{"symbol":"NXRT","url":"https://intraalpha.com/companies/NXRT","capturedAt":"2026-10-23T02:00:58.785Z","state":"partial","quote":{"symbol":"NXRT","last_price":19.09,"prev_close":18.09,"regular_close":19.09,"change":1,"change_pct":5.5279,"regular_change":1,"regular_change_pct":5.5279,"extended_change":0,"extended_change_pct":0,"bid":18.01,"ask":19.64,"bid_size":100,"ask_size":100,"volume":431808,"vwap":18.994911,"open":18.13,"high":19.145,"low":18.1,"close":19.09,"trade_count":8681,"last_trade_at":"2026-10-22T23:00:00.003245383Z","last_quote_at":"2026-10-22T20:37:45.883289306Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:57.840444308-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:59.590Z","bars":[{"c":18.64,"h":18.74,"l":18.64,"n":14,"o":18.68,"t":"2026-10-16T13:30:00Z","v":4641,"vw":18.67234},{"c":18.76,"h":18.76,"l":18.63,"n":6,"o":18.63,"t":"2026-10-16T13:35:00Z","v":1210,"vw":18.708109},{"c":18.635,"h":18.69,"l":18.635,"n":11,"o":18.69,"t":"2026-10-16T13:40:00Z","v":1335,"vw":18.641154},{"c":18.69,"h":18.74,"l":18.645,"n":39,"o":18.645,"t":"2026-10-16T13:50:00Z","v":4848,"vw":18.706199},{"c":18.675,"h":18.675,"l":18.675,"n":6,"o":18.675,"t":"2026-10-16T13:55:00Z","v":735,"vw":18.675},{"c":18.785,"h":18.785,"l":18.7,"n":40,"o":18.7,"t":"2026-10-16T14:00:00Z","v":1519,"vw":18.722356},{"c":18.73,"h":18.78,"l":18.73,"n":15,"o":18.78,"t":"2026-10-16T14:05:00Z","v":698,"vw":18.74},{"c":18.715,"h":18.79,"l":18.7,"n":39,"o":18.77,"t":"2026-10-16T14:10:00Z","v":2601,"vw":18.752611},{"c":18.715,"h":18.715,"l":18.715,"n":3,"o":18.715,"t":"2026-10-16T14:15:00Z","v":114,"vw":18.715},{"c":18.715,"h":18.715,"l":18.715,"n":6,"o":18.715,"t":"2026-10-16T14:20:00Z","v":170,"vw":18.715},{"c":18.72,"h":18.72,"l":18.715,"n":20,"o":18.715,"t":"2026-10-16T14:25:00Z","v":466,"vw":18.7175},{"c":18.725,"h":18.725,"l":18.725,"n":18,"o":18.725,"t":"2026-10-16T14:30:00Z","v":378,"vw":18.725},{"c":18.7,"h":18.7,"l":18.69,"n":49,"o":18.7,"t":"2026-10-16T14:35:00Z","v":1196,"vw":18.6975},{"c":18.56,"h":18.67,"l":18.56,"n":49,"o":18.67,"t":"2026-10-16T14:40:00Z","v":1906,"vw":18.616067},{"c":18.58,"h":18.58,"l":18.58,"n":36,"o":18.58,"t":"2026-10-16T14:45:00Z","v":761,"vw":18.58},{"c":18.56,"h":18.59,"l":18.56,"n":46,"o":18.59,"t":"2026-10-16T14:50:00Z","v":1110,"vw":18.58},{"c":18.57,"h":18.57,"l":18.57,"n":34,"o":18.57,"t":"2026-10-16T14:55:00Z","v":456,"vw":18.57},{"c":18.57,"h":18.57,"l":18.57,"n":11,"o":18.57,"t":"2026-10-16T15:00:00Z","v":248,"vw":18.57},{"c":18.64,"h":18.64,"l":18.64,"n":15,"o":18.64,"t":"2026-10-16T15:05:00Z","v":412,"vw":18.64},{"c":18.655,"h":18.6799,"l":18.65,"n":38,"o":18.65,"t":"2026-10-16T15:10:00Z","v":964,"vw":18.657517},{"c":18.645,"h":18.66,"l":18.645,"n":41,"o":18.66,"t":"2026-10-16T15:15:00Z","v":764,"vw":18.657},{"c":18.66,"h":18.67,"l":18.66,"n":57,"o":18.66,"t":"2026-10-16T15:20:00Z","v":1571,"vw":18.664833},{"c":18.66,"h":18.6799,"l":18.66,"n":31,"o":18.66,"t":"2026-10-16T15:25:00Z","v":1118,"vw":18.671248},{"c":18.66,"h":18.66,"l":18.66,"n":23,"o":18.66,"t":"2026-10-16T15:30:00Z","v":419,"vw":18.66},{"c":18.66,"h":18.68,"l":18.65,"n":61,"o":18.66,"t":"2026-10-16T15:35:00Z","v":2196,"vw":18.663978},{"c":18.645,"h":18.65,"l":18.635,"n":68,"o":18.64,"t":"2026-10-16T15:40:00Z","v":2101,"vw":18.643},{"c":18.62,"h":18.645,"l":18.62,"n":36,"o":18.645,"t":"2026-10-16T15:45:00Z","v":882,"vw":18.635},{"c":18.595,"h":18.605,"l":18.595,"n":34,"o":18.6039,"t":"2026-10-16T15:50:00Z","v":911,"vw":18.601483},{"c":18.6,"h":18.6,"l":18.595,"n":30,"o":18.595,"t":"2026-10-16T15:55:00Z","v":1035,"vw":18.597496},{"c":18.54,"h":18.6,"l":18.54,"n":75,"o":18.6,"t":"2026-10-16T16:00:00Z","v":2701,"vw":18.569167},{"c":18.5124,"h":18.535,"l":18.5124,"n":11,"o":18.535,"t":"2026-10-16T16:05:00Z","v":1108,"vw":18.524817},{"c":18.49,"h":18.535,"l":18.49,"n":40,"o":18.535,"t":"2026-10-16T16:10:00Z","v":3609,"vw":18.500781},{"c":18.47,"h":18.49,"l":18.47,"n":56,"o":18.49,"t":"2026-10-16T16:15:00Z","v":1506,"vw":18.4775},{"c":18.48,"h":18.48,"l":18.48,"n":27,"o":18.48,"t":"2026-10-16T16:20:00Z","v":1016,"vw":18.48},{"c":18.465,"h":18.48,"l":18.465,"n":18,"o":18.465,"t":"2026-10-16T16:25:00Z","v":1529,"vw":18.466088},{"c":18.44,"h":18.46,"l":18.44,"n":67,"o":18.45,"t":"2026-10-16T16:30:00Z","v":2492,"vw":18.447857},{"c":18.39,"h":18.42,"l":18.39,"n":40,"o":18.42,"t":"2026-10-16T16:35:00Z","v":586,"vw":18.4},{"c":18.405,"h":18.405,"l":18.345,"n":50,"o":18.35,"t":"2026-10-16T16:40:00Z","v":2453,"vw":18.380612},{"c":18.38,"h":18.425,"l":18.37,"n":79,"o":18.38,"t":"2026-10-16T16:45:00Z","v":3571,"vw":18.402581},{"c":18.365,"h":18.365,"l":18.365,"n":12,"o":18.365,"t":"2026-10-16T16:50:00Z","v":412,"vw":18.365},{"c":18.34,"h":18.37,"l":18.34,"n":50,"o":18.362,"t":"2026-10-16T17:00:00Z","v":3114,"vw":18.361034},{"c":18.39,"h":18.39,"l":18.335,"n":133,"o":18.34,"t":"2026-10-16T17:05:00Z","v":4859,"vw":18.356746},{"c":18.375,"h":18.385,"l":18.37,"n":52,"o":18.38,"t":"2026-10-16T17:10:00Z","v":2027,"vw":18.378498},{"c":18.4,"h":18.405,"l":18.375,"n":72,"o":18.375,"t":"2026-10-16T17:15:00Z","v":7908,"vw":18.389377},{"c":18.34,"h":18.36,"l":18.34,"n":70,"o":18.36,"t":"2026-10-16T17:20:00Z","v":1505,"vw":18.353077},{"c":18.365,"h":18.39,"l":18.365,"n":50,"o":18.38,"t":"2026-10-16T17:25:00Z","v":1947,"vw":18.372341},{"c":18.3547,"h":18.38,"l":18.35,"n":70,"o":18.36,"t":"2026-10-16T17:30:00Z","v":1966,"vw":18.358416},{"c":18.37,"h":18.39,"l":18.35,"n":32,"o":18.39,"t":"2026-10-16T17:35:00Z","v":2100,"vw":18.37229},{"c":18.38,"h":18.38,"l":18.345,"n":82,"o":18.35,"t":"2026-10-16T17:40:00Z","v":3139,"vw":18.356785},{"c":18.35,"h":18.375,"l":18.34,"n":50,"o":18.375,"t":"2026-10-16T17:45:00Z","v":2834,"vw":18.349326},{"c":18.32,"h":18.36,"l":18.31,"n":47,"o":18.33,"t":"2026-10-16T17:50:00Z","v":3120,"vw":18.343577},{"c":18.29,"h":18.315,"l":18.29,"n":58,"o":18.315,"t":"2026-10-16T17:55:00Z","v":1835,"vw":18.296093},{"c":18.2926,"h":18.31,"l":18.28,"n":135,"o":18.31,"t":"2026-10-16T18:00:00Z","v":7230,"vw":18.28904},{"c":18.32,"h":18.32,"l":18.29,"n":51,"o":18.3,"t":"2026-10-16T18:05:00Z","v":1761,"vw":18.305},{"c":18.315,"h":18.315,"l":18.315,"n":15,"o":18.315,"t":"2026-10-16T18:10:00Z","v":437,"vw":18.315},{"c":18.315,"h":18.315,"l":18.315,"n":15,"o":18.315,"t":"2026-10-16T18:15:00Z","v":239,"vw":18.315},{"c":18.325,"h":18.33,"l":18.285,"n":135,"o":18.3,"t":"2026-10-16T18:20:00Z","v":7791,"vw":18.30746},{"c":18.345,"h":18.345,"l":18.34,"n":38,"o":18.34,"t":"2026-10-16T18:25:00Z","v":1924,"vw":18.344176},{"c":18.305,"h":18.33,"l":18.305,"n":49,"o":18.33,"t":"2026-10-16T18:30:00Z","v":1900,"vw":18.315853},{"c":18.315,"h":18.315,"l":18.31,"n":23,"o":18.31,"t":"2026-10-16T18:35:00Z","v":560,"vw":18.311667},{"c":18.33,"h":18.33,"l":18.315,"n":31,"o":18.315,"t":"2026-10-16T18:40:00Z","v":606,"vw":18.3225},{"c":18.325,"h":18.34,"l":18.3228,"n":26,"o":18.33,"t":"2026-10-16T18:45:00Z","v":1165,"vw":18.327753},{"c":18.34,"h":18.34,"l":18.325,"n":52,"o":18.325,"t":"2026-10-16T18:50:00Z","v":1498,"vw":18.326875},{"c":18.36,"h":18.36,"l":18.34,"n":77,"o":18.34,"t":"2026-10-16T18:55:00Z","v":2774,"vw":18.349182},{"c":18.39,"h":18.39,"l":18.36,"n":81,"o":18.37,"t":"2026-10-16T19:00:00Z","v":2679,"vw":18.375668},{"c":18.38,"h":18.4,"l":18.38,"n":63,"o":18.39,"t":"2026-10-16T19:05:00Z","v":3058,"vw":18.387893},{"c":18.41,"h":18.42,"l":18.39,"n":121,"o":18.39,"t":"2026-10-16T19:10:00Z","v":3984,"vw":18.405517},{"c":18.44,"h":18.445,"l":18.43,"n":44,"o":18.44,"t":"2026-10-16T19:15:00Z","v":1600,"vw":18.43527},{"c":18.475,"h":18.475,"l":18.43,"n":114,"o":18.43,"t":"2026-10-16T19:20:00Z","v":2946,"vw":18.457496},{"c":18.45,"h":18.475,"l":18.45,"n":52,"o":18.475,"t":"2026-10-16T19:25:00Z","v":3491,"vw":18.465932},{"c":18.475,"h":18.48,"l":18.455,"n":83,"o":18.455,"t":"2026-10-16T19:30:00Z","v":2042,"vw":18.46875},{"c":18.49,"h":18.49,"l":18.455,"n":155,"o":18.48,"t":"2026-10-16T19:35:00Z","v":5745,"vw":18.474207},{"c":18.45,"h":18.475,"l":18.44,"n":113,"o":18.475,"t":"2026-10-16T19:40:00Z","v":5285,"vw":18.462724},{"c":18.38,"h":18.445,"l":18.38,"n":227,"o":18.445,"t":"2026-10-16T19:45:00Z","v":11521,"vw":18.41263},{"c":18.405,"h":18.4525,"l":18.38,"n":169,"o":18.39,"t":"2026-10-16T19:50:00Z","v":13531,"vw":18.410463},{"c":18.37,"h":18.46,"l":18.35,"n":930,"o":18.39,"t":"2026-10-16T19:55:00Z","v":55524,"vw":18.405947},{"c":18.37,"h":18.37,"l":18.37,"n":24,"o":18.37,"t":"2026-10-16T20:00:00Z","v":71458,"vw":18.37},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-19T13:25:00Z","v":201,"vw":18.35},{"c":18.01,"h":18.37,"l":18.01,"n":202,"o":18.29,"t":"2026-10-19T13:30:00Z","v":8941,"vw":18.177407},{"c":18.12,"h":18.14,"l":18.075,"n":15,"o":18.08,"t":"2026-10-19T13:35:00Z","v":4071,"vw":18.100724},{"c":18.135,"h":18.135,"l":18.03,"n":6,"o":18.03,"t":"2026-10-19T13:40:00Z","v":327,"vw":18.101561},{"c":18.03,"h":18.135,"l":18.03,"n":3,"o":18.135,"t":"2026-10-19T13:45:00Z","v":205,"vw":18.0825},{"c":17.9,"h":18.04,"l":17.9,"n":61,"o":18.01,"t":"2026-10-19T13:50:00Z","v":2317,"vw":17.983114},{"c":17.9,"h":17.9,"l":17.9,"n":13,"o":17.9,"t":"2026-10-19T13:55:00Z","v":348,"vw":17.9},{"c":17.89,"h":17.91,"l":17.89,"n":20,"o":17.91,"t":"2026-10-19T14:00:00Z","v":573,"vw":17.895},{"c":18.01,"h":18.01,"l":17.9,"n":32,"o":17.9,"t":"2026-10-19T14:05:00Z","v":1212,"vw":17.970625},{"c":17.99,"h":18,"l":17.9692,"n":22,"o":17.9692,"t":"2026-10-19T14:10:00Z","v":9879,"vw":17.989481},{"c":17.97,"h":18.04,"l":17.97,"n":60,"o":18.02,"t":"2026-10-19T14:15:00Z","v":2698,"vw":18.011557},{"c":17.98,"h":17.98,"l":17.97,"n":15,"o":17.97,"t":"2026-10-19T14:20:00Z","v":454,"vw":17.976667},{"c":17.96,"h":18.01,"l":17.96,"n":62,"o":17.975,"t":"2026-10-19T14:25:00Z","v":2550,"vw":17.99},{"c":17.935,"h":17.96,"l":17.93,"n":48,"o":17.96,"t":"2026-10-19T14:30:00Z","v":1703,"vw":17.941},{"c":17.91,"h":17.935,"l":17.91,"n":35,"o":17.935,"t":"2026-10-19T14:35:00Z","v":1280,"vw":17.915625},{"c":17.885,"h":17.9,"l":17.86,"n":91,"o":17.9,"t":"2026-10-19T14:40:00Z","v":2147,"vw":17.885413},{"c":17.86,"h":17.91,"l":17.86,"n":56,"o":17.885,"t":"2026-10-19T14:45:00Z","v":1780,"vw":17.895009},{"c":17.85,"h":17.92,"l":17.85,"n":84,"o":17.88,"t":"2026-10-19T14:50:00Z","v":2867,"vw":17.885514},{"c":17.87,"h":17.87,"l":17.85,"n":37,"o":17.85,"t":"2026-10-19T14:55:00Z","v":567,"vw":17.863333},{"c":17.885,"h":17.89,"l":17.885,"n":9,"o":17.89,"t":"2026-10-19T15:00:00Z","v":293,"vw":17.8875},{"c":17.885,"h":17.885,"l":17.8825,"n":6,"o":17.8825,"t":"2026-10-19T15:05:00Z","v":411,"vw":17.883214},{"c":18.01,"h":18.01,"l":17.91,"n":72,"o":17.91,"t":"2026-10-19T15:10:00Z","v":6879,"vw":17.945294},{"c":17.94,"h":17.94,"l":17.92,"n":39,"o":17.94,"t":"2026-10-19T15:15:00Z","v":2730,"vw":17.924002},{"c":17.96,"h":17.96,"l":17.91,"n":52,"o":17.93,"t":"2026-10-19T15:20:00Z","v":3314,"vw":17.935426},{"c":17.92,"h":17.93,"l":17.92,"n":43,"o":17.93,"t":"2026-10-19T15:25:00Z","v":1727,"vw":17.924112},{"c":17.88,"h":17.89,"l":17.88,"n":15,"o":17.89,"t":"2026-10-19T15:30:00Z","v":533,"vw":17.886667},{"c":17.87,"h":17.895,"l":17.87,"n":46,"o":17.88,"t":"2026-10-19T15:35:00Z","v":2098,"vw":17.885541},{"c":17.87,"h":17.89,"l":17.87,"n":50,"o":17.88,"t":"2026-10-19T15:40:00Z","v":2165,"vw":17.879705},{"c":17.84,"h":17.86,"l":17.84,"n":44,"o":17.86,"t":"2026-10-19T15:45:00Z","v":1720,"vw":17.843333},{"c":17.835,"h":17.845,"l":17.835,"n":73,"o":17.845,"t":"2026-10-19T15:50:00Z","v":1877,"vw":17.835887},{"c":17.855,"h":17.855,"l":17.835,"n":41,"o":17.835,"t":"2026-10-19T15:55:00Z","v":2126,"vw":17.841403},{"c":17.81,"h":17.84,"l":17.81,"n":71,"o":17.84,"t":"2026-10-19T16:00:00Z","v":2039,"vw":17.82438},{"c":17.83,"h":17.84,"l":17.8,"n":54,"o":17.815,"t":"2026-10-19T16:05:00Z","v":2774,"vw":17.82538},{"c":17.83,"h":17.83,"l":17.82,"n":16,"o":17.82,"t":"2026-10-19T16:15:00Z","v":522,"vw":17.826667},{"c":17.8041,"h":17.81,"l":17.8041,"n":67,"o":17.81,"t":"2026-10-19T16:20:00Z","v":1381,"vw":17.808967},{"c":17.81,"h":17.815,"l":17.81,"n":19,"o":17.815,"t":"2026-10-19T16:25:00Z","v":573,"vw":17.8125},{"c":17.81,"h":17.81,"l":17.81,"n":12,"o":17.81,"t":"2026-10-19T16:30:00Z","v":266,"vw":17.81},{"c":17.765,"h":17.79,"l":17.765,"n":60,"o":17.79,"t":"2026-10-19T16:35:00Z","v":2597,"vw":17.785947},{"c":17.73,"h":17.77,"l":17.73,"n":153,"o":17.73,"t":"2026-10-19T16:45:00Z","v":8693,"vw":17.747756},{"c":17.72,"h":17.74,"l":17.72,"n":13,"o":17.74,"t":"2026-10-19T16:50:00Z","v":367,"vw":17.73},{"c":17.72,"h":17.74,"l":17.72,"n":30,"o":17.74,"t":"2026-10-19T16:55:00Z","v":930,"vw":17.730273},{"c":17.725,"h":17.735,"l":17.67,"n":374,"o":17.735,"t":"2026-10-19T17:00:00Z","v":19285,"vw":17.68546},{"c":17.69,"h":17.75,"l":17.69,"n":80,"o":17.725,"t":"2026-10-19T17:05:00Z","v":7866,"vw":17.72367},{"c":17.73,"h":17.73,"l":17.685,"n":51,"o":17.69,"t":"2026-10-19T17:10:00Z","v":2790,"vw":17.700677},{"c":17.74,"h":17.76,"l":17.735,"n":12,"o":17.76,"t":"2026-10-19T17:15:00Z","v":671,"vw":17.7425},{"c":17.74,"h":17.74,"l":17.734,"n":20,"o":17.74,"t":"2026-10-19T17:20:00Z","v":1107,"vw":17.738101},{"c":17.7748,"h":17.79,"l":17.76,"n":67,"o":17.77,"t":"2026-10-19T17:25:00Z","v":2247,"vw":17.772495},{"c":17.775,"h":17.8,"l":17.75,"n":147,"o":17.775,"t":"2026-10-19T17:30:00Z","v":12604,"vw":17.770292},{"c":17.79,"h":17.81,"l":17.75,"n":37,"o":17.775,"t":"2026-10-19T17:35:00Z","v":2959,"vw":17.781339},{"c":17.83,"h":17.83,"l":17.81,"n":29,"o":17.81,"t":"2026-10-19T17:40:00Z","v":1612,"vw":17.815455},{"c":17.81,"h":17.81,"l":17.81,"n":9,"o":17.81,"t":"2026-10-19T17:45:00Z","v":228,"vw":17.81},{"c":17.82,"h":17.82,"l":17.795,"n":71,"o":17.81,"t":"2026-10-19T17:50:00Z","v":1598,"vw":17.804493},{"c":17.84,"h":17.84,"l":17.83,"n":35,"o":17.83,"t":"2026-10-19T17:55:00Z","v":1290,"vw":17.8325},{"c":17.785,"h":17.81,"l":17.78,"n":89,"o":17.81,"t":"2026-10-19T18:00:00Z","v":3648,"vw":17.798291},{"c":17.75,"h":17.785,"l":17.75,"n":56,"o":17.785,"t":"2026-10-19T18:05:00Z","v":3180,"vw":17.774823},{"c":17.7401,"h":17.7732,"l":17.7401,"n":150,"o":17.7732,"t":"2026-10-19T18:10:00Z","v":6119,"vw":17.755649},{"c":17.755,"h":17.755,"l":17.755,"n":15,"o":17.755,"t":"2026-10-19T18:15:00Z","v":1382,"vw":17.755},{"c":17.7544,"h":17.77,"l":17.75,"n":146,"o":17.77,"t":"2026-10-19T18:20:00Z","v":11823,"vw":17.752638},{"c":17.7986,"h":17.7986,"l":17.74,"n":123,"o":17.74,"t":"2026-10-19T18:25:00Z","v":4481,"vw":17.77416},{"c":17.78,"h":17.7897,"l":17.765,"n":67,"o":17.7701,"t":"2026-10-19T18:30:00Z","v":2706,"vw":17.777807},{"c":17.76,"h":17.77,"l":17.76,"n":33,"o":17.77,"t":"2026-10-19T18:35:00Z","v":1440,"vw":17.767218},{"c":17.765,"h":17.77,"l":17.75,"n":42,"o":17.765,"t":"2026-10-19T18:40:00Z","v":1692,"vw":17.764524},{"c":17.84,"h":17.84,"l":17.765,"n":149,"o":17.765,"t":"2026-10-19T18:45:00Z","v":9606,"vw":17.803924},{"c":17.84,"h":17.84,"l":17.835,"n":39,"o":17.84,"t":"2026-10-19T18:50:00Z","v":1540,"vw":17.838333},{"c":17.84,"h":17.85,"l":17.84,"n":59,"o":17.85,"t":"2026-10-19T18:55:00Z","v":2228,"vw":17.846771},{"c":17.82,"h":17.83,"l":17.8101,"n":95,"o":17.83,"t":"2026-10-19T19:00:00Z","v":5612,"vw":17.820916},{"c":17.795,"h":17.8,"l":17.78,"n":122,"o":17.8,"t":"2026-10-19T19:05:00Z","v":5390,"vw":17.791125},{"c":17.83,"h":17.83,"l":17.79,"n":125,"o":17.79,"t":"2026-10-19T19:10:00Z","v":6752,"vw":17.803144},{"c":17.865,"h":17.865,"l":17.825,"n":83,"o":17.825,"t":"2026-10-19T19:15:00Z","v":7850,"vw":17.833286},{"c":17.87,"h":17.88,"l":17.865,"n":49,"o":17.865,"t":"2026-10-19T19:20:00Z","v":2920,"vw":17.869855},{"c":17.825,"h":17.87,"l":17.82,"n":133,"o":17.87,"t":"2026-10-19T19:25:00Z","v":6499,"vw":17.837971},{"c":17.81,"h":17.84,"l":17.81,"n":110,"o":17.825,"t":"2026-10-19T19:30:00Z","v":5776,"vw":17.821724},{"c":17.89,"h":17.89,"l":17.82,"n":111,"o":17.82,"t":"2026-10-19T19:35:00Z","v":5334,"vw":17.862398},{"c":17.87,"h":17.895,"l":17.87,"n":112,"o":17.89,"t":"2026-10-19T19:40:00Z","v":6834,"vw":17.873757},{"c":17.91,"h":17.91,"l":17.88,"n":182,"o":17.88,"t":"2026-10-19T19:45:00Z","v":9468,"vw":17.897338},{"c":17.9,"h":17.92,"l":17.875,"n":226,"o":17.9025,"t":"2026-10-19T19:50:00Z","v":14518,"vw":17.90096},{"c":17.955,"h":17.99,"l":17.9,"n":748,"o":17.92,"t":"2026-10-19T19:55:00Z","v":52362,"vw":17.961197},{"c":17.94,"h":17.94,"l":17.94,"n":19,"o":17.94,"t":"2026-10-19T20:00:00Z","v":75815,"vw":17.94},{"c":18.12,"h":18.12,"l":17.955,"n":9,"o":18.08,"t":"2026-10-20T13:30:00Z","v":2381,"vw":18.054438},{"c":18.22,"h":18.22,"l":18.155,"n":27,"o":18.17,"t":"2026-10-20T13:35:00Z","v":822,"vw":18.18},{"c":18.45,"h":18.45,"l":18.34,"n":70,"o":18.38,"t":"2026-10-20T13:40:00Z","v":2629,"vw":18.403978},{"c":18.57,"h":18.58,"l":18.57,"n":49,"o":18.58,"t":"2026-10-20T13:45:00Z","v":759,"vw":18.575},{"c":18.48,"h":18.53,"l":18.48,"n":20,"o":18.53,"t":"2026-10-20T13:50:00Z","v":444,"vw":18.505},{"c":18.38,"h":18.38,"l":18.38,"n":15,"o":18.38,"t":"2026-10-20T14:00:00Z","v":353,"vw":18.38},{"c":18.32,"h":18.34,"l":18.32,"n":21,"o":18.34,"t":"2026-10-20T14:05:00Z","v":303,"vw":18.331489},{"c":18.38,"h":18.39,"l":18.32,"n":54,"o":18.32,"t":"2026-10-20T14:10:00Z","v":1419,"vw":18.373333},{"c":18.385,"h":18.385,"l":18.38,"n":16,"o":18.38,"t":"2026-10-20T14:15:00Z","v":1469,"vw":18.380494},{"c":18.47,"h":18.47,"l":18.41,"n":38,"o":18.41,"t":"2026-10-20T14:20:00Z","v":910,"vw":18.433333},{"c":18.5,"h":18.58,"l":18.5,"n":40,"o":18.58,"t":"2026-10-20T14:25:00Z","v":1270,"vw":18.55},{"c":18.5,"h":18.5,"l":18.5,"n":12,"o":18.5,"t":"2026-10-20T14:30:00Z","v":1151,"vw":18.5},{"c":18.52,"h":18.52,"l":18.49,"n":30,"o":18.49,"t":"2026-10-20T14:40:00Z","v":738,"vw":18.505},{"c":18.55,"h":18.55,"l":18.55,"n":12,"o":18.55,"t":"2026-10-20T14:45:00Z","v":139,"vw":18.55},{"c":18.56,"h":18.58,"l":18.56,"n":59,"o":18.58,"t":"2026-10-20T14:50:00Z","v":1530,"vw":18.563333},{"c":18.57,"h":18.6,"l":18.57,"n":73,"o":18.57,"t":"2026-10-20T14:55:00Z","v":2389,"vw":18.587572},{"c":18.5152,"h":18.55,"l":18.5152,"n":33,"o":18.55,"t":"2026-10-20T15:00:00Z","v":555,"vw":18.526318},{"c":18.53,"h":18.53,"l":18.48,"n":145,"o":18.51,"t":"2026-10-20T15:05:00Z","v":2747,"vw":18.511667},{"c":18.49,"h":18.52,"l":18.485,"n":64,"o":18.52,"t":"2026-10-20T15:10:00Z","v":1698,"vw":18.505157},{"c":18.535,"h":18.555,"l":18.49,"n":230,"o":18.5,"t":"2026-10-20T15:15:00Z","v":10991,"vw":18.515555},{"c":18.535,"h":18.55,"l":18.515,"n":49,"o":18.515,"t":"2026-10-20T15:20:00Z","v":1605,"vw":18.535646},{"c":18.48,"h":18.51,"l":18.48,"n":72,"o":18.51,"t":"2026-10-20T15:25:00Z","v":1630,"vw":18.487408},{"c":18.46,"h":18.495,"l":18.46,"n":50,"o":18.495,"t":"2026-10-20T15:30:00Z","v":2946,"vw":18.487904},{"c":18.57,"h":18.59,"l":18.455,"n":231,"o":18.455,"t":"2026-10-20T15:35:00Z","v":19085,"vw":18.521243},{"c":18.55,"h":18.55,"l":18.55,"n":14,"o":18.55,"t":"2026-10-20T15:40:00Z","v":239,"vw":18.55},{"c":18.56,"h":18.56,"l":18.56,"n":15,"o":18.56,"t":"2026-10-20T15:45:00Z","v":520,"vw":18.56},{"c":18.57,"h":18.57,"l":18.55,"n":33,"o":18.55,"t":"2026-10-20T15:50:00Z","v":1192,"vw":18.553226},{"c":18.55,"h":18.55,"l":18.55,"n":17,"o":18.55,"t":"2026-10-20T15:55:00Z","v":601,"vw":18.55},{"c":18.51,"h":18.52,"l":18.51,"n":20,"o":18.52,"t":"2026-10-20T16:00:00Z","v":588,"vw":18.516667},{"c":18.5,"h":18.5,"l":18.5,"n":13,"o":18.5,"t":"2026-10-20T16:05:00Z","v":398,"vw":18.5},{"c":18.5,"h":18.5,"l":18.48,"n":24,"o":18.49,"t":"2026-10-20T16:10:00Z","v":720,"vw":18.4875},{"c":18.495,"h":18.495,"l":18.495,"n":10,"o":18.495,"t":"2026-10-20T16:15:00Z","v":283,"vw":18.495},{"c":18.51,"h":18.51,"l":18.49,"n":70,"o":18.5,"t":"2026-10-20T16:20:00Z","v":2133,"vw":18.498152},{"c":18.5083,"h":18.52,"l":18.5083,"n":8,"o":18.52,"t":"2026-10-20T16:25:00Z","v":1171,"vw":18.509326},{"c":18.53,"h":18.53,"l":18.53,"n":21,"o":18.53,"t":"2026-10-20T16:30:00Z","v":546,"vw":18.53},{"c":18.56,"h":18.575,"l":18.54,"n":54,"o":18.54,"t":"2026-10-20T16:35:00Z","v":1516,"vw":18.560838},{"c":18.55,"h":18.56,"l":18.55,"n":23,"o":18.56,"t":"2026-10-20T16:40:00Z","v":977,"vw":18.558611},{"c":18.56,"h":18.58,"l":18.56,"n":41,"o":18.57,"t":"2026-10-20T16:45:00Z","v":1451,"vw":18.568806},{"c":18.54,"h":18.57,"l":18.54,"n":61,"o":18.57,"t":"2026-10-20T16:50:00Z","v":1520,"vw":18.55346},{"c":18.56,"h":18.56,"l":18.56,"n":19,"o":18.56,"t":"2026-10-20T16:55:00Z","v":443,"vw":18.56},{"c":18.58,"h":18.58,"l":18.56,"n":31,"o":18.56,"t":"2026-10-20T17:00:00Z","v":950,"vw":18.574337},{"c":18.59,"h":18.59,"l":18.59,"n":15,"o":18.59,"t":"2026-10-20T17:05:00Z","v":471,"vw":18.59},{"c":18.58,"h":18.5999,"l":18.57,"n":21,"o":18.57,"t":"2026-10-20T17:10:00Z","v":2058,"vw":18.592121},{"c":18.58,"h":18.58,"l":18.58,"n":12,"o":18.58,"t":"2026-10-20T17:15:00Z","v":727,"vw":18.58},{"c":18.555,"h":18.585,"l":18.555,"n":31,"o":18.585,"t":"2026-10-20T17:20:00Z","v":3247,"vw":18.579972},{"c":18.55,"h":18.57,"l":18.54,"n":68,"o":18.565,"t":"2026-10-20T17:25:00Z","v":2795,"vw":18.55152},{"c":18.56,"h":18.59,"l":18.56,"n":55,"o":18.58,"t":"2026-10-20T17:30:00Z","v":2954,"vw":18.574655},{"c":18.55,"h":18.56,"l":18.53,"n":158,"o":18.55,"t":"2026-10-20T17:35:00Z","v":12768,"vw":18.549562},{"c":18.525,"h":18.56,"l":18.51,"n":142,"o":18.56,"t":"2026-10-20T17:40:00Z","v":9172,"vw":18.543463},{"c":18.535,"h":18.535,"l":18.525,"n":43,"o":18.525,"t":"2026-10-20T17:45:00Z","v":660,"vw":18.528333},{"c":18.54,"h":18.54,"l":18.52,"n":30,"o":18.52,"t":"2026-10-20T17:50:00Z","v":642,"vw":18.5325},{"c":18.55,"h":18.55,"l":18.53,"n":47,"o":18.5307,"t":"2026-10-20T17:55:00Z","v":1922,"vw":18.542157},{"c":18.501,"h":18.555,"l":18.501,"n":74,"o":18.555,"t":"2026-10-20T18:00:00Z","v":2931,"vw":18.540129},{"c":18.51,"h":18.52,"l":18.51,"n":16,"o":18.52,"t":"2026-10-20T18:05:00Z","v":873,"vw":18.518668},{"c":18.46,"h":18.5,"l":18.46,"n":77,"o":18.5,"t":"2026-10-20T18:10:00Z","v":3390,"vw":18.472101},{"c":18.475,"h":18.5,"l":18.47,"n":92,"o":18.48,"t":"2026-10-20T18:15:00Z","v":8091,"vw":18.49094},{"c":18.475,"h":18.475,"l":18.475,"n":11,"o":18.475,"t":"2026-10-20T18:20:00Z","v":244,"vw":18.475},{"c":18.51,"h":18.51,"l":18.47,"n":84,"o":18.475,"t":"2026-10-20T18:25:00Z","v":4502,"vw":18.493889},{"c":18.51,"h":18.51,"l":18.495,"n":31,"o":18.5,"t":"2026-10-20T18:30:00Z","v":1209,"vw":18.5006},{"c":18.5,"h":18.5,"l":18.5,"n":22,"o":18.5,"t":"2026-10-20T18:35:00Z","v":579,"vw":18.5},{"c":18.485,"h":18.49,"l":18.47,"n":58,"o":18.49,"t":"2026-10-20T18:40:00Z","v":2249,"vw":18.484159},{"c":18.485,"h":18.485,"l":18.485,"n":54,"o":18.485,"t":"2026-10-20T18:45:00Z","v":1386,"vw":18.485},{"c":18.5,"h":18.5,"l":18.49,"n":82,"o":18.49,"t":"2026-10-20T18:50:00Z","v":3882,"vw":18.494795},{"c":18.475,"h":18.505,"l":18.46,"n":81,"o":18.505,"t":"2026-10-20T18:55:00Z","v":3214,"vw":18.479008},{"c":18.49,"h":18.5,"l":18.475,"n":167,"o":18.48,"t":"2026-10-20T19:00:00Z","v":7373,"vw":18.482848},{"c":18.47,"h":18.49,"l":18.47,"n":38,"o":18.47,"t":"2026-10-20T19:05:00Z","v":940,"vw":18.482195},{"c":18.49,"h":18.49,"l":18.49,"n":16,"o":18.49,"t":"2026-10-20T19:10:00Z","v":287,"vw":18.49},{"c":18.46,"h":18.51,"l":18.455,"n":197,"o":18.5,"t":"2026-10-20T19:15:00Z","v":9062,"vw":18.498717},{"c":18.44,"h":18.44,"l":18.43,"n":46,"o":18.44,"t":"2026-10-20T19:20:00Z","v":1124,"vw":18.436},{"c":18.45,"h":18.45,"l":18.445,"n":100,"o":18.445,"t":"2026-10-20T19:25:00Z","v":1479,"vw":18.445779},{"c":18.465,"h":18.48,"l":18.43,"n":212,"o":18.45,"t":"2026-10-20T19:30:00Z","v":7599,"vw":18.4571},{"c":18.55,"h":18.55,"l":18.48,"n":147,"o":18.48,"t":"2026-10-20T19:35:00Z","v":5768,"vw":18.50746},{"c":18.59,"h":18.59,"l":18.55,"n":107,"o":18.57,"t":"2026-10-20T19:40:00Z","v":3637,"vw":18.564474},{"c":18.605,"h":18.61,"l":18.59,"n":166,"o":18.6,"t":"2026-10-20T19:45:00Z","v":7262,"vw":18.603272},{"c":18.55,"h":18.605,"l":18.55,"n":264,"o":18.5975,"t":"2026-10-20T19:50:00Z","v":13911,"vw":18.572246},{"c":18.51,"h":18.56,"l":18.49,"n":694,"o":18.54,"t":"2026-10-20T19:55:00Z","v":39072,"vw":18.52448},{"c":18.5,"h":18.5,"l":18.5,"n":21,"o":18.5,"t":"2026-10-20T20:00:00Z","v":63301,"vw":18.5},{"c":18.59,"h":18.74,"l":18.59,"n":20,"o":18.59,"t":"2026-10-21T13:30:00Z","v":1072,"vw":18.633906},{"c":18.325,"h":18.37,"l":18.21,"n":37,"o":18.36,"t":"2026-10-21T14:00:00Z","v":1147,"vw":18.3193},{"c":18.42,"h":18.42,"l":18.315,"n":18,"o":18.38,"t":"2026-10-21T14:10:00Z","v":1577,"vw":18.399667},{"c":18.295,"h":18.295,"l":18.21,"n":42,"o":18.21,"t":"2026-10-21T14:15:00Z","v":2690,"vw":18.279704},{"c":18.39,"h":18.39,"l":18.27,"n":132,"o":18.33,"t":"2026-10-21T14:20:00Z","v":5451,"vw":18.33505},{"c":18.42,"h":18.425,"l":18.35,"n":124,"o":18.36,"t":"2026-10-21T14:25:00Z","v":9833,"vw":18.407879},{"c":18.41,"h":18.44,"l":18.4,"n":92,"o":18.42,"t":"2026-10-21T14:30:00Z","v":3542,"vw":18.422565},{"c":18.475,"h":18.475,"l":18.415,"n":83,"o":18.415,"t":"2026-10-21T14:35:00Z","v":2169,"vw":18.451667},{"c":18.41,"h":18.43,"l":18.41,"n":15,"o":18.43,"t":"2026-10-21T14:40:00Z","v":633,"vw":18.422},{"c":18.43,"h":18.43,"l":18.395,"n":40,"o":18.4,"t":"2026-10-21T14:50:00Z","v":1460,"vw":18.410549},{"c":18.37,"h":18.425,"l":18.35,"n":107,"o":18.425,"t":"2026-10-21T14:55:00Z","v":6391,"vw":18.380657},{"c":18.36,"h":18.36,"l":18.36,"n":16,"o":18.36,"t":"2026-10-21T15:00:00Z","v":564,"vw":18.36},{"c":18.36,"h":18.36,"l":18.335,"n":21,"o":18.335,"t":"2026-10-21T15:05:00Z","v":500,"vw":18.347195},{"c":18.41,"h":18.41,"l":18.37,"n":81,"o":18.37,"t":"2026-10-21T15:10:00Z","v":5634,"vw":18.372755},{"c":18.375,"h":18.375,"l":18.375,"n":27,"o":18.375,"t":"2026-10-21T15:15:00Z","v":1442,"vw":18.375},{"c":18.36,"h":18.36,"l":18.33,"n":64,"o":18.34,"t":"2026-10-21T15:20:00Z","v":2284,"vw":18.347469},{"c":18.365,"h":18.37,"l":18.36,"n":42,"o":18.36,"t":"2026-10-21T15:25:00Z","v":1178,"vw":18.36375},{"c":18.36,"h":18.36,"l":18.36,"n":8,"o":18.36,"t":"2026-10-21T15:30:00Z","v":266,"vw":18.36},{"c":18.355,"h":18.36,"l":18.355,"n":17,"o":18.36,"t":"2026-10-21T15:35:00Z","v":547,"vw":18.356667},{"c":18.355,"h":18.37,"l":18.355,"n":11,"o":18.37,"t":"2026-10-21T15:40:00Z","v":560,"vw":18.35875},{"c":18.345,"h":18.345,"l":18.345,"n":23,"o":18.345,"t":"2026-10-21T15:45:00Z","v":723,"vw":18.345},{"c":18.37,"h":18.37,"l":18.3,"n":138,"o":18.345,"t":"2026-10-21T15:50:00Z","v":6806,"vw":18.319046},{"c":18.36,"h":18.36,"l":18.36,"n":14,"o":18.36,"t":"2026-10-21T15:55:00Z","v":297,"vw":18.36},{"c":18.35,"h":18.35,"l":18.35,"n":18,"o":18.35,"t":"2026-10-21T16:00:00Z","v":522,"vw":18.35},{"c":18.35,"h":18.35,"l":18.35,"n":3,"o":18.35,"t":"2026-10-21T16:05:00Z","v":121,"vw":18.35},{"c":18.38,"h":18.385,"l":18.35,"n":109,"o":18.35,"t":"2026-10-21T16:10:00Z","v":5543,"vw":18.377766},{"c":18.4,"h":18.4,"l":18.4,"n":9,"o":18.4,"t":"2026-10-21T16:15:00Z","v":326,"vw":18.4},{"c":18.43,"h":18.43,"l":18.41,"n":41,"o":18.41,"t":"2026-10-21T16:20:00Z","v":1052,"vw":18.42},{"c":18.4158,"h":18.45,"l":18.4158,"n":24,"o":18.45,"t":"2026-10-21T16:25:00Z","v":1493,"vw":18.428538},{"c":18.46,"h":18.46,"l":18.41,"n":68,"o":18.43,"t":"2026-10-21T16:35:00Z","v":2683,"vw":18.43585},{"c":18.445,"h":18.445,"l":18.445,"n":21,"o":18.445,"t":"2026-10-21T16:40:00Z","v":457,"vw":18.445},{"c":18.46,"h":18.47,"l":18.45,"n":43,"o":18.47,"t":"2026-10-21T16:45:00Z","v":1761,"vw":18.462222},{"c":18.45,"h":18.45,"l":18.4469,"n":15,"o":18.4469,"t":"2026-10-21T16:50:00Z","v":468,"vw":18.44823},{"c":18.46,"h":18.46,"l":18.455,"n":16,"o":18.455,"t":"2026-10-21T16:55:00Z","v":425,"vw":18.456667},{"c":18.435,"h":18.455,"l":18.43,"n":54,"o":18.455,"t":"2026-10-21T17:00:00Z","v":1707,"vw":18.444286},{"c":18.44,"h":18.44,"l":18.44,"n":6,"o":18.44,"t":"2026-10-21T17:05:00Z","v":112,"vw":18.44},{"c":18.39,"h":18.42,"l":18.39,"n":44,"o":18.42,"t":"2026-10-21T17:10:00Z","v":1532,"vw":18.410139},{"c":18.38,"h":18.38,"l":18.37,"n":49,"o":18.37,"t":"2026-10-21T17:20:00Z","v":2499,"vw":18.371587},{"c":18.38,"h":18.4,"l":18.38,"n":43,"o":18.39,"t":"2026-10-21T17:25:00Z","v":1764,"vw":18.38502},{"c":18.4,"h":18.4,"l":18.38,"n":35,"o":18.385,"t":"2026-10-21T17:30:00Z","v":1260,"vw":18.385704},{"c":18.38,"h":18.4,"l":18.38,"n":26,"o":18.385,"t":"2026-10-21T17:35:00Z","v":1145,"vw":18.3875},{"c":18.38,"h":18.38,"l":18.37,"n":49,"o":18.375,"t":"2026-10-21T17:40:00Z","v":1729,"vw":18.377124},{"c":18.38,"h":18.38,"l":18.38,"n":37,"o":18.38,"t":"2026-10-21T17:45:00Z","v":1259,"vw":18.38},{"c":18.39,"h":18.39,"l":18.39,"n":32,"o":18.39,"t":"2026-10-21T17:50:00Z","v":1425,"vw":18.39},{"c":18.405,"h":18.405,"l":18.405,"n":14,"o":18.405,"t":"2026-10-21T17:55:00Z","v":666,"vw":18.405},{"c":18.37,"h":18.41,"l":18.37,"n":96,"o":18.41,"t":"2026-10-21T18:00:00Z","v":2734,"vw":18.40172},{"c":18.39,"h":18.39,"l":18.37,"n":49,"o":18.37,"t":"2026-10-21T18:05:00Z","v":2399,"vw":18.380667},{"c":18.4,"h":18.4,"l":18.4,"n":15,"o":18.4,"t":"2026-10-21T18:10:00Z","v":218,"vw":18.4},{"c":18.38,"h":18.395,"l":18.38,"n":36,"o":18.395,"t":"2026-10-21T18:15:00Z","v":929,"vw":18.383571},{"c":18.37,"h":18.37,"l":18.365,"n":60,"o":18.37,"t":"2026-10-21T18:20:00Z","v":1766,"vw":18.369459},{"c":18.38,"h":18.38,"l":18.37,"n":31,"o":18.37,"t":"2026-10-21T18:25:00Z","v":937,"vw":18.378},{"c":18.38,"h":18.38,"l":18.37,"n":61,"o":18.37,"t":"2026-10-21T18:30:00Z","v":1197,"vw":18.377215},{"c":18.37,"h":18.37,"l":18.37,"n":48,"o":18.37,"t":"2026-10-21T18:35:00Z","v":1899,"vw":18.37},{"c":18.3761,"h":18.38,"l":18.37,"n":59,"o":18.37,"t":"2026-10-21T18:40:00Z","v":1942,"vw":18.378035},{"c":18.37,"h":18.39,"l":18.37,"n":96,"o":18.38,"t":"2026-10-21T18:45:00Z","v":3304,"vw":18.381106},{"c":18.34,"h":18.35,"l":18.34,"n":54,"o":18.35,"t":"2026-10-21T18:50:00Z","v":1529,"vw":18.344366},{"c":18.29,"h":18.33,"l":18.29,"n":100,"o":18.33,"t":"2026-10-21T18:55:00Z","v":2381,"vw":18.314571},{"c":18.27,"h":18.27,"l":18.265,"n":109,"o":18.27,"t":"2026-10-21T19:00:00Z","v":3271,"vw":18.269414},{"c":18.25,"h":18.28,"l":18.25,"n":100,"o":18.265,"t":"2026-10-21T19:05:00Z","v":3258,"vw":18.273024},{"c":18.21,"h":18.22,"l":18.21,"n":35,"o":18.22,"t":"2026-10-21T19:10:00Z","v":1422,"vw":18.218721},{"c":18.21,"h":18.21,"l":18.2,"n":109,"o":18.205,"t":"2026-10-21T19:15:00Z","v":2701,"vw":18.208152},{"c":18.19,"h":18.21,"l":18.175,"n":140,"o":18.21,"t":"2026-10-21T19:20:00Z","v":6929,"vw":18.189079},{"c":18.18,"h":18.22,"l":18.18,"n":90,"o":18.21,"t":"2026-10-21T19:25:00Z","v":4144,"vw":18.20313},{"c":18.16,"h":18.18,"l":18.16,"n":79,"o":18.18,"t":"2026-10-21T19:30:00Z","v":2610,"vw":18.168441},{"c":18.11,"h":18.12,"l":18.1,"n":130,"o":18.1,"t":"2026-10-21T19:35:00Z","v":3435,"vw":18.108081},{"c":18.095,"h":18.11,"l":18.095,"n":77,"o":18.11,"t":"2026-10-21T19:40:00Z","v":2861,"vw":18.107264},{"c":18.12,"h":18.12,"l":18.08,"n":234,"o":18.09,"t":"2026-10-21T19:45:00Z","v":10518,"vw":18.093839},{"c":18.08,"h":18.1,"l":18.07,"n":216,"o":18.1,"t":"2026-10-21T19:50:00Z","v":8397,"vw":18.086081},{"c":18.1,"h":18.14,"l":18.07,"n":887,"o":18.09,"t":"2026-10-21T19:55:00Z","v":48704,"vw":18.108371},{"c":18.09,"h":18.09,"l":18.09,"n":13,"o":18.09,"t":"2026-10-21T20:00:00Z","v":45417,"vw":18.09},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-21T21:20:00Z","v":123,"vw":18.12},{"c":18.14,"h":18.26,"l":18.1,"n":43,"o":18.13,"t":"2026-10-22T13:30:00Z","v":4764,"vw":18.134461},{"c":18.19,"h":18.26,"l":18.19,"n":14,"o":18.2,"t":"2026-10-22T13:40:00Z","v":648,"vw":18.216667},{"c":18.3,"h":18.37,"l":18.3,"n":38,"o":18.3,"t":"2026-10-22T13:45:00Z","v":2556,"vw":18.331582},{"c":18.36,"h":18.405,"l":18.36,"n":25,"o":18.4,"t":"2026-10-22T13:50:00Z","v":1005,"vw":18.395},{"c":18.41,"h":18.45,"l":18.385,"n":25,"o":18.385,"t":"2026-10-22T13:55:00Z","v":1245,"vw":18.41396},{"c":18.46,"h":18.46,"l":18.45,"n":14,"o":18.45,"t":"2026-10-22T14:00:00Z","v":385,"vw":18.455},{"c":18.48,"h":18.48,"l":18.445,"n":72,"o":18.445,"t":"2026-10-22T14:05:00Z","v":4490,"vw":18.449493},{"c":18.5525,"h":18.5525,"l":18.47,"n":65,"o":18.49,"t":"2026-10-22T14:10:00Z","v":10833,"vw":18.493438},{"c":18.58,"h":18.61,"l":18.58,"n":22,"o":18.61,"t":"2026-10-22T14:15:00Z","v":631,"vw":18.603684},{"c":18.62,"h":18.62,"l":18.62,"n":27,"o":18.62,"t":"2026-10-22T14:20:00Z","v":620,"vw":18.62},{"c":18.62,"h":18.62,"l":18.62,"n":11,"o":18.62,"t":"2026-10-22T14:25:00Z","v":208,"vw":18.62},{"c":18.61,"h":18.7,"l":18.61,"n":137,"o":18.64,"t":"2026-10-22T14:30:00Z","v":5025,"vw":18.665677},{"c":18.56,"h":18.63,"l":18.56,"n":19,"o":18.58,"t":"2026-10-22T14:35:00Z","v":1083,"vw":18.596786},{"c":18.64,"h":18.64,"l":18.64,"n":19,"o":18.64,"t":"2026-10-22T14:40:00Z","v":396,"vw":18.64},{"c":18.665,"h":18.68,"l":18.665,"n":19,"o":18.68,"t":"2026-10-22T14:45:00Z","v":557,"vw":18.67625},{"c":18.665,"h":18.665,"l":18.665,"n":9,"o":18.665,"t":"2026-10-22T14:50:00Z","v":305,"vw":18.665},{"c":18.72,"h":18.72,"l":18.69,"n":61,"o":18.7,"t":"2026-10-22T14:55:00Z","v":2587,"vw":18.701538},{"c":18.76,"h":18.76,"l":18.71,"n":81,"o":18.71,"t":"2026-10-22T15:00:00Z","v":1813,"vw":18.72393},{"c":18.8,"h":18.8,"l":18.775,"n":43,"o":18.78,"t":"2026-10-22T15:05:00Z","v":1171,"vw":18.785087},{"c":18.8,"h":18.855,"l":18.795,"n":56,"o":18.795,"t":"2026-10-22T15:10:00Z","v":2184,"vw":18.83},{"c":18.86,"h":18.905,"l":18.82,"n":60,"o":18.835,"t":"2026-10-22T15:15:00Z","v":2143,"vw":18.854379},{"c":18.86,"h":18.885,"l":18.82,"n":125,"o":18.885,"t":"2026-10-22T15:20:00Z","v":3577,"vw":18.849167},{"c":18.88,"h":18.88,"l":18.88,"n":28,"o":18.88,"t":"2026-10-22T15:35:00Z","v":666,"vw":18.88},{"c":18.865,"h":18.89,"l":18.85,"n":101,"o":18.89,"t":"2026-10-22T15:40:00Z","v":2561,"vw":18.8665},{"c":18.96,"h":18.99,"l":18.865,"n":112,"o":18.87,"t":"2026-10-22T15:45:00Z","v":18300,"vw":18.950089},{"c":18.975,"h":19,"l":18.942,"n":115,"o":18.942,"t":"2026-10-22T15:50:00Z","v":4446,"vw":18.971959},{"c":19.03,"h":19.04,"l":19.0073,"n":55,"o":19.0073,"t":"2026-10-22T15:55:00Z","v":2170,"vw":19.023074},{"c":19.05,"h":19.06,"l":19.01,"n":163,"o":19.03,"t":"2026-10-22T16:00:00Z","v":11504,"vw":19.036715},{"c":19.015,"h":19.025,"l":18.99,"n":101,"o":19.025,"t":"2026-10-22T16:05:00Z","v":3707,"vw":19.014412},{"c":18.98,"h":18.99,"l":18.98,"n":44,"o":18.99,"t":"2026-10-22T16:10:00Z","v":1327,"vw":18.986667},{"c":18.95,"h":18.985,"l":18.95,"n":35,"o":18.985,"t":"2026-10-22T16:15:00Z","v":5890,"vw":18.983828},{"c":19.075,"h":19.075,"l":18.95,"n":160,"o":18.95,"t":"2026-10-22T16:20:00Z","v":12035,"vw":19.011995},{"c":19.11,"h":19.12,"l":19.07,"n":47,"o":19.07,"t":"2026-10-22T16:25:00Z","v":4840,"vw":19.11227},{"c":19.115,"h":19.125,"l":19.115,"n":47,"o":19.125,"t":"2026-10-22T16:30:00Z","v":1796,"vw":19.122},{"c":19.07,"h":19.1,"l":19.07,"n":59,"o":19.1,"t":"2026-10-22T16:35:00Z","v":1914,"vw":19.08847},{"c":19.1,"h":19.1,"l":19.07,"n":37,"o":19.07,"t":"2026-10-22T16:40:00Z","v":1922,"vw":19.086},{"c":19.11,"h":19.14,"l":19.1,"n":71,"o":19.1,"t":"2026-10-22T16:45:00Z","v":2881,"vw":19.117384},{"c":19.13,"h":19.14,"l":19.13,"n":28,"o":19.14,"t":"2026-10-22T16:50:00Z","v":830,"vw":19.1375},{"c":19.11,"h":19.13,"l":19.11,"n":68,"o":19.13,"t":"2026-10-22T16:55:00Z","v":1879,"vw":19.121504},{"c":19.055,"h":19.1,"l":19.055,"n":93,"o":19.1,"t":"2026-10-22T17:00:00Z","v":2959,"vw":19.078558},{"c":19.085,"h":19.09,"l":19.085,"n":38,"o":19.09,"t":"2026-10-22T17:05:00Z","v":1159,"vw":19.089},{"c":19.07,"h":19.085,"l":19.07,"n":46,"o":19.085,"t":"2026-10-22T17:10:00Z","v":1585,"vw":19.078383},{"c":19.01,"h":19.075,"l":19.0088,"n":139,"o":19.075,"t":"2026-10-22T17:20:00Z","v":5820,"vw":19.056272},{"c":19.025,"h":19.03,"l":19.025,"n":24,"o":19.03,"t":"2026-10-22T17:25:00Z","v":1408,"vw":19.029023},{"c":19.04,"h":19.05,"l":19.02,"n":89,"o":19.025,"t":"2026-10-22T17:30:00Z","v":2884,"vw":19.036086},{"c":19.05,"h":19.05,"l":19.045,"n":17,"o":19.045,"t":"2026-10-22T17:35:00Z","v":604,"vw":19.04875},{"c":19.02,"h":19.055,"l":19.02,"n":48,"o":19.055,"t":"2026-10-22T17:40:00Z","v":4698,"vw":19.023107},{"c":19.08,"h":19.08,"l":19.045,"n":122,"o":19.045,"t":"2026-10-22T17:45:00Z","v":6480,"vw":19.064696},{"c":19.07,"h":19.1,"l":19.06,"n":152,"o":19.085,"t":"2026-10-22T17:50:00Z","v":6102,"vw":19.077855},{"c":19.085,"h":19.0964,"l":19.085,"n":49,"o":19.09,"t":"2026-10-22T18:00:00Z","v":1379,"vw":19.089191},{"c":19.065,"h":19.085,"l":19.06,"n":69,"o":19.085,"t":"2026-10-22T18:05:00Z","v":2925,"vw":19.073148},{"c":19.08,"h":19.09,"l":19.075,"n":87,"o":19.075,"t":"2026-10-22T18:10:00Z","v":3396,"vw":19.0844},{"c":19.0875,"h":19.09,"l":19.08,"n":30,"o":19.08,"t":"2026-10-22T18:15:00Z","v":858,"vw":19.084464},{"c":19.12,"h":19.13,"l":19.085,"n":110,"o":19.085,"t":"2026-10-22T18:20:00Z","v":3616,"vw":19.11},{"c":19.08,"h":19.12,"l":19.08,"n":68,"o":19.12,"t":"2026-10-22T18:25:00Z","v":2666,"vw":19.104221},{"c":19.075,"h":19.08,"l":19.075,"n":38,"o":19.08,"t":"2026-10-22T18:30:00Z","v":1001,"vw":19.0775},{"c":19.045,"h":19.05,"l":19.04,"n":56,"o":19.04,"t":"2026-10-22T18:35:00Z","v":1527,"vw":19.043997},{"c":19.03,"h":19.03,"l":19.03,"n":25,"o":19.03,"t":"2026-10-22T18:40:00Z","v":815,"vw":19.03},{"c":19.045,"h":19.045,"l":19.045,"n":62,"o":19.045,"t":"2026-10-22T18:45:00Z","v":2110,"vw":19.045},{"c":19.04,"h":19.045,"l":19.03,"n":69,"o":19.045,"t":"2026-10-22T18:50:00Z","v":2933,"vw":19.03815},{"c":19.06,"h":19.06,"l":19.03,"n":83,"o":19.05,"t":"2026-10-22T18:55:00Z","v":2904,"vw":19.039826},{"c":19.13,"h":19.1396,"l":19.06,"n":119,"o":19.06,"t":"2026-10-22T19:00:00Z","v":5071,"vw":19.113894},{"c":19.14,"h":19.14,"l":19.14,"n":36,"o":19.14,"t":"2026-10-22T19:05:00Z","v":1457,"vw":19.14},{"c":19.085,"h":19.145,"l":19.085,"n":118,"o":19.145,"t":"2026-10-22T19:10:00Z","v":4158,"vw":19.115085},{"c":19.04,"h":19.1,"l":19.03,"n":323,"o":19.1,"t":"2026-10-22T19:15:00Z","v":21543,"vw":19.054281},{"c":19.04,"h":19.05,"l":19.04,"n":104,"o":19.05,"t":"2026-10-22T19:20:00Z","v":3289,"vw":19.043988},{"c":19.01,"h":19.04,"l":19,"n":210,"o":19.035,"t":"2026-10-22T19:25:00Z","v":8655,"vw":19.011342},{"c":19.03,"h":19.03,"l":18.995,"n":203,"o":19.01,"t":"2026-10-22T19:30:00Z","v":8036,"vw":19.011581},{"c":19.03,"h":19.03,"l":19.01,"n":133,"o":19.03,"t":"2026-10-22T19:35:00Z","v":3427,"vw":19.024847},{"c":19.08,"h":19.09,"l":19.02,"n":264,"o":19.025,"t":"2026-10-22T19:40:00Z","v":13365,"vw":19.041375},{"c":19.05,"h":19.08,"l":19.02,"n":275,"o":19.08,"t":"2026-10-22T19:45:00Z","v":14600,"vw":19.045634},{"c":19.13,"h":19.13,"l":19.045,"n":306,"o":19.05,"t":"2026-10-22T19:50:00Z","v":15251,"vw":19.090129},{"c":19.11,"h":19.14,"l":19.07,"n":1199,"o":19.13,"t":"2026-10-22T19:55:00Z","v":64297,"vw":19.096958},{"c":19.09,"h":19.09,"l":19.09,"n":17,"o":19.09,"t":"2026-10-22T20:00:00Z","v":63404,"vw":19.09}],"history":[{"c":44.05,"h":44.99,"l":43.75,"n":2739,"o":44.95,"t":"2024-10-21T04:00:00Z","v":110279,"vw":44.152968},{"c":44.11,"h":44.31,"l":43.855,"n":2173,"o":43.97,"t":"2024-10-22T04:00:00Z","v":55811,"vw":44.09375},{"c":44.36,"h":44.75,"l":43.97,"n":3222,"o":44.08,"t":"2024-10-23T04:00:00Z","v":134491,"vw":44.310731},{"c":43.92,"h":44.595,"l":43.76,"n":3227,"o":44.57,"t":"2024-10-24T04:00:00Z","v":112916,"vw":43.984597},{"c":43.19,"h":44.27,"l":43.13,"n":2030,"o":44.27,"t":"2024-10-25T04:00:00Z","v":67443,"vw":43.314866},{"c":43,"h":43.88,"l":42.78,"n":2941,"o":43.42,"t":"2024-10-28T04:00:00Z","v":112393,"vw":43.052791},{"c":43,"h":43.94,"l":42.65,"n":3352,"o":43.94,"t":"2024-10-29T04:00:00Z","v":151318,"vw":43.200573},{"c":42.69,"h":43.09,"l":42.2,"n":2567,"o":42.65,"t":"2024-10-30T04:00:00Z","v":153484,"vw":42.700441},{"c":41.65,"h":42.68,"l":41.64,"n":2958,"o":42.44,"t":"2024-10-31T04:00:00Z","v":162952,"vw":42.021623},{"c":40.76,"h":42.21,"l":40.44,"n":3966,"o":41.86,"t":"2024-11-01T04:00:00Z","v":129112,"vw":40.978876},{"c":41.19,"h":41.63,"l":40.7,"n":3416,"o":40.81,"t":"2024-11-04T05:00:00Z","v":175908,"vw":41.109728},{"c":42.32,"h":42.43,"l":40.815,"n":3714,"o":41.04,"t":"2024-11-05T05:00:00Z","v":164680,"vw":42.045594},{"c":43.69,"h":44.91,"l":42.987,"n":6152,"o":43.67,"t":"2024-11-06T05:00:00Z","v":243352,"vw":43.669842},{"c":44.51,"h":44.74,"l":43.21,"n":3332,"o":43.75,"t":"2024-11-07T05:00:00Z","v":119925,"vw":44.393349},{"c":46.1,"h":46.38,"l":44.76,"n":3004,"o":44.76,"t":"2024-11-08T05:00:00Z","v":119007,"vw":45.986156},{"c":46.53,"h":46.855,"l":46.01,"n":3103,"o":46.2,"t":"2024-11-11T05:00:00Z","v":96461,"vw":46.424422},{"c":45.87,"h":46.905,"l":45.75,"n":3605,"o":46.15,"t":"2024-11-12T05:00:00Z","v":140812,"vw":46.172642},{"c":46.01,"h":46.72,"l":45.91,"n":2720,"o":46.34,"t":"2024-11-13T05:00:00Z","v":83556,"vw":46.181899},{"c":45.09,"h":46.09,"l":45.07,"n":2579,"o":45.94,"t":"2024-11-14T05:00:00Z","v":91749,"vw":45.362325},{"c":45.53,"h":45.55,"l":44.6541,"n":2980,"o":45.13,"t":"2024-11-15T05:00:00Z","v":103777,"vw":45.36361},{"c":45.4,"h":45.9619,"l":45.14,"n":3142,"o":45.53,"t":"2024-11-18T05:00:00Z","v":89022,"vw":45.432991},{"c":46.12,"h":46.15,"l":45.165,"n":2968,"o":45.32,"t":"2024-11-19T05:00:00Z","v":136396,"vw":45.922155},{"c":45.77,"h":46.41,"l":45.38,"n":3690,"o":45.87,"t":"2024-11-20T05:00:00Z","v":104859,"vw":45.84389},{"c":46.18,"h":46.31,"l":45.78,"n":3085,"o":45.9,"t":"2024-11-21T05:00:00Z","v":84149,"vw":46.155504},{"c":46.48,"h":46.98,"l":46.25,"n":2865,"o":46.4,"t":"2024-11-22T05:00:00Z","v":94200,"vw":46.520017},{"c":47.16,"h":47.9043,"l":46.675,"n":3326,"o":46.85,"t":"2024-11-25T05:00:00Z","v":158387,"vw":47.154738},{"c":47.74,"h":47.92,"l":46.915,"n":3418,"o":47.16,"t":"2024-11-26T05:00:00Z","v":83644,"vw":47.635633},{"c":47.46,"h":48.31,"l":47.44,"n":2344,"o":48.04,"t":"2024-11-27T05:00:00Z","v":79239,"vw":47.648992},{"c":47.07,"h":47.67,"l":46.62,"n":2007,"o":47.64,"t":"2024-11-29T05:00:00Z","v":77505,"vw":47.189945},{"c":46.68,"h":47.41,"l":46.27,"n":3379,"o":47.41,"t":"2024-12-02T05:00:00Z","v":84869,"vw":46.619378},{"c":46.71,"h":46.91,"l":46.4,"n":2710,"o":46.87,"t":"2024-12-03T05:00:00Z","v":83896,"vw":46.665258},{"c":46.93,"h":46.95,"l":46.25,"n":2343,"o":46.59,"t":"2024-12-04T05:00:00Z","v":120218,"vw":46.757124},{"c":46.02,"h":46.77,"l":45.79,"n":2304,"o":46.53,"t":"2024-12-05T05:00:00Z","v":72649,"vw":46.088276},{"c":46.14,"h":46.43,"l":45.59,"n":2196,"o":46.35,"t":"2024-12-06T05:00:00Z","v":66789,"vw":46.020381},{"c":46.4,"h":46.5719,"l":45.72,"n":2583,"o":46.2,"t":"2024-12-09T05:00:00Z","v":79992,"vw":46.303324},{"c":45.7,"h":46.27,"l":45.38,"n":3178,"o":46.27,"t":"2024-12-10T05:00:00Z","v":88118,"vw":45.826073},{"c":45.82,"h":46.35,"l":45.51,"n":2910,"o":45.97,"t":"2024-12-11T05:00:00Z","v":83544,"vw":45.851688},{"c":45.85,"h":46.45,"l":45.57,"n":2774,"o":45.57,"t":"2024-12-12T05:00:00Z","v":62917,"vw":45.912424},{"c":44.88,"h":45.36,"l":44.52,"n":3534,"o":45.36,"t":"2024-12-13T05:00:00Z","v":149072,"vw":44.824623},{"c":45.57,"h":46.15,"l":44.4701,"n":2541,"o":44.66,"t":"2024-12-16T05:00:00Z","v":101924,"vw":45.582509},{"c":44.67,"h":45.765,"l":44.3062,"n":3468,"o":45.22,"t":"2024-12-17T05:00:00Z","v":130358,"vw":44.743899},{"c":42.47,"h":45.19,"l":42.28,"n":3366,"o":44.89,"t":"2024-12-18T05:00:00Z","v":137283,"vw":43.427546},{"c":41.64,"h":43.58,"l":41.57,"n":3437,"o":42.96,"t":"2024-12-19T05:00:00Z","v":112352,"vw":42.083358},{"c":42.52,"h":42.96,"l":41.04,"n":4053,"o":41.38,"t":"2024-12-20T05:00:00Z","v":874741,"vw":42.460725},{"c":42.01,"h":42.5,"l":41.66,"n":3528,"o":42.19,"t":"2024-12-23T05:00:00Z","v":96571,"vw":41.983743},{"c":42.34,"h":42.38,"l":41.87,"n":1332,"o":42.09,"t":"2024-12-24T05:00:00Z","v":28537,"vw":42.251999},{"c":42.39,"h":42.555,"l":41.9,"n":2206,"o":42.15,"t":"2024-12-26T05:00:00Z","v":77643,"vw":42.381833},{"c":41.65,"h":42.35,"l":41.37,"n":2948,"o":41.99,"t":"2024-12-27T05:00:00Z","v":81130,"vw":41.662503},{"c":41.35,"h":41.5021,"l":40.83,"n":2384,"o":41.11,"t":"2024-12-30T05:00:00Z","v":84022,"vw":41.179029},{"c":41.75,"h":42.14,"l":41.41,"n":2008,"o":41.63,"t":"2024-12-31T05:00:00Z","v":92977,"vw":41.742745},{"c":41.02,"h":41.87,"l":40.77,"n":2743,"o":41.66,"t":"2025-01-02T05:00:00Z","v":96441,"vw":41.179851},{"c":41.59,"h":41.59,"l":40.79,"n":2176,"o":40.99,"t":"2025-01-03T05:00:00Z","v":130338,"vw":41.387753},{"c":39.85,"h":41.54,"l":39.755,"n":3254,"o":41.42,"t":"2025-01-06T05:00:00Z","v":94939,"vw":40.095616},{"c":39.09,"h":40.15,"l":38.8401,"n":3173,"o":39.81,"t":"2025-01-07T05:00:00Z","v":94988,"vw":39.160093},{"c":38.71,"h":39.02,"l":38.325,"n":3222,"o":39.02,"t":"2025-01-08T05:00:00Z","v":143160,"vw":38.673069},{"c":37.37,"h":38.2913,"l":37.28,"n":3232,"o":38.04,"t":"2025-01-10T05:00:00Z","v":113967,"vw":37.506767},{"c":38.21,"h":38.27,"l":37.2425,"n":3044,"o":37.32,"t":"2025-01-13T05:00:00Z","v":111642,"vw":37.930808},{"c":38.89,"h":38.99,"l":38.21,"n":2341,"o":38.21,"t":"2025-01-14T05:00:00Z","v":88227,"vw":38.781754},{"c":39.3,"h":40.08,"l":39.12,"n":3555,"o":39.9,"t":"2025-01-15T05:00:00Z","v":129245,"vw":39.343483},{"c":39.61,"h":39.67,"l":38.945,"n":2636,"o":39.39,"t":"2025-01-16T05:00:00Z","v":84573,"vw":39.452984},{"c":39.25,"h":40.0217,"l":38.87,"n":2608,"o":39.81,"t":"2025-01-17T05:00:00Z","v":94350,"vw":39.268587},{"c":39.54,"h":39.93,"l":39.3,"n":2551,"o":39.34,"t":"2025-01-21T05:00:00Z","v":79339,"vw":39.545876},{"c":38.58,"h":39.29,"l":38.2809,"n":2907,"o":39.29,"t":"2025-01-22T05:00:00Z","v":157926,"vw":38.601224},{"c":38.05,"h":38.6,"l":37.89,"n":2500,"o":38.6,"t":"2025-01-23T05:00:00Z","v":111126,"vw":38.048707},{"c":38.7,"h":38.75,"l":37.73,"n":2097,"o":37.73,"t":"2025-01-24T05:00:00Z","v":115814,"vw":38.351059},{"c":39.42,"h":40.16,"l":38.72,"n":2351,"o":38.72,"t":"2025-01-27T05:00:00Z","v":72854,"vw":39.417875},{"c":39.28,"h":39.595,"l":38.97,"n":2002,"o":39.21,"t":"2025-01-28T05:00:00Z","v":68635,"vw":39.265182},{"c":38.78,"h":39.6368,"l":38.5,"n":3650,"o":39.26,"t":"2025-01-29T05:00:00Z","v":83617,"vw":38.893328},{"c":39.56,"h":39.96,"l":39.29,"n":1908,"o":39.29,"t":"2025-01-30T05:00:00Z","v":58312,"vw":39.598099},{"c":39.48,"h":40.04,"l":39,"n":2484,"o":39.34,"t":"2025-01-31T05:00:00Z","v":99617,"vw":39.505693},{"c":38.91,"h":39.5791,"l":38.65,"n":2596,"o":38.98,"t":"2025-02-03T05:00:00Z","v":74880,"vw":38.987783},{"c":39.23,"h":39.425,"l":38.39,"n":1645,"o":38.66,"t":"2025-02-04T05:00:00Z","v":61765,"vw":39.131728},{"c":39.55,"h":39.98,"l":39.45,"n":1728,"o":39.57,"t":"2025-02-05T05:00:00Z","v":64473,"vw":39.627623},{"c":40.09,"h":40.11,"l":39.2215,"n":2301,"o":39.57,"t":"2025-02-06T05:00:00Z","v":100429,"vw":39.817581},{"c":39.76,"h":40.14,"l":39.12,"n":2381,"o":39.98,"t":"2025-02-07T05:00:00Z","v":115866,"vw":39.720136},{"c":39.92,"h":40.32,"l":39.11,"n":2367,"o":39.81,"t":"2025-02-10T05:00:00Z","v":75623,"vw":39.809973},{"c":40.63,"h":40.71,"l":39.32,"n":1991,"o":39.66,"t":"2025-02-11T05:00:00Z","v":93117,"vw":40.386457},{"c":39.82,"h":40.61,"l":39.72,"n":2704,"o":39.72,"t":"2025-02-12T05:00:00Z","v":134740,"vw":40.066187},{"c":40.66,"h":40.74,"l":39.8325,"n":2253,"o":39.92,"t":"2025-02-13T05:00:00Z","v":79844,"vw":40.413378},{"c":40.16,"h":41.46,"l":40.15,"n":2477,"o":40.85,"t":"2025-02-14T05:00:00Z","v":76190,"vw":40.483638},{"c":39.71,"h":40.36,"l":39.45,"n":2374,"o":40.07,"t":"2025-02-18T05:00:00Z","v":72575,"vw":39.763467},{"c":39.03,"h":39.55,"l":38.76,"n":2618,"o":39.41,"t":"2025-02-19T05:00:00Z","v":153885,"vw":39.075281},{"c":39.1,"h":39.57,"l":38.68,"n":3169,"o":38.81,"t":"2025-02-20T05:00:00Z","v":193572,"vw":39.04692},{"c":38.77,"h":39.45,"l":38.51,"n":2429,"o":39.45,"t":"2025-02-21T05:00:00Z","v":166856,"vw":38.839947},{"c":38.96,"h":39.68,"l":38.82,"n":2910,"o":39.03,"t":"2025-02-24T05:00:00Z","v":100609,"vw":39.187974},{"c":40.42,"h":41.305,"l":38.8,"n":3939,"o":38.8,"t":"2025-02-25T05:00:00Z","v":240903,"vw":40.682326},{"c":40.53,"h":40.88,"l":40.19,"n":2377,"o":40.62,"t":"2025-02-26T05:00:00Z","v":104176,"vw":40.521369},{"c":41.7,"h":42.09,"l":40.44,"n":2573,"o":40.44,"t":"2025-02-27T05:00:00Z","v":123793,"vw":41.503087},{"c":42.55,"h":42.68,"l":41.72,"n":2966,"o":41.87,"t":"2025-02-28T05:00:00Z","v":181484,"vw":42.428968},{"c":42.16,"h":43.13,"l":41.655,"n":3187,"o":42.45,"t":"2025-03-03T05:00:00Z","v":152537,"vw":42.268594},{"c":41.2,"h":42.25,"l":41.12,"n":3009,"o":42.09,"t":"2025-03-04T05:00:00Z","v":102806,"vw":41.449196},{"c":41.31,"h":41.66,"l":40.51,"n":2587,"o":40.91,"t":"2025-03-05T05:00:00Z","v":101614,"vw":41.249155},{"c":40.43,"h":40.83,"l":39.88,"n":2425,"o":40.83,"t":"2025-03-06T05:00:00Z","v":83225,"vw":40.38991},{"c":40.66,"h":40.855,"l":40.1,"n":2495,"o":40.56,"t":"2025-03-07T05:00:00Z","v":110721,"vw":40.603322},{"c":40.26,"h":41.3,"l":40.16,"n":2849,"o":40.61,"t":"2025-03-10T04:00:00Z","v":95276,"vw":40.434668},{"c":39.92,"h":40.48,"l":39.46,"n":3666,"o":40.32,"t":"2025-03-11T04:00:00Z","v":155810,"vw":39.92401},{"c":39.55,"h":39.9,"l":38.85,"n":3177,"o":39.9,"t":"2025-03-12T04:00:00Z","v":120780,"vw":39.387825},{"c":38.69,"h":40.1238,"l":38.6,"n":2079,"o":39.64,"t":"2025-03-13T04:00:00Z","v":108657,"vw":38.983354},{"c":38.64,"h":38.91,"l":37.9,"n":3940,"o":38.42,"t":"2025-03-14T04:00:00Z","v":286829,"vw":38.543134},{"c":38.9,"h":39,"l":38.15,"n":3853,"o":38.41,"t":"2025-03-17T04:00:00Z","v":283659,"vw":38.739079},{"c":38.83,"h":39.415,"l":38.58,"n":3112,"o":38.91,"t":"2025-03-18T04:00:00Z","v":259328,"vw":38.912989},{"c":38.83,"h":39.15,"l":38.46,"n":2997,"o":38.71,"t":"2025-03-19T04:00:00Z","v":140401,"vw":38.872783},{"c":38.29,"h":38.9545,"l":38.23,"n":3157,"o":38.42,"t":"2025-03-20T04:00:00Z","v":131192,"vw":38.470115},{"c":37.84,"h":38.175,"l":37.54,"n":3656,"o":38,"t":"2025-03-21T04:00:00Z","v":566170,"vw":37.875515},{"c":38.86,"h":38.955,"l":38.3431,"n":2594,"o":38.36,"t":"2025-03-24T04:00:00Z","v":125739,"vw":38.730247},{"c":38.51,"h":38.98,"l":38.17,"n":3372,"o":38.82,"t":"2025-03-25T04:00:00Z","v":124687,"vw":38.584535},{"c":38.43,"h":38.915,"l":38.215,"n":2252,"o":38.67,"t":"2025-03-26T04:00:00Z","v":102169,"vw":38.45433},{"c":38.84,"h":38.98,"l":38.47,"n":2460,"o":38.54,"t":"2025-03-27T04:00:00Z","v":90269,"vw":38.799164},{"c":39.08,"h":39.37,"l":38.485,"n":2423,"o":39,"t":"2025-03-28T04:00:00Z","v":106037,"vw":38.994543},{"c":39.53,"h":39.99,"l":38.96,"n":2030,"o":39.02,"t":"2025-03-31T04:00:00Z","v":139501,"vw":39.570281},{"c":40.5,"h":40.51,"l":39.055,"n":4251,"o":39.59,"t":"2025-04-01T04:00:00Z","v":191199,"vw":40.154284},{"c":40.68,"h":40.78,"l":40.04,"n":3273,"o":40.14,"t":"2025-04-02T04:00:00Z","v":106325,"vw":40.635389},{"c":38.62,"h":40.605,"l":38.51,"n":3835,"o":39.9,"t":"2025-04-03T04:00:00Z","v":141063,"vw":38.910991},{"c":35.68,"h":38.08,"l":35.62,"n":4107,"o":38.08,"t":"2025-04-04T04:00:00Z","v":170036,"vw":36.371629},{"c":33.19,"h":35.485,"l":32.82,"n":6362,"o":34.49,"t":"2025-04-07T04:00:00Z","v":329208,"vw":33.486986},{"c":32.45,"h":34.45,"l":31.86,"n":6698,"o":34.11,"t":"2025-04-08T04:00:00Z","v":337668,"vw":33.123889},{"c":34.9,"h":35.315,"l":30.98,"n":6632,"o":31.8,"t":"2025-04-09T04:00:00Z","v":291324,"vw":33.925566},{"c":34.61,"h":35.46,"l":33.875,"n":6314,"o":34.73,"t":"2025-04-10T04:00:00Z","v":272311,"vw":34.594877},{"c":34.69,"h":34.9058,"l":33.3554,"n":4165,"o":34.01,"t":"2025-04-11T04:00:00Z","v":161585,"vw":34.354932},{"c":35.7,"h":35.99,"l":35.0705,"n":3172,"o":35.33,"t":"2025-04-14T04:00:00Z","v":146468,"vw":35.653602},{"c":35.71,"h":36.205,"l":35.65,"n":2778,"o":35.72,"t":"2025-04-15T04:00:00Z","v":92430,"vw":35.844331},{"c":35.61,"h":36.195,"l":35.38,"n":3723,"o":35.74,"t":"2025-04-16T04:00:00Z","v":125215,"vw":35.71097},{"c":36.49,"h":36.715,"l":35.59,"n":2896,"o":35.59,"t":"2025-04-17T04:00:00Z","v":98330,"vw":36.325873},{"c":35.99,"h":36.45,"l":35.5207,"n":2298,"o":36.08,"t":"2025-04-21T04:00:00Z","v":72183,"vw":35.94292},{"c":36.84,"h":37.17,"l":36.43,"n":2372,"o":36.5,"t":"2025-04-22T04:00:00Z","v":71981,"vw":36.834572},{"c":36.82,"h":37.63,"l":36.575,"n":3143,"o":37.63,"t":"2025-04-23T04:00:00Z","v":107887,"vw":36.90155},{"c":36.62,"h":36.92,"l":36.3917,"n":2879,"o":36.69,"t":"2025-04-24T04:00:00Z","v":96877,"vw":36.631172},{"c":36.47,"h":36.52,"l":35.8,"n":2589,"o":36.49,"t":"2025-04-25T04:00:00Z","v":88185,"vw":36.321399},{"c":36.64,"h":36.86,"l":36.1035,"n":3239,"o":36.32,"t":"2025-04-28T04:00:00Z","v":128544,"vw":36.503738},{"c":37.39,"h":38.5,"l":36.55,"n":3589,"o":38.06,"t":"2025-04-29T04:00:00Z","v":163912,"vw":37.446325},{"c":37.28,"h":37.57,"l":36.19,"n":4736,"o":37.13,"t":"2025-04-30T04:00:00Z","v":190091,"vw":37.115767},{"c":37.7,"h":38.18,"l":36.7,"n":3136,"o":37.37,"t":"2025-05-01T04:00:00Z","v":131710,"vw":37.628505},{"c":38.6,"h":38.93,"l":38.07,"n":2923,"o":38.07,"t":"2025-05-02T04:00:00Z","v":109427,"vw":38.613033},{"c":38.16,"h":38.64,"l":38.08,"n":3787,"o":38.41,"t":"2025-05-05T04:00:00Z","v":119415,"vw":38.257611},{"c":37.77,"h":37.9,"l":37.5,"n":3211,"o":37.9,"t":"2025-05-06T04:00:00Z","v":151337,"vw":37.722749},{"c":37.58,"h":38.08,"l":37.44,"n":2646,"o":37.91,"t":"2025-05-07T04:00:00Z","v":136931,"vw":37.601377},{"c":37.15,"h":37.785,"l":36.865,"n":3054,"o":37.57,"t":"2025-05-08T04:00:00Z","v":111459,"vw":37.309127},{"c":37.25,"h":37.39,"l":36.89,"n":3269,"o":37.14,"t":"2025-05-09T04:00:00Z","v":100848,"vw":37.218502},{"c":37.53,"h":38.3,"l":37.03,"n":3714,"o":38.3,"t":"2025-05-12T04:00:00Z","v":155769,"vw":37.510517},{"c":36.22,"h":37.08,"l":36.06,"n":3609,"o":36.81,"t":"2025-05-13T04:00:00Z","v":161823,"vw":36.388824},{"c":35.53,"h":35.98,"l":35.315,"n":2727,"o":35.98,"t":"2025-05-14T04:00:00Z","v":107472,"vw":35.560571},{"c":36.49,"h":36.51,"l":34.96,"n":2806,"o":35.05,"t":"2025-05-15T04:00:00Z","v":135412,"vw":36.130308},{"c":37.02,"h":37.14,"l":36.47,"n":2730,"o":36.59,"t":"2025-05-16T04:00:00Z","v":119042,"vw":36.889227},{"c":36.17,"h":36.35,"l":35.67,"n":3745,"o":36.25,"t":"2025-05-19T04:00:00Z","v":173824,"vw":36.066797},{"c":36.04,"h":36.48,"l":35.9,"n":2455,"o":35.99,"t":"2025-05-20T04:00:00Z","v":93561,"vw":36.099268},{"c":34.53,"h":35.65,"l":34.5,"n":2524,"o":35.65,"t":"2025-05-21T04:00:00Z","v":107169,"vw":34.834744},{"c":34.02,"h":34.291,"l":33.3625,"n":2772,"o":34.27,"t":"2025-05-22T04:00:00Z","v":116269,"vw":34.005564},{"c":33.3,"h":33.74,"l":33.09,"n":3411,"o":33.74,"t":"2025-05-23T04:00:00Z","v":143415,"vw":33.332339},{"c":33.89,"h":34,"l":33.32,"n":3224,"o":33.66,"t":"2025-05-27T04:00:00Z","v":116802,"vw":33.848062},{"c":34.25,"h":34.33,"l":33.63,"n":3040,"o":33.9,"t":"2025-05-28T04:00:00Z","v":108990,"vw":34.162684},{"c":34.26,"h":34.48,"l":33.805,"n":3272,"o":34.12,"t":"2025-05-29T04:00:00Z","v":124495,"vw":34.176197},{"c":34,"h":34.37,"l":33.71,"n":3392,"o":33.84,"t":"2025-05-30T04:00:00Z","v":253637,"vw":33.999802},{"c":33.89,"h":34.0928,"l":33.2,"n":3925,"o":33.78,"t":"2025-06-02T04:00:00Z","v":176390,"vw":33.805315},{"c":33.83,"h":33.905,"l":33.31,"n":4454,"o":33.82,"t":"2025-06-03T04:00:00Z","v":174597,"vw":33.776843},{"c":33.89,"h":33.92,"l":33.42,"n":3716,"o":33.71,"t":"2025-06-04T04:00:00Z","v":199177,"vw":33.770338},{"c":33.43,"h":33.82,"l":33.1,"n":3979,"o":33.82,"t":"2025-06-05T04:00:00Z","v":181508,"vw":33.418416},{"c":33.83,"h":33.99,"l":33.43,"n":4471,"o":33.78,"t":"2025-06-06T04:00:00Z","v":222309,"vw":33.751643},{"c":34.58,"h":34.59,"l":33.58,"n":3024,"o":33.97,"t":"2025-06-09T04:00:00Z","v":174819,"vw":34.4222},{"c":34.75,"h":35.21,"l":34.64,"n":3336,"o":34.79,"t":"2025-06-10T04:00:00Z","v":82086,"vw":34.824607},{"c":34.63,"h":35.22,"l":34.41,"n":3183,"o":34.78,"t":"2025-06-11T04:00:00Z","v":121764,"vw":34.762251},{"c":34.77,"h":34.835,"l":34.42,"n":3394,"o":34.59,"t":"2025-06-12T04:00:00Z","v":105693,"vw":34.701542},{"c":33.92,"h":34.3699,"l":33.77,"n":3462,"o":34.29,"t":"2025-06-13T04:00:00Z","v":137045,"vw":34.003016},{"c":33.26,"h":33.92,"l":33.22,"n":3240,"o":33.78,"t":"2025-06-16T04:00:00Z","v":142054,"vw":33.413273},{"c":33.18,"h":33.49,"l":33,"n":3238,"o":33.18,"t":"2025-06-17T04:00:00Z","v":182050,"vw":33.195323},{"c":33.29,"h":33.55,"l":33.12,"n":2435,"o":33.14,"t":"2025-06-18T04:00:00Z","v":106125,"vw":33.331423},{"c":33.54,"h":33.7089,"l":32.825,"n":3939,"o":33.48,"t":"2025-06-20T04:00:00Z","v":355178,"vw":33.489968},{"c":34.04,"h":34.1,"l":33.19,"n":3524,"o":33.54,"t":"2025-06-23T04:00:00Z","v":182283,"vw":33.879547},{"c":33.68,"h":34.27,"l":33.64,"n":2813,"o":34.2,"t":"2025-06-24T04:00:00Z","v":113806,"vw":33.743744},{"c":32.57,"h":33.57,"l":32.56,"n":3603,"o":33.5,"t":"2025-06-25T04:00:00Z","v":196133,"vw":32.796216},{"c":33.16,"h":33.29,"l":32.45,"n":3923,"o":32.69,"t":"2025-06-26T04:00:00Z","v":183072,"vw":33.019877},{"c":33.19,"h":33.94,"l":33.055,"n":3528,"o":33.34,"t":"2025-06-27T04:00:00Z","v":357200,"vw":33.264717},{"c":33.32,"h":33.47,"l":32.8898,"n":3204,"o":33.22,"t":"2025-06-30T04:00:00Z","v":160064,"vw":33.261724},{"c":33.55,"h":34.15,"l":32.97,"n":4198,"o":33.15,"t":"2025-07-01T04:00:00Z","v":195336,"vw":33.763565},{"c":33.75,"h":33.87,"l":32.99,"n":3319,"o":33.57,"t":"2025-07-02T04:00:00Z","v":162253,"vw":33.611557},{"c":33.99,"h":34.16,"l":33.56,"n":1606,"o":33.75,"t":"2025-07-03T04:00:00Z","v":59245,"vw":33.955698},{"c":33.55,"h":34.3214,"l":33.39,"n":4163,"o":33.93,"t":"2025-07-07T04:00:00Z","v":194551,"vw":33.67681},{"c":33.76,"h":34.28,"l":33.21,"n":3468,"o":33.21,"t":"2025-07-08T04:00:00Z","v":167706,"vw":33.830048},{"c":33.88,"h":34.35,"l":33.65,"n":2543,"o":33.9,"t":"2025-07-09T04:00:00Z","v":209361,"vw":34.059242},{"c":34.09,"h":34.575,"l":33.75,"n":3144,"o":33.96,"t":"2025-07-10T04:00:00Z","v":121580,"vw":34.177869},{"c":34.14,"h":34.365,"l":33.73,"n":2730,"o":33.73,"t":"2025-07-11T04:00:00Z","v":123286,"vw":34.092501},{"c":34.25,"h":34.41,"l":34.04,"n":1935,"o":34.14,"t":"2025-07-14T04:00:00Z","v":79969,"vw":34.214578},{"c":33.74,"h":34.26,"l":33.63,"n":3881,"o":34.16,"t":"2025-07-15T04:00:00Z","v":182378,"vw":33.878187},{"c":34.38,"h":34.38,"l":33.72,"n":3453,"o":33.89,"t":"2025-07-16T04:00:00Z","v":132042,"vw":34.21515},{"c":34.3,"h":34.75,"l":34.18,"n":2499,"o":34.26,"t":"2025-07-17T04:00:00Z","v":127593,"vw":34.366045},{"c":34.01,"h":34.585,"l":33.855,"n":3425,"o":34.35,"t":"2025-07-18T04:00:00Z","v":191661,"vw":34.04785},{"c":33.95,"h":34.44,"l":33.58,"n":3070,"o":34.26,"t":"2025-07-21T04:00:00Z","v":170560,"vw":33.954367},{"c":34.72,"h":34.88,"l":33.96,"n":3706,"o":33.96,"t":"2025-07-22T04:00:00Z","v":144687,"vw":34.64243},{"c":34.58,"h":35.08,"l":34.48,"n":2923,"o":34.72,"t":"2025-07-23T04:00:00Z","v":119849,"vw":34.684345},{"c":33.81,"h":34.52,"l":33.75,"n":2867,"o":34.32,"t":"2025-07-24T04:00:00Z","v":116794,"vw":34.013036},{"c":33.85,"h":34.03,"l":33.38,"n":2819,"o":34.03,"t":"2025-07-25T04:00:00Z","v":83624,"vw":33.835279},{"c":33.01,"h":33.9,"l":33.01,"n":2994,"o":33.9,"t":"2025-07-28T04:00:00Z","v":205077,"vw":33.094797},{"c":33.45,"h":34.16,"l":32.58,"n":6363,"o":33.9,"t":"2025-07-29T04:00:00Z","v":286687,"vw":33.526389},{"c":33,"h":33.69,"l":32.71,"n":7360,"o":33.37,"t":"2025-07-30T04:00:00Z","v":309135,"vw":33.09805},{"c":31.18,"h":32.59,"l":31.14,"n":6675,"o":32.59,"t":"2025-07-31T04:00:00Z","v":344109,"vw":31.559069},{"c":30.78,"h":31.66,"l":29.98,"n":5626,"o":31.38,"t":"2025-08-01T04:00:00Z","v":256275,"vw":30.755452},{"c":30.55,"h":31.15,"l":30.48,"n":3869,"o":30.79,"t":"2025-08-04T04:00:00Z","v":152184,"vw":30.711583},{"c":31.51,"h":31.51,"l":30.27,"n":3967,"o":30.43,"t":"2025-08-05T04:00:00Z","v":163151,"vw":31.282061},{"c":31.13,"h":31.67,"l":31.1,"n":3090,"o":31.61,"t":"2025-08-06T04:00:00Z","v":119210,"vw":31.229101},{"c":31.44,"h":31.51,"l":31.0817,"n":4216,"o":31.41,"t":"2025-08-07T04:00:00Z","v":128904,"vw":31.368181},{"c":31.02,"h":31.54,"l":31,"n":2953,"o":31.52,"t":"2025-08-08T04:00:00Z","v":94766,"vw":31.144335},{"c":30.78,"h":31.21,"l":30.43,"n":3739,"o":30.87,"t":"2025-08-11T04:00:00Z","v":144797,"vw":30.755828},{"c":31.09,"h":31.28,"l":30.5565,"n":4599,"o":30.76,"t":"2025-08-12T04:00:00Z","v":211138,"vw":31.042831},{"c":31.7,"h":31.87,"l":30.95,"n":2858,"o":31.29,"t":"2025-08-13T04:00:00Z","v":124049,"vw":31.62603},{"c":31.13,"h":31.4462,"l":30.95,"n":4452,"o":31.41,"t":"2025-08-14T04:00:00Z","v":184029,"vw":31.120342},{"c":31.11,"h":31.21,"l":30.86,"n":3975,"o":31.2,"t":"2025-08-15T04:00:00Z","v":201767,"vw":31.082096},{"c":31.64,"h":31.88,"l":30.82,"n":4334,"o":31.06,"t":"2025-08-18T04:00:00Z","v":230883,"vw":31.569629},{"c":32.18,"h":32.405,"l":31.6,"n":3037,"o":31.6,"t":"2025-08-19T04:00:00Z","v":125067,"vw":32.114133},{"c":32.15,"h":32.63,"l":32.13,"n":4670,"o":32.38,"t":"2025-08-20T04:00:00Z","v":359443,"vw":32.36259},{"c":32.26,"h":32.3699,"l":31.81,"n":3443,"o":31.81,"t":"2025-08-21T04:00:00Z","v":175863,"vw":32.221986},{"c":33.53,"h":33.63,"l":32.22,"n":6229,"o":32.46,"t":"2025-08-22T04:00:00Z","v":231134,"vw":33.435428},{"c":33.1,"h":33.445,"l":33.08,"n":3838,"o":33.42,"t":"2025-08-25T04:00:00Z","v":128165,"vw":33.211597},{"c":33.11,"h":33.32,"l":32.93,"n":4384,"o":33.2,"t":"2025-08-26T04:00:00Z","v":248682,"vw":33.112755},{"c":33.62,"h":33.74,"l":33.155,"n":4843,"o":33.25,"t":"2025-08-27T04:00:00Z","v":161138,"vw":33.570702},{"c":33.89,"h":33.98,"l":33.3,"n":4255,"o":33.64,"t":"2025-08-28T04:00:00Z","v":172266,"vw":33.763859},{"c":34.51,"h":34.7,"l":33.97,"n":4756,"o":33.97,"t":"2025-08-29T04:00:00Z","v":242802,"vw":34.423484},{"c":33.21,"h":34.12,"l":33.135,"n":4439,"o":34.11,"t":"2025-09-02T04:00:00Z","v":183837,"vw":33.389126},{"c":33.46,"h":33.5269,"l":32.97,"n":4219,"o":32.97,"t":"2025-09-03T04:00:00Z","v":154481,"vw":33.394441},{"c":34.01,"h":34.06,"l":33.48,"n":2974,"o":33.71,"t":"2025-09-04T04:00:00Z","v":116937,"vw":33.798875},{"c":34.67,"h":34.87,"l":34.0965,"n":5004,"o":34.19,"t":"2025-09-05T04:00:00Z","v":198516,"vw":34.635481},{"c":34.52,"h":34.68,"l":34.14,"n":3997,"o":34.56,"t":"2025-09-08T04:00:00Z","v":176935,"vw":34.539155},{"c":34.1,"h":34.47,"l":33.99,"n":4643,"o":34.46,"t":"2025-09-09T04:00:00Z","v":147373,"vw":34.157139},{"c":33.5,"h":34.06,"l":33.195,"n":4237,"o":34.01,"t":"2025-09-10T04:00:00Z","v":185913,"vw":33.643951},{"c":34.3,"h":34.36,"l":33.36,"n":4081,"o":33.36,"t":"2025-09-11T04:00:00Z","v":150186,"vw":34.141898},{"c":33.83,"h":34.4099,"l":33.77,"n":3603,"o":34.29,"t":"2025-09-12T04:00:00Z","v":138102,"vw":33.947722},{"c":32.51,"h":33.49,"l":32.365,"n":3500,"o":33.49,"t":"2025-09-15T04:00:00Z","v":166433,"vw":32.77906},{"c":32.27,"h":32.67,"l":32.17,"n":3856,"o":32.47,"t":"2025-09-16T04:00:00Z","v":160381,"vw":32.312854},{"c":32.16,"h":33.145,"l":32.095,"n":4672,"o":32.33,"t":"2025-09-17T04:00:00Z","v":174864,"vw":32.391002},{"c":32.54,"h":32.54,"l":32.055,"n":4490,"o":32.27,"t":"2025-09-18T04:00:00Z","v":162785,"vw":32.336879},{"c":32.74,"h":32.93,"l":32.24,"n":5372,"o":32.59,"t":"2025-09-19T04:00:00Z","v":603080,"vw":32.730812},{"c":33.04,"h":33.195,"l":32.3006,"n":5048,"o":32.59,"t":"2025-09-22T04:00:00Z","v":194790,"vw":32.926129},{"c":32.71,"h":33.3398,"l":32.545,"n":4535,"o":33.26,"t":"2025-09-23T04:00:00Z","v":140120,"vw":32.775073},{"c":32.14,"h":32.71,"l":32.09,"n":3874,"o":32.5,"t":"2025-09-24T04:00:00Z","v":146516,"vw":32.221322},{"c":31.64,"h":32.22,"l":31.565,"n":4441,"o":32.22,"t":"2025-09-25T04:00:00Z","v":154467,"vw":31.682093},{"c":32.01,"h":32.095,"l":31.605,"n":4557,"o":31.73,"t":"2025-09-26T04:00:00Z","v":150979,"vw":31.922012},{"c":31.66,"h":32.065,"l":31.5959,"n":3526,"o":32.03,"t":"2025-09-29T04:00:00Z","v":129267,"vw":31.754703},{"c":32.22,"h":32.31,"l":31.49,"n":4533,"o":31.56,"t":"2025-09-30T04:00:00Z","v":173269,"vw":32.060451},{"c":32.2,"h":32.36,"l":31.83,"n":4023,"o":32.24,"t":"2025-10-01T04:00:00Z","v":119961,"vw":32.149985},{"c":31.75,"h":32.2,"l":31.6,"n":3864,"o":32.2,"t":"2025-10-02T04:00:00Z","v":125679,"vw":31.843729},{"c":31.62,"h":32.22,"l":31.575,"n":3700,"o":31.81,"t":"2025-10-03T04:00:00Z","v":179936,"vw":31.800961},{"c":31.15,"h":31.685,"l":30.97,"n":4844,"o":31.57,"t":"2025-10-06T04:00:00Z","v":209649,"vw":31.145587},{"c":31.76,"h":32.07,"l":30.995,"n":5699,"o":31.17,"t":"2025-10-07T04:00:00Z","v":224474,"vw":31.555404},{"c":31.82,"h":31.9,"l":31.36,"n":3808,"o":31.65,"t":"2025-10-08T04:00:00Z","v":136547,"vw":31.764814},{"c":31.47,"h":31.97,"l":31.3301,"n":3623,"o":31.88,"t":"2025-10-09T04:00:00Z","v":103693,"vw":31.56691},{"c":30.89,"h":31.6648,"l":30.49,"n":4005,"o":31.49,"t":"2025-10-10T04:00:00Z","v":120692,"vw":30.923218},{"c":31.08,"h":31.145,"l":30.66,"n":3415,"o":30.93,"t":"2025-10-13T04:00:00Z","v":123106,"vw":31.004598},{"c":31.5,"h":31.58,"l":30.7453,"n":3878,"o":31.04,"t":"2025-10-14T04:00:00Z","v":265287,"vw":31.361395},{"c":31.5,"h":32.02,"l":31.35,"n":3160,"o":31.58,"t":"2025-10-15T04:00:00Z","v":135947,"vw":31.511175},{"c":30.89,"h":31.65,"l":30.49,"n":4983,"o":31.35,"t":"2025-10-16T04:00:00Z","v":226438,"vw":31.033465},{"c":30.6,"h":31.16,"l":30.47,"n":5912,"o":30.88,"t":"2025-10-17T04:00:00Z","v":231246,"vw":30.694343},{"c":30.47,"h":30.94,"l":30.225,"n":3983,"o":30.65,"t":"2025-10-20T04:00:00Z","v":158313,"vw":30.518475},{"c":30.81,"h":31.18,"l":30.4,"n":3702,"o":30.47,"t":"2025-10-21T04:00:00Z","v":148221,"vw":30.870499},{"c":31.51,"h":31.555,"l":30.68,"n":3215,"o":30.95,"t":"2025-10-22T04:00:00Z","v":141764,"vw":31.398266},{"c":31.09,"h":31.56,"l":30.87,"n":2922,"o":31.5,"t":"2025-10-23T04:00:00Z","v":135660,"vw":31.176893},{"c":31.48,"h":31.52,"l":31.12,"n":2877,"o":31.17,"t":"2025-10-24T04:00:00Z","v":85931,"vw":31.427502},{"c":30.55,"h":31.39,"l":30.49,"n":3963,"o":31.39,"t":"2025-10-27T04:00:00Z","v":153775,"vw":30.680772},{"c":31.22,"h":31.44,"l":29.93,"n":5715,"o":30.71,"t":"2025-10-28T04:00:00Z","v":208410,"vw":31.111347},{"c":30.21,"h":31.035,"l":30.04,"n":5070,"o":30.88,"t":"2025-10-29T04:00:00Z","v":182666,"vw":30.373757},{"c":30.61,"h":30.78,"l":30.18,"n":4434,"o":30.18,"t":"2025-10-30T04:00:00Z","v":169826,"vw":30.538282},{"c":30.67,"h":30.72,"l":30.165,"n":3436,"o":30.36,"t":"2025-10-31T04:00:00Z","v":158070,"vw":30.556759},{"c":30.47,"h":30.535,"l":30.07,"n":3392,"o":30.31,"t":"2025-11-03T05:00:00Z","v":134350,"vw":30.408176},{"c":30.94,"h":30.95,"l":30.235,"n":3134,"o":30.49,"t":"2025-11-04T05:00:00Z","v":132042,"vw":30.713812},{"c":31.31,"h":31.42,"l":30.92,"n":3304,"o":31.2,"t":"2025-11-05T05:00:00Z","v":119201,"vw":31.220344},{"c":30.71,"h":31.365,"l":30.65,"n":3313,"o":31.15,"t":"2025-11-06T05:00:00Z","v":113483,"vw":30.815534},{"c":31.45,"h":31.5,"l":30.6201,"n":3991,"o":30.86,"t":"2025-11-07T05:00:00Z","v":133191,"vw":31.310712},{"c":31.36,"h":31.56,"l":30.95,"n":3232,"o":31.36,"t":"2025-11-10T05:00:00Z","v":105514,"vw":31.315487},{"c":32.17,"h":32.18,"l":31.06,"n":3111,"o":31.52,"t":"2025-11-11T05:00:00Z","v":113084,"vw":31.909849},{"c":31.46,"h":32.36,"l":31.44,"n":3790,"o":31.98,"t":"2025-11-12T05:00:00Z","v":154125,"vw":31.694835},{"c":31.33,"h":31.65,"l":31,"n":3927,"o":31.19,"t":"2025-11-13T05:00:00Z","v":122896,"vw":31.255967},{"c":31.56,"h":31.67,"l":30.915,"n":3443,"o":31.26,"t":"2025-11-14T05:00:00Z","v":126100,"vw":31.326335},{"c":30.87,"h":31.405,"l":30.71,"n":2681,"o":31.08,"t":"2025-11-17T05:00:00Z","v":126118,"vw":30.9465},{"c":30.8,"h":31.1,"l":30.6,"n":3584,"o":30.9,"t":"2025-11-18T05:00:00Z","v":118289,"vw":30.853693},{"c":30.63,"h":30.84,"l":30.4196,"n":2993,"o":30.81,"t":"2025-11-19T05:00:00Z","v":118901,"vw":30.647131},{"c":30.56,"h":31.225,"l":30.535,"n":4012,"o":30.74,"t":"2025-11-20T05:00:00Z","v":116328,"vw":30.687555},{"c":31.64,"h":31.75,"l":30.54,"n":3698,"o":30.77,"t":"2025-11-21T05:00:00Z","v":166680,"vw":31.457165},{"c":31.29,"h":31.6,"l":30.93,"n":2661,"o":31.6,"t":"2025-11-24T05:00:00Z","v":121368,"vw":31.276628},{"c":32,"h":32.28,"l":31.19,"n":4153,"o":31.58,"t":"2025-11-25T05:00:00Z","v":193962,"vw":32.036059},{"c":31.77,"h":32.36,"l":31.77,"n":3176,"o":31.86,"t":"2025-11-26T05:00:00Z","v":144271,"vw":31.852057},{"c":31.81,"h":31.865,"l":31.66,"n":1619,"o":31.72,"t":"2025-11-28T05:00:00Z","v":45779,"vw":31.795681},{"c":31.26,"h":31.985,"l":31.125,"n":3786,"o":31.56,"t":"2025-12-01T05:00:00Z","v":175386,"vw":31.460475},{"c":31.28,"h":31.44,"l":30.87,"n":3019,"o":31.38,"t":"2025-12-02T05:00:00Z","v":91007,"vw":31.258285},{"c":31.28,"h":31.7,"l":30.84,"n":2777,"o":31.44,"t":"2025-12-03T05:00:00Z","v":124943,"vw":31.31124},{"c":30.37,"h":31.32,"l":30.24,"n":4131,"o":31.01,"t":"2025-12-04T05:00:00Z","v":139223,"vw":30.588373},{"c":29.65,"h":30.51,"l":29.5413,"n":4008,"o":30.43,"t":"2025-12-05T05:00:00Z","v":208253,"vw":29.794862},{"c":29.3,"h":29.7099,"l":29.105,"n":4451,"o":29.54,"t":"2025-12-08T05:00:00Z","v":188134,"vw":29.314547},{"c":29.48,"h":29.9,"l":29.3,"n":3536,"o":29.3,"t":"2025-12-09T05:00:00Z","v":121982,"vw":29.52376},{"c":29.85,"h":30.13,"l":29.4366,"n":4690,"o":29.63,"t":"2025-12-10T05:00:00Z","v":244389,"vw":29.860046},{"c":29.88,"h":30.1,"l":29.6,"n":3967,"o":30.01,"t":"2025-12-11T05:00:00Z","v":146315,"vw":29.839874},{"c":29.69,"h":30.1,"l":29.32,"n":4016,"o":30.02,"t":"2025-12-12T05:00:00Z","v":163906,"vw":29.679165},{"c":28.85,"h":29.51,"l":28.59,"n":4432,"o":29.49,"t":"2025-12-15T05:00:00Z","v":184900,"vw":28.913964},{"c":28.19,"h":29.06,"l":27.92,"n":6775,"o":28.83,"t":"2025-12-16T05:00:00Z","v":356814,"vw":28.273214},{"c":28.97,"h":29.165,"l":28.12,"n":4944,"o":28.12,"t":"2025-12-17T05:00:00Z","v":203801,"vw":28.850784},{"c":28.38,"h":29.25,"l":28.35,"n":5248,"o":29.14,"t":"2025-12-18T05:00:00Z","v":285621,"vw":28.614382},{"c":28.25,"h":28.4,"l":27.69,"n":6660,"o":28.4,"t":"2025-12-19T05:00:00Z","v":853030,"vw":28.175781},{"c":29.04,"h":29.08,"l":28.115,"n":5657,"o":28.24,"t":"2025-12-22T05:00:00Z","v":270970,"vw":28.88279},{"c":29.17,"h":29.65,"l":28.77,"n":7222,"o":29.05,"t":"2025-12-23T05:00:00Z","v":312723,"vw":29.367785},{"c":29.11,"h":29.28,"l":29,"n":1938,"o":29.15,"t":"2025-12-24T05:00:00Z","v":60395,"vw":29.101079},{"c":28.95,"h":29.2576,"l":28.71,"n":3862,"o":29.04,"t":"2025-12-26T05:00:00Z","v":142018,"vw":28.894388},{"c":29.27,"h":29.395,"l":28.85,"n":3868,"o":28.85,"t":"2025-12-29T05:00:00Z","v":176770,"vw":29.251562},{"c":30.1,"h":30.33,"l":29.2315,"n":4717,"o":29.46,"t":"2025-12-30T05:00:00Z","v":297734,"vw":30.0256},{"c":30.1,"h":30.25,"l":29.7001,"n":3343,"o":30.2,"t":"2025-12-31T05:00:00Z","v":218824,"vw":30.103131},{"c":29.57,"h":30.08,"l":29.351,"n":4042,"o":30.08,"t":"2026-01-02T05:00:00Z","v":165821,"vw":29.606258},{"c":29.48,"h":29.8,"l":29.045,"n":4386,"o":29.37,"t":"2026-01-05T05:00:00Z","v":181997,"vw":29.509924},{"c":30.39,"h":30.55,"l":29.39,"n":4925,"o":29.4,"t":"2026-01-06T05:00:00Z","v":196113,"vw":30.260677},{"c":30.26,"h":30.91,"l":29.95,"n":5125,"o":30.47,"t":"2026-01-07T05:00:00Z","v":307674,"vw":30.33432},{"c":30.67,"h":30.94,"l":30,"n":3917,"o":30,"t":"2026-01-08T05:00:00Z","v":162222,"vw":30.69582},{"c":30.68,"h":30.925,"l":30.47,"n":3783,"o":30.58,"t":"2026-01-09T05:00:00Z","v":197593,"vw":30.641847},{"c":30.67,"h":30.97,"l":30.5275,"n":3388,"o":30.65,"t":"2026-01-12T05:00:00Z","v":137667,"vw":30.699341},{"c":30.62,"h":30.9689,"l":30.135,"n":3126,"o":30.64,"t":"2026-01-13T05:00:00Z","v":140262,"vw":30.595503},{"c":31.06,"h":31.09,"l":30.62,"n":4027,"o":30.69,"t":"2026-01-14T05:00:00Z","v":228728,"vw":30.922515},{"c":31.53,"h":31.935,"l":31.255,"n":3840,"o":31.38,"t":"2026-01-15T05:00:00Z","v":154832,"vw":31.604882},{"c":31.62,"h":31.71,"l":31.1312,"n":3498,"o":31.38,"t":"2026-01-16T05:00:00Z","v":204243,"vw":31.524467},{"c":30.17,"h":31.13,"l":30.1305,"n":5567,"o":31.13,"t":"2026-01-20T05:00:00Z","v":254216,"vw":30.430529},{"c":30.7,"h":30.9,"l":30.26,"n":3396,"o":30.29,"t":"2026-01-21T05:00:00Z","v":161891,"vw":30.605455},{"c":30.45,"h":31.15,"l":30.355,"n":3507,"o":30.79,"t":"2026-01-22T05:00:00Z","v":187807,"vw":30.586193},{"c":30.53,"h":30.6576,"l":30.11,"n":3650,"o":30.4,"t":"2026-01-23T05:00:00Z","v":188301,"vw":30.448347},{"c":30.21,"h":30.57,"l":29.91,"n":4034,"o":30.55,"t":"2026-01-26T05:00:00Z","v":188726,"vw":30.152699},{"c":30.25,"h":30.42,"l":29.97,"n":2399,"o":30.13,"t":"2026-01-27T05:00:00Z","v":127651,"vw":30.261824},{"c":29.58,"h":30.49,"l":29.47,"n":2906,"o":30.37,"t":"2026-01-28T05:00:00Z","v":131977,"vw":29.766754},{"c":29.97,"h":30.105,"l":29.71,"n":3569,"o":29.71,"t":"2026-01-29T05:00:00Z","v":149795,"vw":29.961212},{"c":30.22,"h":30.28,"l":29.6,"n":4393,"o":29.76,"t":"2026-01-30T05:00:00Z","v":212508,"vw":30.141283},{"c":30.44,"h":30.53,"l":30.07,"n":3604,"o":30.37,"t":"2026-02-02T05:00:00Z","v":166540,"vw":30.420506},{"c":29.87,"h":30.78,"l":29.6475,"n":4463,"o":30.23,"t":"2026-02-03T05:00:00Z","v":191024,"vw":30.003773},{"c":30.49,"h":30.75,"l":30.14,"n":5506,"o":30.14,"t":"2026-02-04T05:00:00Z","v":219004,"vw":30.568899},{"c":30.29,"h":30.685,"l":29.995,"n":4433,"o":30.47,"t":"2026-02-05T05:00:00Z","v":212354,"vw":30.346402},{"c":30.41,"h":30.89,"l":30.22,"n":4061,"o":30.38,"t":"2026-02-06T05:00:00Z","v":180091,"vw":30.443777},{"c":30.12,"h":30.5,"l":30.065,"n":3417,"o":30.39,"t":"2026-02-09T05:00:00Z","v":158307,"vw":30.21},{"c":31.17,"h":31.2,"l":30.5,"n":4811,"o":30.68,"t":"2026-02-10T05:00:00Z","v":268951,"vw":30.90288},{"c":31.22,"h":31.91,"l":30.88,"n":4908,"o":31.16,"t":"2026-02-11T05:00:00Z","v":175505,"vw":31.364517},{"c":29.55,"h":31.7149,"l":29.46,"n":4677,"o":31.66,"t":"2026-02-12T05:00:00Z","v":188955,"vw":29.866365},{"c":29.76,"h":29.96,"l":29.45,"n":3374,"o":29.57,"t":"2026-02-13T05:00:00Z","v":135408,"vw":29.70658},{"c":30.23,"h":30.29,"l":29.46,"n":2982,"o":29.95,"t":"2026-02-17T05:00:00Z","v":119002,"vw":30.039734},{"c":29.93,"h":30.265,"l":29.82,"n":2961,"o":30.07,"t":"2026-02-18T05:00:00Z","v":129561,"vw":29.999604},{"c":30.03,"h":30.03,"l":29.46,"n":3615,"o":29.9,"t":"2026-02-19T05:00:00Z","v":163878,"vw":29.827539},{"c":29.73,"h":30.09,"l":29.6,"n":3502,"o":30.09,"t":"2026-02-20T05:00:00Z","v":137829,"vw":29.769307},{"c":29.69,"h":30.3299,"l":29.61,"n":3871,"o":29.75,"t":"2026-02-23T05:00:00Z","v":194964,"vw":29.741653},{"c":28.91,"h":30.44,"l":28.63,"n":6858,"o":29.6,"t":"2026-02-24T05:00:00Z","v":366545,"vw":29.205052},{"c":29.06,"h":29.15,"l":28.695,"n":5170,"o":28.84,"t":"2026-02-25T05:00:00Z","v":311059,"vw":28.920536},{"c":28.74,"h":29.29,"l":28.42,"n":4657,"o":29.21,"t":"2026-02-26T05:00:00Z","v":308740,"vw":28.865599},{"c":28.19,"h":28.53,"l":27.795,"n":8703,"o":28.14,"t":"2026-02-27T05:00:00Z","v":536768,"vw":28.143522},{"c":28.23,"h":28.585,"l":27.87,"n":3983,"o":27.91,"t":"2026-03-02T05:00:00Z","v":218878,"vw":28.173066},{"c":27.32,"h":27.81,"l":26.8,"n":6058,"o":27.81,"t":"2026-03-03T05:00:00Z","v":284246,"vw":27.310979},{"c":27.87,"h":27.87,"l":26.98,"n":3837,"o":27.34,"t":"2026-03-04T05:00:00Z","v":187270,"vw":27.709558},{"c":28.01,"h":28.36,"l":27.45,"n":4307,"o":27.62,"t":"2026-03-05T05:00:00Z","v":195422,"vw":27.983903},{"c":27.4,"h":27.835,"l":27.1601,"n":4501,"o":27.78,"t":"2026-03-06T05:00:00Z","v":242672,"vw":27.382754},{"c":26.87,"h":27.38,"l":26,"n":4369,"o":27.18,"t":"2026-03-09T04:00:00Z","v":224155,"vw":26.630992},{"c":26.81,"h":27.325,"l":26.47,"n":3507,"o":26.82,"t":"2026-03-10T04:00:00Z","v":159651,"vw":26.918106},{"c":26.32,"h":26.7618,"l":26.03,"n":4339,"o":26.64,"t":"2026-03-11T04:00:00Z","v":198409,"vw":26.277142},{"c":26.37,"h":26.7,"l":26.19,"n":4981,"o":26.23,"t":"2026-03-12T04:00:00Z","v":222185,"vw":26.416535},{"c":25.73,"h":26.32,"l":25.47,"n":4505,"o":26.04,"t":"2026-03-13T04:00:00Z","v":207511,"vw":25.75412},{"c":26.05,"h":26.43,"l":25.895,"n":3777,"o":26.06,"t":"2026-03-16T04:00:00Z","v":161354,"vw":26.143158},{"c":26.01,"h":26.3,"l":25.78,"n":3466,"o":26.24,"t":"2026-03-17T04:00:00Z","v":196948,"vw":25.99117},{"c":25.45,"h":25.95,"l":25.26,"n":6087,"o":25.6,"t":"2026-03-18T04:00:00Z","v":355142,"vw":25.531478},{"c":24.6,"h":25.37,"l":24.57,"n":4491,"o":25.23,"t":"2026-03-19T04:00:00Z","v":213279,"vw":24.895915},{"c":24.63,"h":24.68,"l":23.851,"n":7215,"o":24.59,"t":"2026-03-20T04:00:00Z","v":799774,"vw":24.530104},{"c":25.15,"h":25.75,"l":24.75,"n":5816,"o":25.04,"t":"2026-03-23T04:00:00Z","v":339494,"vw":25.351316},{"c":25.09,"h":25.465,"l":24.83,"n":3800,"o":24.91,"t":"2026-03-24T04:00:00Z","v":193029,"vw":25.169704},{"c":25.14,"h":25.64,"l":24.95,"n":3308,"o":25.41,"t":"2026-03-25T04:00:00Z","v":171641,"vw":25.177875},{"c":25.12,"h":25.65,"l":24.98,"n":3994,"o":25.13,"t":"2026-03-26T04:00:00Z","v":182100,"vw":25.148867},{"c":24.6,"h":25.04,"l":24.575,"n":4675,"o":24.92,"t":"2026-03-27T04:00:00Z","v":188296,"vw":24.698079},{"c":24.87,"h":25.24,"l":24.68,"n":4650,"o":24.75,"t":"2026-03-30T04:00:00Z","v":179051,"vw":24.907594},{"c":25,"h":25.605,"l":24.6401,"n":4938,"o":25.19,"t":"2026-03-31T04:00:00Z","v":247673,"vw":25.146321},{"c":24.62,"h":25.34,"l":24.61,"n":4163,"o":24.85,"t":"2026-04-01T04:00:00Z","v":234898,"vw":24.850715},{"c":24.32,"h":24.535,"l":23.79,"n":7301,"o":24.42,"t":"2026-04-02T04:00:00Z","v":522488,"vw":24.165085},{"c":24.29,"h":24.535,"l":24.05,"n":4409,"o":24.2,"t":"2026-04-06T04:00:00Z","v":311567,"vw":24.242974},{"c":24.55,"h":24.66,"l":24.19,"n":3836,"o":24.19,"t":"2026-04-07T04:00:00Z","v":145762,"vw":24.493524},{"c":25.04,"h":25.22,"l":24.805,"n":4590,"o":25.16,"t":"2026-04-08T04:00:00Z","v":201127,"vw":25.007978},{"c":25.14,"h":25.306,"l":24.79,"n":3587,"o":24.9,"t":"2026-04-09T04:00:00Z","v":146066,"vw":25.133592},{"c":25.61,"h":25.61,"l":25.11,"n":2846,"o":25.14,"t":"2026-04-10T04:00:00Z","v":129790,"vw":25.484063},{"c":26.02,"h":26.02,"l":25.24,"n":3363,"o":25.53,"t":"2026-04-13T04:00:00Z","v":183103,"vw":25.806964},{"c":26.62,"h":26.76,"l":25.85,"n":4413,"o":26,"t":"2026-04-14T04:00:00Z","v":217298,"vw":26.541306},{"c":26.63,"h":26.7,"l":26.32,"n":5053,"o":26.45,"t":"2026-04-15T04:00:00Z","v":227831,"vw":26.566996},{"c":26.59,"h":26.9,"l":26.35,"n":5105,"o":26.56,"t":"2026-04-16T04:00:00Z","v":245220,"vw":26.637984},{"c":27.53,"h":27.72,"l":26.89,"n":3837,"o":26.89,"t":"2026-04-17T04:00:00Z","v":170987,"vw":27.506613},{"c":27.28,"h":27.52,"l":27.26,"n":3500,"o":27.37,"t":"2026-04-20T04:00:00Z","v":133538,"vw":27.343987},{"c":26.48,"h":27.39,"l":26.395,"n":2926,"o":27.39,"t":"2026-04-21T04:00:00Z","v":138167,"vw":26.59667},{"c":25.68,"h":26.67,"l":25.64,"n":3669,"o":26.42,"t":"2026-04-22T04:00:00Z","v":148501,"vw":25.855889},{"c":26,"h":26.1,"l":25.56,"n":4041,"o":25.65,"t":"2026-04-23T04:00:00Z","v":156953,"vw":25.947151},{"c":26.21,"h":26.49,"l":25.81,"n":3107,"o":25.87,"t":"2026-04-24T04:00:00Z","v":115605,"vw":26.248565},{"c":26.36,"h":26.55,"l":25.955,"n":3650,"o":26.01,"t":"2026-04-27T04:00:00Z","v":150494,"vw":26.34952},{"c":28.86,"h":28.87,"l":26.74,"n":4680,"o":26.94,"t":"2026-04-28T04:00:00Z","v":232373,"vw":28.216706},{"c":28.27,"h":29.2,"l":27.98,"n":5926,"o":28.63,"t":"2026-04-29T04:00:00Z","v":235432,"vw":28.417752},{"c":28.89,"h":28.91,"l":28.24,"n":4877,"o":28.24,"t":"2026-04-30T04:00:00Z","v":228016,"vw":28.789016},{"c":28.92,"h":29.19,"l":28.485,"n":4316,"o":29.05,"t":"2026-05-01T04:00:00Z","v":191686,"vw":28.899392},{"c":29.16,"h":29.4,"l":28.5712,"n":4572,"o":28.63,"t":"2026-05-04T04:00:00Z","v":158000,"vw":29.111301},{"c":29.48,"h":29.64,"l":28.98,"n":5207,"o":29.16,"t":"2026-05-05T04:00:00Z","v":144902,"vw":29.451441},{"c":29.85,"h":30.01,"l":29.52,"n":5779,"o":29.65,"t":"2026-05-06T04:00:00Z","v":231780,"vw":29.838776},{"c":29.85,"h":30.48,"l":29.69,"n":4980,"o":30.01,"t":"2026-05-07T04:00:00Z","v":211210,"vw":30.022279},{"c":29.95,"h":30.305,"l":29.55,"n":4064,"o":29.84,"t":"2026-05-08T04:00:00Z","v":178488,"vw":30.034044},{"c":29.58,"h":30.29,"l":29.44,"n":3291,"o":30.05,"t":"2026-05-11T04:00:00Z","v":126190,"vw":29.637731},{"c":29.43,"h":29.73,"l":29.03,"n":3903,"o":29.59,"t":"2026-05-12T04:00:00Z","v":141042,"vw":29.427874},{"c":29.16,"h":29.58,"l":28.91,"n":5300,"o":29.27,"t":"2026-05-13T04:00:00Z","v":218095,"vw":29.149429},{"c":28.7,"h":29.325,"l":28.62,"n":4693,"o":29.16,"t":"2026-05-14T04:00:00Z","v":177197,"vw":28.863742},{"c":28.1,"h":28.51,"l":27.92,"n":4689,"o":28.51,"t":"2026-05-15T04:00:00Z","v":159775,"vw":28.148991},{"c":28.79,"h":28.85,"l":28.16,"n":3498,"o":28.16,"t":"2026-05-18T04:00:00Z","v":223840,"vw":28.700672},{"c":28.79,"h":29.05,"l":28.34,"n":5064,"o":28.63,"t":"2026-05-19T04:00:00Z","v":169409,"vw":28.752288},{"c":29.3,"h":29.3,"l":28.72,"n":3354,"o":28.72,"t":"2026-05-20T04:00:00Z","v":119109,"vw":29.185803},{"c":29.51,"h":29.515,"l":28.8,"n":2999,"o":29.23,"t":"2026-05-21T04:00:00Z","v":153218,"vw":29.371605},{"c":29.74,"h":29.83,"l":29.32,"n":3248,"o":29.72,"t":"2026-05-22T04:00:00Z","v":93198,"vw":29.674315},{"c":29.51,"h":30.035,"l":29.46,"n":3134,"o":29.76,"t":"2026-05-26T04:00:00Z","v":119282,"vw":29.568908},{"c":29.66,"h":29.95,"l":29.5,"n":2817,"o":29.61,"t":"2026-05-27T04:00:00Z","v":121485,"vw":29.683133},{"c":29.62,"h":30.13,"l":29.28,"n":3829,"o":29.63,"t":"2026-05-28T04:00:00Z","v":111252,"vw":29.525936},{"c":29.06,"h":29.83,"l":29.01,"n":4301,"o":29.5,"t":"2026-05-29T04:00:00Z","v":240925,"vw":29.157873},{"c":28.78,"h":29.06,"l":28.62,"n":4454,"o":28.83,"t":"2026-06-01T04:00:00Z","v":224000,"vw":28.833554},{"c":28.56,"h":28.79,"l":28.48,"n":3913,"o":28.59,"t":"2026-06-02T04:00:00Z","v":143878,"vw":28.617487},{"c":28.6,"h":28.8601,"l":28.435,"n":6303,"o":28.5,"t":"2026-06-03T04:00:00Z","v":208954,"vw":28.586172},{"c":28.83,"h":29.2735,"l":28.435,"n":6107,"o":29,"t":"2026-06-04T04:00:00Z","v":196685,"vw":28.800329},{"c":29.01,"h":29.26,"l":28.27,"n":5981,"o":28.61,"t":"2026-06-05T04:00:00Z","v":206218,"vw":29.026851},{"c":28.82,"h":29.26,"l":28.665,"n":4360,"o":29.26,"t":"2026-06-08T04:00:00Z","v":120173,"vw":28.848418},{"c":29.06,"h":29.27,"l":28.5699,"n":5710,"o":29.02,"t":"2026-06-09T04:00:00Z","v":168277,"vw":29.070123},{"c":28.56,"h":29.34,"l":28.52,"n":5269,"o":29.27,"t":"2026-06-10T04:00:00Z","v":240263,"vw":28.802089},{"c":28.28,"h":28.79,"l":28.215,"n":4921,"o":28.7,"t":"2026-06-11T04:00:00Z","v":173338,"vw":28.381214},{"c":28.72,"h":28.88,"l":28.3,"n":4485,"o":28.51,"t":"2026-06-12T04:00:00Z","v":216248,"vw":28.643867},{"c":27.42,"h":28.3,"l":27.21,"n":7469,"o":28.29,"t":"2026-06-15T04:00:00Z","v":306868,"vw":27.819103},{"c":27.51,"h":27.88,"l":27.27,"n":5192,"o":27.39,"t":"2026-06-16T04:00:00Z","v":193009,"vw":27.473497},{"c":26.62,"h":27.4,"l":26.285,"n":6525,"o":27.36,"t":"2026-06-17T04:00:00Z","v":294812,"vw":26.747763},{"c":26.97,"h":27,"l":26.17,"n":9161,"o":26.83,"t":"2026-06-18T04:00:00Z","v":1530139,"vw":26.860672},{"c":27.03,"h":27.305,"l":26.62,"n":7142,"o":26.9,"t":"2026-06-22T04:00:00Z","v":235530,"vw":27.004311},{"c":27.28,"h":27.34,"l":26.94,"n":4548,"o":27.22,"t":"2026-06-23T04:00:00Z","v":383879,"vw":27.188885},{"c":27.73,"h":27.76,"l":27.13,"n":5510,"o":27.155,"t":"2026-06-24T04:00:00Z","v":183981,"vw":27.634197},{"c":27.31,"h":28.08,"l":27.275,"n":4887,"o":27.52,"t":"2026-06-25T04:00:00Z","v":152120,"vw":27.424237},{"c":28.63,"h":28.64,"l":27.51,"n":6493,"o":27.51,"t":"2026-06-26T04:00:00Z","v":887301,"vw":28.515334},{"c":28.31,"h":28.655,"l":28.255,"n":6497,"o":28.54,"t":"2026-06-29T04:00:00Z","v":303334,"vw":28.385338},{"c":27.92,"h":28.16,"l":26.94,"n":6470,"o":27.75,"t":"2026-06-30T04:00:00Z","v":299731,"vw":27.767128},{"c":28.32,"h":28.7,"l":27.82,"n":6972,"o":27.82,"t":"2026-07-01T04:00:00Z","v":243002,"vw":28.447366},{"c":28.72,"h":28.93,"l":28.25,"n":5861,"o":28.35,"t":"2026-07-02T04:00:00Z","v":237315,"vw":28.743552},{"c":28.47,"h":28.89,"l":28.36,"n":5329,"o":28.89,"t":"2026-07-06T04:00:00Z","v":112311,"vw":28.491751},{"c":28.94,"h":29.47,"l":28.76,"n":5896,"o":28.76,"t":"2026-07-07T04:00:00Z","v":217657,"vw":29.050265},{"c":27.58,"h":28.75,"l":27.55,"n":5364,"o":28.75,"t":"2026-07-08T04:00:00Z","v":143361,"vw":27.820474},{"c":27.28,"h":27.735,"l":27.24,"n":4368,"o":27.57,"t":"2026-07-09T04:00:00Z","v":105271,"vw":27.369181},{"c":27.31,"h":27.53,"l":27.09,"n":3923,"o":27.45,"t":"2026-07-10T04:00:00Z","v":96956,"vw":27.269673},{"c":27.75,"h":27.89,"l":27.22,"n":5224,"o":27.49,"t":"2026-07-13T04:00:00Z","v":191534,"vw":27.769249},{"c":27.13,"h":27.9091,"l":27.13,"n":4775,"o":27.71,"t":"2026-07-14T04:00:00Z","v":257088,"vw":27.352457},{"c":26.87,"h":27.68,"l":26.87,"n":4219,"o":27.38,"t":"2026-07-15T04:00:00Z","v":150943,"vw":27.064035},{"c":27.51,"h":27.9,"l":26.88,"n":5259,"o":26.88,"t":"2026-07-16T04:00:00Z","v":205472,"vw":27.552831},{"c":26.59,"h":27.9,"l":26.48,"n":4990,"o":27.46,"t":"2026-07-17T04:00:00Z","v":219172,"vw":26.784028},{"c":26.06,"h":26.53,"l":26.05,"n":6665,"o":26.5,"t":"2026-07-20T04:00:00Z","v":191899,"vw":26.242047},{"c":26.14,"h":26.27,"l":25.95,"n":4444,"o":26.09,"t":"2026-07-21T04:00:00Z","v":226269,"vw":26.151926},{"c":26.06,"h":26.29,"l":25.965,"n":4079,"o":26.11,"t":"2026-07-22T04:00:00Z","v":151459,"vw":26.07725},{"c":25.92,"h":26.38,"l":25.84,"n":4509,"o":25.95,"t":"2026-07-23T04:00:00Z","v":203869,"vw":25.977311},{"c":26.07,"h":26.38,"l":26.025,"n":4262,"o":26.21,"t":"2026-07-24T04:00:00Z","v":175794,"vw":26.120171},{"c":26.31,"h":26.7351,"l":26.12,"n":6204,"o":26.29,"t":"2026-07-27T04:00:00Z","v":351972,"vw":26.464815},{"c":26.91,"h":27.35,"l":26.6,"n":5834,"o":26.77,"t":"2026-07-28T04:00:00Z","v":247227,"vw":26.995346},{"c":27.02,"h":27.215,"l":26.64,"n":4737,"o":26.64,"t":"2026-07-29T04:00:00Z","v":180882,"vw":27.040473},{"c":26.55,"h":27.13,"l":26.15,"n":6004,"o":26.77,"t":"2026-07-30T04:00:00Z","v":287170,"vw":26.429999},{"c":26.11,"h":26.55,"l":26,"n":5035,"o":26.43,"t":"2026-07-31T04:00:00Z","v":312471,"vw":26.113979},{"c":25.91,"h":26.5,"l":25.89,"n":7141,"o":26.13,"t":"2026-08-03T04:00:00Z","v":429729,"vw":26.006976},{"c":24.43,"h":26.3492,"l":24.12,"n":11819,"o":25.89,"t":"2026-08-04T04:00:00Z","v":575897,"vw":24.757823},{"c":24.76,"h":25.07,"l":24.395,"n":7937,"o":24.44,"t":"2026-08-05T04:00:00Z","v":337334,"vw":24.756905},{"c":24.93,"h":25.03,"l":24.63,"n":5662,"o":24.83,"t":"2026-08-06T04:00:00Z","v":233233,"vw":24.902319},{"c":25.53,"h":25.72,"l":24.9,"n":5756,"o":24.9,"t":"2026-08-07T04:00:00Z","v":233292,"vw":25.515974},{"c":25.09,"h":25.6525,"l":24.97,"n":7690,"o":25.4,"t":"2026-08-10T04:00:00Z","v":412493,"vw":25.194237},{"c":24.68,"h":25.4205,"l":24.66,"n":8630,"o":25,"t":"2026-08-11T04:00:00Z","v":337742,"vw":24.920522},{"c":24.71,"h":24.86,"l":24.28,"n":5451,"o":24.65,"t":"2026-08-12T04:00:00Z","v":224354,"vw":24.665937},{"c":24.9,"h":25.2601,"l":24.72,"n":5969,"o":24.72,"t":"2026-08-13T04:00:00Z","v":201462,"vw":24.998898},{"c":24.5,"h":25.065,"l":24.49,"n":5602,"o":24.82,"t":"2026-08-14T04:00:00Z","v":205581,"vw":24.651806},{"c":23.97,"h":24.43,"l":23.73,"n":7918,"o":24.43,"t":"2026-08-17T04:00:00Z","v":284666,"vw":23.95897},{"c":23.48,"h":24.17,"l":23.47,"n":6376,"o":24.17,"t":"2026-08-18T04:00:00Z","v":248468,"vw":23.673965},{"c":24.06,"h":24.18,"l":23.745,"n":5803,"o":23.88,"t":"2026-08-19T04:00:00Z","v":434305,"vw":24.075607},{"c":24.19,"h":24.49,"l":23.8001,"n":6776,"o":23.84,"t":"2026-08-20T04:00:00Z","v":382208,"vw":24.19762},{"c":24.5,"h":24.55,"l":24.05,"n":6225,"o":24.27,"t":"2026-08-21T04:00:00Z","v":285535,"vw":24.371691},{"c":24.7,"h":25.05,"l":24.36,"n":8574,"o":24.54,"t":"2026-08-24T04:00:00Z","v":231965,"vw":24.683386},{"c":24.44,"h":24.6899,"l":24.3483,"n":5498,"o":24.66,"t":"2026-08-25T04:00:00Z","v":150124,"vw":24.467285},{"c":24.21,"h":24.41,"l":24.055,"n":5565,"o":24.35,"t":"2026-08-26T04:00:00Z","v":245983,"vw":24.22896},{"c":23.5,"h":24.385,"l":23.5,"n":5779,"o":24,"t":"2026-08-27T04:00:00Z","v":354759,"vw":23.602157},{"c":23.55,"h":23.88,"l":23.48,"n":6566,"o":23.58,"t":"2026-08-28T04:00:00Z","v":326293,"vw":23.675563},{"c":23.71,"h":23.84,"l":23.1,"n":7512,"o":23.37,"t":"2026-08-31T04:00:00Z","v":533592,"vw":23.58039},{"c":23.39,"h":23.91,"l":23.37,"n":8070,"o":23.61,"t":"2026-09-01T04:00:00Z","v":429846,"vw":23.506136},{"c":24.1,"h":24.48,"l":23.2801,"n":11742,"o":23.54,"t":"2026-09-02T04:00:00Z","v":902040,"vw":24.220309},{"c":23.7,"h":24.4,"l":23.67,"n":7629,"o":24.4,"t":"2026-09-03T04:00:00Z","v":491232,"vw":23.846809},{"c":23.78,"h":24.05,"l":23.53,"n":7122,"o":23.53,"t":"2026-09-04T04:00:00Z","v":322341,"vw":23.757065},{"c":23.29,"h":23.565,"l":23.125,"n":16401,"o":23.53,"t":"2026-09-08T04:00:00Z","v":870776,"vw":23.304333},{"c":22.86,"h":23.25,"l":22.13,"n":13841,"o":23.25,"t":"2026-09-09T04:00:00Z","v":756673,"vw":22.714588},{"c":22.6,"h":23.17,"l":22.2465,"n":12772,"o":22.93,"t":"2026-09-10T04:00:00Z","v":654550,"vw":22.561828},{"c":22.79,"h":22.93,"l":22.29,"n":11327,"o":22.91,"t":"2026-09-11T04:00:00Z","v":546219,"vw":22.696722},{"c":22.87,"h":22.96,"l":22.27,"n":10579,"o":22.86,"t":"2026-09-14T04:00:00Z","v":624428,"vw":22.580384},{"c":22.04,"h":22.47,"l":22.005,"n":10788,"o":22.47,"t":"2026-09-15T04:00:00Z","v":617585,"vw":22.104399},{"c":21.34,"h":22.3,"l":21.21,"n":11638,"o":22.14,"t":"2026-09-16T04:00:00Z","v":626468,"vw":21.563927},{"c":21.29,"h":21.59,"l":21.235,"n":11219,"o":21.47,"t":"2026-09-17T04:00:00Z","v":478570,"vw":21.384207},{"c":21.04,"h":21.265,"l":20.66,"n":15127,"o":21.1,"t":"2026-09-18T04:00:00Z","v":4311134,"vw":21.035674},{"c":21.37,"h":21.565,"l":20.975,"n":13370,"o":21.1,"t":"2026-09-21T04:00:00Z","v":824307,"vw":21.352185},{"c":21.72,"h":21.85,"l":21.32,"n":9701,"o":21.5,"t":"2026-09-22T04:00:00Z","v":630932,"vw":21.683154},{"c":20.74,"h":21.62,"l":20.685,"n":9066,"o":21.62,"t":"2026-09-23T04:00:00Z","v":493824,"vw":20.899291},{"c":20.18,"h":20.84,"l":19.86,"n":12504,"o":20.67,"t":"2026-09-24T04:00:00Z","v":897225,"vw":20.223643},{"c":19.64,"h":20.46,"l":19.62,"n":11020,"o":20.2,"t":"2026-09-25T04:00:00Z","v":1180133,"vw":19.771107},{"c":19.84,"h":20.02,"l":19.41,"n":12999,"o":19.79,"t":"2026-09-28T04:00:00Z","v":1441151,"vw":19.692704},{"c":19.27,"h":19.945,"l":19.09,"n":11397,"o":19.84,"t":"2026-09-29T04:00:00Z","v":1001050,"vw":19.356562},{"c":19.51,"h":19.77,"l":18.76,"n":13419,"o":19.28,"t":"2026-09-30T04:00:00Z","v":864312,"vw":19.44186},{"c":18.86,"h":19.67,"l":18.52,"n":14380,"o":19.48,"t":"2026-10-01T04:00:00Z","v":1262335,"vw":18.89219},{"c":18.67,"h":19.12,"l":18.62,"n":10070,"o":19.08,"t":"2026-10-02T04:00:00Z","v":678230,"vw":18.738905},{"c":18.61,"h":18.76,"l":18.135,"n":11323,"o":18.59,"t":"2026-10-05T04:00:00Z","v":781703,"vw":18.561703},{"c":20.18,"h":20.22,"l":18.66,"n":13102,"o":18.89,"t":"2026-10-06T04:00:00Z","v":962040,"vw":19.871411},{"c":19.5,"h":20.18,"l":19.06,"n":11573,"o":20.18,"t":"2026-10-07T04:00:00Z","v":934438,"vw":19.485717},{"c":19.66,"h":19.79,"l":19.36,"n":7795,"o":19.4,"t":"2026-10-08T04:00:00Z","v":585141,"vw":19.63486},{"c":19.35,"h":19.7,"l":19.31,"n":6060,"o":19.68,"t":"2026-10-09T04:00:00Z","v":366839,"vw":19.446984},{"c":19.44,"h":19.44,"l":18.86,"n":6502,"o":19.29,"t":"2026-10-12T04:00:00Z","v":352807,"vw":19.295786},{"c":19.27,"h":19.69,"l":19.03,"n":6448,"o":19.69,"t":"2026-10-13T04:00:00Z","v":536377,"vw":19.263861},{"c":18.29,"h":19.24,"l":18.22,"n":6874,"o":19.14,"t":"2026-10-14T04:00:00Z","v":413361,"vw":18.425687},{"c":18.57,"h":18.86,"l":18.295,"n":10436,"o":18.63,"t":"2026-10-15T04:00:00Z","v":499357,"vw":18.627933},{"c":18.37,"h":18.79,"l":18.28,"n":6157,"o":18.68,"t":"2026-10-16T04:00:00Z","v":316995,"vw":18.421332},{"c":17.94,"h":18.37,"l":17.67,"n":6839,"o":18.29,"t":"2026-10-19T04:00:00Z","v":415924,"vw":17.884329},{"c":18.5,"h":18.61,"l":17.955,"n":7247,"o":18.08,"t":"2026-10-20T04:00:00Z","v":327567,"vw":18.510442},{"c":18.09,"h":18.74,"l":18.07,"n":6630,"o":18.59,"t":"2026-10-21T04:00:00Z","v":274562,"vw":18.218368},{"c":19.09,"h":19.145,"l":18.1,"n":8681,"o":18.13,"t":"2026-10-22T04:00:00Z","v":431808,"vw":18.994911}],"volatilityBars":[{"c":21.56,"h":21.5825,"l":21.39,"n":54,"o":21.5,"t":"2026-09-22T13:30:00Z","v":5793,"vw":21.482469},{"c":21.475,"h":21.5,"l":21.33,"n":155,"o":21.39,"t":"2026-09-22T13:45:00Z","v":7048,"vw":21.431562},{"c":21.4,"h":21.49,"l":21.385,"n":78,"o":21.46,"t":"2026-09-22T14:00:00Z","v":3328,"vw":21.436516},{"c":21.34,"h":21.435,"l":21.34,"n":197,"o":21.41,"t":"2026-09-22T14:15:00Z","v":9821,"vw":21.394865},{"c":21.42,"h":21.49,"l":21.32,"n":301,"o":21.32,"t":"2026-09-22T14:30:00Z","v":13631,"vw":21.421513},{"c":21.47,"h":21.475,"l":21.45,"n":143,"o":21.46,"t":"2026-09-22T14:45:00Z","v":6831,"vw":21.462737},{"c":21.51,"h":21.525,"l":21.47,"n":145,"o":21.49,"t":"2026-09-22T15:00:00Z","v":6551,"vw":21.48076},{"c":21.575,"h":21.59,"l":21.51,"n":274,"o":21.55,"t":"2026-09-22T15:15:00Z","v":10835,"vw":21.553332},{"c":21.505,"h":21.58,"l":21.5,"n":379,"o":21.58,"t":"2026-09-22T15:30:00Z","v":21350,"vw":21.535232},{"c":21.53,"h":21.53,"l":21.49,"n":157,"o":21.505,"t":"2026-09-22T15:45:00Z","v":5535,"vw":21.514191},{"c":21.59,"h":21.59,"l":21.55,"n":139,"o":21.55,"t":"2026-09-22T16:00:00Z","v":3690,"vw":21.570958},{"c":21.54,"h":21.59,"l":21.53,"n":203,"o":21.59,"t":"2026-09-22T16:15:00Z","v":7516,"vw":21.554661},{"c":21.62,"h":21.64,"l":21.54,"n":230,"o":21.55,"t":"2026-09-22T16:30:00Z","v":9596,"vw":21.604015},{"c":21.74,"h":21.74,"l":21.63,"n":275,"o":21.63,"t":"2026-09-22T16:45:00Z","v":11563,"vw":21.689306},{"c":21.62,"h":21.73,"l":21.61,"n":284,"o":21.73,"t":"2026-09-22T17:00:00Z","v":10661,"vw":21.67206},{"c":21.56,"h":21.63,"l":21.55,"n":285,"o":21.61,"t":"2026-09-22T17:15:00Z","v":11954,"vw":21.586644},{"c":21.565,"h":21.62,"l":21.56,"n":257,"o":21.57,"t":"2026-09-22T17:30:00Z","v":11647,"vw":21.573972},{"c":21.63,"h":21.665,"l":21.55,"n":386,"o":21.575,"t":"2026-09-22T17:45:00Z","v":19230,"vw":21.609906},{"c":21.635,"h":21.69,"l":21.63,"n":265,"o":21.64,"t":"2026-09-22T18:00:00Z","v":8254,"vw":21.659239},{"c":21.64,"h":21.67,"l":21.605,"n":286,"o":21.64,"t":"2026-09-22T18:15:00Z","v":13209,"vw":21.639115},{"c":21.7,"h":21.7,"l":21.64,"n":272,"o":21.65,"t":"2026-09-22T18:30:00Z","v":8925,"vw":21.667601},{"c":21.71,"h":21.725,"l":21.675,"n":273,"o":21.7,"t":"2026-09-22T18:45:00Z","v":11938,"vw":21.704208},{"c":21.68,"h":21.72,"l":21.65,"n":364,"o":21.71,"t":"2026-09-22T19:00:00Z","v":16079,"vw":21.683093},{"c":21.775,"h":21.775,"l":21.69,"n":621,"o":21.69,"t":"2026-09-22T19:15:00Z","v":28385,"vw":21.72898},{"c":21.82,"h":21.85,"l":21.75,"n":775,"o":21.77,"t":"2026-09-22T19:30:00Z","v":31626,"vw":21.796889},{"c":21.73,"h":21.84,"l":21.725,"n":1952,"o":21.82,"t":"2026-09-22T19:45:00Z","v":131071,"vw":21.778423},{"c":21.72,"h":21.72,"l":21.72,"n":12,"o":21.72,"t":"2026-09-22T20:00:00Z","v":116329,"vw":21.72},{"c":21.33,"h":21.42,"l":21.33,"n":3,"o":21.42,"t":"2026-09-22T20:15:00Z","v":722,"vw":21.377701},{"c":21.55,"h":21.62,"l":21.42,"n":47,"o":21.62,"t":"2026-09-23T13:30:00Z","v":2236,"vw":21.585627},{"c":21.34,"h":21.4,"l":21.3,"n":111,"o":21.4,"t":"2026-09-23T13:45:00Z","v":5993,"vw":21.343588},{"c":21.445,"h":21.445,"l":21.36,"n":291,"o":21.37,"t":"2026-09-23T14:00:00Z","v":27709,"vw":21.405969},{"c":21.4,"h":21.58,"l":21.395,"n":238,"o":21.45,"t":"2026-09-23T14:15:00Z","v":15393,"vw":21.477258},{"c":21.265,"h":21.46,"l":21.225,"n":216,"o":21.42,"t":"2026-09-23T14:30:00Z","v":9963,"vw":21.316985},{"c":21.2,"h":21.25,"l":21.1729,"n":192,"o":21.22,"t":"2026-09-23T14:45:00Z","v":5508,"vw":21.203648},{"c":21.09,"h":21.22,"l":21.09,"n":218,"o":21.22,"t":"2026-09-23T15:00:00Z","v":11071,"vw":21.172116},{"c":20.98,"h":21.09,"l":20.975,"n":216,"o":21.08,"t":"2026-09-23T15:15:00Z","v":7100,"vw":21.04875},{"c":20.975,"h":20.99,"l":20.93,"n":207,"o":20.96,"t":"2026-09-23T15:30:00Z","v":6380,"vw":20.96398},{"c":20.975,"h":20.99,"l":20.97,"n":211,"o":20.97,"t":"2026-09-23T15:45:00Z","v":7243,"vw":20.978497},{"c":20.96,"h":21,"l":20.95,"n":274,"o":20.99,"t":"2026-09-23T16:00:00Z","v":12984,"vw":20.967081},{"c":20.95,"h":20.97,"l":20.94,"n":147,"o":20.95,"t":"2026-09-23T16:15:00Z","v":8526,"vw":20.954799},{"c":20.92,"h":20.97,"l":20.91,"n":200,"o":20.96,"t":"2026-09-23T16:30:00Z","v":7570,"vw":20.935618},{"c":20.86,"h":20.94,"l":20.85,"n":218,"o":20.93,"t":"2026-09-23T16:45:00Z","v":7911,"vw":20.899781},{"c":20.72,"h":20.88,"l":20.72,"n":268,"o":20.88,"t":"2026-09-23T17:00:00Z","v":11510,"vw":20.794336},{"c":20.71,"h":20.72,"l":20.69,"n":239,"o":20.72,"t":"2026-09-23T17:15:00Z","v":7327,"vw":20.704904},{"c":20.72,"h":20.75,"l":20.685,"n":393,"o":20.715,"t":"2026-09-23T17:30:00Z","v":15869,"vw":20.709545},{"c":20.78,"h":20.79,"l":20.74,"n":213,"o":20.76,"t":"2026-09-23T17:45:00Z","v":8125,"vw":20.770604},{"c":20.77,"h":20.82,"l":20.76,"n":333,"o":20.77,"t":"2026-09-23T18:00:00Z","v":14601,"vw":20.784343},{"c":20.73,"h":20.775,"l":20.72,"n":149,"o":20.775,"t":"2026-09-23T18:15:00Z","v":6025,"vw":20.740712},{"c":20.76,"h":20.77,"l":20.73,"n":284,"o":20.73,"t":"2026-09-23T18:30:00Z","v":10991,"vw":20.746684},{"c":20.7551,"h":20.775,"l":20.74,"n":145,"o":20.77,"t":"2026-09-23T18:45:00Z","v":4746,"vw":20.758511},{"c":20.81,"h":20.81,"l":20.73,"n":261,"o":20.74,"t":"2026-09-23T19:00:00Z","v":12912,"vw":20.760637},{"c":20.835,"h":20.855,"l":20.77,"n":345,"o":20.8,"t":"2026-09-23T19:15:00Z","v":17201,"vw":20.810789},{"c":20.8,"h":20.89,"l":20.8,"n":497,"o":20.84,"t":"2026-09-23T19:30:00Z","v":20786,"vw":20.843915},{"c":20.77,"h":20.82,"l":20.71,"n":1839,"o":20.815,"t":"2026-09-23T19:45:00Z","v":84873,"vw":20.756834},{"c":20.74,"h":20.74,"l":20.74,"n":18,"o":20.74,"t":"2026-09-23T20:00:00Z","v":88104,"vw":20.74},{"c":20.7724,"h":20.7724,"l":20.7724,"n":1,"o":20.7724,"t":"2026-09-23T23:00:00Z","v":200,"vw":20.7724},{"c":20.76,"h":20.76,"l":20.76,"n":1,"o":20.76,"t":"2026-09-24T11:00:00Z","v":231,"vw":20.76},{"c":20.7,"h":20.76,"l":20.7,"n":4,"o":20.76,"t":"2026-09-24T11:30:00Z","v":471,"vw":20.734414},{"c":20.5614,"h":20.84,"l":20.5614,"n":216,"o":20.67,"t":"2026-09-24T13:30:00Z","v":23737,"vw":20.659918},{"c":20.7,"h":20.73,"l":20.6,"n":282,"o":20.61,"t":"2026-09-24T13:45:00Z","v":14995,"vw":20.633032},{"c":20.58,"h":20.635,"l":20.55,"n":237,"o":20.62,"t":"2026-09-24T14:00:00Z","v":21040,"vw":20.588778},{"c":20.5,"h":20.59,"l":20.47,"n":324,"o":20.59,"t":"2026-09-24T14:15:00Z","v":17903,"vw":20.532084},{"c":20.4,"h":20.51,"l":20.36,"n":278,"o":20.51,"t":"2026-09-24T14:30:00Z","v":21976,"vw":20.39022},{"c":20.3401,"h":20.44,"l":20.33,"n":524,"o":20.371,"t":"2026-09-24T14:45:00Z","v":57469,"vw":20.367246},{"c":20.26,"h":20.355,"l":20.2401,"n":635,"o":20.341,"t":"2026-09-24T15:00:00Z","v":76646,"vw":20.29068},{"c":20.2101,"h":20.275,"l":20.18,"n":488,"o":20.25,"t":"2026-09-24T15:15:00Z","v":51234,"vw":20.234789},{"c":20.13,"h":20.23,"l":20.13,"n":429,"o":20.23,"t":"2026-09-24T15:30:00Z","v":36164,"vw":20.190102},{"c":20.13,"h":20.18,"l":20.11,"n":417,"o":20.12,"t":"2026-09-24T15:45:00Z","v":25644,"vw":20.145334},{"c":20.125,"h":20.14,"l":20.07,"n":202,"o":20.13,"t":"2026-09-24T16:00:00Z","v":8733,"vw":20.111652},{"c":20.1916,"h":20.325,"l":20.14,"n":486,"o":20.14,"t":"2026-09-24T16:15:00Z","v":33379,"vw":20.225486},{"c":20.25,"h":20.27,"l":20.2,"n":236,"o":20.215,"t":"2026-09-24T16:30:00Z","v":9105,"vw":20.230588},{"c":20.32,"h":20.33,"l":20.24,"n":250,"o":20.24,"t":"2026-09-24T16:45:00Z","v":15698,"vw":20.257107},{"c":20.315,"h":20.35,"l":20.27,"n":293,"o":20.32,"t":"2026-09-24T17:00:00Z","v":13062,"vw":20.315178},{"c":20.185,"h":20.3,"l":20.17,"n":218,"o":20.3,"t":"2026-09-24T17:15:00Z","v":9833,"vw":20.213916},{"c":20.16,"h":20.185,"l":20.15,"n":141,"o":20.185,"t":"2026-09-24T17:30:00Z","v":4947,"vw":20.165072},{"c":20.195,"h":20.2,"l":20.0803,"n":342,"o":20.16,"t":"2026-09-24T17:45:00Z","v":21873,"vw":20.124217},{"c":20.18,"h":20.2,"l":20.14,"n":141,"o":20.195,"t":"2026-09-24T18:00:00Z","v":5546,"vw":20.169839},{"c":20.17,"h":20.21,"l":20.1,"n":410,"o":20.185,"t":"2026-09-24T18:15:00Z","v":23564,"vw":20.154079},{"c":20.09,"h":20.15,"l":20.09,"n":495,"o":20.15,"t":"2026-09-24T18:30:00Z","v":25492,"vw":20.110852},{"c":19.95,"h":20.08,"l":19.95,"n":387,"o":20.08,"t":"2026-09-24T18:45:00Z","v":16020,"vw":20.026352},{"c":19.86,"h":19.9623,"l":19.86,"n":630,"o":19.94,"t":"2026-09-24T19:00:00Z","v":32173,"vw":19.899287},{"c":20.105,"h":20.11,"l":19.87,"n":741,"o":19.87,"t":"2026-09-24T19:15:00Z","v":55579,"vw":19.97675},{"c":20.17,"h":20.245,"l":20.06,"n":616,"o":20.1,"t":"2026-09-24T19:30:00Z","v":38686,"vw":20.161873},{"c":20.18,"h":20.2,"l":20.05,"n":2037,"o":20.16,"t":"2026-09-24T19:45:00Z","v":129549,"vw":20.120257},{"c":20.18,"h":20.18,"l":20.18,"n":21,"o":20.18,"t":"2026-09-24T20:00:00Z","v":76405,"vw":20.18},{"c":20.02,"h":20.46,"l":20.01,"n":131,"o":20.2,"t":"2026-09-25T13:30:00Z","v":7385,"vw":20.138812},{"c":19.98,"h":20.06,"l":19.98,"n":134,"o":20.01,"t":"2026-09-25T13:45:00Z","v":5672,"vw":20.004405},{"c":20.025,"h":20.0399,"l":19.93,"n":223,"o":19.95,"t":"2026-09-25T14:00:00Z","v":13193,"vw":19.972866},{"c":19.995,"h":20.06,"l":19.97,"n":177,"o":20.06,"t":"2026-09-25T14:15:00Z","v":6751,"vw":20.020518},{"c":19.95,"h":20.01,"l":19.895,"n":138,"o":19.995,"t":"2026-09-25T14:30:00Z","v":3247,"vw":19.938467},{"c":19.83,"h":19.98,"l":19.83,"n":272,"o":19.98,"t":"2026-09-25T14:45:00Z","v":8682,"vw":19.912822},{"c":19.77,"h":19.87,"l":19.77,"n":232,"o":19.83,"t":"2026-09-25T15:00:00Z","v":7589,"vw":19.808132},{"c":19.715,"h":19.81,"l":19.67,"n":464,"o":19.795,"t":"2026-09-25T15:15:00Z","v":23694,"vw":19.712638},{"c":19.805,"h":19.84,"l":19.73,"n":296,"o":19.73,"t":"2026-09-25T15:30:00Z","v":16885,"vw":19.79615},{"c":19.8,"h":19.84,"l":19.75,"n":339,"o":19.81,"t":"2026-09-25T15:45:00Z","v":16427,"vw":19.784724},{"c":19.94,"h":19.945,"l":19.84,"n":181,"o":19.84,"t":"2026-09-25T16:00:00Z","v":8475,"vw":19.899335},{"c":19.89,"h":19.95,"l":19.82,"n":274,"o":19.95,"t":"2026-09-25T16:15:00Z","v":9112,"vw":19.871953},{"c":19.84,"h":19.9499,"l":19.84,"n":235,"o":19.88,"t":"2026-09-25T16:30:00Z","v":8443,"vw":19.903826},{"c":19.99,"h":20.03,"l":19.81,"n":388,"o":19.83,"t":"2026-09-25T16:45:00Z","v":40462,"vw":19.985366},{"c":20.0751,"h":20.16,"l":19.995,"n":271,"o":19.997,"t":"2026-09-25T17:00:00Z","v":21590,"vw":20.059321},{"c":19.935,"h":20.07,"l":19.89,"n":298,"o":20.06,"t":"2026-09-25T17:15:00Z","v":13986,"vw":19.978082},{"c":19.88,"h":19.919,"l":19.84,"n":257,"o":19.91,"t":"2026-09-25T17:30:00Z","v":10913,"vw":19.882463},{"c":19.855,"h":19.9,"l":19.85,"n":109,"o":19.8999,"t":"2026-09-25T17:45:00Z","v":5636,"vw":19.876125},{"c":19.92,"h":19.93,"l":19.855,"n":470,"o":19.869,"t":"2026-09-25T18:00:00Z","v":36906,"vw":19.897486},{"c":19.85,"h":19.93,"l":19.83,"n":304,"o":19.91,"t":"2026-09-25T18:15:00Z","v":16122,"vw":19.887017},{"c":19.9422,"h":19.9676,"l":19.845,"n":245,"o":19.845,"t":"2026-09-25T18:30:00Z","v":12311,"vw":19.922068},{"c":19.905,"h":19.93,"l":19.89,"n":205,"o":19.93,"t":"2026-09-25T18:45:00Z","v":7783,"vw":19.917767},{"c":20.085,"h":20.085,"l":19.88,"n":590,"o":19.92,"t":"2026-09-25T19:00:00Z","v":48009,"vw":19.990605},{"c":20.01,"h":20.1,"l":20.01,"n":443,"o":20.06,"t":"2026-09-25T19:15:00Z","v":27573,"vw":20.037503},{"c":20.0187,"h":20.06,"l":19.98,"n":745,"o":20,"t":"2026-09-25T19:30:00Z","v":70065,"vw":20.017598},{"c":19.655,"h":20.08,"l":19.62,"n":2521,"o":20.05,"t":"2026-09-25T19:45:00Z","v":273701,"vw":19.756101},{"c":19.64,"h":19.64,"l":19.64,"n":22,"o":19.64,"t":"2026-09-25T20:00:00Z","v":441291,"vw":19.64},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-09-25T20:30:00Z","v":200,"vw":19.64},{"c":19.65,"h":19.65,"l":19.65,"n":4,"o":19.65,"t":"2026-09-28T11:00:00Z","v":513,"vw":19.65},{"c":19.5,"h":19.8891,"l":19.41,"n":185,"o":19.79,"t":"2026-09-28T13:30:00Z","v":12712,"vw":19.704464},{"c":19.54,"h":19.725,"l":19.49,"n":122,"o":19.62,"t":"2026-09-28T13:45:00Z","v":3352,"vw":19.598643},{"c":19.62,"h":19.78,"l":19.48,"n":755,"o":19.48,"t":"2026-09-28T14:00:00Z","v":45376,"vw":19.735998},{"c":19.49,"h":19.665,"l":19.48,"n":482,"o":19.58,"t":"2026-09-28T14:15:00Z","v":46687,"vw":19.570693},{"c":19.455,"h":19.49,"l":19.44,"n":275,"o":19.49,"t":"2026-09-28T14:30:00Z","v":13262,"vw":19.462541},{"c":19.4672,"h":19.5,"l":19.43,"n":275,"o":19.43,"t":"2026-09-28T14:45:00Z","v":35049,"vw":19.461812},{"c":19.545,"h":19.545,"l":19.43,"n":371,"o":19.48,"t":"2026-09-28T15:00:00Z","v":37904,"vw":19.463436},{"c":19.475,"h":19.56,"l":19.465,"n":280,"o":19.545,"t":"2026-09-28T15:15:00Z","v":19613,"vw":19.497972},{"c":19.53,"h":19.56,"l":19.47,"n":114,"o":19.49,"t":"2026-09-28T15:30:00Z","v":7581,"vw":19.494065},{"c":19.53,"h":19.565,"l":19.4799,"n":979,"o":19.53,"t":"2026-09-28T15:45:00Z","v":122261,"vw":19.515949},{"c":19.6,"h":19.65,"l":19.54,"n":278,"o":19.54,"t":"2026-09-28T16:00:00Z","v":14301,"vw":19.591156},{"c":19.685,"h":19.695,"l":19.6,"n":532,"o":19.6,"t":"2026-09-28T16:15:00Z","v":25559,"vw":19.646863},{"c":19.62,"h":19.685,"l":19.62,"n":265,"o":19.685,"t":"2026-09-28T16:30:00Z","v":12321,"vw":19.640298},{"c":19.61,"h":19.67,"l":19.6,"n":228,"o":19.62,"t":"2026-09-28T16:45:00Z","v":11877,"vw":19.62737},{"c":19.72,"h":19.73,"l":19.6,"n":597,"o":19.6,"t":"2026-09-28T17:00:00Z","v":71984,"vw":19.683644},{"c":19.775,"h":19.775,"l":19.65,"n":263,"o":19.7,"t":"2026-09-28T17:15:00Z","v":20424,"vw":19.699007},{"c":19.79,"h":19.8,"l":19.74,"n":279,"o":19.775,"t":"2026-09-28T17:30:00Z","v":18267,"vw":19.768057},{"c":19.82,"h":19.8599,"l":19.77,"n":313,"o":19.79,"t":"2026-09-28T17:45:00Z","v":27178,"vw":19.8073},{"c":19.61,"h":19.81,"l":19.6,"n":422,"o":19.81,"t":"2026-09-28T18:00:00Z","v":31465,"vw":19.683838},{"c":19.68,"h":19.705,"l":19.5,"n":608,"o":19.59,"t":"2026-09-28T18:15:00Z","v":76053,"vw":19.554832},{"c":19.655,"h":19.67,"l":19.58,"n":596,"o":19.66,"t":"2026-09-28T18:30:00Z","v":54412,"vw":19.622138},{"c":19.875,"h":19.875,"l":19.655,"n":443,"o":19.655,"t":"2026-09-28T18:45:00Z","v":27392,"vw":19.715862},{"c":19.78,"h":19.88,"l":19.77,"n":441,"o":19.875,"t":"2026-09-28T19:00:00Z","v":34346,"vw":19.835889},{"c":19.87,"h":19.87,"l":19.77,"n":437,"o":19.77,"t":"2026-09-28T19:15:00Z","v":23449,"vw":19.834947},{"c":19.81,"h":20.02,"l":19.81,"n":783,"o":19.88,"t":"2026-09-28T19:30:00Z","v":83607,"vw":19.907256},{"c":19.84,"h":19.86,"l":19.77,"n":1828,"o":19.81,"t":"2026-09-28T19:45:00Z","v":181966,"vw":19.8201},{"c":19.84,"h":19.84,"l":19.82,"n":29,"o":19.82,"t":"2026-09-28T20:00:00Z","v":113494,"vw":19.839927},{"c":19.84,"h":19.84,"l":19.84,"n":1,"o":19.84,"t":"2026-09-28T20:30:00Z","v":619,"vw":19.84},{"c":19.84,"h":19.945,"l":19.5,"n":174,"o":19.84,"t":"2026-09-29T13:30:00Z","v":19150,"vw":19.670083},{"c":19.64,"h":19.825,"l":19.64,"n":70,"o":19.825,"t":"2026-09-29T13:45:00Z","v":1788,"vw":19.726648},{"c":19.67,"h":19.76,"l":19.59,"n":144,"o":19.69,"t":"2026-09-29T14:00:00Z","v":6792,"vw":19.654895},{"c":19.44,"h":19.8379,"l":19.44,"n":508,"o":19.74,"t":"2026-09-29T14:15:00Z","v":35243,"vw":19.620269},{"c":19.505,"h":19.58,"l":19.35,"n":453,"o":19.43,"t":"2026-09-29T14:30:00Z","v":45104,"vw":19.449099},{"c":19.5223,"h":19.59,"l":19.43,"n":400,"o":19.49,"t":"2026-09-29T14:45:00Z","v":32408,"vw":19.52057},{"c":19.38,"h":19.56,"l":19.35,"n":596,"o":19.56,"t":"2026-09-29T15:00:00Z","v":81889,"vw":19.468212},{"c":19.39,"h":19.5,"l":19.36,"n":558,"o":19.37,"t":"2026-09-29T15:15:00Z","v":76010,"vw":19.45551},{"c":19.27,"h":19.38,"l":19.26,"n":278,"o":19.38,"t":"2026-09-29T15:30:00Z","v":12144,"vw":19.332954},{"c":19.125,"h":19.36,"l":19.11,"n":495,"o":19.25,"t":"2026-09-29T15:45:00Z","v":28547,"vw":19.252299},{"c":19.23,"h":19.3,"l":19.09,"n":450,"o":19.125,"t":"2026-09-29T16:00:00Z","v":27648,"vw":19.187813},{"c":19.25,"h":19.28,"l":19.145,"n":355,"o":19.28,"t":"2026-09-29T16:15:00Z","v":31156,"vw":19.198089},{"c":19.2,"h":19.27,"l":19.2,"n":235,"o":19.25,"t":"2026-09-29T16:30:00Z","v":13496,"vw":19.255788},{"c":19.2325,"h":19.2325,"l":19.11,"n":409,"o":19.18,"t":"2026-09-29T16:45:00Z","v":24521,"vw":19.155686},{"c":19.235,"h":19.25,"l":19.22,"n":249,"o":19.22,"t":"2026-09-29T17:00:00Z","v":11706,"vw":19.233731},{"c":19.22,"h":19.28,"l":19.21,"n":241,"o":19.25,"t":"2026-09-29T17:15:00Z","v":14493,"vw":19.235188},{"c":19.2612,"h":19.27,"l":19.22,"n":215,"o":19.22,"t":"2026-09-29T17:30:00Z","v":10383,"vw":19.239682},{"c":19.17,"h":19.28,"l":19.17,"n":341,"o":19.255,"t":"2026-09-29T17:45:00Z","v":14690,"vw":19.230984},{"c":19.22,"h":19.25,"l":19.14,"n":463,"o":19.17,"t":"2026-09-29T18:00:00Z","v":28841,"vw":19.197094},{"c":19.34,"h":19.35,"l":19.22,"n":421,"o":19.22,"t":"2026-09-29T18:15:00Z","v":34619,"vw":19.269729},{"c":19.27,"h":19.35,"l":19.22,"n":285,"o":19.35,"t":"2026-09-29T18:30:00Z","v":11514,"vw":19.276213},{"c":19.29,"h":19.32,"l":19.24,"n":349,"o":19.27,"t":"2026-09-29T18:45:00Z","v":18121,"vw":19.277969},{"c":19.26,"h":19.32,"l":19.255,"n":491,"o":19.295,"t":"2026-09-29T19:00:00Z","v":21857,"vw":19.282278},{"c":19.42,"h":19.455,"l":19.25,"n":608,"o":19.255,"t":"2026-09-29T19:15:00Z","v":55237,"vw":19.368807},{"c":19.42,"h":19.43,"l":19.39,"n":578,"o":19.39,"t":"2026-09-29T19:30:00Z","v":27318,"vw":19.403851},{"c":19.29,"h":19.425,"l":19.23,"n":1540,"o":19.425,"t":"2026-09-29T19:45:00Z","v":94576,"vw":19.328206},{"c":19.27,"h":19.27,"l":19.27,"n":17,"o":19.27,"t":"2026-09-29T20:00:00Z","v":118192,"vw":19.27},{"c":19.02,"h":19.29,"l":18.91,"n":383,"o":19.28,"t":"2026-09-30T13:30:00Z","v":28936,"vw":19.102201},{"c":18.91,"h":19.035,"l":18.88,"n":246,"o":19.035,"t":"2026-09-30T13:45:00Z","v":14511,"vw":18.922815},{"c":19.01,"h":19.05,"l":18.76,"n":390,"o":18.925,"t":"2026-09-30T14:00:00Z","v":40287,"vw":18.906176},{"c":19,"h":19.015,"l":18.95,"n":135,"o":19,"t":"2026-09-30T14:15:00Z","v":7341,"vw":18.991774},{"c":19.04,"h":19.075,"l":18.96,"n":353,"o":18.97,"t":"2026-09-30T14:30:00Z","v":16128,"vw":19.034794},{"c":19.13,"h":19.13,"l":19.05,"n":136,"o":19.06,"t":"2026-09-30T14:45:00Z","v":5919,"vw":19.071439},{"c":19.22,"h":19.24,"l":19.135,"n":317,"o":19.15,"t":"2026-09-30T15:00:00Z","v":14398,"vw":19.165647},{"c":19.195,"h":19.305,"l":19.19,"n":320,"o":19.215,"t":"2026-09-30T15:15:00Z","v":16988,"vw":19.240195},{"c":19.21,"h":19.29,"l":19.18,"n":732,"o":19.2,"t":"2026-09-30T15:30:00Z","v":63103,"vw":19.248157},{"c":19.5,"h":19.5,"l":19.21,"n":949,"o":19.23,"t":"2026-09-30T15:45:00Z","v":71228,"vw":19.369397},{"c":19.6,"h":19.6,"l":19.47,"n":406,"o":19.5,"t":"2026-09-30T16:00:00Z","v":21508,"vw":19.504975},{"c":19.535,"h":19.61,"l":19.45,"n":484,"o":19.6,"t":"2026-09-30T16:15:00Z","v":27711,"vw":19.548165},{"c":19.67,"h":19.67,"l":19.51,"n":375,"o":19.51,"t":"2026-09-30T16:30:00Z","v":21299,"vw":19.602999},{"c":19.67,"h":19.71,"l":19.59,"n":458,"o":19.65,"t":"2026-09-30T16:45:00Z","v":25519,"vw":19.663511},{"c":19.63,"h":19.73,"l":19.62,"n":284,"o":19.67,"t":"2026-09-30T17:00:00Z","v":13151,"vw":19.689114},{"c":19.67,"h":19.67,"l":19.605,"n":290,"o":19.62,"t":"2026-09-30T17:15:00Z","v":15295,"vw":19.633635},{"c":19.575,"h":19.66,"l":19.56,"n":315,"o":19.66,"t":"2026-09-30T17:30:00Z","v":13256,"vw":19.598498},{"c":19.6,"h":19.6,"l":19.55,"n":389,"o":19.575,"t":"2026-09-30T17:45:00Z","v":15851,"vw":19.569883},{"c":19.675,"h":19.675,"l":19.6,"n":406,"o":19.6,"t":"2026-09-30T18:00:00Z","v":16062,"vw":19.64316},{"c":19.61,"h":19.68,"l":19.56,"n":405,"o":19.68,"t":"2026-09-30T18:15:00Z","v":14594,"vw":19.621305},{"c":19.63,"h":19.63,"l":19.56,"n":383,"o":19.605,"t":"2026-09-30T18:30:00Z","v":15615,"vw":19.601574},{"c":19.655,"h":19.675,"l":19.63,"n":442,"o":19.63,"t":"2026-09-30T18:45:00Z","v":17532,"vw":19.656282},{"c":19.72,"h":19.72,"l":19.625,"n":651,"o":19.68,"t":"2026-09-30T19:00:00Z","v":29621,"vw":19.668472},{"c":19.69,"h":19.77,"l":19.66,"n":615,"o":19.73,"t":"2026-09-30T19:15:00Z","v":41085,"vw":19.721566},{"c":19.55,"h":19.7,"l":19.5,"n":648,"o":19.69,"t":"2026-09-30T19:30:00Z","v":31940,"vw":19.604572},{"c":19.5,"h":19.66,"l":19.49,"n":1952,"o":19.555,"t":"2026-09-30T19:45:00Z","v":127508,"vw":19.568207},{"c":19.51,"h":19.51,"l":19.51,"n":20,"o":19.51,"t":"2026-09-30T20:00:00Z","v":118238,"vw":19.51},{"c":19.16,"h":19.67,"l":19.16,"n":118,"o":19.48,"t":"2026-10-01T13:30:00Z","v":7898,"vw":19.43814},{"c":19.11,"h":19.24,"l":19.07,"n":238,"o":19.135,"t":"2026-10-01T13:45:00Z","v":29847,"vw":19.181354},{"c":19.165,"h":19.18,"l":19.06,"n":105,"o":19.105,"t":"2026-10-01T14:00:00Z","v":6598,"vw":19.107268},{"c":18.955,"h":19.2,"l":18.955,"n":188,"o":19.14,"t":"2026-10-01T14:15:00Z","v":15475,"vw":19.118248},{"c":19.02,"h":19.11,"l":18.875,"n":552,"o":18.915,"t":"2026-10-01T14:30:00Z","v":49877,"vw":19.031157},{"c":18.84,"h":19.03,"l":18.82,"n":291,"o":19.03,"t":"2026-10-01T14:45:00Z","v":12850,"vw":18.932352},{"c":18.81,"h":18.84,"l":18.75,"n":525,"o":18.84,"t":"2026-10-01T15:00:00Z","v":23369,"vw":18.796702},{"c":18.62,"h":18.81,"l":18.62,"n":319,"o":18.8001,"t":"2026-10-01T15:15:00Z","v":14372,"vw":18.716251},{"c":18.635,"h":18.7,"l":18.63,"n":394,"o":18.63,"t":"2026-10-01T15:30:00Z","v":18055,"vw":18.660417},{"c":18.61,"h":18.66,"l":18.57,"n":704,"o":18.65,"t":"2026-10-01T15:45:00Z","v":50840,"vw":18.619229},{"c":18.62,"h":18.675,"l":18.52,"n":712,"o":18.61,"t":"2026-10-01T16:00:00Z","v":58759,"vw":18.616792},{"c":18.7,"h":18.81,"l":18.6,"n":732,"o":18.63,"t":"2026-10-01T16:15:00Z","v":44973,"vw":18.705506},{"c":18.82,"h":18.83,"l":18.7,"n":443,"o":18.7,"t":"2026-10-01T16:30:00Z","v":24432,"vw":18.77406},{"c":18.78,"h":18.84,"l":18.71,"n":421,"o":18.82,"t":"2026-10-01T16:45:00Z","v":26817,"vw":18.772282},{"c":18.69,"h":18.78,"l":18.69,"n":239,"o":18.78,"t":"2026-10-01T17:00:00Z","v":11515,"vw":18.738081},{"c":18.825,"h":18.89,"l":18.69,"n":359,"o":18.69,"t":"2026-10-01T17:15:00Z","v":25881,"vw":18.837169},{"c":18.915,"h":18.925,"l":18.825,"n":373,"o":18.85,"t":"2026-10-01T17:30:00Z","v":19735,"vw":18.882292},{"c":18.91,"h":18.93,"l":18.77,"n":516,"o":18.9,"t":"2026-10-01T17:45:00Z","v":30255,"vw":18.872572},{"c":19,"h":19.04,"l":18.92,"n":503,"o":18.93,"t":"2026-10-01T18:00:00Z","v":30799,"vw":18.989471},{"c":18.95,"h":19.03,"l":18.9,"n":497,"o":18.96,"t":"2026-10-01T18:15:00Z","v":35764,"vw":18.966691},{"c":18.89,"h":19.02,"l":18.805,"n":667,"o":18.95,"t":"2026-10-01T18:30:00Z","v":68605,"vw":18.920896},{"c":18.89,"h":18.94,"l":18.825,"n":424,"o":18.91,"t":"2026-10-01T18:45:00Z","v":21712,"vw":18.874951},{"c":19.025,"h":19.04,"l":18.86,"n":513,"o":18.9,"t":"2026-10-01T19:00:00Z","v":36187,"vw":18.946277},{"c":19.005,"h":19.068,"l":18.99,"n":534,"o":19.015,"t":"2026-10-01T19:15:00Z","v":34396,"vw":19.015277},{"c":19.06,"h":19.07,"l":18.9,"n":1016,"o":19.01,"t":"2026-10-01T19:30:00Z","v":78423,"vw":18.971357},{"c":18.9,"h":19.11,"l":18.82,"n":2434,"o":19.055,"t":"2026-10-01T19:45:00Z","v":226008,"vw":18.946128},{"c":18.86,"h":18.86,"l":18.86,"n":16,"o":18.86,"t":"2026-10-01T20:00:00Z","v":137882,"vw":18.86},{"c":18.965,"h":19.12,"l":18.91,"n":84,"o":19.08,"t":"2026-10-02T13:30:00Z","v":10918,"vw":18.974243},{"c":19.07,"h":19.07,"l":18.8639,"n":40,"o":18.97,"t":"2026-10-02T13:45:00Z","v":4237,"vw":18.960032},{"c":18.975,"h":18.975,"l":18.8,"n":257,"o":18.85,"t":"2026-10-02T14:00:00Z","v":16946,"vw":18.900631},{"c":19.05,"h":19.055,"l":18.975,"n":136,"o":18.975,"t":"2026-10-02T14:15:00Z","v":5877,"vw":19.01107},{"c":19.03,"h":19.03,"l":18.97,"n":52,"o":18.99,"t":"2026-10-02T14:30:00Z","v":1479,"vw":19.007143},{"c":18.99,"h":19.05,"l":18.98,"n":129,"o":19.02,"t":"2026-10-02T14:45:00Z","v":5356,"vw":19.013882},{"c":18.86,"h":18.97,"l":18.85,"n":241,"o":18.9501,"t":"2026-10-02T15:00:00Z","v":12677,"vw":18.927242},{"c":18.71,"h":18.84,"l":18.7,"n":210,"o":18.84,"t":"2026-10-02T15:15:00Z","v":10298,"vw":18.749989},{"c":18.7,"h":18.745,"l":18.69,"n":301,"o":18.7,"t":"2026-10-02T15:30:00Z","v":17104,"vw":18.706085},{"c":18.75,"h":18.7656,"l":18.7,"n":172,"o":18.7,"t":"2026-10-02T15:45:00Z","v":8397,"vw":18.71817},{"c":18.67,"h":18.78,"l":18.62,"n":366,"o":18.77,"t":"2026-10-02T16:00:00Z","v":27738,"vw":18.672033},{"c":18.68,"h":18.74,"l":18.62,"n":478,"o":18.66,"t":"2026-10-02T16:15:00Z","v":40488,"vw":18.68049},{"c":18.7,"h":18.7,"l":18.66,"n":109,"o":18.68,"t":"2026-10-02T16:30:00Z","v":3758,"vw":18.683115},{"c":18.665,"h":18.68,"l":18.64,"n":114,"o":18.68,"t":"2026-10-02T16:45:00Z","v":4491,"vw":18.654088},{"c":18.71,"h":18.75,"l":18.67,"n":220,"o":18.67,"t":"2026-10-02T17:00:00Z","v":9415,"vw":18.7057},{"c":18.68,"h":18.73,"l":18.68,"n":179,"o":18.725,"t":"2026-10-02T17:15:00Z","v":10215,"vw":18.720481},{"c":18.845,"h":18.89,"l":18.67,"n":334,"o":18.67,"t":"2026-10-02T17:30:00Z","v":19164,"vw":18.782506},{"c":18.92,"h":18.94,"l":18.85,"n":307,"o":18.85,"t":"2026-10-02T17:45:00Z","v":8828,"vw":18.90934},{"c":18.95,"h":18.95,"l":18.93,"n":262,"o":18.93,"t":"2026-10-02T18:00:00Z","v":12794,"vw":18.937223},{"c":18.875,"h":18.96,"l":18.875,"n":346,"o":18.96,"t":"2026-10-02T18:15:00Z","v":11931,"vw":18.906586},{"c":18.815,"h":18.87,"l":18.8,"n":367,"o":18.87,"t":"2026-10-02T18:30:00Z","v":16285,"vw":18.853709},{"c":18.7,"h":18.83,"l":18.695,"n":596,"o":18.815,"t":"2026-10-02T18:45:00Z","v":42986,"vw":18.793677},{"c":18.65,"h":18.7,"l":18.65,"n":373,"o":18.7,"t":"2026-10-02T19:00:00Z","v":15906,"vw":18.671428},{"c":18.74,"h":18.77,"l":18.65,"n":497,"o":18.65,"t":"2026-10-02T19:15:00Z","v":25649,"vw":18.707353},{"c":18.73,"h":18.805,"l":18.73,"n":879,"o":18.74,"t":"2026-10-02T19:30:00Z","v":63458,"vw":18.754719},{"c":18.685,"h":18.76,"l":18.66,"n":1559,"o":18.72,"t":"2026-10-02T19:45:00Z","v":82274,"vw":18.705846},{"c":18.67,"h":18.67,"l":18.67,"n":23,"o":18.67,"t":"2026-10-02T20:00:00Z","v":154366,"vw":18.67},{"c":18.22,"h":18.59,"l":18.16,"n":206,"o":18.59,"t":"2026-10-05T13:30:00Z","v":20394,"vw":18.300061},{"c":18.17,"h":18.34,"l":18.135,"n":123,"o":18.3,"t":"2026-10-05T13:45:00Z","v":10170,"vw":18.216247},{"c":18.33,"h":18.36,"l":18.145,"n":165,"o":18.15,"t":"2026-10-05T14:00:00Z","v":13693,"vw":18.207899},{"c":18.43,"h":18.52,"l":18.35,"n":279,"o":18.36,"t":"2026-10-05T14:15:00Z","v":14211,"vw":18.430626},{"c":18.455,"h":18.46,"l":18.355,"n":217,"o":18.41,"t":"2026-10-05T14:30:00Z","v":9775,"vw":18.409445},{"c":18.375,"h":18.4799,"l":18.355,"n":278,"o":18.4799,"t":"2026-10-05T14:45:00Z","v":12553,"vw":18.408899},{"c":18.4495,"h":18.5,"l":18.36,"n":127,"o":18.385,"t":"2026-10-05T15:00:00Z","v":3607,"vw":18.429587},{"c":18.5,"h":18.56,"l":18.45,"n":273,"o":18.465,"t":"2026-10-05T15:15:00Z","v":18559,"vw":18.497826},{"c":18.55,"h":18.56,"l":18.51,"n":97,"o":18.51,"t":"2026-10-05T15:30:00Z","v":3581,"vw":18.5256},{"c":18.51,"h":18.58,"l":18.51,"n":218,"o":18.56,"t":"2026-10-05T15:45:00Z","v":10609,"vw":18.551031},{"c":18.42,"h":18.51,"l":18.42,"n":194,"o":18.51,"t":"2026-10-05T16:00:00Z","v":14522,"vw":18.45656},{"c":18.46,"h":18.47,"l":18.39,"n":254,"o":18.47,"t":"2026-10-05T16:15:00Z","v":13522,"vw":18.434384},{"c":18.44,"h":18.46,"l":18.42,"n":164,"o":18.45,"t":"2026-10-05T16:30:00Z","v":6913,"vw":18.438111},{"c":18.48,"h":18.5,"l":18.45,"n":222,"o":18.45,"t":"2026-10-05T16:45:00Z","v":16124,"vw":18.47691},{"c":18.395,"h":18.49,"l":18.39,"n":314,"o":18.49,"t":"2026-10-05T17:00:00Z","v":15859,"vw":18.451263},{"c":18.42,"h":18.48,"l":18.35,"n":470,"o":18.395,"t":"2026-10-05T17:15:00Z","v":32642,"vw":18.412718},{"c":18.465,"h":18.465,"l":18.385,"n":235,"o":18.41,"t":"2026-10-05T17:30:00Z","v":20275,"vw":18.415788},{"c":18.53,"h":18.58,"l":18.44,"n":354,"o":18.465,"t":"2026-10-05T17:45:00Z","v":14533,"vw":18.513594},{"c":18.59,"h":18.62,"l":18.57,"n":355,"o":18.58,"t":"2026-10-05T18:00:00Z","v":16354,"vw":18.595164},{"c":18.5951,"h":18.61,"l":18.55,"n":404,"o":18.5914,"t":"2026-10-05T18:15:00Z","v":11350,"vw":18.575168},{"c":18.65,"h":18.65,"l":18.595,"n":269,"o":18.595,"t":"2026-10-05T18:30:00Z","v":11365,"vw":18.625805},{"c":18.72,"h":18.725,"l":18.64,"n":372,"o":18.65,"t":"2026-10-05T18:45:00Z","v":19683,"vw":18.688978},{"c":18.7,"h":18.725,"l":18.68,"n":538,"o":18.725,"t":"2026-10-05T19:00:00Z","v":38796,"vw":18.69237},{"c":18.69,"h":18.7561,"l":18.68,"n":688,"o":18.69,"t":"2026-10-05T19:15:00Z","v":35571,"vw":18.713431},{"c":18.61,"h":18.705,"l":18.6,"n":636,"o":18.7,"t":"2026-10-05T19:30:00Z","v":36162,"vw":18.638416},{"c":18.62,"h":18.76,"l":18.535,"n":2795,"o":18.61,"t":"2026-10-05T19:45:00Z","v":208599,"vw":18.629726},{"c":18.61,"h":18.61,"l":18.61,"n":32,"o":18.61,"t":"2026-10-05T20:00:00Z","v":139218,"vw":18.61},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-05T20:30:00Z","v":200,"vw":18.61},{"c":19.02,"h":19.02,"l":18.76,"n":13,"o":18.76,"t":"2026-10-05T23:30:00Z","v":1277,"vw":18.898274},{"c":18.83,"h":18.83,"l":18.83,"n":3,"o":18.83,"t":"2026-10-06T08:00:00Z","v":1817,"vw":18.83},{"c":19.1,"h":19.115,"l":18.66,"n":96,"o":18.89,"t":"2026-10-06T13:30:00Z","v":9402,"vw":18.915897},{"c":19.07,"h":19.15,"l":18.9,"n":644,"o":19.06,"t":"2026-10-06T13:45:00Z","v":71420,"vw":19.091336},{"c":19.26,"h":19.49,"l":19.105,"n":363,"o":19.13,"t":"2026-10-06T14:00:00Z","v":27485,"vw":19.266603},{"c":19.225,"h":19.27,"l":19.14,"n":357,"o":19.26,"t":"2026-10-06T14:15:00Z","v":27084,"vw":19.199263},{"c":19.42,"h":19.435,"l":19.22,"n":433,"o":19.22,"t":"2026-10-06T14:30:00Z","v":23127,"vw":19.352416},{"c":19.52,"h":19.58,"l":19.425,"n":347,"o":19.425,"t":"2026-10-06T14:45:00Z","v":23070,"vw":19.518784},{"c":19.57,"h":19.58,"l":19.47,"n":262,"o":19.535,"t":"2026-10-06T15:00:00Z","v":14385,"vw":19.528203},{"c":19.82,"h":19.83,"l":19.57,"n":504,"o":19.57,"t":"2026-10-06T15:15:00Z","v":31049,"vw":19.658462},{"c":19.88,"h":19.88,"l":19.78,"n":176,"o":19.8325,"t":"2026-10-06T15:30:00Z","v":12333,"vw":19.81002},{"c":19.875,"h":19.94,"l":19.85,"n":275,"o":19.92,"t":"2026-10-06T15:45:00Z","v":12904,"vw":19.89393},{"c":19.86,"h":19.94,"l":19.85,"n":264,"o":19.875,"t":"2026-10-06T16:00:00Z","v":15430,"vw":19.889997},{"c":19.98,"h":19.99,"l":19.865,"n":225,"o":19.865,"t":"2026-10-06T16:15:00Z","v":10816,"vw":19.914217},{"c":19.9,"h":20.03,"l":19.83,"n":248,"o":19.975,"t":"2026-10-06T16:30:00Z","v":18397,"vw":19.928158},{"c":19.965,"h":19.99,"l":19.92,"n":156,"o":19.92,"t":"2026-10-06T16:45:00Z","v":6534,"vw":19.944875},{"c":19.9601,"h":20.04,"l":19.94,"n":431,"o":19.94,"t":"2026-10-06T17:00:00Z","v":26133,"vw":20.004884},{"c":20.08,"h":20.08,"l":19.96,"n":301,"o":20.01,"t":"2026-10-06T17:15:00Z","v":22977,"vw":20.017189},{"c":20.13,"h":20.13,"l":20.01,"n":376,"o":20.095,"t":"2026-10-06T17:30:00Z","v":24750,"vw":20.073896},{"c":20.012,"h":20.19,"l":20.005,"n":560,"o":20.14,"t":"2026-10-06T17:45:00Z","v":42723,"vw":20.119609},{"c":20.035,"h":20.065,"l":19.995,"n":309,"o":20.03,"t":"2026-10-06T18:00:00Z","v":24125,"vw":20.022625},{"c":20.07,"h":20.09,"l":19.8901,"n":497,"o":20.035,"t":"2026-10-06T18:15:00Z","v":33763,"vw":19.992526},{"c":20.22,"h":20.22,"l":20.05,"n":294,"o":20.08,"t":"2026-10-06T18:30:00Z","v":14492,"vw":20.145103},{"c":20.165,"h":20.205,"l":20.11,"n":301,"o":20.205,"t":"2026-10-06T18:45:00Z","v":11939,"vw":20.165119},{"c":20.04,"h":20.21,"l":20.04,"n":473,"o":20.18,"t":"2026-10-06T19:00:00Z","v":21918,"vw":20.144311},{"c":20.13,"h":20.15,"l":19.895,"n":839,"o":20.06,"t":"2026-10-06T19:15:00Z","v":62940,"vw":20.036813},{"c":20.06,"h":20.1696,"l":20.03,"n":983,"o":20.125,"t":"2026-10-06T19:30:00Z","v":58420,"vw":20.109831},{"c":20.18,"h":20.19,"l":20.02,"n":2137,"o":20.075,"t":"2026-10-06T19:45:00Z","v":152259,"vw":20.128924},{"c":20.18,"h":20.18,"l":20.18,"n":15,"o":20.18,"t":"2026-10-06T20:00:00Z","v":129292,"vw":20.18},{"c":20.18,"h":20.18,"l":20.18,"n":2,"o":20.18,"t":"2026-10-06T20:30:00Z","v":3993,"vw":20.18},{"c":20.04,"h":20.18,"l":20,"n":107,"o":20.18,"t":"2026-10-07T13:30:00Z","v":8452,"vw":20.129761},{"c":19.81,"h":20,"l":19.77,"n":80,"o":19.99,"t":"2026-10-07T13:45:00Z","v":6678,"vw":19.930732},{"c":19.85,"h":19.92,"l":19.73,"n":353,"o":19.83,"t":"2026-10-07T14:00:00Z","v":47455,"vw":19.811714},{"c":19.79,"h":19.855,"l":19.76,"n":182,"o":19.855,"t":"2026-10-07T14:15:00Z","v":17343,"vw":19.812708},{"c":19.79,"h":19.83,"l":19.77,"n":174,"o":19.8,"t":"2026-10-07T14:30:00Z","v":8005,"vw":19.804959},{"c":19.84,"h":19.9,"l":19.8,"n":290,"o":19.8075,"t":"2026-10-07T14:45:00Z","v":15929,"vw":19.840473},{"c":19.87,"h":19.87,"l":19.835,"n":123,"o":19.87,"t":"2026-10-07T15:00:00Z","v":5175,"vw":19.851567},{"c":19.75,"h":19.87,"l":19.74,"n":210,"o":19.855,"t":"2026-10-07T15:15:00Z","v":9064,"vw":19.795936},{"c":19.8,"h":19.83,"l":19.76,"n":178,"o":19.76,"t":"2026-10-07T15:30:00Z","v":5925,"vw":19.792951},{"c":19.82,"h":19.82,"l":19.77,"n":213,"o":19.77,"t":"2026-10-07T15:45:00Z","v":7994,"vw":19.807509},{"c":19.865,"h":19.87,"l":19.79,"n":339,"o":19.83,"t":"2026-10-07T16:00:00Z","v":13025,"vw":19.832164},{"c":19.95,"h":19.95,"l":19.865,"n":257,"o":19.865,"t":"2026-10-07T16:15:00Z","v":7705,"vw":19.916446},{"c":19.885,"h":19.95,"l":19.86,"n":160,"o":19.95,"t":"2026-10-07T16:30:00Z","v":7507,"vw":19.890949},{"c":19.81,"h":19.95,"l":19.81,"n":312,"o":19.91,"t":"2026-10-07T16:45:00Z","v":13299,"vw":19.911763},{"c":19.86,"h":19.88,"l":19.78,"n":271,"o":19.83,"t":"2026-10-07T17:00:00Z","v":38133,"vw":19.849045},{"c":19.42,"h":19.86,"l":19.41,"n":603,"o":19.86,"t":"2026-10-07T17:15:00Z","v":64523,"vw":19.640293},{"c":19.39,"h":19.43,"l":19.29,"n":433,"o":19.3584,"t":"2026-10-07T17:30:00Z","v":42580,"vw":19.361016},{"c":19.33,"h":19.4129,"l":19.33,"n":287,"o":19.39,"t":"2026-10-07T17:45:00Z","v":14494,"vw":19.378903},{"c":19.16,"h":19.33,"l":19.16,"n":462,"o":19.32,"t":"2026-10-07T18:00:00Z","v":38721,"vw":19.283437},{"c":19.09,"h":19.175,"l":19.06,"n":487,"o":19.16,"t":"2026-10-07T18:15:00Z","v":26753,"vw":19.108482},{"c":19.2429,"h":19.26,"l":19.08,"n":442,"o":19.09,"t":"2026-10-07T18:30:00Z","v":22464,"vw":19.152241},{"c":19.22,"h":19.26,"l":19.21,"n":363,"o":19.225,"t":"2026-10-07T18:45:00Z","v":19538,"vw":19.230808},{"c":19.145,"h":19.215,"l":19.08,"n":557,"o":19.215,"t":"2026-10-07T19:00:00Z","v":33604,"vw":19.142754},{"c":19.225,"h":19.32,"l":19.06,"n":930,"o":19.145,"t":"2026-10-07T19:15:00Z","v":98484,"vw":19.228529},{"c":19.37,"h":19.37,"l":19.18,"n":903,"o":19.23,"t":"2026-10-07T19:30:00Z","v":40702,"vw":19.280603},{"c":19.5,"h":19.53,"l":19.33,"n":2142,"o":19.37,"t":"2026-10-07T19:45:00Z","v":164069,"vw":19.452223},{"c":19.5,"h":19.5,"l":19.5,"n":23,"o":19.5,"t":"2026-10-07T20:00:00Z","v":135072,"vw":19.5},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-07T20:30:00Z","v":603,"vw":19.5},{"c":19.4,"h":19.4,"l":19.4,"n":3,"o":19.4,"t":"2026-10-08T13:00:00Z","v":251,"vw":19.4},{"c":19.5281,"h":19.5281,"l":19.36,"n":115,"o":19.4,"t":"2026-10-08T13:30:00Z","v":6164,"vw":19.419913},{"c":19.5,"h":19.61,"l":19.48,"n":105,"o":19.51,"t":"2026-10-08T13:45:00Z","v":4164,"vw":19.509299},{"c":19.46,"h":19.57,"l":19.46,"n":86,"o":19.56,"t":"2026-10-08T14:00:00Z","v":3482,"vw":19.510907},{"c":19.495,"h":19.53,"l":19.43,"n":63,"o":19.4888,"t":"2026-10-08T14:15:00Z","v":6534,"vw":19.492765},{"c":19.62,"h":19.62,"l":19.495,"n":472,"o":19.495,"t":"2026-10-08T14:30:00Z","v":2959,"vw":19.545486},{"c":19.58,"h":19.58,"l":19.56,"n":37,"o":19.58,"t":"2026-10-08T14:45:00Z","v":997,"vw":19.5725},{"c":19.46,"h":19.62,"l":19.43,"n":509,"o":19.585,"t":"2026-10-08T15:00:00Z","v":41121,"vw":19.485086},{"c":19.515,"h":19.53,"l":19.45,"n":134,"o":19.47,"t":"2026-10-08T15:15:00Z","v":8622,"vw":19.479317},{"c":19.6,"h":19.6,"l":19.51,"n":211,"o":19.51,"t":"2026-10-08T15:30:00Z","v":7468,"vw":19.53967},{"c":19.49,"h":19.595,"l":19.49,"n":118,"o":19.59,"t":"2026-10-08T15:45:00Z","v":4197,"vw":19.549018},{"c":19.51,"h":19.5627,"l":19.49,"n":199,"o":19.49,"t":"2026-10-08T16:00:00Z","v":10391,"vw":19.506027},{"c":19.53,"h":19.66,"l":19.5,"n":243,"o":19.54,"t":"2026-10-08T16:15:00Z","v":10111,"vw":19.584573},{"c":19.555,"h":19.56,"l":19.49,"n":134,"o":19.54,"t":"2026-10-08T16:30:00Z","v":6906,"vw":19.527595},{"c":19.68,"h":19.71,"l":19.55,"n":222,"o":19.55,"t":"2026-10-08T16:45:00Z","v":9330,"vw":19.643657},{"c":19.67,"h":19.67,"l":19.61,"n":148,"o":19.65,"t":"2026-10-08T17:00:00Z","v":4969,"vw":19.637364},{"c":19.655,"h":19.72,"l":19.62,"n":246,"o":19.68,"t":"2026-10-08T17:15:00Z","v":11392,"vw":19.679426},{"c":19.69,"h":19.69,"l":19.645,"n":126,"o":19.685,"t":"2026-10-08T17:30:00Z","v":4442,"vw":19.670619},{"c":19.78,"h":19.79,"l":19.67,"n":279,"o":19.69,"t":"2026-10-08T17:45:00Z","v":17637,"vw":19.716073},{"c":19.74,"h":19.765,"l":19.72,"n":173,"o":19.765,"t":"2026-10-08T18:00:00Z","v":8511,"vw":19.749631},{"c":19.69,"h":19.76,"l":19.69,"n":252,"o":19.74,"t":"2026-10-08T18:15:00Z","v":8449,"vw":19.715419},{"c":19.685,"h":19.7,"l":19.68,"n":175,"o":19.69,"t":"2026-10-08T18:30:00Z","v":4773,"vw":19.691042},{"c":19.66,"h":19.705,"l":19.66,"n":172,"o":19.7,"t":"2026-10-08T18:45:00Z","v":6755,"vw":19.67984},{"c":19.66,"h":19.72,"l":19.6,"n":311,"o":19.66,"t":"2026-10-08T19:00:00Z","v":11209,"vw":19.65821},{"c":19.655,"h":19.665,"l":19.605,"n":338,"o":19.65,"t":"2026-10-08T19:15:00Z","v":14618,"vw":19.637243},{"c":19.69,"h":19.71,"l":19.64,"n":447,"o":19.66,"t":"2026-10-08T19:30:00Z","v":23158,"vw":19.679762},{"c":19.65,"h":19.71,"l":19.61,"n":1415,"o":19.71,"t":"2026-10-08T19:45:00Z","v":83953,"vw":19.65489},{"c":19.66,"h":19.66,"l":19.66,"n":33,"o":19.66,"t":"2026-10-08T20:00:00Z","v":238997,"vw":19.66},{"c":19.55,"h":19.7,"l":19.55,"n":72,"o":19.68,"t":"2026-10-09T13:30:00Z","v":4599,"vw":19.662642},{"c":19.53,"h":19.57,"l":19.35,"n":20,"o":19.57,"t":"2026-10-09T13:45:00Z","v":754,"vw":19.499286},{"c":19.47,"h":19.57,"l":19.435,"n":134,"o":19.57,"t":"2026-10-09T14:00:00Z","v":10626,"vw":19.472908},{"c":19.42,"h":19.52,"l":19.4101,"n":132,"o":19.435,"t":"2026-10-09T14:15:00Z","v":5126,"vw":19.452094},{"c":19.32,"h":19.38,"l":19.32,"n":61,"o":19.38,"t":"2026-10-09T14:30:00Z","v":3043,"vw":19.337091},{"c":19.36,"h":19.44,"l":19.31,"n":188,"o":19.32,"t":"2026-10-09T14:45:00Z","v":6640,"vw":19.353774},{"c":19.435,"h":19.435,"l":19.345,"n":95,"o":19.345,"t":"2026-10-09T15:00:00Z","v":5485,"vw":19.39723},{"c":19.45,"h":19.47,"l":19.43,"n":82,"o":19.47,"t":"2026-10-09T15:15:00Z","v":4313,"vw":19.446012},{"c":19.43,"h":19.46,"l":19.42,"n":29,"o":19.42,"t":"2026-10-09T15:30:00Z","v":1573,"vw":19.441958},{"c":19.545,"h":19.55,"l":19.41,"n":152,"o":19.435,"t":"2026-10-09T15:45:00Z","v":5961,"vw":19.467279},{"c":19.45,"h":19.5437,"l":19.45,"n":287,"o":19.54,"t":"2026-10-09T16:00:00Z","v":18447,"vw":19.50662},{"c":19.48,"h":19.51,"l":19.435,"n":129,"o":19.435,"t":"2026-10-09T16:15:00Z","v":4347,"vw":19.471895},{"c":19.53,"h":19.53,"l":19.51,"n":36,"o":19.51,"t":"2026-10-09T16:30:00Z","v":1130,"vw":19.515714},{"c":19.615,"h":19.629,"l":19.525,"n":198,"o":19.55,"t":"2026-10-09T16:45:00Z","v":12429,"vw":19.575388},{"c":19.6,"h":19.67,"l":19.58,"n":186,"o":19.63,"t":"2026-10-09T17:00:00Z","v":9313,"vw":19.613861},{"c":19.59,"h":19.63,"l":19.58,"n":144,"o":19.6,"t":"2026-10-09T17:15:00Z","v":7218,"vw":19.600351},{"c":19.62,"h":19.63,"l":19.59,"n":136,"o":19.61,"t":"2026-10-09T17:30:00Z","v":5932,"vw":19.605017},{"c":19.6,"h":19.62,"l":19.59,"n":114,"o":19.62,"t":"2026-10-09T17:45:00Z","v":3264,"vw":19.6035},{"c":19.51,"h":19.585,"l":19.51,"n":202,"o":19.58,"t":"2026-10-09T18:00:00Z","v":8230,"vw":19.535827},{"c":19.52,"h":19.525,"l":19.5,"n":116,"o":19.515,"t":"2026-10-09T18:15:00Z","v":5127,"vw":19.514989},{"c":19.555,"h":19.58,"l":19.48,"n":224,"o":19.51,"t":"2026-10-09T18:30:00Z","v":12293,"vw":19.520869},{"c":19.6,"h":19.64,"l":19.55,"n":270,"o":19.56,"t":"2026-10-09T18:45:00Z","v":13378,"vw":19.594617},{"c":19.495,"h":19.6,"l":19.48,"n":211,"o":19.6,"t":"2026-10-09T19:00:00Z","v":10747,"vw":19.518457},{"c":19.53,"h":19.53,"l":19.46,"n":371,"o":19.495,"t":"2026-10-09T19:15:00Z","v":19894,"vw":19.498154},{"c":19.48,"h":19.5,"l":19.42,"n":415,"o":19.49,"t":"2026-10-09T19:30:00Z","v":18706,"vw":19.461792},{"c":19.33,"h":19.48,"l":19.33,"n":1200,"o":19.45,"t":"2026-10-09T19:45:00Z","v":64768,"vw":19.417917},{"c":19.35,"h":19.35,"l":19.35,"n":16,"o":19.35,"t":"2026-10-09T20:00:00Z","v":83312,"vw":19.35},{"c":19.015,"h":19.29,"l":18.995,"n":139,"o":19.29,"t":"2026-10-12T13:30:00Z","v":10593,"vw":19.077398},{"c":18.91,"h":18.92,"l":18.86,"n":45,"o":18.92,"t":"2026-10-12T13:45:00Z","v":1588,"vw":18.907273},{"c":19.1,"h":19.16,"l":18.95,"n":244,"o":18.955,"t":"2026-10-12T14:00:00Z","v":23306,"vw":19.063523},{"c":19.075,"h":19.12,"l":19.04,"n":178,"o":19.0401,"t":"2026-10-12T14:15:00Z","v":9301,"vw":19.057357},{"c":19.195,"h":19.21,"l":19.065,"n":142,"o":19.075,"t":"2026-10-12T14:30:00Z","v":4605,"vw":19.122158},{"c":19.32,"h":19.32,"l":19.2,"n":130,"o":19.26,"t":"2026-10-12T14:45:00Z","v":7924,"vw":19.26438},{"c":19.175,"h":19.295,"l":19.14,"n":190,"o":19.295,"t":"2026-10-12T15:00:00Z","v":11904,"vw":19.216243},{"c":19.185,"h":19.2,"l":19.165,"n":77,"o":19.19,"t":"2026-10-12T15:15:00Z","v":3175,"vw":19.181538},{"c":19.275,"h":19.275,"l":19.185,"n":110,"o":19.185,"t":"2026-10-12T15:30:00Z","v":6434,"vw":19.256697},{"c":19.27,"h":19.295,"l":19.25,"n":200,"o":19.27,"t":"2026-10-12T15:45:00Z","v":9823,"vw":19.264912},{"c":19.22,"h":19.27,"l":19.21,"n":94,"o":19.27,"t":"2026-10-12T16:00:00Z","v":2479,"vw":19.234546},{"c":19.19,"h":19.25,"l":19.17,"n":183,"o":19.22,"t":"2026-10-12T16:15:00Z","v":6675,"vw":19.205108},{"c":19.22,"h":19.23,"l":19.19,"n":95,"o":19.19,"t":"2026-10-12T16:30:00Z","v":4012,"vw":19.213375},{"c":19.24,"h":19.24,"l":19.205,"n":68,"o":19.205,"t":"2026-10-12T16:45:00Z","v":2015,"vw":19.217917},{"c":19.26,"h":19.26,"l":19.19,"n":443,"o":19.24,"t":"2026-10-12T17:00:00Z","v":22229,"vw":19.217139},{"c":19.285,"h":19.31,"l":19.26,"n":141,"o":19.26,"t":"2026-10-12T17:15:00Z","v":8815,"vw":19.27279},{"c":19.28,"h":19.29,"l":19.24,"n":175,"o":19.285,"t":"2026-10-12T17:30:00Z","v":8194,"vw":19.265657},{"c":19.295,"h":19.32,"l":19.28,"n":74,"o":19.28,"t":"2026-10-12T17:45:00Z","v":3530,"vw":19.294199},{"c":19.37,"h":19.3999,"l":19.305,"n":246,"o":19.3106,"t":"2026-10-12T18:00:00Z","v":10964,"vw":19.363289},{"c":19.335,"h":19.36,"l":19.33,"n":122,"o":19.35,"t":"2026-10-12T18:15:00Z","v":6429,"vw":19.337225},{"c":19.3499,"h":19.38,"l":19.33,"n":256,"o":19.35,"t":"2026-10-12T18:30:00Z","v":14809,"vw":19.354158},{"c":19.3499,"h":19.36,"l":19.3201,"n":206,"o":19.35,"t":"2026-10-12T18:45:00Z","v":7507,"vw":19.34861},{"c":19.325,"h":19.34,"l":19.31,"n":239,"o":19.335,"t":"2026-10-12T19:00:00Z","v":7795,"vw":19.329581},{"c":19.315,"h":19.33,"l":19.305,"n":126,"o":19.31,"t":"2026-10-12T19:15:00Z","v":5216,"vw":19.316773},{"c":19.37,"h":19.37,"l":19.3,"n":401,"o":19.315,"t":"2026-10-12T19:30:00Z","v":15224,"vw":19.330449},{"c":19.43,"h":19.43,"l":19.32,"n":1212,"o":19.37,"t":"2026-10-12T19:45:00Z","v":61771,"vw":19.388937},{"c":19.44,"h":19.44,"l":19.44,"n":25,"o":19.44,"t":"2026-10-12T20:00:00Z","v":58425,"vw":19.44},{"c":19.44,"h":19.44,"l":19.44,"n":1,"o":19.44,"t":"2026-10-12T20:30:00Z","v":1504,"vw":19.44},{"c":19.645,"h":19.69,"l":19.645,"n":10,"o":19.69,"t":"2026-10-13T13:30:00Z","v":761,"vw":19.682707},{"c":19.27,"h":19.45,"l":19.27,"n":120,"o":19.45,"t":"2026-10-13T13:45:00Z","v":4806,"vw":19.385292},{"c":19.255,"h":19.26,"l":19.25,"n":23,"o":19.26,"t":"2026-10-13T14:00:00Z","v":1949,"vw":19.255653},{"c":19.2993,"h":19.35,"l":19.2993,"n":85,"o":19.33,"t":"2026-10-13T14:15:00Z","v":4616,"vw":19.318507},{"c":19.36,"h":19.375,"l":19.31,"n":192,"o":19.34,"t":"2026-10-13T14:30:00Z","v":7548,"vw":19.340513},{"c":19.32,"h":19.36,"l":19.31,"n":113,"o":19.32,"t":"2026-10-13T14:45:00Z","v":5787,"vw":19.327493},{"c":19.4,"h":19.4,"l":19.32,"n":126,"o":19.335,"t":"2026-10-13T15:00:00Z","v":7010,"vw":19.366937},{"c":19.445,"h":19.51,"l":19.3701,"n":119,"o":19.38,"t":"2026-10-13T15:15:00Z","v":8669,"vw":19.422072},{"c":19.45,"h":19.5,"l":19.44,"n":100,"o":19.445,"t":"2026-10-13T15:30:00Z","v":5925,"vw":19.469127},{"c":19.395,"h":19.45,"l":19.3701,"n":85,"o":19.45,"t":"2026-10-13T15:45:00Z","v":8197,"vw":19.397308},{"c":19.4,"h":19.4,"l":19.35,"n":126,"o":19.39,"t":"2026-10-13T16:00:00Z","v":6014,"vw":19.382146},{"c":19.315,"h":19.37,"l":19.315,"n":71,"o":19.36,"t":"2026-10-13T16:15:00Z","v":2929,"vw":19.340833},{"c":19.31,"h":19.34,"l":19.3,"n":70,"o":19.315,"t":"2026-10-13T16:30:00Z","v":4225,"vw":19.319734},{"c":19.33,"h":19.34,"l":19.315,"n":39,"o":19.315,"t":"2026-10-13T16:45:00Z","v":1987,"vw":19.332935},{"c":19.3844,"h":19.44,"l":19.31,"n":187,"o":19.33,"t":"2026-10-13T17:00:00Z","v":10877,"vw":19.363315},{"c":19.415,"h":19.44,"l":19.41,"n":53,"o":19.42,"t":"2026-10-13T17:15:00Z","v":3300,"vw":19.418777},{"c":19.38,"h":19.46,"l":19.37,"n":191,"o":19.43,"t":"2026-10-13T17:30:00Z","v":10283,"vw":19.419967},{"c":19.395,"h":19.395,"l":19.35,"n":81,"o":19.365,"t":"2026-10-13T17:45:00Z","v":4791,"vw":19.37076},{"c":19.525,"h":19.525,"l":19.39,"n":131,"o":19.39,"t":"2026-10-13T18:00:00Z","v":7323,"vw":19.464609},{"c":19.45,"h":19.54,"l":19.37,"n":397,"o":19.525,"t":"2026-10-13T18:15:00Z","v":49195,"vw":19.425441},{"c":19.29,"h":19.5,"l":19.27,"n":393,"o":19.46,"t":"2026-10-13T18:30:00Z","v":27773,"vw":19.398841},{"c":19.22,"h":19.28,"l":19.15,"n":419,"o":19.28,"t":"2026-10-13T18:45:00Z","v":33288,"vw":19.238637},{"c":19.25,"h":19.26,"l":19.17,"n":400,"o":19.24,"t":"2026-10-13T19:00:00Z","v":37690,"vw":19.225736},{"c":19.085,"h":19.25,"l":19.06,"n":288,"o":19.25,"t":"2026-10-13T19:15:00Z","v":13931,"vw":19.158954},{"c":19.06,"h":19.16,"l":19.06,"n":400,"o":19.11,"t":"2026-10-13T19:30:00Z","v":18985,"vw":19.115484},{"c":19.25,"h":19.29,"l":19.03,"n":1491,"o":19.05,"t":"2026-10-13T19:45:00Z","v":134760,"vw":19.131403},{"c":19.27,"h":19.27,"l":19.27,"n":30,"o":19.27,"t":"2026-10-13T20:00:00Z","v":99428,"vw":19.27},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-13T20:30:00Z","v":336,"vw":19.27},{"c":19.13,"h":19.24,"l":19.1,"n":29,"o":19.14,"t":"2026-10-14T13:30:00Z","v":3887,"vw":19.14091},{"c":19.1,"h":19.17,"l":19,"n":52,"o":19.17,"t":"2026-10-14T13:45:00Z","v":2759,"vw":19.057824},{"c":19.025,"h":19.11,"l":19.02,"n":133,"o":19.08,"t":"2026-10-14T14:00:00Z","v":4946,"vw":19.064028},{"c":18.93,"h":19.055,"l":18.93,"n":140,"o":19.04,"t":"2026-10-14T14:15:00Z","v":8889,"vw":18.97747},{"c":18.895,"h":18.955,"l":18.88,"n":226,"o":18.955,"t":"2026-10-14T14:30:00Z","v":8333,"vw":18.910173},{"c":18.77,"h":18.91,"l":18.75,"n":157,"o":18.895,"t":"2026-10-14T14:45:00Z","v":6169,"vw":18.84961},{"c":18.75,"h":18.77,"l":18.7,"n":55,"o":18.72,"t":"2026-10-14T15:00:00Z","v":2477,"vw":18.733936},{"c":18.75,"h":18.76,"l":18.7,"n":125,"o":18.76,"t":"2026-10-14T15:15:00Z","v":6482,"vw":18.736989},{"c":18.65,"h":18.71,"l":18.62,"n":162,"o":18.7,"t":"2026-10-14T15:30:00Z","v":6521,"vw":18.670492},{"c":18.66,"h":18.68,"l":18.635,"n":111,"o":18.68,"t":"2026-10-14T15:45:00Z","v":6576,"vw":18.658099},{"c":18.61,"h":18.66,"l":18.585,"n":165,"o":18.66,"t":"2026-10-14T16:00:00Z","v":6362,"vw":18.608522},{"c":18.62,"h":18.64,"l":18.59,"n":116,"o":18.62,"t":"2026-10-14T16:15:00Z","v":3582,"vw":18.628494},{"c":18.625,"h":18.65,"l":18.575,"n":159,"o":18.58,"t":"2026-10-14T16:30:00Z","v":8409,"vw":18.612594},{"c":18.51,"h":18.605,"l":18.51,"n":105,"o":18.605,"t":"2026-10-14T16:45:00Z","v":3072,"vw":18.553151},{"c":18.56,"h":18.575,"l":18.505,"n":109,"o":18.505,"t":"2026-10-14T17:00:00Z","v":6826,"vw":18.525463},{"c":18.48,"h":18.55,"l":18.48,"n":130,"o":18.55,"t":"2026-10-14T17:15:00Z","v":6489,"vw":18.507866},{"c":18.55,"h":18.55,"l":18.48,"n":203,"o":18.485,"t":"2026-10-14T17:30:00Z","v":8541,"vw":18.510136},{"c":18.515,"h":18.565,"l":18.515,"n":100,"o":18.565,"t":"2026-10-14T17:45:00Z","v":5196,"vw":18.539632},{"c":18.47,"h":18.515,"l":18.45,"n":183,"o":18.515,"t":"2026-10-14T18:00:00Z","v":7308,"vw":18.473556},{"c":18.38,"h":18.48,"l":18.38,"n":258,"o":18.48,"t":"2026-10-14T18:15:00Z","v":8929,"vw":18.425187},{"c":18.27,"h":18.38,"l":18.27,"n":314,"o":18.38,"t":"2026-10-14T18:30:00Z","v":18826,"vw":18.327521},{"c":18.37,"h":18.39,"l":18.285,"n":283,"o":18.3,"t":"2026-10-14T18:45:00Z","v":16515,"vw":18.347737},{"c":18.39,"h":18.46,"l":18.35,"n":275,"o":18.38,"t":"2026-10-14T19:00:00Z","v":15250,"vw":18.419943},{"c":18.375,"h":18.43,"l":18.34,"n":327,"o":18.405,"t":"2026-10-14T19:15:00Z","v":15486,"vw":18.394892},{"c":18.33,"h":18.37,"l":18.27,"n":560,"o":18.37,"t":"2026-10-14T19:30:00Z","v":28672,"vw":18.312415},{"c":18.31,"h":18.365,"l":18.22,"n":1460,"o":18.3,"t":"2026-10-14T19:45:00Z","v":90601,"vw":18.309159},{"c":18.29,"h":18.29,"l":18.29,"n":34,"o":18.29,"t":"2026-10-14T20:00:00Z","v":90739,"vw":18.29},{"c":18.65,"h":18.76,"l":18.63,"n":56,"o":18.63,"t":"2026-10-15T13:30:00Z","v":4282,"vw":18.664809},{"c":18.8,"h":18.86,"l":18.6401,"n":74,"o":18.7,"t":"2026-10-15T13:45:00Z","v":3109,"vw":18.679411},{"c":18.67,"h":18.81,"l":18.6335,"n":330,"o":18.8,"t":"2026-10-15T14:00:00Z","v":24252,"vw":18.716148},{"c":18.6,"h":18.74,"l":18.58,"n":191,"o":18.73,"t":"2026-10-15T14:15:00Z","v":9029,"vw":18.637282},{"c":18.68,"h":18.738,"l":18.6,"n":310,"o":18.6,"t":"2026-10-15T14:30:00Z","v":24005,"vw":18.668205},{"c":18.538231,"h":18.615,"l":18.525,"n":188,"o":18.61,"t":"2026-10-15T14:45:00Z","v":10280,"vw":18.556869},{"c":18.51,"h":18.56,"l":18.51,"n":284,"o":18.55,"t":"2026-10-15T15:00:00Z","v":9549,"vw":18.533128},{"c":18.395,"h":18.53,"l":18.395,"n":124,"o":18.53,"t":"2026-10-15T15:15:00Z","v":5200,"vw":18.468068},{"c":18.4,"h":18.47,"l":18.4,"n":237,"o":18.42,"t":"2026-10-15T15:30:00Z","v":8253,"vw":18.425638},{"c":18.35,"h":18.455,"l":18.35,"n":212,"o":18.41,"t":"2026-10-15T15:45:00Z","v":4682,"vw":18.395873},{"c":18.325,"h":18.34,"l":18.3165,"n":187,"o":18.32,"t":"2026-10-15T16:00:00Z","v":3624,"vw":18.331433},{"c":18.45,"h":18.45,"l":18.295,"n":172,"o":18.3,"t":"2026-10-15T16:15:00Z","v":6146,"vw":18.366079},{"c":18.54,"h":18.55,"l":18.445,"n":264,"o":18.45,"t":"2026-10-15T16:30:00Z","v":11127,"vw":18.502814},{"c":18.56,"h":18.57,"l":18.505,"n":188,"o":18.53,"t":"2026-10-15T16:45:00Z","v":6458,"vw":18.553661},{"c":18.63,"h":18.67,"l":18.52,"n":434,"o":18.56,"t":"2026-10-15T17:00:00Z","v":15013,"vw":18.568176},{"c":18.63,"h":18.63,"l":18.56,"n":343,"o":18.63,"t":"2026-10-15T17:15:00Z","v":9392,"vw":18.594695},{"c":18.64,"h":18.64,"l":18.58,"n":368,"o":18.63,"t":"2026-10-15T17:30:00Z","v":11406,"vw":18.619283},{"c":18.68,"h":18.69,"l":18.58,"n":557,"o":18.62,"t":"2026-10-15T17:45:00Z","v":24545,"vw":18.614617},{"c":18.6878,"h":18.74,"l":18.66,"n":486,"o":18.66,"t":"2026-10-15T18:00:00Z","v":19394,"vw":18.706684},{"c":18.73,"h":18.75,"l":18.6801,"n":367,"o":18.6801,"t":"2026-10-15T18:15:00Z","v":15684,"vw":18.717577},{"c":18.77,"h":18.77,"l":18.71,"n":398,"o":18.74,"t":"2026-10-15T18:30:00Z","v":13661,"vw":18.739903},{"c":18.7,"h":18.76,"l":18.68,"n":538,"o":18.755,"t":"2026-10-15T18:45:00Z","v":20619,"vw":18.725448},{"c":18.75,"h":18.75,"l":18.7,"n":381,"o":18.72,"t":"2026-10-15T19:00:00Z","v":12648,"vw":18.725393},{"c":18.74,"h":18.77,"l":18.725,"n":440,"o":18.75,"t":"2026-10-15T19:15:00Z","v":16093,"vw":18.74513},{"c":18.755,"h":18.79,"l":18.72,"n":475,"o":18.745,"t":"2026-10-15T19:30:00Z","v":15710,"vw":18.750625},{"c":18.58,"h":18.77,"l":18.58,"n":1498,"o":18.77,"t":"2026-10-15T19:45:00Z","v":97978,"vw":18.649457},{"c":18.57,"h":18.57,"l":18.57,"n":21,"o":18.57,"t":"2026-10-15T20:00:00Z","v":83899,"vw":18.57},{"c":18.57,"h":18.57,"l":18.57,"n":1,"o":18.57,"t":"2026-10-15T20:30:00Z","v":122,"vw":18.57},{"c":18.635,"h":18.76,"l":18.63,"n":31,"o":18.68,"t":"2026-10-16T13:30:00Z","v":7186,"vw":18.672637},{"c":18.675,"h":18.74,"l":18.645,"n":45,"o":18.645,"t":"2026-10-16T13:45:00Z","v":5583,"vw":18.701662},{"c":18.715,"h":18.79,"l":18.7,"n":94,"o":18.7,"t":"2026-10-16T14:00:00Z","v":4818,"vw":18.742632},{"c":18.72,"h":18.72,"l":18.715,"n":29,"o":18.715,"t":"2026-10-16T14:15:00Z","v":750,"vw":18.716667},{"c":18.56,"h":18.725,"l":18.56,"n":116,"o":18.725,"t":"2026-10-16T14:30:00Z","v":3480,"vw":18.646351},{"c":18.57,"h":18.59,"l":18.56,"n":116,"o":18.58,"t":"2026-10-16T14:45:00Z","v":2327,"vw":18.578},{"c":18.655,"h":18.6799,"l":18.57,"n":64,"o":18.57,"t":"2026-10-16T15:00:00Z","v":1624,"vw":18.642425},{"c":18.66,"h":18.6799,"l":18.645,"n":129,"o":18.66,"t":"2026-10-16T15:15:00Z","v":3453,"vw":18.665074},{"c":18.645,"h":18.68,"l":18.635,"n":152,"o":18.66,"t":"2026-10-16T15:30:00Z","v":4716,"vw":18.654287},{"c":18.6,"h":18.645,"l":18.595,"n":100,"o":18.645,"t":"2026-10-16T15:45:00Z","v":2828,"vw":18.60989},{"c":18.49,"h":18.6,"l":18.49,"n":126,"o":18.6,"t":"2026-10-16T16:00:00Z","v":7418,"vw":18.525299},{"c":18.465,"h":18.49,"l":18.465,"n":101,"o":18.49,"t":"2026-10-16T16:15:00Z","v":4051,"vw":18.472092},{"c":18.405,"h":18.46,"l":18.345,"n":157,"o":18.45,"t":"2026-10-16T16:30:00Z","v":5531,"vw":18.41023},{"c":18.365,"h":18.425,"l":18.365,"n":91,"o":18.38,"t":"2026-10-16T16:45:00Z","v":3983,"vw":18.398621},{"c":18.375,"h":18.39,"l":18.335,"n":235,"o":18.362,"t":"2026-10-16T17:00:00Z","v":10000,"vw":18.361805},{"c":18.365,"h":18.405,"l":18.34,"n":192,"o":18.375,"t":"2026-10-16T17:15:00Z","v":11360,"vw":18.382247},{"c":18.38,"h":18.39,"l":18.345,"n":184,"o":18.36,"t":"2026-10-16T17:30:00Z","v":7205,"vw":18.362303},{"c":18.29,"h":18.375,"l":18.29,"n":155,"o":18.375,"t":"2026-10-16T17:45:00Z","v":7789,"vw":18.336414},{"c":18.315,"h":18.32,"l":18.28,"n":201,"o":18.31,"t":"2026-10-16T18:00:00Z","v":9428,"vw":18.293096},{"c":18.345,"h":18.345,"l":18.285,"n":188,"o":18.315,"t":"2026-10-16T18:15:00Z","v":9954,"vw":18.313729},{"c":18.33,"h":18.33,"l":18.305,"n":103,"o":18.33,"t":"2026-10-16T18:30:00Z","v":3066,"vw":18.315893},{"c":18.36,"h":18.36,"l":18.3228,"n":155,"o":18.33,"t":"2026-10-16T18:45:00Z","v":5437,"vw":18.336548},{"c":18.41,"h":18.42,"l":18.36,"n":265,"o":18.37,"t":"2026-10-16T19:00:00Z","v":9721,"vw":18.391807},{"c":18.45,"h":18.475,"l":18.43,"n":210,"o":18.44,"t":"2026-10-16T19:15:00Z","v":8037,"vw":18.458604},{"c":18.45,"h":18.49,"l":18.44,"n":351,"o":18.455,"t":"2026-10-16T19:30:00Z","v":13072,"vw":18.469397},{"c":18.37,"h":18.46,"l":18.35,"n":1326,"o":18.445,"t":"2026-10-16T19:45:00Z","v":80576,"vw":18.407535},{"c":18.37,"h":18.37,"l":18.37,"n":24,"o":18.37,"t":"2026-10-16T20:00:00Z","v":71458,"vw":18.37},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-19T13:15:00Z","v":201,"vw":18.35},{"c":18.135,"h":18.37,"l":18.01,"n":223,"o":18.29,"t":"2026-10-19T13:30:00Z","v":13339,"vw":18.145087},{"c":17.9,"h":18.135,"l":17.9,"n":77,"o":18.135,"t":"2026-10-19T13:45:00Z","v":2870,"vw":17.984686},{"c":17.99,"h":18.01,"l":17.89,"n":74,"o":17.91,"t":"2026-10-19T14:00:00Z","v":11664,"vw":17.984628},{"c":17.96,"h":18.04,"l":17.96,"n":137,"o":18.02,"t":"2026-10-19T14:15:00Z","v":5702,"vw":17.998319},{"c":17.885,"h":17.96,"l":17.86,"n":174,"o":17.96,"t":"2026-10-19T14:30:00Z","v":5130,"vw":17.91252},{"c":17.87,"h":17.92,"l":17.85,"n":177,"o":17.885,"t":"2026-10-19T14:45:00Z","v":5214,"vw":17.886769},{"c":18.01,"h":18.01,"l":17.8825,"n":87,"o":17.89,"t":"2026-10-19T15:00:00Z","v":7583,"vw":17.939995},{"c":17.92,"h":17.96,"l":17.91,"n":134,"o":17.94,"t":"2026-10-19T15:15:00Z","v":7771,"vw":17.929351},{"c":17.87,"h":17.895,"l":17.87,"n":111,"o":17.89,"t":"2026-10-19T15:30:00Z","v":4796,"vw":17.882852},{"c":17.855,"h":17.86,"l":17.835,"n":158,"o":17.86,"t":"2026-10-19T15:45:00Z","v":5723,"vw":17.840174},{"c":17.83,"h":17.84,"l":17.8,"n":125,"o":17.84,"t":"2026-10-19T16:00:00Z","v":4813,"vw":17.825144},{"c":17.81,"h":17.83,"l":17.8041,"n":102,"o":17.82,"t":"2026-10-19T16:15:00Z","v":2476,"vw":17.813788},{"c":17.765,"h":17.81,"l":17.765,"n":72,"o":17.81,"t":"2026-10-19T16:30:00Z","v":2863,"vw":17.787359},{"c":17.72,"h":17.77,"l":17.72,"n":196,"o":17.73,"t":"2026-10-19T16:45:00Z","v":9990,"vw":17.74584},{"c":17.73,"h":17.75,"l":17.67,"n":505,"o":17.735,"t":"2026-10-19T17:00:00Z","v":29941,"vw":17.698613},{"c":17.7748,"h":17.79,"l":17.734,"n":99,"o":17.76,"t":"2026-10-19T17:15:00Z","v":4025,"vw":17.757472},{"c":17.83,"h":17.83,"l":17.75,"n":213,"o":17.775,"t":"2026-10-19T17:30:00Z","v":17175,"vw":17.776325},{"c":17.84,"h":17.84,"l":17.795,"n":115,"o":17.81,"t":"2026-10-19T17:45:00Z","v":3116,"vw":17.818005},{"c":17.7401,"h":17.81,"l":17.7401,"n":295,"o":17.81,"t":"2026-10-19T18:00:00Z","v":12947,"vw":17.767839},{"c":17.7986,"h":17.7986,"l":17.74,"n":284,"o":17.755,"t":"2026-10-19T18:15:00Z","v":17686,"vw":17.756549},{"c":17.765,"h":17.7897,"l":17.75,"n":142,"o":17.7701,"t":"2026-10-19T18:30:00Z","v":5838,"vw":17.771322},{"c":17.84,"h":17.85,"l":17.765,"n":247,"o":17.765,"t":"2026-10-19T18:45:00Z","v":13374,"vw":17.811026},{"c":17.83,"h":17.83,"l":17.78,"n":342,"o":17.83,"t":"2026-10-19T19:00:00Z","v":17754,"vw":17.805065},{"c":17.825,"h":17.88,"l":17.82,"n":265,"o":17.825,"t":"2026-10-19T19:15:00Z","v":17269,"vw":17.840743},{"c":17.87,"h":17.895,"l":17.81,"n":333,"o":17.825,"t":"2026-10-19T19:30:00Z","v":17944,"vw":17.856827},{"c":17.955,"h":17.99,"l":17.875,"n":1156,"o":17.88,"t":"2026-10-19T19:45:00Z","v":76348,"vw":17.944494},{"c":17.94,"h":17.94,"l":17.94,"n":19,"o":17.94,"t":"2026-10-19T20:00:00Z","v":75815,"vw":17.94},{"c":18.45,"h":18.45,"l":17.955,"n":106,"o":18.08,"t":"2026-10-20T13:30:00Z","v":5832,"vw":18.204344},{"c":18.48,"h":18.58,"l":18.48,"n":69,"o":18.58,"t":"2026-10-20T13:45:00Z","v":1203,"vw":18.54},{"c":18.38,"h":18.39,"l":18.32,"n":90,"o":18.38,"t":"2026-10-20T14:00:00Z","v":2075,"vw":18.365911},{"c":18.5,"h":18.58,"l":18.38,"n":94,"o":18.38,"t":"2026-10-20T14:15:00Z","v":3649,"vw":18.443706},{"c":18.52,"h":18.52,"l":18.49,"n":42,"o":18.5,"t":"2026-10-20T14:30:00Z","v":1889,"vw":18.501429},{"c":18.57,"h":18.6,"l":18.55,"n":144,"o":18.55,"t":"2026-10-20T14:45:00Z","v":4058,"vw":18.576393},{"c":18.49,"h":18.55,"l":18.48,"n":242,"o":18.55,"t":"2026-10-20T15:00:00Z","v":5000,"vw":18.510349},{"c":18.48,"h":18.555,"l":18.48,"n":351,"o":18.5,"t":"2026-10-20T15:15:00Z","v":14226,"vw":18.514563},{"c":18.55,"h":18.59,"l":18.455,"n":295,"o":18.495,"t":"2026-10-20T15:30:00Z","v":22270,"vw":18.517097},{"c":18.55,"h":18.57,"l":18.55,"n":65,"o":18.56,"t":"2026-10-20T15:45:00Z","v":2313,"vw":18.554348},{"c":18.5,"h":18.52,"l":18.48,"n":57,"o":18.52,"t":"2026-10-20T16:00:00Z","v":1706,"vw":18.5},{"c":18.5083,"h":18.52,"l":18.49,"n":88,"o":18.495,"t":"2026-10-20T16:15:00Z","v":3587,"vw":18.503904},{"c":18.55,"h":18.575,"l":18.53,"n":98,"o":18.53,"t":"2026-10-20T16:30:00Z","v":3039,"vw":18.557675},{"c":18.56,"h":18.58,"l":18.54,"n":121,"o":18.57,"t":"2026-10-20T16:45:00Z","v":3414,"vw":18.561172},{"c":18.58,"h":18.5999,"l":18.56,"n":67,"o":18.56,"t":"2026-10-20T17:00:00Z","v":3479,"vw":18.588008},{"c":18.55,"h":18.585,"l":18.54,"n":111,"o":18.58,"t":"2026-10-20T17:15:00Z","v":6769,"vw":18.570649},{"c":18.525,"h":18.59,"l":18.51,"n":355,"o":18.58,"t":"2026-10-20T17:30:00Z","v":24894,"vw":18.550489},{"c":18.55,"h":18.55,"l":18.52,"n":120,"o":18.525,"t":"2026-10-20T17:45:00Z","v":3224,"vw":18.538282},{"c":18.46,"h":18.555,"l":18.46,"n":167,"o":18.555,"t":"2026-10-20T18:00:00Z","v":7194,"vw":18.50603},{"c":18.51,"h":18.51,"l":18.47,"n":187,"o":18.48,"t":"2026-10-20T18:15:00Z","v":12837,"vw":18.491612},{"c":18.485,"h":18.51,"l":18.47,"n":111,"o":18.5,"t":"2026-10-20T18:30:00Z","v":4037,"vw":18.492433},{"c":18.475,"h":18.505,"l":18.46,"n":217,"o":18.485,"t":"2026-10-20T18:45:00Z","v":8482,"vw":18.487715},{"c":18.49,"h":18.5,"l":18.47,"n":221,"o":18.48,"t":"2026-10-20T19:00:00Z","v":8600,"vw":18.482891},{"c":18.45,"h":18.51,"l":18.43,"n":343,"o":18.5,"t":"2026-10-20T19:15:00Z","v":11665,"vw":18.48897},{"c":18.59,"h":18.59,"l":18.43,"n":466,"o":18.45,"t":"2026-10-20T19:30:00Z","v":17004,"vw":18.497255},{"c":18.51,"h":18.61,"l":18.49,"n":1124,"o":18.6,"t":"2026-10-20T19:45:00Z","v":60245,"vw":18.543787},{"c":18.5,"h":18.5,"l":18.5,"n":21,"o":18.5,"t":"2026-10-20T20:00:00Z","v":63301,"vw":18.5},{"c":18.59,"h":18.74,"l":18.59,"n":20,"o":18.59,"t":"2026-10-21T13:30:00Z","v":1072,"vw":18.633906},{"c":18.42,"h":18.42,"l":18.21,"n":55,"o":18.36,"t":"2026-10-21T14:00:00Z","v":2724,"vw":18.376325},{"c":18.42,"h":18.425,"l":18.21,"n":298,"o":18.21,"t":"2026-10-21T14:15:00Z","v":17974,"vw":18.369838},{"c":18.41,"h":18.475,"l":18.4,"n":190,"o":18.42,"t":"2026-10-21T14:30:00Z","v":6344,"vw":18.427385},{"c":18.37,"h":18.43,"l":18.35,"n":147,"o":18.4,"t":"2026-10-21T14:45:00Z","v":7851,"vw":18.385932},{"c":18.41,"h":18.41,"l":18.335,"n":118,"o":18.36,"t":"2026-10-21T15:00:00Z","v":6698,"vw":18.37089},{"c":18.365,"h":18.375,"l":18.33,"n":133,"o":18.375,"t":"2026-10-21T15:15:00Z","v":4904,"vw":18.360671},{"c":18.355,"h":18.37,"l":18.355,"n":36,"o":18.36,"t":"2026-10-21T15:30:00Z","v":1373,"vw":18.358333},{"c":18.36,"h":18.37,"l":18.3,"n":175,"o":18.345,"t":"2026-10-21T15:45:00Z","v":7826,"vw":18.322237},{"c":18.38,"h":18.385,"l":18.35,"n":130,"o":18.35,"t":"2026-10-21T16:00:00Z","v":6186,"vw":18.374623},{"c":18.4158,"h":18.45,"l":18.4,"n":74,"o":18.4,"t":"2026-10-21T16:15:00Z","v":2871,"vw":18.42532},{"c":18.445,"h":18.46,"l":18.41,"n":89,"o":18.43,"t":"2026-10-21T16:30:00Z","v":3140,"vw":18.437332},{"c":18.46,"h":18.47,"l":18.4469,"n":74,"o":18.47,"t":"2026-10-21T16:45:00Z","v":2654,"vw":18.458784},{"c":18.39,"h":18.455,"l":18.39,"n":104,"o":18.455,"t":"2026-10-21T17:00:00Z","v":3351,"vw":18.427829},{"c":18.38,"h":18.4,"l":18.37,"n":92,"o":18.37,"t":"2026-10-21T17:15:00Z","v":4263,"vw":18.377544},{"c":18.38,"h":18.4,"l":18.37,"n":110,"o":18.385,"t":"2026-10-21T17:30:00Z","v":4134,"vw":18.382149},{"c":18.405,"h":18.405,"l":18.38,"n":83,"o":18.38,"t":"2026-10-21T17:45:00Z","v":3350,"vw":18.390795},{"c":18.4,"h":18.41,"l":18.37,"n":160,"o":18.41,"t":"2026-10-21T18:00:00Z","v":5351,"vw":18.390691},{"c":18.38,"h":18.395,"l":18.365,"n":127,"o":18.395,"t":"2026-10-21T18:15:00Z","v":3632,"vw":18.374986},{"c":18.3761,"h":18.38,"l":18.37,"n":168,"o":18.37,"t":"2026-10-21T18:30:00Z","v":5038,"vw":18.374044},{"c":18.29,"h":18.39,"l":18.29,"n":250,"o":18.38,"t":"2026-10-21T18:45:00Z","v":7214,"vw":18.361313},{"c":18.21,"h":18.28,"l":18.21,"n":244,"o":18.27,"t":"2026-10-21T19:00:00Z","v":7951,"vw":18.258822},{"c":18.18,"h":18.22,"l":18.175,"n":339,"o":18.205,"t":"2026-10-21T19:15:00Z","v":13774,"vw":18.195891},{"c":18.095,"h":18.18,"l":18.095,"n":286,"o":18.18,"t":"2026-10-21T19:30:00Z","v":8906,"vw":18.123989},{"c":18.1,"h":18.14,"l":18.07,"n":1337,"o":18.09,"t":"2026-10-21T19:45:00Z","v":67619,"vw":18.10461},{"c":18.09,"h":18.09,"l":18.09,"n":13,"o":18.09,"t":"2026-10-21T20:00:00Z","v":45417,"vw":18.09},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-21T21:15:00Z","v":123,"vw":18.12},{"c":18.19,"h":18.26,"l":18.1,"n":57,"o":18.13,"t":"2026-10-22T13:30:00Z","v":5412,"vw":18.145102},{"c":18.41,"h":18.45,"l":18.3,"n":88,"o":18.3,"t":"2026-10-22T13:45:00Z","v":4806,"vw":18.365707},{"c":18.5525,"h":18.5525,"l":18.445,"n":151,"o":18.45,"t":"2026-10-22T14:00:00Z","v":15708,"vw":18.481675},{"c":18.62,"h":18.62,"l":18.58,"n":60,"o":18.61,"t":"2026-10-22T14:15:00Z","v":1459,"vw":18.61},{"c":18.64,"h":18.7,"l":18.56,"n":175,"o":18.64,"t":"2026-10-22T14:30:00Z","v":6504,"vw":18.646371},{"c":18.72,"h":18.72,"l":18.665,"n":89,"o":18.68,"t":"2026-10-22T14:45:00Z","v":3449,"vw":18.691065},{"c":18.8,"h":18.855,"l":18.71,"n":180,"o":18.71,"t":"2026-10-22T15:00:00Z","v":5168,"vw":18.785545},{"c":18.86,"h":18.905,"l":18.82,"n":185,"o":18.835,"t":"2026-10-22T15:15:00Z","v":5720,"vw":18.852215},{"c":18.865,"h":18.89,"l":18.85,"n":129,"o":18.88,"t":"2026-10-22T15:30:00Z","v":3227,"vw":18.868179},{"c":19.03,"h":19.04,"l":18.865,"n":282,"o":18.87,"t":"2026-10-22T15:45:00Z","v":24916,"vw":18.958022},{"c":18.98,"h":19.06,"l":18.98,"n":308,"o":19.03,"t":"2026-10-22T16:00:00Z","v":16538,"vw":19.031649},{"c":19.11,"h":19.12,"l":18.95,"n":242,"o":18.985,"t":"2026-10-22T16:15:00Z","v":22765,"vw":19.026652},{"c":19.1,"h":19.125,"l":19.07,"n":143,"o":19.125,"t":"2026-10-22T16:30:00Z","v":5632,"vw":19.09321},{"c":19.11,"h":19.14,"l":19.1,"n":167,"o":19.1,"t":"2026-10-22T16:45:00Z","v":5590,"vw":19.121935},{"c":19.07,"h":19.1,"l":19.055,"n":177,"o":19.1,"t":"2026-10-22T17:00:00Z","v":5703,"vw":19.080596},{"c":19.025,"h":19.075,"l":19.0088,"n":163,"o":19.075,"t":"2026-10-22T17:15:00Z","v":7228,"vw":19.050828},{"c":19.02,"h":19.055,"l":19.02,"n":154,"o":19.025,"t":"2026-10-22T17:30:00Z","v":8186,"vw":19.027721},{"c":19.07,"h":19.1,"l":19.045,"n":274,"o":19.045,"t":"2026-10-22T17:45:00Z","v":12582,"vw":19.069879},{"c":19.08,"h":19.0964,"l":19.06,"n":205,"o":19.09,"t":"2026-10-22T18:00:00Z","v":7700,"vw":19.081639},{"c":19.08,"h":19.13,"l":19.08,"n":208,"o":19.08,"t":"2026-10-22T18:15:00Z","v":7140,"vw":19.104878},{"c":19.03,"h":19.08,"l":19.03,"n":119,"o":19.08,"t":"2026-10-22T18:30:00Z","v":3343,"vw":19.045185},{"c":19.06,"h":19.06,"l":19.03,"n":214,"o":19.045,"t":"2026-10-22T18:45:00Z","v":7947,"vw":19.040485},{"c":19.085,"h":19.145,"l":19.06,"n":273,"o":19.06,"t":"2026-10-22T19:00:00Z","v":10686,"vw":19.118218},{"c":19.01,"h":19.1,"l":19,"n":637,"o":19.1,"t":"2026-10-22T19:15:00Z","v":33487,"vw":19.044231},{"c":19.08,"h":19.09,"l":18.995,"n":600,"o":19.01,"t":"2026-10-22T19:30:00Z","v":24828,"vw":19.031264},{"c":19.11,"h":19.14,"l":19.02,"n":1780,"o":19.08,"t":"2026-10-22T19:45:00Z","v":94148,"vw":19.088906},{"c":19.09,"h":19.09,"l":19.09,"n":17,"o":19.09,"t":"2026-10-22T20:00:00Z","v":63404,"vw":19.09}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.5167548825806116,"strike":22.284661669094803,"iv":0.6908360479449404,"gamma":0.08410370083074824,"theta":-0.0206225046889337,"vega":0.01672253983049814,"rho":0.0032800748716984153,"breakevenPct":19.44167916016455},{"delta":0.3,"premium":0.6865129919762636,"strike":21.737054864592697,"iv":0.7021173707238777,"gamma":0.0879844259789868,"theta":-0.02243651650967511,"vega":0.017813498481960004,"rho":0.0038969837979232333,"breakevenPct":17.462377457144903},{"delta":0.35,"premium":0.8562711013719155,"strike":21.189448060090594,"iv":0.713398693502815,"gamma":0.09186515112722538,"theta":-0.02425052833041652,"vega":0.018904457133421863,"rho":0.004513892724148051,"breakevenPct":15.483075754125256},{"delta":0.4,"premium":1.0260292107675677,"strike":20.641841255588492,"iv":0.7246800162817524,"gamma":0.09574587627546394,"theta":-0.026064540151157937,"vega":0.019995415784883723,"rho":0.005130801650372869,"breakevenPct":13.503774051105609},{"delta":0.45,"premium":1.1957873201632194,"strike":20.09423445108639,"iv":0.7359613390606897,"gamma":0.09962660142370251,"theta":-0.027878551971899347,"vega":0.021086374436345586,"rho":0.005747710576597688,"breakevenPct":11.524472348085963},{"delta":0.5,"premium":1.4286425747061404,"strike":19.58440290876298,"iv":0.7357195911197422,"gamma":0.09832150295073741,"theta":-0.027585794292126698,"vega":0.02080013242130756,"rho":0.006320033783143428,"breakevenPct":10.073575083651757},{"delta":0.55,"premium":1.6746127110747278,"strike":19.082423038623006,"iv":0.7330827473244995,"gamma":0.09593851951479825,"theta":-0.026855139890265105,"vega":0.02022763618748962,"rho":0.006883089748780906,"breakevenPct":8.732507855933648},{"delta":0.6,"premium":1.9205828474433142,"strike":18.580443168483033,"iv":0.7304459035292569,"gamma":0.09355553607885908,"theta":-0.02612448548840352,"vega":0.019655139953671682,"rho":0.007446145714418383,"breakevenPct":7.391440628215541},{"delta":0.65,"premium":2.1665529838119015,"strike":18.07846329834306,"iv":0.7278090597340142,"gamma":0.09117255264291992,"theta":-0.02539383108654193,"vega":0.019082643719853742,"rho":0.008009201680055863,"breakevenPct":6.050373400497432},{"delta":0.7,"premium":2.412523120180488,"strike":17.576483428203087,"iv":0.7251722159387715,"gamma":0.08878956920698075,"theta":-0.02466317668468034,"vega":0.018510147486035803,"rho":0.008572257645693339,"breakevenPct":4.709306172779325}],"put":[{"delta":0.15,"premium":0.8285413823444392,"strike":13.16926727930549,"iv":1.629389429101969,"gamma":0.02724335363581663,"theta":-0.0341345097926907,"vega":0.012396891827402737,"rho":-0.0029473320919387895,"breakevenPct":35.355024112304605},{"delta":0.2,"premium":0.9728453895367288,"strike":14.97306736920911,"iv":1.3423177776187054,"gamma":0.038938003765552065,"theta":-0.03436129258432379,"vega":0.015004903340661391,"rho":-0.0038285572634920795,"breakevenPct":26.662011630841377},{"delta":0.25,"premium":1.3010362668180295,"strike":15.931532190908655,"iv":1.3143944768335822,"gamma":0.044354647028065054,"theta":-0.037254172779375316,"vega":0.01669873323487835,"rho":-0.004848911743098564,"breakevenPct":23.360419465214108},{"delta":0.3,"premium":1.6320143847311512,"strike":16.87718395637472,"iv":1.2903991825036543,"gamma":0.049676132241399745,"theta":-0.04018746398913171,"vega":0.018378706543509704,"rho":-0.005871375056578263,"breakevenPct":20.14054703172568},{"delta":0.35,"premium":1.9559101392819431,"strike":17.764775348204857,"iv":1.2560300482906521,"gamma":0.054686862507473684,"theta":-0.04183135215890887,"vega":0.019698546940868023,"rho":-0.0068866462931742155,"breakevenPct":17.187714987307935},{"delta":0.4,"premium":2.2661425683999368,"strike":18.540356420999842,"iv":1.2016476581828617,"gamma":0.0590980830114731,"theta":-0.040987718515984206,"vega":0.020323617398582104,"rho":-0.007888042544546595,"breakevenPct":14.750058393924018},{"delta":0.45,"premium":2.57637499751793,"strike":19.315937493794824,"iv":1.1472652680750712,"gamma":0.06350930351547251,"theta":-0.040144084873059545,"vega":0.02094868785629618,"rho":-0.008889438795918974,"breakevenPct":12.312401800540105},{"delta":0.5,"premium":2.8820652173913044,"strike":20.066802536231883,"iv":1.0922242753623188,"gamma":0.06761911231884059,"theta":-0.03899918478260869,"vega":0.021414492753623185,"rho":-0.00988758687246731,"breakevenPct":9.98042263572248},{"delta":0.55,"premium":3.153804347826087,"strike":20.632925724637683,"iv":1.0322605072463766,"gamma":0.0694759963768116,"theta":-0.03560244565217391,"vega":0.020689855072463768,"rho":-0.010861456218551207,"breakevenPct":8.438337470866458},{"delta":0.6,"premium":3.4255434782608694,"strike":21.199048913043477,"iv":0.9722967391304348,"gamma":0.07133288043478261,"theta":-0.03220570652173913,"vega":0.019965217391304347,"rho":-0.0118353255646351,"breakevenPct":6.896252306010436},{"delta":0.65,"premium":3.6972826086956525,"strike":21.765172101449277,"iv":0.9123329710144927,"gamma":0.07318976449275362,"theta":-0.028808967391304348,"vega":0.019240579710144926,"rho":-0.012809194910718996,"breakevenPct":5.354167141154413},{"delta":0.7,"premium":3.9690217391304343,"strike":22.33129528985507,"iv":0.8523692028985508,"gamma":0.07504664855072464,"theta":-0.02541222826086957,"vega":0.01851594202898551,"rho":-0.013783064256802889,"breakevenPct":3.8120819762983924},{"delta":0.75,"premium":5.619251824817518,"strike":24.10127737226277,"iv":0.9822658759124087,"gamma":0.06112445255474454,"theta":-0.02657773722627737,"vega":0.017083029197080293,"rho":-0.015831663519308346,"breakevenPct":3.1847797409887093},{"delta":0.8,"premium":10.374068326812335,"strike":28.874068326812335,"iv":1.3844706917323428,"gamma":0.03858359468844852,"theta":-0.03271892694834399,"vega":0.015009480716024485,"rho":-0.020327570428390278,"breakevenPct":3.0906233630172855}]},"raw":{"call":[{"delta":0.25,"premium":0.5167548825806116,"strike":22.284661669094803,"iv":0.6908360479449404,"gamma":0.08410370083074824,"theta":-0.0206225046889337,"vega":0.01672253983049814,"rho":0.0032800748716984153,"breakevenPct":19.44167916016455},{"delta":0.3,"premium":0.6865129919762636,"strike":21.737054864592697,"iv":0.7021173707238777,"gamma":0.0879844259789868,"theta":-0.02243651650967511,"vega":0.017813498481960004,"rho":0.0038969837979232333,"breakevenPct":17.462377457144903},{"delta":0.35,"premium":0.8562711013719155,"strike":21.189448060090594,"iv":0.713398693502815,"gamma":0.09186515112722538,"theta":-0.02425052833041652,"vega":0.018904457133421863,"rho":0.004513892724148051,"breakevenPct":15.483075754125256},{"delta":0.4,"premium":1.0260292107675677,"strike":20.641841255588492,"iv":0.7246800162817524,"gamma":0.09574587627546394,"theta":-0.026064540151157937,"vega":0.019995415784883723,"rho":0.005130801650372869,"breakevenPct":13.503774051105609},{"delta":0.45,"premium":1.1957873201632194,"strike":20.09423445108639,"iv":0.7359613390606897,"gamma":0.09962660142370251,"theta":-0.027878551971899347,"vega":0.021086374436345586,"rho":0.005747710576597688,"breakevenPct":11.524472348085963},{"delta":0.5,"premium":1.4286425747061404,"strike":19.58440290876298,"iv":0.7357195911197422,"gamma":0.09832150295073741,"theta":-0.027585794292126698,"vega":0.02080013242130756,"rho":0.006320033783143428,"breakevenPct":10.073575083651757},{"delta":0.55,"premium":1.6746127110747278,"strike":19.082423038623006,"iv":0.7330827473244995,"gamma":0.09593851951479825,"theta":-0.026855139890265105,"vega":0.02022763618748962,"rho":0.006883089748780906,"breakevenPct":8.732507855933648},{"delta":0.6,"premium":1.9205828474433142,"strike":18.580443168483033,"iv":0.7304459035292569,"gamma":0.09355553607885908,"theta":-0.02612448548840352,"vega":0.019655139953671682,"rho":0.007446145714418383,"breakevenPct":7.391440628215541},{"delta":0.65,"premium":2.1665529838119015,"strike":18.07846329834306,"iv":0.7278090597340142,"gamma":0.09117255264291992,"theta":-0.02539383108654193,"vega":0.019082643719853742,"rho":0.008009201680055863,"breakevenPct":6.050373400497432},{"delta":0.7,"premium":2.412523120180488,"strike":17.576483428203087,"iv":0.7251722159387715,"gamma":0.08878956920698075,"theta":-0.02466317668468034,"vega":0.018510147486035803,"rho":0.008572257645693339,"breakevenPct":4.709306172779325}],"put":[{"delta":0.15,"premium":0.8285413823444392,"strike":13.16926727930549,"iv":1.629389429101969,"gamma":0.02724335363581663,"theta":-0.0341345097926907,"vega":0.012396891827402737,"rho":-0.0029473320919387895,"breakevenPct":35.355024112304605},{"delta":0.2,"premium":0.9728453895367288,"strike":14.97306736920911,"iv":1.3423177776187054,"gamma":0.038938003765552065,"theta":-0.03436129258432379,"vega":0.015004903340661391,"rho":-0.0038285572634920795,"breakevenPct":26.662011630841377},{"delta":0.25,"premium":1.3010362668180295,"strike":15.931532190908655,"iv":1.3143944768335822,"gamma":0.044354647028065054,"theta":-0.037254172779375316,"vega":0.01669873323487835,"rho":-0.004848911743098564,"breakevenPct":23.360419465214108},{"delta":0.3,"premium":1.6320143847311512,"strike":16.87718395637472,"iv":1.2903991825036543,"gamma":0.049676132241399745,"theta":-0.04018746398913171,"vega":0.018378706543509704,"rho":-0.005871375056578263,"breakevenPct":20.14054703172568},{"delta":0.35,"premium":1.9559101392819431,"strike":17.764775348204857,"iv":1.2560300482906521,"gamma":0.054686862507473684,"theta":-0.04183135215890887,"vega":0.019698546940868023,"rho":-0.0068866462931742155,"breakevenPct":17.187714987307935},{"delta":0.4,"premium":2.2661425683999368,"strike":18.540356420999842,"iv":1.2016476581828617,"gamma":0.0590980830114731,"theta":-0.040987718515984206,"vega":0.020323617398582104,"rho":-0.007888042544546595,"breakevenPct":14.750058393924018},{"delta":0.45,"premium":2.57637499751793,"strike":19.315937493794824,"iv":1.1472652680750712,"gamma":0.06350930351547251,"theta":-0.040144084873059545,"vega":0.02094868785629618,"rho":-0.008889438795918974,"breakevenPct":12.312401800540105},{"delta":0.5,"premium":2.8820652173913044,"strike":20.066802536231883,"iv":1.0922242753623188,"gamma":0.06761911231884059,"theta":-0.03899918478260869,"vega":0.021414492753623185,"rho":-0.00988758687246731,"breakevenPct":9.98042263572248},{"delta":0.55,"premium":3.153804347826087,"strike":20.632925724637683,"iv":1.0322605072463766,"gamma":0.0694759963768116,"theta":-0.03560244565217391,"vega":0.020689855072463768,"rho":-0.010861456218551207,"breakevenPct":8.438337470866458},{"delta":0.6,"premium":3.4255434782608694,"strike":21.199048913043477,"iv":0.9722967391304348,"gamma":0.07133288043478261,"theta":-0.03220570652173913,"vega":0.019965217391304347,"rho":-0.0118353255646351,"breakevenPct":6.896252306010436},{"delta":0.65,"premium":3.6972826086956525,"strike":21.765172101449277,"iv":0.9123329710144927,"gamma":0.07318976449275362,"theta":-0.028808967391304348,"vega":0.019240579710144926,"rho":-0.012809194910718996,"breakevenPct":5.354167141154413},{"delta":0.7,"premium":3.9690217391304343,"strike":22.33129528985507,"iv":0.8523692028985508,"gamma":0.07504664855072464,"theta":-0.02541222826086957,"vega":0.01851594202898551,"rho":-0.013783064256802889,"breakevenPct":3.8120819762983924},{"delta":0.75,"premium":5.619251824817518,"strike":24.10127737226277,"iv":0.9822658759124087,"gamma":0.06112445255474454,"theta":-0.02657773722627737,"vega":0.017083029197080293,"rho":-0.015831663519308346,"breakevenPct":3.1847797409887093},{"delta":0.8,"premium":10.374068326812335,"strike":28.874068326812335,"iv":1.3844706917323428,"gamma":0.03858359468844852,"theta":-0.03271892694834399,"vega":0.015009480716024485,"rho":-0.020327570428390278,"breakevenPct":3.0906233630172855}]}},"errors":["fundamentals:provider_http_429"],"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"}}