"c":19.84,"h":19.85,"l":19.31,"n":14909,"o":19.4,"t":"2026-05-21T04:00:00Z","v":1179651,"vw":19.707887},{"c":19.6,"h":19.685,"l":19.13,"n":22611,"o":19.64,"t":"2026-05-22T04:00:00Z","v":2257880,"vw":19.423607},{"c":19.8,"h":20.27,"l":19.39,"n":61440,"o":19.67,"t":"2026-05-26T04:00:00Z","v":20019003,"vw":19.831611},{"c":20.06,"h":20.23,"l":19.64,"n":34421,"o":19.76,"t":"2026-05-27T04:00:00Z","v":4549442,"vw":20.016094},{"c":21.22,"h":21.415,"l":20.01,"n":40770,"o":20.01,"t":"2026-05-28T04:00:00Z","v":8130426,"vw":20.879168},{"c":20.75,"h":21.298,"l":20.6,"n":29754,"o":21.09,"t":"2026-05-29T04:00:00Z","v":5703870,"vw":20.824331},{"c":20.75,"h":20.75,"l":20.75,"n":0,"o":20.75,"t":"2026-06-01T04:00:00Z","v":0,"vw":0},{"c":19.2,"h":21.41,"l":17.35,"n":12068,"o":18.45,"t":"2026-06-02T04:00:00Z","v":793516,"vw":19.381455},{"c":17.75,"h":19.8,"l":17.615,"n":22005,"o":19.02,"t":"2026-06-03T04:00:00Z","v":1960719,"vw":18.081018},{"c":19.7,"h":19.76,"l":18.02,"n":11737,"o":18.02,"t":"2026-06-04T04:00:00Z","v":964306,"vw":19.288641},{"c":19.3,"h":19.8,"l":18.75,"n":9328,"o":19.37,"t":"2026-06-05T04:00:00Z","v":677657,"vw":19.224969},{"c":19.88,"h":20.4,"l":19.37,"n":7757,"o":19.6,"t":"2026-06-08T04:00:00Z","v":733598,"vw":20.011893},{"c":21.13,"h":21.37,"l":19.62,"n":9958,"o":19.62,"t":"2026-06-09T04:00:00Z","v":846371,"vw":20.805391},{"c":20.49,"h":21.4626,"l":20.19,"n":7440,"o":21.05,"t":"2026-06-10T04:00:00Z","v":617378,"vw":20.687352},{"c":21.13,"h":21.72,"l":20.735,"n":8725,"o":21.06,"t":"2026-06-11T04:00:00Z","v":486817,"vw":21.274633},{"c":21.35,"h":21.74,"l":20.97,"n":4925,"o":20.97,"t":"2026-06-12T04:00:00Z","v":250128,"vw":21.433468},{"c":20.71,"h":21.91,"l":20.51,"n":5715,"o":21.5,"t":"2026-06-15T04:00:00Z","v":262619,"vw":20.848462},{"c":20.82,"h":21.17,"l":20.57,"n":4697,"o":20.78,"t":"2026-06-16T04:00:00Z","v":277850,"vw":20.871321},{"c":21.17,"h":21.45,"l":20.85,"n":6597,"o":20.95,"t":"2026-06-17T04:00:00Z","v":400406,"vw":21.18104},{"c":22.01,"h":22.14,"l":20.73,"n":5964,"o":21.38,"t":"2026-06-18T04:00:00Z","v":507494,"vw":21.810578},{"c":21.6,"h":22.2,"l":21.225,"n":5592,"o":22.13,"t":"2026-06-22T04:00:00Z","v":475980,"vw":21.694194},{"c":21.96,"h":22.12,"l":21.277,"n":5669,"o":21.4,"t":"2026-06-23T04:00:00Z","v":292480,"vw":21.883727},{"c":21.81,"h":22.26,"l":21.45,"n":3922,"o":22.03,"t":"2026-06-24T04:00:00Z","v":298219,"vw":21.878258},{"c":20.58,"h":22.04,"l":20.52,"n":5414,"o":21.62,"t":"2026-06-25T04:00:00Z","v":456137,"vw":21.418575},{"c":22.05,"h":22.125,"l":20.2701,"n":6240,"o":20.58,"t":"2026-06-26T04:00:00Z","v":1065350,"vw":21.936289},{"c":21.88,"h":22.23,"l":21.37,"n":4631,"o":22.05,"t":"2026-06-29T04:00:00Z","v":278441,"vw":21.81312},{"c":21.95,"h":22.2,"l":21.58,"n":3504,"o":21.96,"t":"2026-06-30T04:00:00Z","v":226952,"vw":21.97176},{"c":23.22,"h":23.27,"l":21.85,"n":8409,"o":21.9,"t":"2026-07-01T04:00:00Z","v":729121,"vw":22.845952},{"c":22.59,"h":23.56,"l":22.37,"n":7400,"o":23.48,"t":"2026-07-02T04:00:00Z","v":596479,"vw":22.792023},{"c":23.1,"h":23.285,"l":22.34,"n":7848,"o":22.37,"t":"2026-07-06T04:00:00Z","v":896812,"vw":23.08912},{"c":22.53,"h":23.5,"l":22.1,"n":5058,"o":23.22,"t":"2026-07-07T04:00:00Z","v":437632,"vw":22.755085},{"c":22.81,"h":23.1,"l":22.06,"n":5893,"o":22.82,"t":"2026-07-08T04:00:00Z","v":547878,"vw":22.774442},{"c":22.92,"h":23,"l":22.33,"n":6251,"o":22.69,"t":"2026-07-09T04:00:00Z","v":417421,"vw":22.762699},{"c":23.28,"h":23.475,"l":22.605,"n":5076,"o":22.78,"t":"2026-07-10T04:00:00Z","v":232018,"vw":23.184094},{"c":22.92,"h":23.44,"l":22.865,"n":3861,"o":23.42,"t":"2026-07-13T04:00:00Z","v":179525,"vw":23.084586},{"c":22.55,"h":23.3899,"l":22.345,"n":5305,"o":23.08,"t":"2026-07-14T04:00:00Z","v":230501,"vw":22.649485},{"c":22.78,"h":23.09,"l":22.2818,"n":5811,"o":22.49,"t":"2026-07-15T04:00:00Z","v":265502,"vw":22.804207},{"c":22.8,"h":23.34,"l":22.665,"n":4657,"o":22.85,"t":"2026-07-16T04:00:00Z","v":745018,"vw":22.878605},{"c":22.91,"h":23.55,"l":22.36,"n":3885,"o":22.61,"t":"2026-07-17T04:00:00Z","v":230532,"vw":23.00771},{"c":22.08,"h":23.5599,"l":22.06,"n":5446,"o":23.15,"t":"2026-07-20T04:00:00Z","v":555858,"vw":22.333197},{"c":21.87,"h":22.97,"l":21.52,"n":4908,"o":22.33,"t":"2026-07-21T04:00:00Z","v":323003,"vw":21.856182},{"c":22.97,"h":22.98,"l":21.715,"n":4810,"o":21.76,"t":"2026-07-22T04:00:00Z","v":722056,"vw":22.117786},{"c":22.53,"h":22.92,"l":22.1,"n":5029,"o":22.78,"t":"2026-07-23T04:00:00Z","v":204924,"vw":22.584918},{"c":22.08,"h":22.89,"l":22.08,"n":5017,"o":22.88,"t":"2026-07-24T04:00:00Z","v":214992,"vw":22.345683},{"c":22.07,"h":22.52,"l":22.07,"n":4821,"o":22.22,"t":"2026-07-27T04:00:00Z","v":311972,"vw":22.225205},{"c":22.16,"h":22.34,"l":21.5,"n":4457,"o":22.31,"t":"2026-07-28T04:00:00Z","v":1107588,"vw":22.055375},{"c":22.19,"h":23.09,"l":21.99,"n":4694,"o":22.18,"t":"2026-07-29T04:00:00Z","v":279116,"vw":22.474997},{"c":22.21,"h":22.65,"l":21.85,"n":3634,"o":22.38,"t":"2026-07-30T04:00:00Z","v":205560,"vw":22.243072},{"c":22.18,"h":22.67,"l":21.93,"n":3855,"o":22.5,"t":"2026-07-31T04:00:00Z","v":159705,"vw":22.362259},{"c":23.15,"h":23.425,"l":22.415,"n":5063,"o":22.62,"t":"2026-08-03T04:00:00Z","v":350068,"vw":23.056289},{"c":23.86,"h":24.07,"l":22.98,"n":6225,"o":22.98,"t":"2026-08-04T04:00:00Z","v":312250,"vw":23.707786},{"c":23.01,"h":24.2,"l":22.89,"n":3498,"o":24.2,"t":"2026-08-05T04:00:00Z","v":181606,"vw":23.141505},{"c":22.41,"h":23.35,"l":22.195,"n":3225,"o":23.1,"t":"2026-08-06T04:00:00Z","v":247104,"vw":22.690105},{"c":22.07,"h":22.685,"l":22.01,"n":4109,"o":22.68,"t":"2026-08-07T04:00:00Z","v":238761,"vw":22.245948},{"c":21.87,"h":22.585,"l":21.18,"n":7429,"o":22.09,"t":"2026-08-10T04:00:00Z","v":429998,"vw":21.924195},{"c":20.14,"h":23.7,"l":20.07,"n":12174,"o":22.5,"t":"2026-08-11T04:00:00Z","v":1046711,"vw":21.586441},{"c":20.73,"h":20.85,"l":19.555,"n":9468,"o":20.2,"t":"2026-08-12T04:00:00Z","v":565249,"vw":20.135241},{"c":20.07,"h":21.2,"l":19.97,"n":6258,"o":20.68,"t":"2026-08-13T04:00:00Z","v":372617,"vw":20.406175},{"c":20.59,"h":20.87,"l":20.06,"n":10181,"o":20.12,"t":"2026-08-14T04:00:00Z","v":477183,"vw":20.542444},{"c":20.91,"h":20.99,"l":20.2875,"n":5547,"o":20.43,"t":"2026-08-17T04:00:00Z","v":361819,"vw":20.728482},{"c":19.66,"h":21.02,"l":19.36,"n":7032,"o":20.86,"t":"2026-08-18T04:00:00Z","v":485734,"vw":19.788327},{"c":20.52,"h":20.731,"l":20.095,"n":6415,"o":20.1,"t":"2026-08-19T04:00:00Z","v":365465,"vw":20.493707},{"c":20.31,"h":20.355,"l":19.8,"n":5561,"o":20.35,"t":"2026-08-20T04:00:00Z","v":199173,"vw":20.211702},{"c":20.65,"h":20.87,"l":20.04,"n":4275,"o":20.36,"t":"2026-08-21T04:00:00Z","v":158901,"vw":20.579434},{"c":21.12,"h":21.25,"l":20.66,"n":3531,"o":20.8,"t":"2026-08-24T04:00:00Z","v":156088,"vw":21.085825},{"c":21.62,"h":21.815,"l":21.1,"n":4659,"o":21.11,"t":"2026-08-25T04:00:00Z","v":180899,"vw":21.597611},{"c":23.08,"h":23.14,"l":21.33,"n":7119,"o":21.61,"t":"2026-08-26T04:00:00Z","v":780327,"vw":22.683752},{"c":22.47,"h":23.61,"l":22.31,"n":8151,"o":23.11,"t":"2026-08-27T04:00:00Z","v":613676,"vw":22.686066},{"c":22.28,"h":22.86,"l":21.99,"n":4794,"o":22.66,"t":"2026-08-28T04:00:00Z","v":244332,"vw":22.344179},{"c":22.28,"h":22.5199,"l":22,"n":4287,"o":22.12,"t":"2026-08-31T04:00:00Z","v":289368,"vw":22.293581},{"c":22.01,"h":22.48,"l":21.98,"n":6909,"o":22.05,"t":"2026-09-01T04:00:00Z","v":314535,"vw":22.137439},{"c":22.79,"h":22.85,"l":22.15,"n":4590,"o":22.26,"t":"2026-09-02T04:00:00Z","v":253398,"vw":22.679556},{"c":23.28,"h":23.46,"l":22.68,"n":4763,"o":23.09,"t":"2026-09-03T04:00:00Z","v":320678,"vw":23.276511},{"c":22.87,"h":23.26,"l":22.765,"n":5951,"o":23.09,"t":"2026-09-04T04:00:00Z","v":221718,"vw":22.921407},{"c":23.32,"h":23.46,"l":22.5,"n":7906,"o":22.89,"t":"2026-09-08T04:00:00Z","v":335752,"vw":23.265833},{"c":22.55,"h":23.13,"l":22.16,"n":5188,"o":22.98,"t":"2026-09-09T04:00:00Z","v":199062,"vw":22.533014},{"c":22.21,"h":22.92,"l":22.04,"n":5529,"o":22.51,"t":"2026-09-10T04:00:00Z","v":253042,"vw":22.396979},{"c":22.31,"h":23.22,"l":22.105,"n":4236,"o":22.62,"t":"2026-09-11T04:00:00Z","v":199257,"vw":22.353372},{"c":21.55,"h":22.18,"l":21.52,"n":7461,"o":22.09,"t":"2026-09-14T04:00:00Z","v":419208,"vw":21.777807},{"c":21.51,"h":21.94,"l":21.15,"n":4561,"o":21.5,"t":"2026-09-15T04:00:00Z","v":226795,"vw":21.565576},{"c":20.52,"h":21.73,"l":20.265,"n":9229,"o":21.48,"t":"2026-09-16T04:00:00Z","v":555779,"vw":20.686623},{"c":20.55,"h":21.29,"l":20.47,"n":4197,"o":21.29,"t":"2026-09-17T04:00:00Z","v":220204,"vw":20.764107},{"c":20.62,"h":20.83,"l":20.35,"n":4769,"o":20.5,"t":"2026-09-18T04:00:00Z","v":440494,"vw":20.569777},{"c":20.72,"h":21.19,"l":20.5,"n":3452,"o":20.85,"t":"2026-09-21T04:00:00Z","v":175285,"vw":20.765924},{"c":20.6,"h":21.3613,"l":20.585,"n":3670,"o":20.76,"t":"2026-09-22T04:00:00Z","v":170297,"vw":20.685254},{"c":19.43,"h":20.65,"l":19.295,"n":6646,"o":20.64,"t":"2026-09-23T04:00:00Z","v":545393,"vw":19.933313},{"c":19.43,"h":19.87,"l":19.17,"n":4489,"o":19.31,"t":"2026-09-24T04:00:00Z","v":246709,"vw":19.398378},{"c":19.15,"h":19.49,"l":18.92,"n":4733,"o":19.35,"t":"2026-09-25T04:00:00Z","v":278195,"vw":19.144591},{"c":19.35,"h":19.61,"l":18.85,"n":5975,"o":18.94,"t":"2026-09-28T04:00:00Z","v":298254,"vw":19.350962},{"c":19.5,"h":19.69,"l":19.17,"n":8811,"o":19.22,"t":"2026-09-29T04:00:00Z","v":511865,"vw":19.490434},{"c":19.53,"h":19.84,"l":19.29,"n":6223,"o":19.64,"t":"2026-09-30T04:00:00Z","v":390390,"vw":19.56757},{"c":19.46,"h":19.795,"l":18.89,"n":6491,"o":19.39,"t":"2026-10-01T04:00:00Z","v":342223,"vw":19.394146},{"c":20.21,"h":20.46,"l":19.445,"n":4052,"o":19.84,"t":"2026-10-02T04:00:00Z","v":229306,"vw":20.046898},{"c":20.37,"h":20.65,"l":20,"n":3777,"o":20.47,"t":"2026-10-05T04:00:00Z","v":178070,"vw":20.403904},{"c":19.94,"h":20.49,"l":19.9,"n":4214,"o":20.47,"t":"2026-10-06T04:00:00Z","v":180086,"vw":20.060787},{"c":19.66,"h":19.945,"l":19.425,"n":4115,"o":19.78,"t":"2026-10-07T04:00:00Z","v":216889,"vw":19.739799},{"c":19.79,"h":19.895,"l":19.44,"n":5476,"o":19.62,"t":"2026-10-08T04:00:00Z","v":259723,"vw":19.721732},{"c":19.75,"h":20.13,"l":19.615,"n":3442,"o":19.81,"t":"2026-10-09T04:00:00Z","v":185694,"vw":19.803909},{"c":19.66,"h":19.96,"l":19.5,"n":4433,"o":19.69,"t":"2026-10-12T04:00:00Z","v":175301,"vw":19.732585},{"c":20.42,"h":20.58,"l":19.52,"n":4711,"o":19.52,"t":"2026-10-13T04:00:00Z","v":280254,"vw":20.24015},{"c":19.48,"h":20.525,"l":19.437,"n":6468,"o":20.2,"t":"2026-10-14T04:00:00Z","v":259536,"vw":19.790373},{"c":19.59,"h":20,"l":19.25,"n":5012,"o":19.54,"t":"2026-10-15T04:00:00Z","v":315129,"vw":19.569827},{"c":19.43,"h":19.945,"l":19.36,"n":4571,"o":19.84,"t":"2026-10-16T04:00:00Z","v":250056,"vw":19.537619},{"c":19.38,"h":20,"l":19.36,"n":5408,"o":19.515,"t":"2026-10-19T04:00:00Z","v":289644,"vw":19.653412},{"c":19.94,"h":20.33,"l":19.525,"n":5146,"o":19.55,"t":"2026-10-20T04:00:00Z","v":262422,"vw":20.029223},{"c":20,"h":20.15,"l":19.58,"n":5300,"o":19.97,"t":"2026-10-21T04:00:00Z","v":376892,"vw":19.894189},{"c":19.15,"h":20.38,"l":19.09,"n":5715,"o":19.99,"t":"2026-10-22T04:00:00Z","v":392147,"vw":19.421367},{"c":18.91,"h":19.86,"l":18.58,"n":3167,"o":19.04,"t":"2026-10-23T04:00:00Z","v":184356,"vw":18.887729}],"volatilityBars":[{"c":20.72,"h":20.72,"l":20.72,"n":2,"o":20.72,"t":"2026-09-22T13:00:00Z","v":1000,"vw":20.72},{"c":21.51,"h":21.51,"l":21.51,"n":5,"o":21.51,"t":"2026-09-22T13:15:00Z","v":597,"vw":21.51},{"c":20.66,"h":21.3613,"l":20.66,"n":57,"o":20.76,"t":"2026-09-22T13:30:00Z","v":8651,"vw":21.087779},{"c":20.71,"h":20.91,"l":20.71,"n":32,"o":20.76,"t":"2026-09-22T13:45:00Z","v":4366,"vw":20.75794},{"c":20.97,"h":21.065,"l":20.82,"n":77,"o":20.82,"t":"2026-09-22T14:00:00Z","v":4384,"vw":20.924878},{"c":20.71,"h":20.94,"l":20.71,"n":61,"o":20.94,"t":"2026-09-22T14:15:00Z","v":2616,"vw":20.867871},{"c":20.71,"h":20.72,"l":20.71,"n":17,"o":20.72,"t":"2026-09-22T14:30:00Z","v":648,"vw":20.713333},{"c":20.7,"h":20.7,"l":20.585,"n":79,"o":20.63,"t":"2026-09-22T14:45:00Z","v":3374,"vw":20.630652},{"c":20.73,"h":20.775,"l":20.73,"n":76,"o":20.775,"t":"2026-09-22T15:00:00Z","v":2267,"vw":20.764444},{"c":20.72,"h":20.74,"l":20.67,"n":52,"o":20.74,"t":"2026-09-22T15:15:00Z","v":3437,"vw":20.717143},{"c":20.64,"h":20.68,"l":20.64,"n":44,"o":20.68,"t":"2026-09-22T15:30:00Z","v":1748,"vw":20.6635},{"c":20.69,"h":20.69,"l":20.615,"n":44,"o":20.65,"t":"2026-09-22T15:45:00Z","v":1912,"vw":20.644286},{"c":20.75,"h":20.75,"l":20.7,"n":24,"o":20.7,"t":"2026-09-22T16:00:00Z","v":885,"vw":20.731667},{"c":20.78,"h":20.78,"l":20.7,"n":25,"o":20.7,"t":"2026-09-22T16:15:00Z","v":908,"vw":20.752},{"c":20.775,"h":20.775,"l":20.75,"n":14,"o":20.775,"t":"2026-09-22T16:30:00Z","v":522,"vw":20.76875},{"c":20.78,"h":20.81,"l":20.78,"n":69,"o":20.8,"t":"2026-09-22T16:45:00Z","v":2271,"vw":20.79},{"c":20.73,"h":20.755,"l":20.63,"n":90,"o":20.755,"t":"2026-09-22T17:00:00Z","v":5384,"vw":20.686003},{"c":20.695,"h":20.695,"l":20.695,"n":13,"o":20.695,"t":"2026-09-22T17:15:00Z","v":562,"vw":20.695},{"c":20.68,"h":20.705,"l":20.64,"n":52,"o":20.705,"t":"2026-09-22T17:30:00Z","v":1318,"vw":20.676535},{"c":20.695,"h":20.755,"l":20.655,"n":255,"o":20.655,"t":"2026-09-22T17:45:00Z","v":10202,"vw":20.702618},{"c":20.66,"h":20.71,"l":20.66,"n":58,"o":20.695,"t":"2026-09-22T18:00:00Z","v":2652,"vw":20.6736},{"c":20.63,"h":20.66,"l":20.63,"n":93,"o":20.66,"t":"2026-09-22T18:15:00Z","v":5646,"vw":20.638077},{"c":20.67,"h":20.68,"l":20.62,"n":91,"o":20.62,"t":"2026-09-22T18:30:00Z","v":2635,"vw":20.651477},{"c":20.69,"h":20.69,"l":20.675,"n":53,"o":20.69,"t":"2026-09-22T18:45:00Z","v":1734,"vw":20.685882},{"c":20.6701,"h":20.72,"l":20.6701,"n":48,"o":20.695,"t":"2026-09-22T19:00:00Z","v":1616,"vw":20.690409},{"c":20.69,"h":20.705,"l":20.68,"n":70,"o":20.68,"t":"2026-09-22T19:15:00Z","v":2258,"vw":20.693967},{"c":20.625,"h":20.71,"l":20.62,"n":291,"o":20.705,"t":"2026-09-22T19:30:00Z","v":11597,"vw":20.670526},{"c":20.6,"h":20.66,"l":20.6,"n":832,"o":20.625,"t":"2026-09-22T19:45:00Z","v":33608,"vw":20.618925},{"c":20.6,"h":20.6,"l":20.6,"n":9,"o":20.6,"t":"2026-09-22T20:00:00Z","v":37947,"vw":20.6},{"c":20.88,"h":20.91,"l":20.5,"n":24,"o":20.6,"t":"2026-09-23T11:00:00Z","v":1549,"vw":20.65537},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-09-23T12:15:00Z","v":500,"vw":20.7},{"c":20.34,"h":20.34,"l":20.34,"n":1,"o":20.34,"t":"2026-09-23T12:30:00Z","v":100,"vw":20.34},{"c":20.47,"h":20.65,"l":20.37,"n":152,"o":20.64,"t":"2026-09-23T13:30:00Z","v":11713,"vw":20.513179},{"c":20.48,"h":20.52,"l":20.32,"n":73,"o":20.46,"t":"2026-09-23T13:45:00Z","v":7643,"vw":20.451668},{"c":20.38,"h":20.5,"l":20.38,"n":332,"o":20.5,"t":"2026-09-23T14:00:00Z","v":18143,"vw":20.440756},{"c":20.34,"h":20.49,"l":20.33,"n":192,"o":20.45,"t":"2026-09-23T14:15:00Z","v":15167,"vw":20.418341},{"c":20.22,"h":20.385,"l":20.22,"n":113,"o":20.365,"t":"2026-09-23T14:30:00Z","v":4476,"vw":20.332581},{"c":20.175,"h":20.26,"l":20.03,"n":238,"o":20.24,"t":"2026-09-23T14:45:00Z","v":82178,"vw":20.225556},{"c":20.09,"h":20.11,"l":20.01,"n":115,"o":20.105,"t":"2026-09-23T15:00:00Z","v":7045,"vw":20.03337},{"c":19.93,"h":20.1,"l":19.93,"n":88,"o":20.1,"t":"2026-09-23T15:15:00Z","v":153060,"vw":20.095261},{"c":19.92,"h":19.98,"l":19.92,"n":51,"o":19.935,"t":"2026-09-23T15:30:00Z","v":3773,"vw":19.937861},{"c":19.89,"h":19.89,"l":19.7675,"n":80,"o":19.87,"t":"2026-09-23T15:45:00Z","v":3656,"vw":19.832099},{"c":19.94,"h":19.94,"l":19.89,"n":51,"o":19.89,"t":"2026-09-23T16:00:00Z","v":1210,"vw":19.90335},{"c":19.81,"h":19.89,"l":19.76,"n":67,"o":19.89,"t":"2026-09-23T16:15:00Z","v":3281,"vw":19.819498},{"c":19.805,"h":19.81,"l":19.7625,"n":49,"o":19.7625,"t":"2026-09-23T16:30:00Z","v":1531,"vw":19.791017},{"c":19.77,"h":19.78,"l":19.77,"n":21,"o":19.78,"t":"2026-09-23T16:45:00Z","v":561,"vw":19.7725},{"c":19.58,"h":19.77,"l":19.575,"n":180,"o":19.77,"t":"2026-09-23T17:00:00Z","v":12581,"vw":19.716144},{"c":19.465,"h":19.57,"l":19.42,"n":259,"o":19.55,"t":"2026-09-23T17:30:00Z","v":24029,"vw":19.537935},{"c":19.62,"h":19.62,"l":19.465,"n":149,"o":19.465,"t":"2026-09-23T17:45:00Z","v":5082,"vw":19.558103},{"c":19.63,"h":19.65,"l":19.595,"n":59,"o":19.625,"t":"2026-09-23T18:00:00Z","v":2139,"vw":19.622828},{"c":19.45,"h":19.62,"l":19.45,"n":158,"o":19.62,"t":"2026-09-23T18:15:00Z","v":9551,"vw":19.54308},{"c":19.415,"h":19.445,"l":19.415,"n":112,"o":19.445,"t":"2026-09-23T18:30:00Z","v":2852,"vw":19.425207},{"c":19.39,"h":19.44,"l":19.35,"n":114,"o":19.44,"t":"2026-09-23T18:45:00Z","v":2300,"vw":19.384583},{"c":19.39,"h":19.4,"l":19.295,"n":189,"o":19.38,"t":"2026-09-23T19:00:00Z","v":6331,"vw":19.34247},{"c":19.52,"h":19.55,"l":19.4,"n":225,"o":19.4,"t":"2026-09-23T19:15:00Z","v":9720,"vw":19.448257},{"c":19.43,"h":19.49,"l":19.42,"n":271,"o":19.49,"t":"2026-09-23T19:30:00Z","v":18287,"vw":19.451678},{"c":19.48,"h":19.61,"l":19.36,"n":1722,"o":19.43,"t":"2026-09-23T19:45:00Z","v":71326,"vw":19.478526},{"c":19.43,"h":19.43,"l":19.43,"n":12,"o":19.43,"t":"2026-09-23T20:00:00Z","v":49498,"vw":19.43},{"c":19.17,"h":19.17,"l":19.17,"n":3,"o":19.17,"t":"2026-09-24T08:15:00Z","v":102,"vw":19.17},{"c":19.43,"h":19.43,"l":19.43,"n":3,"o":19.43,"t":"2026-09-24T11:00:00Z","v":2097,"vw":19.43},{"c":19.34,"h":19.87,"l":19.31,"n":18,"o":19.31,"t":"2026-09-24T13:30:00Z","v":4708,"vw":19.645845},{"c":19.42,"h":19.59,"l":19.33,"n":96,"o":19.33,"t":"2026-09-24T13:45:00Z","v":6515,"vw":19.426373},{"c":19.5385,"h":19.57,"l":19.4,"n":106,"o":19.4,"t":"2026-09-24T14:00:00Z","v":9894,"vw":19.450213},{"c":19.37,"h":19.455,"l":19.37,"n":37,"o":19.455,"t":"2026-09-24T14:15:00Z","v":3221,"vw":19.395204},{"c":19.34,"h":19.37,"l":19.29,"n":36,"o":19.37,"t":"2026-09-24T14:30:00Z","v":1913,"vw":19.343976},{"c":19.3025,"h":19.3025,"l":19.3,"n":16,"o":19.3,"t":"2026-09-24T14:45:00Z","v":317,"vw":19.30125},{"c":19.185,"h":19.275,"l":19.185,"n":101,"o":19.275,"t":"2026-09-24T15:00:00Z","v":10128,"vw":19.231441},{"c":19.3,"h":19.3,"l":19.185,"n":67,"o":19.2,"t":"2026-09-24T15:15:00Z","v":4713,"vw":19.227334},{"c":19.28,"h":19.29,"l":19.23,"n":126,"o":19.29,"t":"2026-09-24T15:30:00Z","v":11244,"vw":19.257201},{"c":19.2,"h":19.25,"l":19.2,"n":77,"o":19.25,"t":"2026-09-24T15:45:00Z","v":2544,"vw":19.219095},{"c":19.215,"h":19.215,"l":19.17,"n":28,"o":19.21,"t":"2026-09-24T16:00:00Z","v":1564,"vw":19.204151},{"c":19.32,"h":19.43,"l":19.24,"n":146,"o":19.24,"t":"2026-09-24T16:15:00Z","v":7164,"vw":19.350284},{"c":19.41,"h":19.41,"l":19.28,"n":65,"o":19.285,"t":"2026-09-24T16:30:00Z","v":3852,"vw":19.361808},{"c":19.35,"h":19.395,"l":19.35,"n":33,"o":19.395,"t":"2026-09-24T16:45:00Z","v":1934,"vw":19.357895},{"c":19.375,"h":19.39,"l":19.375,"n":31,"o":19.38,"t":"2026-09-24T17:00:00Z","v":1173,"vw":19.378008},{"c":19.38,"h":19.385,"l":19.35,"n":43,"o":19.365,"t":"2026-09-24T17:15:00Z","v":1412,"vw":19.368764},{"c":19.36,"h":19.4,"l":19.345,"n":22,"o":19.4,"t":"2026-09-24T17:30:00Z","v":911,"vw":19.360833},{"c":19.31,"h":19.365,"l":19.24,"n":128,"o":19.3301,"t":"2026-09-24T17:45:00Z","v":8320,"vw":19.288203},{"c":19.36,"h":19.38,"l":19.255,"n":108,"o":19.26,"t":"2026-09-24T18:00:00Z","v":4433,"vw":19.311417},{"c":19.4,"h":19.405,"l":19.32,"n":122,"o":19.39,"t":"2026-09-24T18:15:00Z","v":4098,"vw":19.373895},{"c":19.46,"h":19.5,"l":19.33,"n":172,"o":19.34,"t":"2026-09-24T18:30:00Z","v":8431,"vw":19.383731},{"c":19.48,"h":19.49,"l":19.4,"n":110,"o":19.49,"t":"2026-09-24T18:45:00Z","v":5517,"vw":19.444068},{"c":19.46,"h":19.46,"l":19.42,"n":74,"o":19.45,"t":"2026-09-24T19:00:00Z","v":2048,"vw":19.442931},{"c":19.44,"h":19.47,"l":19.42,"n":165,"o":19.44,"t":"2026-09-24T19:15:00Z","v":4768,"vw":19.449403},{"c":19.44,"h":19.47,"l":19.39,"n":324,"o":19.47,"t":"2026-09-24T19:30:00Z","v":14118,"vw":19.437489},{"c":19.45,"h":19.55,"l":19.35,"n":1016,"o":19.44,"t":"2026-09-24T19:45:00Z","v":49615,"vw":19.442168},{"c":19.43,"h":19.43,"l":19.43,"n":13,"o":19.43,"t":"2026-09-24T20:00:00Z","v":51806,"vw":19.43},{"c":19.45,"h":19.45,"l":19.45,"n":9,"o":19.45,"t":"2026-09-25T11:00:00Z","v":1007,"vw":19.45},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-09-25T13:00:00Z","v":1000,"vw":19.85},{"c":19.49,"h":19.49,"l":19.13,"n":13,"o":19.35,"t":"2026-09-25T13:30:00Z","v":3783,"vw":19.297145},{"c":19.335,"h":19.42,"l":19.3,"n":46,"o":19.3575,"t":"2026-09-25T13:45:00Z","v":1571,"vw":19.356875},{"c":19.195,"h":19.32,"l":19.17,"n":79,"o":19.29,"t":"2026-09-25T14:00:00Z","v":22659,"vw":19.270745},{"c":19.19,"h":19.24,"l":19.125,"n":46,"o":19.23,"t":"2026-09-25T14:15:00Z","v":2881,"vw":19.169802},{"c":19.06,"h":19.11,"l":19.06,"n":21,"o":19.06,"t":"2026-09-25T14:30:00Z","v":771,"vw":19.0725},{"c":19.105,"h":19.105,"l":19,"n":116,"o":19.1,"t":"2026-09-25T14:45:00Z","v":6043,"vw":19.043141},{"c":19.09,"h":19.15,"l":19.065,"n":68,"o":19.15,"t":"2026-09-25T15:00:00Z","v":2576,"vw":19.08875},{"c":19.14,"h":19.15,"l":19.105,"n":44,"o":19.105,"t":"2026-09-25T15:15:00Z","v":3013,"vw":19.122487},{"c":19.135,"h":19.135,"l":19.09,"n":58,"o":19.11,"t":"2026-09-25T15:30:00Z","v":5320,"vw":19.115237},{"c":19.215,"h":19.27,"l":19.085,"n":157,"o":19.11,"t":"2026-09-25T15:45:00Z","v":11676,"vw":19.186944},{"c":19.33,"h":19.36,"l":19.25,"n":118,"o":19.27,"t":"2026-09-25T16:00:00Z","v":8501,"vw":19.293628},{"c":19.31,"h":19.31,"l":19.31,"n":8,"o":19.31,"t":"2026-09-25T16:15:00Z","v":685,"vw":19.31},{"c":19.18,"h":19.28,"l":19.18,"n":34,"o":19.28,"t":"2026-09-25T16:30:00Z","v":1246,"vw":19.255},{"c":19.11,"h":19.18,"l":19.11,"n":29,"o":19.15,"t":"2026-09-25T16:45:00Z","v":1595,"vw":19.1475},{"c":19.12,"h":19.15,"l":19.1,"n":51,"o":19.12,"t":"2026-09-25T17:00:00Z","v":3934,"vw":19.131466},{"c":18.935,"h":19.13,"l":18.92,"n":301,"o":19.07,"t":"2026-09-25T17:15:00Z","v":31904,"vw":18.995232},{"c":19.02,"h":19.02,"l":18.965,"n":125,"o":18.97,"t":"2026-09-25T17:30:00Z","v":6561,"vw":18.980594},{"c":19.05,"h":19.05,"l":18.955,"n":86,"o":19.01,"t":"2026-09-25T17:45:00Z","v":2966,"vw":19.000551},{"c":19.045,"h":19.09,"l":19.02,"n":86,"o":19.06,"t":"2026-09-25T18:00:00Z","v":6630,"vw":19.037389},{"c":19.11,"h":19.11,"l":19.01,"n":150,"o":19.08,"t":"2026-09-25T18:15:00Z","v":5954,"vw":19.06288},{"c":19.1,"h":19.12,"l":19.08,"n":57,"o":19.12,"t":"2026-09-25T18:30:00Z","v":1528,"vw":19.096563},{"c":19.065,"h":19.1,"l":19.05,"n":81,"o":19.06,"t":"2026-09-25T18:45:00Z","v":2831,"vw":19.072152},{"c":19.07,"h":19.1,"l":19.07,"n":63,"o":19.1,"t":"2026-09-25T19:00:00Z","v":1434,"vw":19.085781},{"c":19.18,"h":19.19,"l":19.1,"n":106,"o":19.1,"t":"2026-09-25T19:15:00Z","v":4564,"vw":19.14529},{"c":19.195,"h":19.22,"l":19.13,"n":412,"o":19.2,"t":"2026-09-25T19:30:00Z","v":23846,"vw":19.17881},{"c":19.11,"h":19.23,"l":19.11,"n":1028,"o":19.23,"t":"2026-09-25T19:45:00Z","v":43819,"vw":19.181102},{"c":19.15,"h":19.15,"l":19.15,"n":16,"o":19.15,"t":"2026-09-25T20:00:00Z","v":45694,"vw":19.15},{"c":19.05,"h":19.05,"l":19.05,"n":2,"o":19.05,"t":"2026-09-28T08:15:00Z","v":501,"vw":19.05},{"c":18.9,"h":19.1,"l":18.9,"n":2,"o":19.1,"t":"2026-09-28T08:30:00Z","v":500,"vw":19.06},{"c":19.3,"h":19.3,"l":18.8,"n":2,"o":18.8,"t":"2026-09-28T10:00:00Z","v":1000,"vw":19.05},{"c":19.61,"h":19.61,"l":19.61,"n":6,"o":19.61,"t":"2026-09-28T11:45:00Z","v":609,"vw":19.61},{"c":18.85,"h":19.005,"l":18.85,"n":94,"o":18.94,"t":"2026-09-28T13:30:00Z","v":11502,"vw":18.935575},{"c":18.975,"h":19,"l":18.925,"n":46,"o":18.925,"t":"2026-09-28T13:45:00Z","v":2092,"vw":18.980714},{"c":19.1,"h":19.205,"l":19.015,"n":126,"o":19.03,"t":"2026-09-28T14:00:00Z","v":3846,"vw":19.095813},{"c":19.275,"h":19.33,"l":19.06,"n":102,"o":19.06,"t":"2026-09-28T14:15:00Z","v":6146,"vw":19.219868},{"c":19.33,"h":19.37,"l":19.275,"n":53,"o":19.37,"t":"2026-09-28T14:30:00Z","v":1641,"vw":19.337213},{"c":19.305,"h":19.43,"l":19.305,"n":18,"o":19.43,"t":"2026-09-28T14:45:00Z","v":638,"vw":19.346278},{"c":19.38,"h":19.405,"l":19.24,"n":292,"o":19.38,"t":"2026-09-28T15:00:00Z","v":14504,"vw":19.343433},{"c":19.29,"h":19.365,"l":19.13,"n":350,"o":19.33,"t":"2026-09-28T15:15:00Z","v":29582,"vw":19.232929},{"c":19.3,"h":19.3,"l":19.22,"n":82,"o":19.26,"t":"2026-09-28T15:30:00Z","v":3218,"vw":19.249211},{"c":19.335,"h":19.335,"l":19.28,"n":102,"o":19.28,"t":"2026-09-28T15:45:00Z","v":5767,"vw":19.289908},{"c":19.295,"h":19.32,"l":19.295,"n":38,"o":19.3,"t":"2026-09-28T16:00:00Z","v":1235,"vw":19.31125},{"c":19.49,"h":19.49,"l":19.32,"n":114,"o":19.32,"t":"2026-09-28T16:15:00Z","v":3153,"vw":19.393462},{"c":19.415,"h":19.415,"l":19.415,"n":18,"o":19.415,"t":"2026-09-28T16:30:00Z","v":682,"vw":19.415},{"c":19.37,"h":19.4,"l":19.37,"n":24,"o":19.385,"t":"2026-09-28T16:45:00Z","v":1411,"vw":19.387615},{"c":19.555,"h":19.56,"l":19.37,"n":219,"o":19.405,"t":"2026-09-28T17:00:00Z","v":4777,"vw":19.489322},{"c":19.52,"h":19.52,"l":19.455,"n":53,"o":19.5,"t":"2026-09-28T17:15:00Z","v":1130,"vw":19.496},{"c":19.42,"h":19.52,"l":19.42,"n":134,"o":19.515,"t":"2026-09-28T17:30:00Z","v":5436,"vw":19.500877},{"c":19.45,"h":19.48,"l":19.4,"n":83,"o":19.45,"t":"2026-09-28T17:45:00Z","v":3225,"vw":19.439807},{"c":19.605,"h":19.61,"l":19.42,"n":273,"o":19.42,"t":"2026-09-28T18:00:00Z","v":11384,"vw":19.56903},{"c":19.535,"h":19.565,"l":19.52,"n":81,"o":19.565,"t":"2026-09-28T18:15:00Z","v":2354,"vw":19.544667},{"c":19.52,"h":19.59,"l":19.5,"n":171,"o":19.54,"t":"2026-09-28T18:30:00Z","v":4340,"vw":19.54},{"c":19.595,"h":19.595,"l":19.525,"n":142,"o":19.54,"t":"2026-09-28T18:45:00Z","v":5306,"vw":19.554691},{"c":19.47,"h":19.59,"l":19.47,"n":226,"o":19.59,"t":"2026-09-28T19:00:00Z","v":7174,"vw":19.512813},{"c":19.52,"h":19.52,"l":19.46,"n":113,"o":19.465,"t":"2026-09-28T19:15:00Z","v":3699,"vw":19.493877},{"c":19.46,"h":19.5,"l":19.425,"n":341,"o":19.5,"t":"2026-09-28T19:30:00Z","v":13522,"vw":19.466927},{"c":19.39,"h":19.47,"l":19.35,"n":1367,"o":19.46,"t":"2026-09-28T19:45:00Z","v":78902,"vw":19.407193},{"c":19.35,"h":19.39,"l":19.35,"n":9,"o":19.39,"t":"2026-09-28T20:00:00Z","v":52747,"vw":19.350318},{"c":19.35,"h":19.35,"l":19.35,"n":4,"o":19.35,"t":"2026-09-29T09:45:00Z","v":503,"vw":19.35},{"c":19.55,"h":19.55,"l":19.3,"n":3,"o":19.3,"t":"2026-09-29T10:00:00Z","v":513,"vw":19.35},{"c":19.46,"h":19.51,"l":19.46,"n":8,"o":19.51,"t":"2026-09-29T12:30:00Z","v":955,"vw":19.494227},{"c":19.28,"h":19.34,"l":19.17,"n":66,"o":19.22,"t":"2026-09-29T13:30:00Z","v":8746,"vw":19.226973},{"c":19.52,"h":19.62,"l":19.39,"n":283,"o":19.43,"t":"2026-09-29T13:45:00Z","v":24104,"vw":19.491668},{"c":19.69,"h":19.69,"l":19.495,"n":132,"o":19.515,"t":"2026-09-29T14:00:00Z","v":7850,"vw":19.570578},{"c":19.56,"h":19.66,"l":19.56,"n":95,"o":19.6035,"t":"2026-09-29T14:15:00Z","v":4109,"vw":19.623369},{"c":19.445,"h":19.56,"l":19.39,"n":223,"o":19.55,"t":"2026-09-29T14:30:00Z","v":11167,"vw":19.471982},{"c":19.525,"h":19.54,"l":19.41,"n":182,"o":19.445,"t":"2026-09-29T14:45:00Z","v":55729,"vw":19.443152},{"c":19.47,"h":19.52,"l":19.46,"n":131,"o":19.46,"t":"2026-09-29T15:00:00Z","v":3951,"vw":19.491316},{"c":19.54,"h":19.54,"l":19.42,"n":216,"o":19.49,"t":"2026-09-29T15:15:00Z","v":13535,"vw":19.472926},{"c":19.465,"h":19.59,"l":19.45,"n":274,"o":19.53,"t":"2026-09-29T15:30:00Z","v":8994,"vw":19.516727},{"c":19.49,"h":19.49,"l":19.45,"n":299,"o":19.45,"t":"2026-09-29T15:45:00Z","v":16080,"vw":19.461418},{"c":19.45,"h":19.49,"l":19.45,"n":108,"o":19.47,"t":"2026-09-29T16:00:00Z","v":4735,"vw":19.458649},{"c":19.415,"h":19.48,"l":19.36,"n":327,"o":19.45,"t":"2026-09-29T16:15:00Z","v":19434,"vw":19.412016},{"c":19.36,"h":19.415,"l":19.36,"n":172,"o":19.415,"t":"2026-09-29T16:30:00Z","v":5165,"vw":19.386503},{"c":19.36,"h":19.39,"l":19.35,"n":278,"o":19.38,"t":"2026-09-29T16:45:00Z","v":11950,"vw":19.375577},{"c":19.42,"h":19.42,"l":19.33,"n":147,"o":19.355,"t":"2026-09-29T17:00:00Z","v":5317,"vw":19.375825},{"c":19.39,"h":19.41,"l":19.36,"n":228,"o":19.41,"t":"2026-09-29T17:15:00Z","v":2033,"vw":19.388221},{"c":19.54,"h":19.55,"l":19.39,"n":211,"o":19.4,"t":"2026-09-29T17:30:00Z","v":10385,"vw":19.477231},{"c":19.48,"h":19.57,"l":19.46,"n":144,"o":19.51,"t":"2026-09-29T17:45:00Z","v":4788,"vw":19.497941},{"c":19.55,"h":19.61,"l":19.48,"n":168,"o":19.525,"t":"2026-09-29T18:00:00Z","v":7329,"vw":19.569343},{"c":19.57,"h":19.605,"l":19.51,"n":162,"o":19.565,"t":"2026-09-29T18:15:00Z","v":4924,"vw":19.578081},{"c":19.54,"h":19.595,"l":19.48,"n":191,"o":19.57,"t":"2026-09-29T18:30:00Z","v":9079,"vw":19.545416},{"c":19.51,"h":19.57,"l":19.5,"n":176,"o":19.56,"t":"2026-09-29T18:45:00Z","v":8282,"vw":19.519068},{"c":19.54,"h":19.6,"l":19.51,"n":265,"o":19.515,"t":"2026-09-29T19:00:00Z","v":12310,"vw":19.542935},{"c":19.58,"h":19.6,"l":19.52,"n":276,"o":19.54,"t":"2026-09-29T19:15:00Z","v":10262,"vw":19.560755},{"c":19.565,"h":19.59,"l":19.46,"n":942,"o":19.5775,"t":"2026-09-29T19:30:00Z","v":52907,"vw":19.508792},{"c":19.5,"h":19.62,"l":19.5,"n":1591,"o":19.55,"t":"2026-09-29T19:45:00Z","v":94290,"vw":19.551013},{"c":19.5,"h":19.5,"l":19.497,"n":13,"o":19.497,"t":"2026-09-29T20:00:00Z","v":76361,"vw":19.499995},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-09-29T21:45:00Z","v":997,"vw":19.5},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-09-29T22:15:00Z","v":997,"vw":19.5},{"c":19.5,"h":19.5,"l":19.5,"n":7,"o":19.5,"t":"2026-09-30T10:00:00Z","v":506,"vw":19.5},{"c":19.7,"h":19.7,"l":19.45,"n":2,"o":19.45,"t":"2026-09-30T10:15:00Z","v":500,"vw":19.5},{"c":19.81,"h":19.81,"l":19.81,"n":9,"o":19.81,"t":"2026-09-30T11:00:00Z","v":619,"vw":19.81},{"c":19.5,"h":19.64,"l":19.45,"n":55,"o":19.64,"t":"2026-09-30T13:30:00Z","v":4204,"vw":19.564687},{"c":19.355,"h":19.5,"l":19.29,"n":372,"o":19.5,"t":"2026-09-30T13:45:00Z","v":27367,"vw":19.407978},{"c":19.52,"h":19.53,"l":19.29,"n":295,"o":19.345,"t":"2026-09-30T14:00:00Z","v":18307,"vw":19.432816},{"c":19.51,"h":19.55,"l":19.48,"n":253,"o":19.51,"t":"2026-09-30T14:15:00Z","v":23368,"vw":19.515167},{"c":19.495,"h":19.51,"l":19.382,"n":183,"o":19.51,"t":"2026-09-30T14:30:00Z","v":15294,"vw":19.474065},{"c":19.5,"h":19.52,"l":19.5,"n":39,"o":19.52,"t":"2026-09-30T14:45:00Z","v":1631,"vw":19.515},{"c":19.55,"h":19.55,"l":19.51,"n":98,"o":19.515,"t":"2026-09-30T15:00:00Z","v":3759,"vw":19.53448},{"c":19.54,"h":19.59,"l":19.54,"n":49,"o":19.575,"t":"2026-09-30T15:15:00Z","v":2117,"vw":19.577},{"c":19.63,"h":19.64,"l":19.54,"n":144,"o":19.6,"t":"2026-09-30T15:30:00Z","v":15580,"vw":19.584872},{"c":19.63,"h":19.63,"l":19.59,"n":61,"o":19.59,"t":"2026-09-30T15:45:00Z","v":2729,"vw":19.598091},{"c":19.675,"h":19.69,"l":19.64,"n":77,"o":19.64,"t":"2026-09-30T16:00:00Z","v":4224,"vw":19.65872},{"c":19.726,"h":19.76,"l":19.66,"n":137,"o":19.66,"t":"2026-09-30T16:15:00Z","v":7523,"vw":19.710301},{"c":19.72,"h":19.76,"l":19.6948,"n":68,"o":19.76,"t":"2026-09-30T16:30:00Z","v":2653,"vw":19.723161},{"c":19.69,"h":19.705,"l":19.67,"n":114,"o":19.7,"t":"2026-09-30T16:45:00Z","v":5440,"vw":19.688574},{"c":19.67,"h":19.72,"l":19.67,"n":175,"o":19.71,"t":"2026-09-30T17:00:00Z","v":7106,"vw":19.702166},{"c":19.665,"h":19.685,"l":19.66,"n":44,"o":19.67,"t":"2026-09-30T17:15:00Z","v":1887,"vw":19.668645},{"c":19.66,"h":19.68,"l":19.65,"n":118,"o":19.68,"t":"2026-09-30T17:30:00Z","v":5567,"vw":19.667561},{"c":19.73,"h":19.73,"l":19.67,"n":122,"o":19.68,"t":"2026-09-30T17:45:00Z","v":10585,"vw":19.686037},{"c":19.68,"h":19.71,"l":19.67,"n":82,"o":19.71,"t":"2026-09-30T18:00:00Z","v":3569,"vw":19.691745},{"c":19.685,"h":19.7,"l":19.67,"n":169,"o":19.68,"t":"2026-09-30T18:15:00Z","v":6127,"vw":19.688143},{"c":19.69,"h":19.69,"l":19.63,"n":160,"o":19.68,"t":"2026-09-30T18:30:00Z","v":4998,"vw":19.653885},{"c":19.7,"h":19.7,"l":19.645,"n":153,"o":19.685,"t":"2026-09-30T18:45:00Z","v":6277,"vw":19.668159},{"c":19.78,"h":19.83,"l":19.675,"n":219,"o":19.69,"t":"2026-09-30T19:00:00Z","v":10778,"vw":19.740657},{"c":19.78,"h":19.815,"l":19.75,"n":145,"o":19.815,"t":"2026-09-30T19:15:00Z","v":7494,"vw":19.7895},{"c":19.63,"h":19.84,"l":19.63,"n":269,"o":19.8075,"t":"2026-09-30T19:30:00Z","v":16218,"vw":19.749981},{"c":19.56,"h":19.64,"l":19.5,"n":1213,"o":19.605,"t":"2026-09-30T19:45:00Z","v":78274,"vw":19.571472},{"c":19.53,"h":19.53,"l":19.53,"n":12,"o":19.53,"t":"2026-09-30T20:00:00Z","v":73190,"vw":19.53},{"c":19.6,"h":19.6,"l":19.6,"n":6,"o":19.6,"t":"2026-10-01T11:00:00Z","v":1004,"vw":19.6},{"c":19.77,"h":19.77,"l":19.77,"n":4,"o":19.77,"t":"2026-10-01T12:00:00Z","v":103,"vw":19.77},{"c":19.41,"h":19.795,"l":19.39,"n":11,"o":19.39,"t":"2026-10-01T13:30:00Z","v":1247,"vw":19.461993},{"c":19.405,"h":19.41,"l":19.18,"n":14,"o":19.41,"t":"2026-10-01T13:45:00Z","v":832,"vw":19.369167},{"c":19.295,"h":19.36,"l":19.19,"n":464,"o":19.19,"t":"2026-10-01T14:00:00Z","v":37797,"vw":19.263603},{"c":19.18,"h":19.295,"l":19.07,"n":171,"o":19.295,"t":"2026-10-01T14:15:00Z","v":12020,"vw":19.253681},{"c":19.22,"h":19.24,"l":19.1427,"n":117,"o":19.19,"t":"2026-10-01T14:30:00Z","v":5509,"vw":19.204484},{"c":19.06,"h":19.24,"l":19.04,"n":290,"o":19.24,"t":"2026-10-01T14:45:00Z","v":17053,"vw":19.136469},{"c":18.89,"h":19.13,"l":18.89,"n":154,"o":19.06,"t":"2026-10-01T15:00:00Z","v":8792,"vw":18.95831},{"c":19.01,"h":19.02,"l":18.91,"n":184,"o":18.93,"t":"2026-10-01T15:15:00Z","v":9707,"vw":18.952374},{"c":19.12,"h":19.12,"l":19.01,"n":101,"o":19.01,"t":"2026-10-01T15:30:00Z","v":3575,"vw":19.052835},{"c":19.14,"h":19.185,"l":19.07,"n":118,"o":19.07,"t":"2026-10-01T15:45:00Z","v":6560,"vw":19.13666},{"c":19.145,"h":19.21,"l":19.12,"n":75,"o":19.155,"t":"2026-10-01T16:00:00Z","v":3592,"vw":19.17717},{"c":19.24,"h":19.25,"l":19.14,"n":265,"o":19.14,"t":"2026-10-01T16:15:00Z","v":11191,"vw":19.188593},{"c":19.43,"h":19.43,"l":19.21,"n":184,"o":19.21,"t":"2026-10-01T16:30:00Z","v":9165,"vw":19.291966},{"c":19.41,"h":19.46,"l":19.405,"n":202,"o":19.43,"t":"2026-10-01T16:45:00Z","v":11190,"vw":19.429191},{"c":19.41,"h":19.44,"l":19.39,"n":164,"o":19.405,"t":"2026-10-01T17:00:00Z","v":6184,"vw":19.401643},{"c":19.5,"h":19.53,"l":19.39,"n":171,"o":19.39,"t":"2026-10-01T17:15:00Z","v":5335,"vw":19.480858},{"c":19.585,"h":19.61,"l":19.52,"n":220,"o":19.52,"t":"2026-10-01T17:30:00Z","v":6086,"vw":19.565831},{"c":19.58,"h":19.62,"l":19.51,"n":145,"o":19.58,"t":"2026-10-01T17:45:00Z","v":4372,"vw":19.561924},{"c":19.595,"h":19.595,"l":19.52,"n":195,"o":19.57,"t":"2026-10-01T18:00:00Z","v":6139,"vw":19.550722},{"c":19.625,"h":19.65,"l":19.61,"n":141,"o":19.61,"t":"2026-10-01T18:15:00Z","v":4855,"vw":19.623675},{"c":19.625,"h":19.69,"l":19.595,"n":219,"o":19.61,"t":"2026-10-01T18:30:00Z","v":5769,"vw":19.63113},{"c":19.68,"h":19.69,"l":19.57,"n":189,"o":19.66,"t":"2026-10-01T18:45:00Z","v":6571,"vw":19.634531},{"c":19.74,"h":19.74,"l":19.64,"n":146,"o":19.64,"t":"2026-10-01T19:00:00Z","v":4339,"vw":19.696515},{"c":19.53,"h":19.75,"l":19.525,"n":205,"o":19.74,"t":"2026-10-01T19:15:00Z","v":13473,"vw":19.633596},{"c":19.55,"h":19.6,"l":19.47,"n":311,"o":19.53,"t":"2026-10-01T19:30:00Z","v":17756,"vw":19.544692},{"c":19.5,"h":19.6,"l":19.46,"n":1007,"o":19.58,"t":"2026-10-01T19:45:00Z","v":60978,"vw":19.538219},{"c":19.46,"h":19.46,"l":19.46,"n":9,"o":19.46,"t":"2026-10-01T20:00:00Z","v":48147,"vw":19.46},{"c":19.55,"h":19.61,"l":19.55,"n":27,"o":19.55,"t":"2026-10-02T11:00:00Z","v":1390,"vw":19.564303},{"c":19.81,"h":19.81,"l":19.81,"n":5,"o":19.81,"t":"2026-10-02T12:30:00Z","v":350,"vw":19.81},{"c":19.645,"h":19.84,"l":19.445,"n":71,"o":19.84,"t":"2026-10-02T13:30:00Z","v":15471,"vw":19.676518},{"c":19.58,"h":19.7275,"l":19.57,"n":118,"o":19.7,"t":"2026-10-02T13:45:00Z","v":11981,"vw":19.658363},{"c":19.84,"h":19.84,"l":19.565,"n":59,"o":19.66,"t":"2026-10-02T14:00:00Z","v":3900,"vw":19.647438},{"c":19.935,"h":20.06,"l":19.77,"n":207,"o":19.83,"t":"2026-10-02T14:15:00Z","v":14564,"vw":19.873242},{"c":20,"h":20,"l":19.94,"n":16,"o":19.94,"t":"2026-10-02T14:30:00Z","v":1389,"vw":19.970422},{"c":20,"h":20.1,"l":19.98,"n":109,"o":20,"t":"2026-10-02T14:45:00Z","v":11906,"vw":20.005474},{"c":19.84,"h":20,"l":19.77,"n":265,"o":19.975,"t":"2026-10-02T15:00:00Z","v":19821,"vw":19.864552},{"c":19.95,"h":19.95,"l":19.83,"n":30,"o":19.84,"t":"2026-10-02T15:15:00Z","v":1396,"vw":19.860768},{"c":19.97,"h":19.98,"l":19.85,"n":58,"o":19.92,"t":"2026-10-02T15:30:00Z","v":2719,"vw":19.927295},{"c":19.98,"h":20.03,"l":19.925,"n":42,"o":19.925,"t":"2026-10-02T15:45:00Z","v":1573,"vw":19.97125},{"c":20.08,"h":20.08,"l":20.015,"n":23,"o":20.015,"t":"2026-10-02T16:00:00Z","v":1779,"vw":20.022668},{"c":20.09,"h":20.2,"l":20.03,"n":50,"o":20.09,"t":"2026-10-02T16:15:00Z","v":1998,"vw":20.091429},{"c":20.16,"h":20.175,"l":20.09,"n":31,"o":20.09,"t":"2026-10-02T16:30:00Z","v":1047,"vw":20.145833},{"c":20.14,"h":20.2,"l":20.085,"n":136,"o":20.16,"t":"2026-10-02T16:45:00Z","v":10931,"vw":20.132396},{"c":20.14,"h":20.21,"l":20.14,"n":89,"o":20.165,"t":"2026-10-02T17:00:00Z","v":3111,"vw":20.166828},{"c":20.16,"h":20.175,"l":20.16,"n":49,"o":20.175,"t":"2026-10-02T17:15:00Z","v":2494,"vw":20.164215},{"c":20.285,"h":20.29,"l":20.14,"n":86,"o":20.16,"t":"2026-10-02T17:30:00Z","v":3103,"vw":20.226733},{"c":20.44,"h":20.46,"l":20.39,"n":166,"o":20.39,"t":"2026-10-02T17:45:00Z","v":9902,"vw":20.422366},{"c":20.35,"h":20.43,"l":20.35,"n":126,"o":20.4,"t":"2026-10-02T18:00:00Z","v":5045,"vw":20.388999},{"c":20.37,"h":20.39,"l":20.35,"n":34,"o":20.385,"t":"2026-10-02T18:15:00Z","v":1257,"vw":20.377576},{"c":20.31,"h":20.3699,"l":20.27,"n":78,"o":20.35,"t":"2026-10-02T18:30:00Z","v":2782,"vw":20.312568},{"c":20.33,"h":20.37,"l":20.3,"n":96,"o":20.335,"t":"2026-10-02T18:45:00Z","v":4148,"vw":20.3304},{"c":20.32,"h":20.415,"l":20.32,"n":60,"o":20.415,"t":"2026-10-02T19:00:00Z","v":2114,"vw":20.380833},{"c":20.35,"h":20.35,"l":20.33,"n":22,"o":20.33,"t":"2026-10-02T19:15:00Z","v":959,"vw":20.343726},{"c":20.305,"h":20.41,"l":20.29,"n":149,"o":20.41,"t":"2026-10-02T19:30:00Z","v":4298,"vw":20.334492},{"c":20.17,"h":20.305,"l":20.17,"n":606,"o":20.305,"t":"2026-10-02T19:45:00Z","v":27393,"vw":20.241416},{"c":20.21,"h":20.21,"l":20.21,"n":9,"o":20.21,"t":"2026-10-02T20:00:00Z","v":40834,"vw":20.21},{"c":20.2,"h":20.2,"l":20.2,"n":5,"o":20.2,"t":"2026-10-05T10:00:00Z","v":1003,"vw":20.2},{"c":20.46,"h":20.51,"l":20.46,"n":14,"o":20.51,"t":"2026-10-05T12:00:00Z","v":819,"vw":20.495796},{"c":20.08,"h":20.49,"l":20.06,"n":26,"o":20.47,"t":"2026-10-05T13:30:00Z","v":4217,"vw":20.443436},{"c":20,"h":20.2,"l":20,"n":30,"o":20.1,"t":"2026-10-05T13:45:00Z","v":1711,"vw":20.092439},{"c":20.25,"h":20.25,"l":20.2,"n":26,"o":20.21,"t":"2026-10-05T14:00:00Z","v":1478,"vw":20.224047},{"c":20.57,"h":20.57,"l":20.48,"n":24,"o":20.5,"t":"2026-10-05T14:15:00Z","v":852,"vw":20.526},{"c":20.4403,"h":20.57,"l":20.4,"n":54,"o":20.57,"t":"2026-10-05T14:45:00Z","v":2181,"vw":20.524604},{"c":20.555,"h":20.555,"l":20.46,"n":15,"o":20.46,"t":"2026-10-05T15:00:00Z","v":400,"vw":20.52058},{"c":20.62,"h":20.6399,"l":20.54,"n":42,"o":20.55,"t":"2026-10-05T15:15:00Z","v":1205,"vw":20.581515},{"c":20.52,"h":20.54,"l":20.52,"n":32,"o":20.54,"t":"2026-10-05T15:30:00Z","v":1178,"vw":20.538203},{"c":20.59,"h":20.59,"l":20.52,"n":36,"o":20.52,"t":"2026-10-05T15:45:00Z","v":945,"vw":20.549286},{"c":20.515,"h":20.56,"l":20.46,"n":28,"o":20.52,"t":"2026-10-05T16:00:00Z","v":793,"vw":20.515},{"c":20.58,"h":20.58,"l":20.55,"n":41,"o":20.55,"t":"2026-10-05T16:15:00Z","v":1603,"vw":20.557475},{"c":20.6,"h":20.6,"l":20.56,"n":27,"o":20.56,"t":"2026-10-05T16:30:00Z","v":766,"vw":20.5875},{"c":20.62,"h":20.65,"l":20.565,"n":92,"o":20.58,"t":"2026-10-05T16:45:00Z","v":3881,"vw":20.594423},{"c":20.54,"h":20.57,"l":20.54,"n":30,"o":20.57,"t":"2026-10-05T17:00:00Z","v":410,"vw":20.555},{"c":20.59,"h":20.59,"l":20.52,"n":95,"o":20.52,"t":"2026-10-05T17:15:00Z","v":2559,"vw":20.539384},{"c":20.535,"h":20.56,"l":20.535,"n":16,"o":20.56,"t":"2026-10-05T17:30:00Z","v":1410,"vw":20.536849},{"c":20.5,"h":20.57,"l":20.5,"n":113,"o":20.535,"t":"2026-10-05T17:45:00Z","v":3746,"vw":20.520769},{"c":20.4,"h":20.54,"l":20.4,"n":119,"o":20.525,"t":"2026-10-05T18:00:00Z","v":15128,"vw":20.505128},{"c":20.405,"h":20.43,"l":20.37,"n":77,"o":20.38,"t":"2026-10-05T18:15:00Z","v":2567,"vw":20.403906},{"c":20.36,"h":20.38,"l":20.36,"n":29,"o":20.38,"t":"2026-10-05T18:30:00Z","v":852,"vw":20.374},{"c":20.36,"h":20.42,"l":20.36,"n":77,"o":20.36,"t":"2026-10-05T18:45:00Z","v":3972,"vw":20.384357},{"c":20.315,"h":20.385,"l":20.28,"n":93,"o":20.385,"t":"2026-10-05T19:00:00Z","v":3633,"vw":20.331818},{"c":20.25,"h":20.32,"l":20.25,"n":145,"o":20.31,"t":"2026-10-05T19:15:00Z","v":5546,"vw":20.293377},{"c":20.27,"h":20.27,"l":20.2113,"n":107,"o":20.22,"t":"2026-10-05T19:30:00Z","v":4264,"vw":20.246803},{"c":20.42,"h":20.43,"l":20.26,"n":799,"o":20.27,"t":"2026-10-05T19:45:00Z","v":40853,"vw":20.379295},{"c":20.37,"h":20.43,"l":20.37,"n":18,"o":20.43,"t":"2026-10-05T20:00:00Z","v":57246,"vw":20.370418},{"c":20.35,"h":20.81,"l":20.35,"n":21,"o":20.35,"t":"2026-10-06T11:15:00Z","v":1387,"vw":20.458631},{"c":20.3,"h":20.49,"l":20.225,"n":22,"o":20.47,"t":"2026-10-06T13:30:00Z","v":3625,"vw":20.438339},{"c":20.18,"h":20.42,"l":20.18,"n":19,"o":20.42,"t":"2026-10-06T13:45:00Z","v":244,"vw":20.3},{"c":20.43,"h":20.43,"l":20.3325,"n":19,"o":20.335,"t":"2026-10-06T14:00:00Z","v":767,"vw":20.397917},{"c":20.19,"h":20.35,"l":20.19,"n":20,"o":20.31,"t":"2026-10-06T14:15:00Z","v":771,"vw":20.297858},{"c":20.21,"h":20.24,"l":20.21,"n":28,"o":20.21,"t":"2026-10-06T14:30:00Z","v":1099,"vw":20.223333},{"c":20.315,"h":20.315,"l":20.2,"n":44,"o":20.2,"t":"2026-10-06T14:45:00Z","v":1876,"vw":20.299997},{"c":20.235,"h":20.33,"l":20.23,"n":62,"o":20.33,"t":"2026-10-06T15:00:00Z","v":2524,"vw":20.273192},{"c":20.255,"h":20.35,"l":20.255,"n":46,"o":20.27,"t":"2026-10-06T15:15:00Z","v":1364,"vw":20.287414},{"c":20.38,"h":20.38,"l":20.255,"n":79,"o":20.255,"t":"2026-10-06T15:30:00Z","v":3060,"vw":20.322612},{"c":20.34,"h":20.34,"l":20.34,"n":12,"o":20.34,"t":"2026-10-06T15:45:00Z","v":367,"vw":20.34},{"c":20.335,"h":20.335,"l":20.335,"n":7,"o":20.335,"t":"2026-10-06T16:00:00Z","v":427,"vw":20.335},{"c":20.365,"h":20.365,"l":20.36,"n":16,"o":20.36,"t":"2026-10-06T16:15:00Z","v":257,"vw":20.3625},{"c":20.325,"h":20.38,"l":20.29,"n":58,"o":20.355,"t":"2026-10-06T16:30:00Z","v":2143,"vw":20.338084},{"c":20.12,"h":20.3,"l":20.12,"n":111,"o":20.3,"t":"2026-10-06T16:45:00Z","v":6786,"vw":20.223209},{"c":20.155,"h":20.22,"l":20.155,"n":57,"o":20.21,"t":"2026-10-06T17:00:00Z","v":2603,"vw":20.183887},{"c":20.15,"h":20.17,"l":20.11,"n":93,"o":20.13,"t":"2026-10-06T17:15:00Z","v":6171,"vw":20.150913},{"c":20.215,"h":20.22,"l":20.14,"n":117,"o":20.155,"t":"2026-10-06T17:30:00Z","v":6801,"vw":20.181076},{"c":20.18,"h":20.24,"l":20.17,"n":51,"o":20.24,"t":"2026-10-06T17:45:00Z","v":1736,"vw":20.195455},{"c":20.21,"h":20.21,"l":20.21,"n":36,"o":20.21,"t":"2026-10-06T18:00:00Z","v":2110,"vw":20.21},{"c":20.22,"h":20.27,"l":20.2,"n":87,"o":20.2,"t":"2026-10-06T18:15:00Z","v":3417,"vw":20.23575},{"c":20.17,"h":20.215,"l":20.17,"n":104,"o":20.185,"t":"2026-10-06T18:30:00Z","v":2872,"vw":20.196111},{"c":20.155,"h":20.2,"l":20.06,"n":301,"o":20.18,"t":"2026-10-06T18:45:00Z","v":14092,"vw":20.144516},{"c":20.01,"h":20.11,"l":20.01,"n":65,"o":20.11,"t":"2026-10-06T19:00:00Z","v":4801,"vw":20.087652},{"c":19.975,"h":20.035,"l":19.96,"n":221,"o":20.025,"t":"2026-10-06T19:15:00Z","v":7458,"vw":19.996649},{"c":19.93,"h":19.99,"l":19.93,"n":243,"o":19.95,"t":"2026-10-06T19:30:00Z","v":7073,"vw":19.951889},{"c":19.91,"h":20.05,"l":19.9,"n":912,"o":19.94,"t":"2026-10-06T19:45:00Z","v":39348,"vw":19.973103},{"c":19.94,"h":19.94,"l":19.94,"n":10,"o":19.94,"t":"2026-10-06T20:00:00Z","v":36958,"vw":19.94},{"c":19.75,"h":20.06,"l":19.75,"n":55,"o":19.85,"t":"2026-10-07T11:00:00Z","v":1883,"vw":19.870612},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-07T12:15:00Z","v":500,"vw":19.85},{"c":19.815,"h":19.935,"l":19.425,"n":77,"o":19.78,"t":"2026-10-07T13:30:00Z","v":7240,"vw":19.744868},{"c":19.83,"h":19.83,"l":19.74,"n":8,"o":19.74,"t":"2026-10-07T13:45:00Z","v":374,"vw":19.775},{"c":19.755,"h":19.86,"l":19.755,"n":44,"o":19.81,"t":"2026-10-07T14:00:00Z","v":1874,"vw":19.81413},{"c":19.675,"h":19.79,"l":19.675,"n":58,"o":19.71,"t":"2026-10-07T14:15:00Z","v":2197,"vw":19.717917},{"c":19.73,"h":19.81,"l":19.665,"n":80,"o":19.665,"t":"2026-10-07T14:30:00Z","v":4083,"vw":19.750724},{"c":19.76,"h":19.8,"l":19.69,"n":9,"o":19.8,"t":"2026-10-07T14:45:00Z","v":424,"vw":19.735},{"c":19.81,"h":19.81,"l":19.66,"n":147,"o":19.71,"t":"2026-10-07T15:00:00Z","v":5717,"vw":19.737346},{"c":19.675,"h":19.8,"l":19.675,"n":58,"o":19.8,"t":"2026-10-07T15:15:00Z","v":2381,"vw":19.764022},{"c":19.79,"h":19.79,"l":19.72,"n":66,"o":19.72,"t":"2026-10-07T15:30:00Z","v":3133,"vw":19.752446},{"c":19.86,"h":19.86,"l":19.735,"n":180,"o":19.74,"t":"2026-10-07T15:45:00Z","v":5720,"vw":19.793566},{"c":19.85,"h":19.86,"l":19.84,"n":18,"o":19.85,"t":"2026-10-07T16:00:00Z","v":689,"vw":19.85},{"c":19.905,"h":19.905,"l":19.83,"n":111,"o":19.85,"t":"2026-10-07T16:15:00Z","v":4554,"vw":19.863231},{"c":19.93,"h":19.945,"l":19.88,"n":40,"o":19.89,"t":"2026-10-07T16:30:00Z","v":3103,"vw":19.905743},{"c":19.9,"h":19.94,"l":19.9,"n":60,"o":19.93,"t":"2026-10-07T16:45:00Z","v":2829,"vw":19.928611},{"c":19.89,"h":19.94,"l":19.84,"n":161,"o":19.91,"t":"2026-10-07T17:00:00Z","v":7597,"vw":19.905273},{"c":19.85,"h":19.9,"l":19.82,"n":96,"o":19.9,"t":"2026-10-07T17:15:00Z","v":3606,"vw":19.866269},{"c":19.865,"h":19.87,"l":19.83,"n":76,"o":19.86,"t":"2026-10-07T17:30:00Z","v":3330,"vw":19.855677},{"c":19.88,"h":19.92,"l":19.87,"n":70,"o":19.89,"t":"2026-10-07T17:45:00Z","v":3562,"vw":19.884327},{"c":19.89,"h":19.9,"l":19.85,"n":87,"o":19.88,"t":"2026-10-07T18:00:00Z","v":3264,"vw":19.874786},{"c":19.9,"h":19.9,"l":19.84,"n":101,"o":19.84,"t":"2026-10-07T18:15:00Z","v":3333,"vw":19.872949},{"c":19.85,"h":19.91,"l":19.84,"n":171,"o":19.9,"t":"2026-10-07T18:30:00Z","v":10471,"vw":19.877849},{"c":19.85,"h":19.85,"l":19.85,"n":53,"o":19.85,"t":"2026-10-07T18:45:00Z","v":1514,"vw":19.85},{"c":19.71,"h":19.89,"l":19.71,"n":136,"o":19.85,"t":"2026-10-07T19:00:00Z","v":5906,"vw":19.791854},{"c":19.73,"h":19.74,"l":19.705,"n":206,"o":19.71,"t":"2026-10-07T19:15:00Z","v":12145,"vw":19.73025},{"c":19.705,"h":19.73,"l":19.69,"n":312,"o":19.725,"t":"2026-10-07T19:30:00Z","v":19582,"vw":19.711801},{"c":19.68,"h":19.73,"l":19.64,"n":896,"o":19.68,"t":"2026-10-07T19:45:00Z","v":49544,"vw":19.692406},{"c":19.66,"h":19.66,"l":19.61,"n":14,"o":19.61,"t":"2026-10-07T20:00:00Z","v":35211,"vw":19.659851},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-08T12:00:00Z","v":500,"vw":19.55},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-08T12:15:00Z","v":500,"vw":19.55},{"c":19.705,"h":19.895,"l":19.44,"n":99,"o":19.62,"t":"2026-10-08T13:30:00Z","v":6873,"vw":19.610811},{"c":19.625,"h":19.635,"l":19.625,"n":29,"o":19.635,"t":"2026-10-08T13:45:00Z","v":1580,"vw":19.633333},{"c":19.615,"h":19.73,"l":19.615,"n":63,"o":19.625,"t":"2026-10-08T14:00:00Z","v":1419,"vw":19.651875},{"c":19.63,"h":19.68,"l":19.52,"n":99,"o":19.52,"t":"2026-10-08T14:15:00Z","v":2540,"vw":19.616071},{"c":19.595,"h":19.66,"l":19.56,"n":64,"o":19.66,"t":"2026-10-08T14:30:00Z","v":1659,"vw":19.606592},{"c":19.565,"h":19.595,"l":19.51,"n":90,"o":19.595,"t":"2026-10-08T14:45:00Z","v":3575,"vw":19.549453},{"c":19.66,"h":19.66,"l":19.5,"n":347,"o":19.5525,"t":"2026-10-08T15:00:00Z","v":17395,"vw":19.560589},{"c":19.61,"h":19.69,"l":19.61,"n":129,"o":19.66,"t":"2026-10-08T15:15:00Z","v":5756,"vw":19.65608},{"c":19.585,"h":19.605,"l":19.575,"n":67,"o":19.605,"t":"2026-10-08T15:30:00Z","v":1251,"vw":19.584061},{"c":19.64,"h":19.65,"l":19.53,"n":96,"o":19.6,"t":"2026-10-08T15:45:00Z","v":2900,"vw":19.615},{"c":19.7,"h":19.74,"l":19.64,"n":115,"o":19.65,"t":"2026-10-08T16:00:00Z","v":4477,"vw":19.695245},{"c":19.65,"h":19.81,"l":19.62,"n":121,"o":19.71,"t":"2026-10-08T16:15:00Z","v":4587,"vw":19.728353},{"c":19.65,"h":19.67,"l":19.6,"n":100,"o":19.625,"t":"2026-10-08T16:30:00Z","v":3057,"vw":19.62546},{"c":19.7,"h":19.71,"l":19.6225,"n":76,"o":19.63,"t":"2026-10-08T16:45:00Z","v":3013,"vw":19.654722},{"c":19.735,"h":19.735,"l":19.61,"n":108,"o":19.655,"t":"2026-10-08T17:00:00Z","v":3792,"vw":19.691838},{"c":19.73,"h":19.78,"l":19.72,"n":105,"o":19.77,"t":"2026-10-08T17:15:00Z","v":5295,"vw":19.760075},{"c":19.77,"h":19.78,"l":19.7,"n":163,"o":19.71,"t":"2026-10-08T17:30:00Z","v":7346,"vw":19.73264},{"c":19.77,"h":19.8,"l":19.73,"n":94,"o":19.765,"t":"2026-10-08T17:45:00Z","v":2436,"vw":19.763663},{"c":19.79,"h":19.79,"l":19.75,"n":71,"o":19.765,"t":"2026-10-08T18:00:00Z","v":2765,"vw":19.772732},{"c":19.75,"h":19.78,"l":19.75,"n":100,"o":19.775,"t":"2026-10-08T18:15:00Z","v":3013,"vw":19.766158},{"c":19.665,"h":19.73,"l":19.66,"n":73,"o":19.72,"t":"2026-10-08T18:30:00Z","v":2245,"vw":19.690369},{"c":19.67,"h":19.7,"l":19.665,"n":55,"o":19.7,"t":"2026-10-08T18:45:00Z","v":1760,"vw":19.679385},{"c":19.72,"h":19.75,"l":19.67,"n":104,"o":19.69,"t":"2026-10-08T19:00:00Z","v":3449,"vw":19.70751},{"c":19.675,"h":19.77,"l":19.67,"n":140,"o":19.76,"t":"2026-10-08T19:15:00Z","v":9955,"vw":19.709697},{"c":19.695,"h":19.73,"l":19.65,"n":408,"o":19.685,"t":"2026-10-08T19:30:00Z","v":33982,"vw":19.685667},{"c":19.82,"h":19.84,"l":19.63,"n":895,"o":19.675,"t":"2026-10-08T19:45:00Z","v":45883,"vw":19.781321},{"c":19.79,"h":19.79,"l":19.79,"n":10,"o":19.79,"t":"2026-10-08T20:00:00Z","v":54756,"vw":19.79},{"c":19.82,"h":20.11,"l":19.7,"n":56,"o":19.9,"t":"2026-10-09T13:00:00Z","v":4776,"vw":19.880758},{"c":19.96,"h":19.96,"l":19.75,"n":24,"o":19.81,"t":"2026-10-09T13:30:00Z","v":2600,"vw":19.824152},{"c":19.81,"h":19.83,"l":19.795,"n":45,"o":19.83,"t":"2026-10-09T13:45:00Z","v":1572,"vw":19.812531},{"c":19.8075,"h":19.815,"l":19.77,"n":37,"o":19.805,"t":"2026-10-09T14:00:00Z","v":1750,"vw":19.808654},{"c":19.825,"h":19.83,"l":19.725,"n":51,"o":19.81,"t":"2026-10-09T14:15:00Z","v":2819,"vw":19.773116},{"c":19.825,"h":19.84,"l":19.825,"n":14,"o":19.84,"t":"2026-10-09T14:30:00Z","v":645,"vw":19.829144},{"c":19.815,"h":19.84,"l":19.81,"n":73,"o":19.82,"t":"2026-10-09T14:45:00Z","v":4314,"vw":19.82342},{"c":20.08,"h":20.08,"l":19.85,"n":125,"o":19.85,"t":"2026-10-09T15:00:00Z","v":6956,"vw":19.947019},{"c":20.06,"h":20.13,"l":20.01,"n":50,"o":20.13,"t":"2026-10-09T15:15:00Z","v":2872,"vw":20.068212},{"c":19.97,"h":20.06,"l":19.97,"n":66,"o":20.055,"t":"2026-10-09T15:30:00Z","v":3293,"vw":20.003501},{"c":19.92,"h":20.02,"l":19.92,"n":66,"o":19.955,"t":"2026-10-09T15:45:00Z","v":3156,"vw":19.969846},{"c":19.66,"h":19.93,"l":19.66,"n":148,"o":19.91,"t":"2026-10-09T16:00:00Z","v":20384,"vw":19.846481},{"c":19.655,"h":19.7,"l":19.655,"n":47,"o":19.7,"t":"2026-10-09T16:15:00Z","v":1486,"vw":19.681293},{"c":19.76,"h":19.76,"l":19.615,"n":103,"o":19.655,"t":"2026-10-09T16:30:00Z","v":5676,"vw":19.692861},{"c":19.8078,"h":19.8078,"l":19.73,"n":54,"o":19.73,"t":"2026-10-09T16:45:00Z","v":3014,"vw":19.78482},{"c":19.835,"h":19.88,"l":19.775,"n":50,"o":19.775,"t":"2026-10-09T17:00:00Z","v":1576,"vw":19.826875},{"c":19.78,"h":19.835,"l":19.77,"n":66,"o":19.835,"t":"2026-10-09T17:15:00Z","v":1806,"vw":19.807386},{"c":19.79,"h":19.81,"l":19.765,"n":65,"o":19.78,"t":"2026-10-09T17:30:00Z","v":2968,"vw":19.788571},{"c":19.83,"h":19.86,"l":19.83,"n":43,"o":19.84,"t":"2026-10-09T17:45:00Z","v":2019,"vw":19.844267},{"c":19.86,"h":19.87,"l":19.825,"n":38,"o":19.825,"t":"2026-10-09T18:00:00Z","v":1459,"vw":19.843812},{"c":19.91,"h":19.91,"l":19.84,"n":75,"o":19.86,"t":"2026-10-09T18:15:00Z","v":4825,"vw":19.85162},{"c":19.86,"h":19.9,"l":19.82,"n":90,"o":19.88,"t":"2026-10-09T18:30:00Z","v":3178,"vw":19.860011},{"c":19.7465,"h":19.87,"l":19.7465,"n":168,"o":19.85,"t":"2026-10-09T18:45:00Z","v":6690,"vw":19.840557},{"c":19.78,"h":19.83,"l":19.78,"n":39,"o":19.79,"t":"2026-10-09T19:00:00Z","v":1099,"vw":19.794167},{"c":19.8,"h":19.82,"l":19.76,"n":72,"o":19.76,"t":"2026-10-09T19:15:00Z","v":2879,"vw":19.791758},{"c":19.73,"h":19.81,"l":19.71,"n":161,"o":19.77,"t":"2026-10-09T19:30:00Z","v":6489,"vw":19.759169},{"c":19.77,"h":19.81,"l":19.67,"n":845,"o":19.72,"t":"2026-10-09T19:45:00Z","v":35953,"vw":19.758988},{"c":19.75,"h":19.75,"l":19.75,"n":11,"o":19.75,"t":"2026-10-09T20:00:00Z","v":37896,"vw":19.75},{"c":19.75,"h":19.75,"l":19.75,"n":2,"o":19.75,"t":"2026-10-12T11:30:00Z","v":501,"vw":19.75},{"c":19.86,"h":19.86,"l":19.65,"n":9,"o":19.65,"t":"2026-10-12T11:45:00Z","v":1119,"vw":19.751716},{"c":19.6,"h":19.76,"l":19.6,"n":22,"o":19.69,"t":"2026-10-12T12:15:00Z","v":1284,"vw":19.68496},{"c":19.755,"h":19.76,"l":19.755,"n":16,"o":19.76,"t":"2026-10-12T12:30:00Z","v":732,"vw":19.759019},{"c":19.59,"h":19.76,"l":19.59,"n":19,"o":19.69,"t":"2026-10-12T13:30:00Z","v":2975,"vw":19.687869},{"c":19.59,"h":19.6,"l":19.5,"n":78,"o":19.525,"t":"2026-10-12T13:45:00Z","v":4511,"vw":19.526178},{"c":19.7,"h":19.7,"l":19.7,"n":4,"o":19.7,"t":"2026-10-12T14:00:00Z","v":330,"vw":19.7},{"c":19.69,"h":19.69,"l":19.69,"n":11,"o":19.69,"t":"2026-10-12T14:15:00Z","v":190,"vw":19.69},{"c":19.69,"h":19.71,"l":19.68,"n":31,"o":19.7,"t":"2026-10-12T14:30:00Z","v":1207,"vw":19.694167},{"c":19.76,"h":19.76,"l":19.73,"n":28,"o":19.73,"t":"2026-10-12T14:45:00Z","v":640,"vw":19.745},{"c":19.83,"h":19.835,"l":19.74,"n":108,"o":19.8,"t":"2026-10-12T15:00:00Z","v":8983,"vw":19.771791},{"c":19.77,"h":19.8,"l":19.77,"n":44,"o":19.8,"t":"2026-10-12T15:15:00Z","v":1944,"vw":19.782},{"c":19.77,"h":19.845,"l":19.77,"n":51,"o":19.77,"t":"2026-10-12T15:30:00Z","v":3134,"vw":19.783514},{"c":19.725,"h":19.77,"l":19.725,"n":51,"o":19.745,"t":"2026-10-12T15:45:00Z","v":1368,"vw":19.748602},{"c":19.74,"h":19.74,"l":19.67,"n":81,"o":19.735,"t":"2026-10-12T16:00:00Z","v":3202,"vw":19.72},{"c":19.69,"h":19.6973,"l":19.645,"n":42,"o":19.66,"t":"2026-10-12T16:15:00Z","v":1904,"vw":19.684033},{"c":19.66,"h":19.72,"l":19.66,"n":95,"o":19.69,"t":"2026-10-12T16:30:00Z","v":3469,"vw":19.691211},{"c":19.68,"h":19.685,"l":19.66,"n":57,"o":19.685,"t":"2026-10-12T16:45:00Z","v":1754,"vw":19.676067},{"c":19.71,"h":19.72,"l":19.705,"n":60,"o":19.71,"t":"2026-10-12T17:00:00Z","v":2376,"vw":19.709415},{"c":19.75,"h":19.75,"l":19.73,"n":13,"o":19.73,"t":"2026-10-12T17:15:00Z","v":438,"vw":19.74},{"c":19.735,"h":19.735,"l":19.715,"n":101,"o":19.72,"t":"2026-10-12T17:30:00Z","v":4057,"vw":19.722928},{"c":19.78,"h":19.8,"l":19.735,"n":55,"o":19.735,"t":"2026-10-12T17:45:00Z","v":1454,"vw":19.768881},{"c":19.785,"h":19.8,"l":19.775,"n":74,"o":19.775,"t":"2026-10-12T18:00:00Z","v":2323,"vw":19.784123},{"c":19.905,"h":19.96,"l":19.78,"n":273,"o":19.78,"t":"2026-10-12T18:15:00Z","v":11609,"vw":19.873522},{"c":19.81,"h":19.86,"l":19.795,"n":105,"o":19.86,"t":"2026-10-12T18:30:00Z","v":6234,"vw":19.835075},{"c":19.79,"h":19.81,"l":19.78,"n":69,"o":19.8,"t":"2026-10-12T18:45:00Z","v":2633,"vw":19.79223},{"c":19.8,"h":19.82,"l":19.775,"n":86,"o":19.8,"t":"2026-10-12T19:00:00Z","v":3201,"vw":19.796542},{"c":19.75,"h":19.8,"l":19.75,"n":96,"o":19.8,"t":"2026-10-12T19:15:00Z","v":2897,"vw":19.778399},{"c":19.76,"h":19.77,"l":19.74,"n":391,"o":19.765,"t":"2026-10-12T19:30:00Z","v":16642,"vw":19.752503},{"c":19.69,"h":19.86,"l":19.65,"n":951,"o":19.75,"t":"2026-10-12T19:45:00Z","v":33861,"vw":19.76471},{"c":19.66,"h":19.67,"l":19.66,"n":17,"o":19.67,"t":"2026-10-12T20:00:00Z","v":34937,"vw":19.660127},{"c":19.6,"h":19.81,"l":19.6,"n":37,"o":19.7,"t":"2026-10-13T11:00:00Z","v":3329,"vw":19.748474},{"c":19.8516,"h":20.07,"l":19.52,"n":68,"o":19.52,"t":"2026-10-13T13:30:00Z","v":6939,"vw":19.838319},{"c":19.92,"h":19.92,"l":19.865,"n":11,"o":19.865,"t":"2026-10-13T13:45:00Z","v":548,"vw":19.895},{"c":19.94,"h":19.94,"l":19.76,"n":31,"o":19.76,"t":"2026-10-13T14:00:00Z","v":1211,"vw":19.836666},{"c":19.85,"h":19.91,"l":19.83,"n":70,"o":19.865,"t":"2026-10-13T14:15:00Z","v":5813,"vw":19.88557},{"c":19.965,"h":19.965,"l":19.87,"n":70,"o":19.87,"t":"2026-10-13T14:30:00Z","v":4893,"vw":19.918182},{"c":19.87,"h":20.01,"l":19.865,"n":151,"o":19.99,"t":"2026-10-13T14:45:00Z","v":11484,"vw":19.959324},{"c":19.8,"h":19.87,"l":19.8,"n":23,"o":19.87,"t":"2026-10-13T15:00:00Z","v":995,"vw":19.842479},{"c":19.98,"h":20.04,"l":19.84,"n":134,"o":19.84,"t":"2026-10-13T15:15:00Z","v":8800,"vw":19.940283},{"c":19.97,"h":19.98,"l":19.9,"n":63,"o":19.96,"t":"2026-10-13T15:30:00Z","v":3520,"vw":19.967558},{"c":20.07,"h":20.07,"l":19.91,"n":258,"o":19.96,"t":"2026-10-13T15:45:00Z","v":21040,"vw":19.995014},{"c":20.075,"h":20.09,"l":20.04,"n":64,"o":20.04,"t":"2026-10-13T16:00:00Z","v":3479,"vw":20.062638},{"c":20.285,"h":20.34,"l":20.1,"n":281,"o":20.1,"t":"2026-10-13T16:15:00Z","v":27542,"vw":20.24742},{"c":20.44,"h":20.46,"l":20.28,"n":257,"o":20.28,"t":"2026-10-13T16:30:00Z","v":18440,"vw":20.374084},{"c":20.21,"h":20.425,"l":20.18,"n":106,"o":20.425,"t":"2026-10-13T16:45:00Z","v":6848,"vw":20.282426},{"c":20.235,"h":20.235,"l":20.12,"n":58,"o":20.18,"t":"2026-10-13T17:00:00Z","v":2971,"vw":20.183092},{"c":20.29,"h":20.32,"l":20.2,"n":89,"o":20.225,"t":"2026-10-13T17:15:00Z","v":3421,"vw":20.272186},{"c":20.335,"h":20.37,"l":20.32,"n":81,"o":20.33,"t":"2026-10-13T17:30:00Z","v":4051,"vw":20.342222},{"c":20.37,"h":20.39,"l":20.34,"n":80,"o":20.34,"t":"2026-10-13T17:45:00Z","v":2007,"vw":20.37},{"c":20.38,"h":20.4,"l":20.32,"n":81,"o":20.34,"t":"2026-10-13T18:00:00Z","v":3299,"vw":20.368198},{"c":20.425,"h":20.46,"l":20.31,"n":194,"o":20.42,"t":"2026-10-13T18:15:00Z","v":7762,"vw":20.401568},{"c":20.325,"h":20.415,"l":20.27,"n":110,"o":20.38,"t":"2026-10-13T18:30:00Z","v":5466,"vw":20.331333},{"c":20.36,"h":20.36,"l":20.31,"n":99,"o":20.315,"t":"2026-10-13T18:45:00Z","v":4928,"vw":20.341037},{"c":20.37,"h":20.37,"l":20.33,"n":81,"o":20.34,"t":"2026-10-13T19:00:00Z","v":2905,"vw":20.352723},{"c":20.36,"h":20.41,"l":20.36,"n":82,"o":20.38,"t":"2026-10-13T19:15:00Z","v":3082,"vw":20.38689},{"c":20.43,"h":20.45,"l":20.24,"n":277,"o":20.37,"t":"2026-10-13T19:30:00Z","v":14884,"vw":20.315393},{"c":20.44,"h":20.58,"l":20.34,"n":901,"o":20.42,"t":"2026-10-13T19:45:00Z","v":42684,"vw":20.44403},{"c":20.13,"h":20.42,"l":20.13,"n":27,"o":20.42,"t":"2026-10-13T20:00:00Z","v":40035,"vw":20.414945},{"c":20.66,"h":20.71,"l":20.4,"n":45,"o":20.5,"t":"2026-10-14T11:00:00Z","v":3762,"vw":20.551826},{"c":20.61,"h":21.01,"l":20.4,"n":125,"o":21.01,"t":"2026-10-14T11:30:00Z","v":9765,"vw":20.621551},{"c":20.6,"h":20.71,"l":20.54,"n":74,"o":20.54,"t":"2026-10-14T11:45:00Z","v":11667,"vw":20.619353},{"c":20.345,"h":20.48,"l":20.195,"n":119,"o":20.2,"t":"2026-10-14T13:30:00Z","v":17158,"vw":20.343988},{"c":20.34,"h":20.35,"l":20.33,"n":47,"o":20.35,"t":"2026-10-14T13:45:00Z","v":879,"vw":20.345},{"c":20.325,"h":20.4,"l":20.3,"n":176,"o":20.34,"t":"2026-10-14T14:00:00Z","v":9021,"vw":20.355395},{"c":20.455,"h":20.455,"l":20.35,"n":87,"o":20.355,"t":"2026-10-14T14:15:00Z","v":3623,"vw":20.409773},{"c":20.37,"h":20.525,"l":20.37,"n":155,"o":20.455,"t":"2026-10-14T14:30:00Z","v":7409,"vw":20.470356},{"c":20.17,"h":20.335,"l":20.17,"n":103,"o":20.26,"t":"2026-10-14T14:45:00Z","v":3690,"vw":20.2472},{"c":20.06,"h":20.26,"l":20.06,"n":62,"o":20.17,"t":"2026-10-14T15:00:00Z","v":1672,"vw":20.178704},{"c":20.21,"h":20.22,"l":20.06,"n":131,"o":20.06,"t":"2026-10-14T15:15:00Z","v":3744,"vw":20.15959},{"c":20.15,"h":20.25,"l":20.15,"n":164,"o":20.25,"t":"2026-10-14T15:30:00Z","v":4158,"vw":20.206497},{"c":20.04,"h":20.16,"l":20.04,"n":132,"o":20.15,"t":"2026-10-14T15:45:00Z","v":4820,"vw":20.107356},{"c":20.02,"h":20.03,"l":19.93,"n":78,"o":19.995,"t":"2026-10-14T16:00:00Z","v":2605,"vw":19.995387},{"c":19.91,"h":20.005,"l":19.91,"n":72,"o":19.99,"t":"2026-10-14T16:15:00Z","v":1851,"vw":19.966817},{"c":19.86,"h":19.9,"l":19.83,"n":168,"o":19.9,"t":"2026-10-14T16:30:00Z","v":4931,"vw":19.851033},{"c":19.765,"h":19.85,"l":19.725,"n":146,"o":19.85,"t":"2026-10-14T16:45:00Z","v":5470,"vw":19.774253},{"c":19.71,"h":19.81,"l":19.68,"n":117,"o":19.79,"t":"2026-10-14T17:00:00Z","v":4714,"vw":19.749609},{"c":19.76,"h":19.795,"l":19.72,"n":159,"o":19.72,"t":"2026-10-14T17:15:00Z","v":4970,"vw":19.763946},{"c":19.64,"h":19.84,"l":19.64,"n":152,"o":19.76,"t":"2026-10-14T17:30:00Z","v":7870,"vw":19.788203},{"c":19.62,"h":19.63,"l":19.6,"n":29,"o":19.63,"t":"2026-10-14T17:45:00Z","v":1027,"vw":19.620289},{"c":19.63,"h":19.63,"l":19.57,"n":117,"o":19.57,"t":"2026-10-14T18:00:00Z","v":3871,"vw":19.598886},{"c":19.65,"h":19.65,"l":19.59,"n":78,"o":19.61,"t":"2026-10-14T18:15:00Z","v":2061,"vw":19.618889},{"c":19.665,"h":19.69,"l":19.64,"n":112,"o":19.64,"t":"2026-10-14T18:30:00Z","v":2531,"vw":19.671154},{"c":19.66,"h":19.67,"l":19.645,"n":83,"o":19.655,"t":"2026-10-14T18:45:00Z","v":2497,"vw":19.658156},{"c":19.69,"h":19.69,"l":19.57,"n":111,"o":19.64,"t":"2026-10-14T19:00:00Z","v":4754,"vw":19.644721},{"c":19.68,"h":19.7425,"l":19.65,"n":119,"o":19.675,"t":"2026-10-14T19:15:00Z","v":5229,"vw":19.696521},{"c":19.49,"h":19.66,"l":19.437,"n":243,"o":19.66,"t":"2026-10-14T19:30:00Z","v":9408,"vw":19.514768},{"c":19.48,"h":19.62,"l":19.46,"n":696,"o":19.485,"t":"2026-10-14T19:45:00Z","v":28107,"vw":19.534491},{"c":19.48,"h":19.48,"l":19.48,"n":10,"o":19.48,"t":"2026-10-14T20:00:00Z","v":62888,"vw":19.48},{"c":19.48,"h":19.48,"l":19.48,"n":2,"o":19.48,"t":"2026-10-14T20:30:00Z","v":1000,"vw":19.48},{"c":19.4,"h":19.48,"l":19.4,"n":24,"o":19.47,"t":"2026-10-15T11:00:00Z","v":1538,"vw":19.466677},{"c":19.6,"h":19.86,"l":19.54,"n":64,"o":19.71,"t":"2026-10-15T11:15:00Z","v":9047,"vw":19.689738},{"c":19.53,"h":19.71,"l":19.53,"n":70,"o":19.705,"t":"2026-10-15T11:30:00Z","v":7183,"vw":19.607082},{"c":19.65,"h":19.71,"l":19.48,"n":92,"o":19.48,"t":"2026-10-15T11:45:00Z","v":7555,"vw":19.602392},{"c":19.63,"h":19.66,"l":19.53,"n":46,"o":19.55,"t":"2026-10-15T12:00:00Z","v":2773,"vw":19.578899},{"c":19.58,"h":19.64,"l":19.55,"n":56,"o":19.56,"t":"2026-10-15T12:30:00Z","v":4072,"vw":19.571595},{"c":19.61,"h":19.61,"l":19.61,"n":3,"o":19.61,"t":"2026-10-15T12:45:00Z","v":200,"vw":19.61},{"c":19.62,"h":19.95,"l":19.485,"n":101,"o":19.54,"t":"2026-10-15T13:30:00Z","v":12220,"vw":19.571267},{"c":19.505,"h":19.525,"l":19.39,"n":49,"o":19.525,"t":"2026-10-15T13:45:00Z","v":7731,"vw":19.476057},{"c":19.67,"h":20,"l":19.58,"n":274,"o":19.58,"t":"2026-10-15T14:00:00Z","v":22098,"vw":19.804557},{"c":19.63,"h":19.745,"l":19.61,"n":92,"o":19.61,"t":"2026-10-15T14:15:00Z","v":4127,"vw":19.687311},{"c":19.61,"h":19.7,"l":19.59,"n":66,"o":19.625,"t":"2026-10-15T14:30:00Z","v":2942,"vw":19.626429},{"c":19.54,"h":19.6,"l":19.54,"n":102,"o":19.55,"t":"2026-10-15T14:45:00Z","v":4324,"vw":19.562419},{"c":19.64,"h":19.64,"l":19.575,"n":54,"o":19.58,"t":"2026-10-15T15:00:00Z","v":3385,"vw":19.598358},{"c":19.56,"h":19.655,"l":19.56,"n":52,"o":19.655,"t":"2026-10-15T15:15:00Z","v":1825,"vw":19.6055},{"c":19.545,"h":19.57,"l":19.52,"n":83,"o":19.57,"t":"2026-10-15T15:30:00Z","v":1603,"vw":19.542534},{"c":19.46,"h":19.53,"l":19.46,"n":52,"o":19.53,"t":"2026-10-15T15:45:00Z","v":1224,"vw":19.507},{"c":19.365,"h":19.455,"l":19.365,"n":79,"o":19.43,"t":"2026-10-15T16:00:00Z","v":4446,"vw":19.412229},{"c":19.315,"h":19.35,"l":19.31,"n":65,"o":19.35,"t":"2026-10-15T16:15:00Z","v":1957,"vw":19.324572},{"c":19.38,"h":19.41,"l":19.29,"n":75,"o":19.295,"t":"2026-10-15T16:30:00Z","v":5405,"vw":19.358357},{"c":19.425,"h":19.51,"l":19.375,"n":127,"o":19.38,"t":"2026-10-15T16:45:00Z","v":8552,"vw":19.43665},{"c":19.4,"h":19.42,"l":19.4,"n":24,"o":19.42,"t":"2026-10-15T17:00:00Z","v":777,"vw":19.413333},{"c":19.38,"h":19.4116,"l":19.35,"n":123,"o":19.4,"t":"2026-10-15T17:15:00Z","v":4486,"vw":19.376924},{"c":19.29,"h":19.42,"l":19.29,"n":108,"o":19.385,"t":"2026-10-15T17:30:00Z","v":4596,"vw":19.379951},{"c":19.29,"h":19.31,"l":19.25,"n":107,"o":19.28,"t":"2026-10-15T17:45:00Z","v":4025,"vw":19.275651},{"c":19.42,"h":19.42,"l":19.295,"n":118,"o":19.295,"t":"2026-10-15T18:00:00Z","v":5335,"vw":19.368203},{"c":19.385,"h":19.425,"l":19.38,"n":73,"o":19.4,"t":"2026-10-15T18:15:00Z","v":2327,"vw":19.403772},{"c":19.37,"h":19.375,"l":19.33,"n":61,"o":19.33,"t":"2026-10-15T18:30:00Z","v":2258,"vw":19.364894},{"c":19.375,"h":19.4103,"l":19.3301,"n":49,"o":19.3301,"t":"2026-10-15T18:45:00Z","v":1617,"vw":19.366204},{"c":19.4,"h":19.41,"l":19.375,"n":101,"o":19.4,"t":"2026-10-15T19:00:00Z","v":3442,"vw":19.391606},{"c":19.545,"h":19.545,"l":19.42,"n":117,"o":19.42,"t":"2026-10-15T19:15:00Z","v":4981,"vw":19.48111},{"c":19.51,"h":19.57,"l":19.47,"n":244,"o":19.555,"t":"2026-10-15T19:30:00Z","v":10142,"vw":19.519947},{"c":19.63,"h":19.67,"l":19.5,"n":1125,"o":19.5,"t":"2026-10-15T19:45:00Z","v":75256,"vw":19.592361},{"c":19.72,"h":19.72,"l":19.59,"n":20,"o":19.59,"t":"2026-10-15T20:00:00Z","v":64421,"vw":19.592631},{"c":19.81,"h":19.81,"l":19.6,"n":53,"o":19.6,"t":"2026-10-16T11:00:00Z","v":2156,"vw":19.684176},{"c":19.7,"h":19.76,"l":19.51,"n":77,"o":19.64,"t":"2026-10-16T11:15:00Z","v":4977,"vw":19.665648},{"c":19.65,"h":19.76,"l":19.62,"n":57,"o":19.62,"t":"2026-10-16T11:30:00Z","v":2924,"vw":19.65325},{"c":19.65,"h":19.75,"l":19.6,"n":53,"o":19.6,"t":"2026-10-16T12:45:00Z","v":7474,"vw":19.667647},{"c":19.71,"h":19.8,"l":19.6,"n":105,"o":19.65,"t":"2026-10-16T13:00:00Z","v":15617,"vw":19.676205},{"c":19.91,"h":19.91,"l":19.65,"n":108,"o":19.65,"t":"2026-10-16T13:15:00Z","v":15657,"vw":19.707835},{"c":19.945,"h":19.945,"l":19.735,"n":10,"o":19.84,"t":"2026-10-16T13:30:00Z","v":7438,"vw":19.839794},{"c":19.77,"h":19.84,"l":19.63,"n":47,"o":19.77,"t":"2026-10-16T13:45:00Z","v":3293,"vw":19.767},{"c":19.755,"h":19.775,"l":19.755,"n":33,"o":19.765,"t":"2026-10-16T14:00:00Z","v":1961,"vw":19.760212},{"c":19.8,"h":19.84,"l":19.74,"n":102,"o":19.755,"t":"2026-10-16T14:15:00Z","v":5068,"vw":19.788283},{"c":19.86,"h":19.93,"l":19.755,"n":43,"o":19.755,"t":"2026-10-16T14:45:00Z","v":1923,"vw":19.836801},{"c":19.92,"h":19.93,"l":19.88,"n":28,"o":19.89,"t":"2026-10-16T15:00:00Z","v":1338,"vw":19.904201},{"c":19.76,"h":19.85,"l":19.76,"n":70,"o":19.85,"t":"2026-10-16T15:15:00Z","v":4274,"vw":19.808665},{"c":19.74,"h":19.85,"l":19.74,"n":77,"o":19.81,"t":"2026-10-16T15:30:00Z","v":1362,"vw":19.796875},{"c":19.75,"h":19.795,"l":19.73,"n":124,"o":19.74,"t":"2026-10-16T15:45:00Z","v":4111,"vw":19.74945},{"c":19.725,"h":19.75,"l":19.72,"n":16,"o":19.75,"t":"2026-10-16T16:00:00Z","v":879,"vw":19.727},{"c":19.66,"h":19.72,"l":19.66,"n":86,"o":19.68,"t":"2026-10-16T16:15:00Z","v":5275,"vw":19.690701},{"c":19.565,"h":19.64,"l":19.55,"n":134,"o":19.63,"t":"2026-10-16T16:30:00Z","v":5532,"vw":19.581666},{"c":19.54,"h":19.54,"l":19.455,"n":192,"o":19.54,"t":"2026-10-16T16:45:00Z","v":7047,"vw":19.511535},{"c":19.53,"h":19.55,"l":19.49,"n":77,"o":19.535,"t":"2026-10-16T17:00:00Z","v":4714,"vw":19.532921},{"c":19.53,"h":19.585,"l":19.51,"n":189,"o":19.525,"t":"2026-10-16T17:15:00Z","v":6353,"vw":19.550516},{"c":19.62,"h":19.625,"l":19.49,"n":127,"o":19.53,"t":"2026-10-16T17:30:00Z","v":5611,"vw":19.541088},{"c":19.43,"h":19.61,"l":19.43,"n":39,"o":19.61,"t":"2026-10-16T17:45:00Z","v":1459,"vw":19.527158},{"c":19.595,"h":19.62,"l":19.485,"n":98,"o":19.485,"t":"2026-10-16T18:00:00Z","v":5623,"vw":19.54147},{"c":19.585,"h":19.71,"l":19.55,"n":99,"o":19.63,"t":"2026-10-16T18:15:00Z","v":4240,"vw":19.627121},{"c":19.47,"h":19.585,"l":19.46,"n":56,"o":19.585,"t":"2026-10-16T18:30:00Z","v":3046,"vw":19.51625},{"c":19.36,"h":19.53,"l":19.36,"n":58,"o":19.5,"t":"2026-10-16T18:45:00Z","v":2963,"vw":19.44595},{"c":19.515,"h":19.515,"l":19.36,"n":147,"o":19.43,"t":"2026-10-16T19:00:00Z","v":7627,"vw":19.450624},{"c":19.43,"h":19.595,"l":19.43,"n":113,"o":19.56,"t":"2026-10-16T19:15:00Z","v":4537,"vw":19.507567},{"c":19.46,"h":19.48,"l":19.41,"n":148,"o":19.46,"t":"2026-10-16T19:30:00Z","v":5027,"vw":19.446015},{"c":19.39,"h":19.55,"l":19.37,"n":743,"o":19.44,"t":"2026-10-16T19:45:00Z","v":42188,"vw":19.451354},{"c":19.43,"h":19.43,"l":19.43,"n":6,"o":19.43,"t":"2026-10-16T20:00:00Z","v":47832,"vw":19.43},{"c":19.7,"h":20.01,"l":19.6,"n":39,"o":19.6,"t":"2026-10-19T11:00:00Z","v":3573,"vw":19.730393},{"c":19.7,"h":19.7,"l":19.7,"n":9,"o":19.7,"t":"2026-10-19T11:15:00Z","v":545,"vw":19.7},{"c":19.615,"h":19.83,"l":19.47,"n":23,"o":19.515,"t":"2026-10-19T13:30:00Z","v":2834,"vw":19.548268},{"c":19.5675,"h":19.64,"l":19.5675,"n":45,"o":19.605,"t":"2026-10-19T13:45:00Z","v":2077,"vw":19.620965},{"c":19.62,"h":19.64,"l":19.565,"n":83,"o":19.57,"t":"2026-10-19T14:00:00Z","v":4784,"vw":19.588996},{"c":19.785,"h":19.79,"l":19.66,"n":75,"o":19.66,"t":"2026-10-19T14:15:00Z","v":4513,"vw":19.742228},{"c":19.74,"h":19.805,"l":19.68,"n":81,"o":19.805,"t":"2026-10-19T14:30:00Z","v":6699,"vw":19.736632},{"c":19.66,"h":19.745,"l":19.65,"n":45,"o":19.74,"t":"2026-10-19T14:45:00Z","v":2132,"vw":19.712667},{"c":19.715,"h":19.745,"l":19.69,"n":57,"o":19.69,"t":"2026-10-19T15:00:00Z","v":1714,"vw":19.7175},{"c":19.79,"h":19.79,"l":19.7,"n":65,"o":19.715,"t":"2026-10-19T15:15:00Z","v":2872,"vw":19.736471},{"c":19.96,"h":19.99,"l":19.76,"n":161,"o":19.76,"t":"2026-10-19T15:30:00Z","v":10402,"vw":19.8675},{"c":19.975,"h":20,"l":19.955,"n":57,"o":19.98,"t":"2026-10-19T15:45:00Z","v":3538,"vw":19.97698},{"c":19.955,"h":20,"l":19.95,"n":141,"o":19.99,"t":"2026-10-19T16:00:00Z","v":11070,"vw":19.976872},{"c":19.96,"h":19.98,"l":19.96,"n":98,"o":19.97,"t":"2026-10-19T16:15:00Z","v":5537,"vw":19.961994},{"c":19.95,"h":19.96,"l":19.87,"n":318,"o":19.96,"t":"2026-10-19T16:30:00Z","v":18230,"vw":19.931895},{"c":19.91,"h":19.95,"l":19.91,"n":149,"o":19.95,"t":"2026-10-19T16:45:00Z","v":5029,"vw":19.936493},{"c":19.93,"h":19.93,"l":19.895,"n":63,"o":19.905,"t":"2026-10-19T17:00:00Z","v":1472,"vw":19.906259},{"c":19.885,"h":19.92,"l":19.885,"n":41,"o":19.92,"t":"2026-10-19T17:15:00Z","v":3442,"vw":19.8899},{"c":19.79,"h":19.94,"l":19.75,"n":381,"o":19.91,"t":"2026-10-19T17:30:00Z","v":43593,"vw":19.857216},{"c":19.68,"h":19.805,"l":19.62,"n":210,"o":19.79,"t":"2026-10-19T17:45:00Z","v":15104,"vw":19.755524},{"c":19.6,"h":19.625,"l":19.6,"n":27,"o":19.62,"t":"2026-10-19T18:00:00Z","v":1040,"vw":19.613697},{"c":19.54,"h":19.5751,"l":19.53,"n":78,"o":19.5751,"t":"2026-10-19T18:15:00Z","v":2865,"vw":19.568877},{"c":19.49,"h":19.53,"l":19.47,"n":81,"o":19.53,"t":"2026-10-19T18:30:00Z","v":2373,"vw":19.500836},{"c":19.47,"h":19.49,"l":19.47,"n":40,"o":19.49,"t":"2026-10-19T18:45:00Z","v":1263,"vw":19.477972},{"c":19.485,"h":19.5,"l":19.47,"n":170,"o":19.475,"t":"2026-10-19T19:00:00Z","v":4446,"vw":19.482121},{"c":19.51,"h":19.51,"l":19.43,"n":249,"o":19.48,"t":"2026-10-19T19:15:00Z","v":6054,"vw":19.456668},{"c":19.51,"h":19.51,"l":19.43,"n":303,"o":19.49,"t":"2026-10-19T19:30:00Z","v":13075,"vw":19.468515},{"c":19.38,"h":19.53,"l":19.36,"n":972,"o":19.53,"t":"2026-10-19T19:45:00Z","v":47087,"vw":19.433903},{"c":19.38,"h":19.38,"l":19.38,"n":6,"o":19.38,"t":"2026-10-19T20:00:00Z","v":48078,"vw":19.38},{"c":19.5,"h":19.61,"l":19.38,"n":36,"o":19.38,"t":"2026-10-20T11:00:00Z","v":6074,"vw":19.493161},{"c":19.61,"h":19.61,"l":19.22,"n":19,"o":19.22,"t":"2026-10-20T11:15:00Z","v":1578,"vw":19.583324},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-20T12:30:00Z","v":1264,"vw":19.6},{"c":19.6,"h":19.61,"l":19.4,"n":39,"o":19.4,"t":"2026-10-20T12:45:00Z","v":4665,"vw":19.498246},{"c":19.51,"h":19.6,"l":19.3,"n":21,"o":19.45,"t":"2026-10-20T13:00:00Z","v":2610,"vw":19.504449},{"c":19.525,"h":19.55,"l":19.525,"n":14,"o":19.55,"t":"2026-10-20T13:30:00Z","v":3741,"vw":19.54863},{"c":19.755,"h":19.765,"l":19.61,"n":83,"o":19.61,"t":"2026-10-20T13:45:00Z","v":3428,"vw":19.715861},{"c":19.745,"h":19.745,"l":19.745,"n":4,"o":19.745,"t":"2026-10-20T14:00:00Z","v":113,"vw":19.745},{"c":20.19,"h":20.27,"l":19.75,"n":345,"o":19.75,"t":"2026-10-20T14:15:00Z","v":27413,"vw":19.957314},{"c":20.245,"h":20.33,"l":20.13,"n":91,"o":20.27,"t":"2026-10-20T14:30:00Z","v":4963,"vw":20.231164},{"c":20.16,"h":20.3,"l":20.14,"n":158,"o":20.25,"t":"2026-10-20T14:45:00Z","v":15781,"vw":20.259782},{"c":20.205,"h":20.27,"l":20.205,"n":150,"o":20.26,"t":"2026-10-20T15:00:00Z","v":5929,"vw":20.246762},{"c":20.035,"h":20.315,"l":20.035,"n":217,"o":20.215,"t":"2026-10-20T15:15:00Z","v":11557,"vw":20.178434},{"c":20.115,"h":20.115,"l":20.02,"n":77,"o":20.04,"t":"2026-10-20T15:30:00Z","v":2824,"vw":20.055714},{"c":20.07,"h":20.13,"l":20.07,"n":48,"o":20.13,"t":"2026-10-20T15:45:00Z","v":1160,"vw":20.1},{"c":20.045,"h":20.045,"l":19.965,"n":78,"o":20.03,"t":"2026-10-20T16:00:00Z","v":2779,"vw":20.020526},{"c":20.1,"h":20.11,"l":20.02,"n":160,"o":20.05,"t":"2026-10-20T16:15:00Z","v":15545,"vw":20.093884},{"c":20.24,"h":20.33,"l":20.095,"n":64,"o":20.095,"t":"2026-10-20T16:30:00Z","v":3559,"vw":20.184872},{"c":20.19,"h":20.24,"l":20.19,"n":40,"o":20.23,"t":"2026-10-20T16:45:00Z","v":1887,"vw":20.201667},{"c":20.13,"h":20.205,"l":20.095,"n":158,"o":20.165,"t":"2026-10-20T17:00:00Z","v":8830,"vw":20.143785},{"c":20.055,"h":20.135,"l":20.04,"n":106,"o":20.13,"t":"2026-10-20T17:15:00Z","v":4256,"vw":20.101157},{"c":20.15,"h":20.15,"l":20.02,"n":133,"o":20.045,"t":"2026-10-20T17:30:00Z","v":4841,"vw":20.0738},{"c":20.085,"h":20.14,"l":20.085,"n":78,"o":20.14,"t":"2026-10-20T17:45:00Z","v":2061,"vw":20.115741},{"c":20.06,"h":20.1,"l":20.06,"n":40,"o":20.1,"t":"2026-10-20T18:00:00Z","v":1449,"vw":20.094304},{"c":20.05,"h":20.06,"l":20.05,"n":26,"o":20.06,"t":"2026-10-20T18:15:00Z","v":793,"vw":20.057},{"c":20.02,"h":20.08,"l":20.02,"n":72,"o":20.08,"t":"2026-10-20T18:30:00Z","v":1965,"vw":20.035714},{"c":20,"h":20.05,"l":20,"n":65,"o":20.035,"t":"2026-10-20T18:45:00Z","v":2330,"vw":20.02834},{"c":20.04,"h":20.08,"l":19.98,"n":149,"o":19.98,"t":"2026-10-20T19:00:00Z","v":7053,"vw":20.017872},{"c":20.05,"h":20.075,"l":20.04,"n":69,"o":20.04,"t":"2026-10-20T19:15:00Z","v":1491,"vw":20.05},{"c":20.05,"h":20.07,"l":20.02,"n":180,"o":20.07,"t":"2026-10-20T19:30:00Z","v":4674,"vw":20.048124},{"c":19.97,"h":20.11,"l":19.9,"n":923,"o":20.05,"t":"2026-10-20T19:45:00Z","v":46332,"vw":19.987933},{"c":19.94,"h":19.99,"l":19.94,"n":11,"o":19.99,"t":"2026-10-20T20:00:00Z","v":43593,"vw":19.940302},{"c":20.21,"h":20.21,"l":19.94,"n":21,"o":19.94,"t":"2026-10-21T11:15:00Z","v":1936,"vw":20.050896},{"c":20.01,"h":20.21,"l":19.8,"n":125,"o":19.99,"t":"2026-10-21T11:30:00Z","v":7792,"vw":19.953109},{"c":19.86,"h":20.06,"l":19.75,"n":64,"o":19.96,"t":"2026-10-21T11:45:00Z","v":9745,"vw":19.88983},{"c":19.97,"h":19.97,"l":19.71,"n":44,"o":19.8,"t":"2026-10-21T12:00:00Z","v":2499,"vw":19.83347},{"c":19.9,"h":19.9,"l":19.85,"n":29,"o":19.85,"t":"2026-10-21T12:15:00Z","v":625,"vw":19.875},{"c":19.85,"h":20.21,"l":19.8,"n":74,"o":20,"t":"2026-10-21T12:45:00Z","v":4865,"vw":19.990886},{"c":19.96,"h":20.01,"l":19.8,"n":81,"o":19.85,"t":"2026-10-21T13:00:00Z","v":24618,"vw":19.900757},{"c":19.85,"h":20.01,"l":19.8,"n":82,"o":19.825,"t":"2026-10-21T13:15:00Z","v":36845,"vw":19.893295},{"c":19.77,"h":20.15,"l":19.75,"n":21,"o":19.97,"t":"2026-10-21T13:30:00Z","v":7279,"vw":19.989114},{"c":19.97,"h":20.13,"l":19.96,"n":21,"o":20.08,"t":"2026-10-21T13:45:00Z","v":873,"vw":20.044286},{"c":19.94,"h":19.94,"l":19.88,"n":17,"o":19.89,"t":"2026-10-21T14:00:00Z","v":733,"vw":19.901039},{"c":19.795,"h":19.92,"l":19.795,"n":42,"o":19.87,"t":"2026-10-21T14:15:00Z","v":1663,"vw":19.873136},{"c":19.89,"h":19.895,"l":19.88,"n":19,"o":19.88,"t":"2026-10-21T14:30:00Z","v":1098,"vw":19.889463},{"c":19.895,"h":19.9,"l":19.8,"n":3,"o":19.8,"t":"2026-10-21T14:45:00Z","v":365,"vw":19.870342},{"c":19.755,"h":19.885,"l":19.755,"n":73,"o":19.84,"t":"2026-10-21T15:00:00Z","v":3620,"vw":19.829052},{"c":19.77,"h":19.81,"l":19.71,"n":22,"o":19.79,"t":"2026-10-21T15:15:00Z","v":1044,"vw":19.758913},{"c":19.58,"h":19.765,"l":19.58,"n":141,"o":19.765,"t":"2026-10-21T15:30:00Z","v":7472,"vw":19.714938},{"c":19.655,"h":19.66,"l":19.6,"n":35,"o":19.645,"t":"2026-10-21T15:45:00Z","v":1957,"vw":19.646377},{"c":19.63,"h":19.645,"l":19.62,"n":10,"o":19.62,"t":"2026-10-21T16:00:00Z","v":1030,"vw":19.63},{"c":19.69,"h":19.725,"l":19.64,"n":111,"o":19.6475,"t":"2026-10-21T16:15:00Z","v":5074,"vw":19.678994},{"c":19.75,"h":19.81,"l":19.65,"n":129,"o":19.65,"t":"2026-10-21T16:30:00Z","v":6349,"vw":19.744283},{"c":19.78,"h":19.8153,"l":19.68,"n":17,"o":19.76,"t":"2026-10-21T16:45:00Z","v":692,"vw":19.757526},{"c":19.79,"h":19.79,"l":19.735,"n":13,"o":19.79,"t":"2026-10-21T17:00:00Z","v":795,"vw":19.7725},{"c":19.745,"h":19.79,"l":19.7,"n":171,"o":19.79,"t":"2026-10-21T17:15:00Z","v":14205,"vw":19.750456},{"c":19.74,"h":19.745,"l":19.68,"n":64,"o":19.7375,"t":"2026-10-21T17:30:00Z","v":5497,"vw":19.729718},{"c":19.78,"h":19.84,"l":19.71,"n":270,"o":19.745,"t":"2026-10-21T17:45:00Z","v":32401,"vw":19.770488},{"c":19.895,"h":19.895,"l":19.74,"n":156,"o":19.78,"t":"2026-10-21T18:00:00Z","v":7326,"vw":19.81836},{"c":19.9,"h":19.905,"l":19.86,"n":120,"o":19.89,"t":"2026-10-21T18:15:00Z","v":5624,"vw":19.888366},{"c":19.94,"h":19.96,"l":19.9,"n":130,"o":19.93,"t":"2026-10-21T18:30:00Z","v":7569,"vw":19.934762},{"c":19.83,"h":19.945,"l":19.83,"n":128,"o":19.93,"t":"2026-10-21T18:45:00Z","v":3884,"vw":19.877609},{"c":19.8,"h":19.875,"l":19.76,"n":197,"o":19.845,"t":"2026-10-21T19:00:00Z","v":8548,"vw":19.823505},{"c":19.94,"h":19.94,"l":19.82,"n":103,"o":19.83,"t":"2026-10-21T19:15:00Z","v":5543,"vw":19.871785},{"c":19.93,"h":20,"l":19.92,"n":308,"o":19.94,"t":"2026-10-21T19:30:00Z","v":13421,"vw":19.9685},{"c":20.01,"h":20.04,"l":19.91,"n":1291,"o":19.91,"t":"2026-10-21T19:45:00Z","v":76992,"vw":19.960353},{"c":20.33,"h":20.33,"l":20,"n":34,"o":20,"t":"2026-10-21T20:00:00Z","v":53278,"vw":20.007232},{"c":19.93,"h":19.93,"l":19.93,"n":3,"o":19.93,"t":"2026-10-21T20:15:00Z","v":223,"vw":19.93},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-22T10:45:00Z","v":1000,"vw":20},{"c":19.85,"h":20.01,"l":19.85,"n":29,"o":19.9,"t":"2026-10-22T11:00:00Z","v":1767,"vw":19.90359},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-22T11:30:00Z","v":253,"vw":19.8},{"c":19.762,"h":19.762,"l":19.762,"n":1,"o":19.762,"t":"2026-10-22T12:00:00Z","v":983,"vw":19.762},{"c":19.84,"h":19.91,"l":19.71,"n":69,"o":19.75,"t":"2026-10-22T13:00:00Z","v":7428,"vw":19.817303},{"c":19.91,"h":19.91,"l":19.77,"n":10,"o":19.77,"t":"2026-10-22T13:15:00Z","v":256,"vw":19.848468},{"c":20.14,"h":20.38,"l":19.735,"n":236,"o":19.99,"t":"2026-10-22T13:30:00Z","v":36102,"vw":20.062561},{"c":20.125,"h":20.14,"l":19.96,"n":15,"o":20.14,"t":"2026-10-22T13:45:00Z","v":1293,"vw":20.055651},{"c":20.035,"h":20.1,"l":19.94,"n":56,"o":20.065,"t":"2026-10-22T14:00:00Z","v":3201,"vw":20.048143},{"c":19.905,"h":20.045,"l":19.77,"n":61,"o":20.035,"t":"2026-10-22T14:15:00Z","v":5870,"vw":19.944663},{"c":19.9,"h":19.9,"l":19.71,"n":169,"o":19.8,"t":"2026-10-22T14:30:00Z","v":11449,"vw":19.780747},{"c":19.875,"h":19.895,"l":19.845,"n":20,"o":19.895,"t":"2026-10-22T14:45:00Z","v":1551,"vw":19.872519},{"c":19.755,"h":19.88,"l":19.755,"n":54,"o":19.88,"t":"2026-10-22T15:00:00Z","v":2773,"vw":19.847777},{"c":19.78,"h":19.84,"l":19.78,"n":45,"o":19.8,"t":"2026-10-22T15:15:00Z","v":2042,"vw":19.808621},{"c":19.685,"h":19.84,"l":19.685,"n":83,"o":19.77,"t":"2026-10-22T15:30:00Z","v":6428,"vw":19.742823},{"c":19.66,"h":19.725,"l":19.61,"n":222,"o":19.685,"t":"2026-10-22T15:45:00Z","v":12720,"vw":19.65455},{"c":19.63,"h":19.713,"l":19.54,"n":190,"o":19.61,"t":"2026-10-22T16:00:00Z","v":14429,"vw":19.616917},{"c":19.61,"h":19.66,"l":19.54,"n":267,"o":19.625,"t":"2026-10-22T16:15:00Z","v":17382,"vw":19.613535},{"c":19.45,"h":19.615,"l":19.45,"n":95,"o":19.61,"t":"2026-10-22T16:30:00Z","v":3955,"vw":19.551875},{"c":19.34,"h":19.515,"l":19.31,"n":105,"o":19.515,"t":"2026-10-22T16:45:00Z","v":6072,"vw":19.412439},{"c":19.35,"h":19.4799,"l":19.32,"n":112,"o":19.425,"t":"2026-10-22T17:00:00Z","v":5444,"vw":19.388652},{"c":19.25,"h":19.33,"l":19.18,"n":336,"o":19.32,"t":"2026-10-22T17:15:00Z","v":19515,"vw":19.269449},{"c":19.28,"h":19.33,"l":19.2,"n":197,"o":19.25,"t":"2026-10-22T17:30:00Z","v":9194,"vw":19.245368},{"c":19.29,"h":19.31,"l":19.23,"n":95,"o":19.28,"t":"2026-10-22T17:45:00Z","v":4135,"vw":19.281225},{"c":19.275,"h":19.31,"l":19.25,"n":98,"o":19.285,"t":"2026-10-22T18:00:00Z","v":4675,"vw":19.271924},{"c":19.24,"h":19.305,"l":19.23,"n":140,"o":19.24,"t":"2026-10-22T18:15:00Z","v":6786,"vw":19.267128},{"c":19.275,"h":19.31,"l":19.23,"n":161,"o":19.23,"t":"2026-10-22T18:30:00Z","v":6518,"vw":19.270286},{"c":19.28,"h":19.31,"l":19.19,"n":477,"o":19.275,"t":"2026-10-22T18:45:00Z","v":25159,"vw":19.271091},{"c":19.29,"h":19.29,"l":19.24,"n":114,"o":19.245,"t":"2026-10-22T19:00:00Z","v":5174,"vw":19.251382},{"c":19.23,"h":19.29,"l":19.2,"n":187,"o":19.245,"t":"2026-10-22T19:15:00Z","v":9690,"vw":19.247223},{"c":19.16,"h":19.235,"l":19.135,"n":252,"o":19.21,"t":"2026-10-22T19:30:00Z","v":6447,"vw":19.167069},{"c":19.16,"h":19.34,"l":19.09,"n":1007,"o":19.165,"t":"2026-10-22T19:45:00Z","v":62833,"vw":19.194278},{"c":19.07,"h":19.17,"l":19.07,"n":29,"o":19.17,"t":"2026-10-22T20:00:00Z","v":80230,"vw":19.149682},{"c":19.52,"h":19.52,"l":19.52,"n":2,"o":19.52,"t":"2026-10-22T22:30:00Z","v":196,"vw":19.52},{"c":19.17,"h":19.31,"l":18.96,"n":56,"o":19.15,"t":"2026-10-23T11:00:00Z","v":3906,"vw":19.140362},{"c":19.04,"h":19.21,"l":19,"n":52,"o":19.11,"t":"2026-10-23T11:15:00Z","v":8453,"vw":19.07575},{"c":19.2,"h":19.2,"l":19,"n":25,"o":19.02,"t":"2026-10-23T11:30:00Z","v":3758,"vw":19.072998},{"c":19.2,"h":19.2,"l":19,"n":18,"o":19,"t":"2026-10-23T11:45:00Z","v":1188,"vw":19.181818},{"c":18.76,"h":19.03,"l":18.75,"n":47,"o":19.03,"t":"2026-10-23T12:00:00Z","v":6979,"vw":18.834068},{"c":18.91,"h":18.91,"l":18.86,"n":19,"o":18.86,"t":"2026-10-23T12:15:00Z","v":1174,"vw":18.891142},{"c":18.83,"h":19.86,"l":18.58,"n":77,"o":19.04,"t":"2026-10-23T13:30:00Z","v":23784,"vw":18.947638},{"c":19.51,"h":19.51,"l":18.8,"n":70,"o":18.9,"t":"2026-10-23T13:45:00Z","v":5293,"vw":19.0063},{"c":18.62,"h":19.165,"l":18.62,"n":271,"o":19.165,"t":"2026-10-23T14:00:00Z","v":18759,"vw":18.777395},{"c":18.73,"h":18.785,"l":18.6,"n":146,"o":18.65,"t":"2026-10-23T14:15:00Z","v":12058,"vw":18.685809},{"c":18.8,"h":18.8,"l":18.63,"n":150,"o":18.69,"t":"2026-10-23T14:30:00Z","v":8974,"vw":18.687302},{"c":18.97,"h":19,"l":18.75,"n":130,"o":18.75,"t":"2026-10-23T14:45:00Z","v":6612,"vw":18.893645},{"c":18.9246,"h":19.07,"l":18.92,"n":87,"o":18.97,"t":"2026-10-23T15:00:00Z","v":5225,"vw":18.99376},{"c":19,"h":19,"l":18.865,"n":107,"o":18.92,"t":"2026-10-23T15:15:00Z","v":7241,"vw":18.937949},{"c":19.015,"h":19.06,"l":18.98,"n":112,"o":19,"t":"2026-10-23T15:30:00Z","v":6084,"vw":19.01506},{"c":18.98,"h":19.03,"l":18.96,"n":88,"o":18.99,"t":"2026-10-23T15:45:00Z","v":4442,"vw":18.990632},{"c":19.05,"h":19.055,"l":19,"n":93,"o":19,"t":"2026-10-23T16:00:00Z","v":5356,"vw":19.030568},{"c":19.02,"h":19.06,"l":18.92,"n":213,"o":19.01,"t":"2026-10-23T16:15:00Z","v":11421,"vw":18.978172},{"c":18.985,"h":19.04,"l":18.985,"n":39,"o":19.02,"t":"2026-10-23T16:30:00Z","v":2213,"vw":18.993929},{"c":18.88,"h":19.02,"l":18.88,"n":137,"o":18.985,"t":"2026-10-23T16:45:00Z","v":7180,"vw":18.945039},{"c":18.84,"h":18.94,"l":18.83,"n":67,"o":18.89,"t":"2026-10-23T17:00:00Z","v":2388,"vw":18.872089},{"c":18.855,"h":18.94,"l":18.79,"n":153,"o":18.835,"t":"2026-10-23T17:15:00Z","v":7974,"vw":18.828836},{"c":18.86,"h":18.91,"l":18.81,"n":175,"o":18.855,"t":"2026-10-23T17:30:00Z","v":9576,"vw":18.866971},{"c":18.91,"h":18.965,"l":18.89,"n":46,"o":18.91,"t":"2026-10-23T17:45:00Z","v":2793,"vw":18.918948}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.45,"premium":1.168992606284658,"strike":19.890018484288355,"iv":0.7359772273567468,"gamma":0.10171438077634011,"theta":-0.02780524953789279,"vega":0.02048561922365989,"rho":0.005587013215857495,"breakevenPct":11.364416132062468},{"delta":0.5,"premium":1.3538354898336413,"strike":19.427911275415898,"iv":0.7152933086876155,"gamma":0.10219497227356747,"theta":-0.026566802218114603,"vega":0.020005027726432534,"rho":0.0061726870554940465,"breakevenPct":9.898184903487772},{"delta":0.55,"premium":1.5386783733826248,"strike":18.965804066543438,"iv":0.6946093900184843,"gamma":0.10267556377079483,"theta":-0.025328354898336413,"vega":0.019524436229205175,"rho":0.006758360895130599,"breakevenPct":8.431953674913075},{"delta":0.6,"premium":1.723521256931608,"strike":18.50369685767098,"iv":0.6739254713493531,"gamma":0.10315615526802217,"theta":-0.024089907578558226,"vega":0.01904384473197782,"rho":0.00734403473476715,"breakevenPct":6.965722446338381},{"delta":0.65,"premium":1.9083641404805916,"strike":18.04158964879852,"iv":0.6532415526802218,"gamma":0.10363674676524953,"theta":-0.022851460258780036,"vega":0.01856325323475046,"rho":0.007929708574403702,"breakevenPct":5.499491217763683},{"delta":0.7,"premium":2.093207024029575,"strike":17.579482439926064,"iv":0.6325576340110906,"gamma":0.10411733826247689,"theta":-0.02161301293900185,"vega":0.018082661737523105,"rho":0.008515382414040252,"breakevenPct":4.0332599891889895},{"delta":0.75,"premium":2.654332129963899,"strike":16.877256317689532,"iv":0.6760046931407943,"gamma":0.09022563176895307,"theta":-0.020328880866425994,"vega":0.016206498194945847,"rho":0.008823322175775413,"breakevenPct":3.287088565063086},{"delta":0.8,"premium":3.2936221419975937,"strike":16.125150421179303,"iv":0.7327736462093863,"gamma":0.07334837545126352,"theta":-0.0190352587244284,"vega":0.014040433212996388,"rho":0.009073568385096273,"breakevenPct":2.690494781474855},{"delta":0.85,"premium":3.9329121540312872,"strike":15.373044524669075,"iv":0.7895425992779783,"gamma":0.05647111913357402,"theta":-0.017741636582430807,"vega":0.011874368231046935,"rho":0.009323814594417133,"breakevenPct":2.0939009978866263}],"put":[{"delta":0.15,"premium":0.375,"strike":15.224467158496989,"iv":0.849848552706335,"gamma":0.05519424825004024,"theta":-0.017668174031015886,"vega":0.012151114370824265,"rho":-0.0025338216055865955,"breakevenPct":21.4729394050926},{"delta":0.2,"premium":0.375,"strike":16.43595535197837,"iv":0.6440546424201398,"gamma":0.09445996228036992,"theta":-0.015152772403976774,"vega":0.014446781300618973,"rho":-0.0033025046085136903,"breakevenPct":15.066338699215382},{"delta":0.25,"premium":0.39406080614589584,"strike":17.53889960437938,"iv":0.4633689077634881,"gamma":0.1293304617585509,"theta":-0.01297550514845955,"vega":0.016513421619025075,"rho":-0.004081202464000008,"breakevenPct":9.334538348844614},{"delta":0.3,"premium":0.5506762858672081,"strike":17.858523032382056,"iv":0.46387943922277536,"gamma":0.13248234984185597,"theta":-0.013238426557750519,"vega":0.016927262967203635,"rho":-0.004932173746126598,"breakevenPct":8.472518527155744},{"delta":0.35,"premium":0.7072917655885202,"strike":18.178146460384735,"iv":0.4643899706820626,"gamma":0.13563423792516105,"theta":-0.013501347967041485,"vega":0.0173411043153822,"rho":-0.005783145028253188,"breakevenPct":7.610498705466872},{"delta":0.4,"premium":0.8639072453098326,"strike":18.497769888387413,"iv":0.46490050214134987,"gamma":0.13878612600846613,"theta":-0.013764269376332452,"vega":0.01775494566356076,"rho":-0.006634116310379778,"breakevenPct":6.7484788837780005},{"delta":0.45,"premium":1.0205227250311446,"strike":18.817393316390092,"iv":0.4654110336006371,"gamma":0.1419380140917712,"theta":-0.01402719078562342,"vega":0.01816878701173932,"rho":-0.007485087592506368,"breakevenPct":5.886459062089129},{"delta":0.5,"premium":1.177138204752457,"strike":19.13701674439277,"iv":0.4659215650599244,"gamma":0.14508990217507628,"theta":-0.014290112194914387,"vega":0.018582628359917884,"rho":-0.008336058874632958,"breakevenPct":5.024439240400257},{"delta":0.55,"premium":1.3337536844737694,"strike":19.45664017239545,"iv":0.46643209651921164,"gamma":0.14824179025838136,"theta":-0.014553033604205356,"vega":0.018996469708096445,"rho":-0.009187030156759549,"breakevenPct":4.162419418711385},{"delta":0.6,"premium":1.4903691641950811,"strike":19.776263600398124,"iv":0.4669426279784989,"gamma":0.15139367834168643,"theta":-0.014815955013496323,"vega":0.019410311056275005,"rho":-0.010038001438886137,"breakevenPct":3.3003995970225155}]},"raw":{"call":[{"delta":0.45,"premium":1.168992606284658,"strike":19.890018484288355,"iv":0.7359772273567468,"gamma":0.10171438077634011,"theta":-0.02780524953789279,"vega":0.02048561922365989,"rho":0.005587013215857495,"breakevenPct":11.364416132062468},{"delta":0.5,"premium":1.3538354898336413,"strike":19.427911275415898,"iv":0.7152933086876155,"gamma":0.10219497227356747,"theta":-0.026566802218114603,"vega":0.020005027726432534,"rho":0.0061726870554940465,"breakevenPct":9.898184903487772},{"delta":0.55,"premium":1.5386783733826248,"strike":18.965804066543438,"iv":0.6946093900184843,"gamma":0.10267556377079483,"theta":-0.025328354898336413,"vega":0.019524436229205175,"rho":0.006758360895130599,"breakevenPct":8.431953674913075},{"delta":0.6,"premium":1.723521256931608,"strike":18.50369685767098,"iv":0.6739254713493531,"gamma":0.10315615526802217,"theta":-0.024089907578558226,"vega":0.01904384473197782,"rho":0.00734403473476715,"breakevenPct":6.965722446338381},{"delta":0.65,"premium":1.9083641404805916,"strike":18.04158964879852,"iv":0.6532415526802218,"gamma":0.10363674676524953,"theta":-0.022851460258780036,"vega":0.01856325323475046,"rho":0.007929708574403702,"breakevenPct":5.499491217763683},{"delta":0.7,"premium":2.093207024029575,"strike":17.579482439926064,"iv":0.6325576340110906,"gamma":0.10411733826247689,"theta":-0.02161301293900185,"vega":0.018082661737523105,"rho":0.008515382414040252,"breakevenPct":4.0332599891889895},{"delta":0.75,"premium":2.654332129963899,"strike":16.877256317689532,"iv":0.6760046931407943,"gamma":0.09022563176895307,"theta":-0.020328880866425994,"vega":0.016206498194945847,"rho":0.008823322175775413,"breakevenPct":3.287088565063086},{"delta":0.8,"premium":3.2936221419975937,"strike":16.125150421179303,"iv":0.7327736462093863,"gamma":0.07334837545126352,"theta":-0.0190352587244284,"vega":0.014040433212996388,"rho":0.009073568385096273,"breakevenPct":2.690494781474855},{"delta":0.85,"premium":3.9329121540312872,"strike":15.373044524669075,"iv":0.7895425992779783,"gamma":0.05647111913357402,"theta":-0.017741636582430807,"vega":0.011874368231046935,"rho":0.009323814594417133,"breakevenPct":2.0939009978866263}],"put":[{"delta":0.15,"premium":0.375,"strike":15.224467158496989,"iv":0.849848552706335,"gamma":0.05519424825004024,"theta":-0.017668174031015886,"vega":0.012151114370824265,"rho":-0.0025338216055865955,"breakevenPct":21.4729394050926},{"delta":0.2,"premium":0.375,"strike":16.43595535197837,"iv":0.6440546424201398,"gamma":0.09445996228036992,"theta":-0.015152772403976774,"vega":0.014446781300618973,"rho":-0.0033025046085136903,"breakevenPct":15.066338699215382},{"delta":0.25,"premium":0.39406080614589584,"strike":17.53889960437938,"iv":0.4633689077634881,"gamma":0.1293304617585509,"theta":-0.01297550514845955,"vega":0.016513421619025075,"rho":-0.004081202464000008,"breakevenPct":9.334538348844614},{"delta":0.3,"premium":0.5506762858672081,"strike":17.858523032382056,"iv":0.46387943922277536,"gamma":0.13248234984185597,"theta":-0.013238426557750519,"vega":0.016927262967203635,"rho":-0.004932173746126598,"breakevenPct":8.472518527155744},{"delta":0.35,"premium":0.7072917655885202,"strike":18.178146460384735,"iv":0.4643899706820626,"gamma":0.13563423792516105,"theta":-0.013501347967041485,"vega":0.0173411043153822,"rho":-0.005783145028253188,"breakevenPct":7.610498705466872},{"delta":0.4,"premium":0.8639072453098326,"strike":18.497769888387413,"iv":0.46490050214134987,"gamma":0.13878612600846613,"theta":-0.013764269376332452,"vega":0.01775494566356076,"rho":-0.006634116310379778,"breakevenPct":6.7484788837780005},{"delta":0.45,"premium":1.0205227250311446,"strike":18.817393316390092,"iv":0.4654110336006371,"gamma":0.1419380140917712,"theta":-0.01402719078562342,"vega":0.01816878701173932,"rho":-0.007485087592506368,"breakevenPct":5.886459062089129},{"delta":0.5,"premium":1.177138204752457,"strike":19.13701674439277,"iv":0.4659215650599244,"gamma":0.14508990217507628,"theta":-0.014290112194914387,"vega":0.018582628359917884,"rho":-0.008336058874632958,"breakevenPct":5.024439240400257},{"delta":0.55,"premium":1.3337536844737694,"strike":19.45664017239545,"iv":0.46643209651921164,"gamma":0.14824179025838136,"theta":-0.014553033604205356,"vega":0.018996469708096445,"rho":-0.009187030156759549,"breakevenPct":4.162419418711385},{"delta":0.6,"premium":1.4903691641950811,"strike":19.776263600398124,"iv":0.4669426279784989,"gamma":0.15139367834168643,"theta":-0.014815955013496323,"vega":0.019410311056275005,"rho":-0.010038001438886137,"breakevenPct":3.3003995970225155}]}},"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"}}