{"symbol":"OOMA","url":"https://intraalpha.com/companies/OOMA","capturedAt":"2026-10-23T02:27:01.400Z","state":"partial","quote":{"symbol":"OOMA","last_price":19.69,"prev_close":19.85,"regular_close":19.69,"change":-0.16,"change_pct":-0.806,"regular_change":-0.16,"regular_change_pct":-0.806,"extended_change":0,"extended_change_pct":0,"bid":14.5,"ask":20.8,"bid_size":100,"ask_size":2000,"volume":291100,"vwap":19.688757,"open":19.93,"high":20.0799,"low":19.53,"close":19.69,"trade_count":5971,"last_trade_at":"2026-10-22T23:00:00.003019332Z","last_quote_at":"2026-10-22T23:56:11.063708803Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:26:19.346530046-04:00","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":"2026-10-22T19:55:03.062Z","bars":[{"c":20.61,"h":20.61,"l":20.61,"n":13,"o":20.61,"t":"2026-10-16T13:30:00Z","v":5216,"vw":20.61},{"c":20.375,"h":20.79,"l":20.25,"n":33,"o":20.79,"t":"2026-10-16T13:35:00Z","v":6022,"vw":20.490893},{"c":20.365,"h":20.365,"l":20.365,"n":23,"o":20.365,"t":"2026-10-16T13:40:00Z","v":506,"vw":20.365},{"c":20.37,"h":20.37,"l":20.26,"n":21,"o":20.37,"t":"2026-10-16T13:50:00Z","v":627,"vw":20.345281},{"c":20.08,"h":20.37,"l":20.08,"n":52,"o":20.26,"t":"2026-10-16T13:55:00Z","v":2592,"vw":20.277809},{"c":20.09,"h":20.15,"l":19.98,"n":26,"o":20.15,"t":"2026-10-16T14:00:00Z","v":1556,"vw":20.130359},{"c":20.01,"h":20.09,"l":20.01,"n":31,"o":20.09,"t":"2026-10-16T14:05:00Z","v":1453,"vw":20.078333},{"c":19.92,"h":20.085,"l":19.92,"n":100,"o":19.99,"t":"2026-10-16T14:10:00Z","v":2747,"vw":20.002723},{"c":20.21,"h":20.21,"l":20.04,"n":96,"o":20.04,"t":"2026-10-16T14:15:00Z","v":7044,"vw":20.084636},{"c":20.245,"h":20.26,"l":20.2,"n":47,"o":20.26,"t":"2026-10-16T14:20:00Z","v":4797,"vw":20.217979},{"c":19.95,"h":20.195,"l":19.95,"n":51,"o":20.195,"t":"2026-10-16T14:25:00Z","v":12353,"vw":19.965469},{"c":20.04,"h":20.04,"l":19.95,"n":50,"o":19.95,"t":"2026-10-16T14:30:00Z","v":3174,"vw":20.000614},{"c":20.05,"h":20.05,"l":20.05,"n":7,"o":20.05,"t":"2026-10-16T14:35:00Z","v":274,"vw":20.05},{"c":20.08,"h":20.08,"l":20.03,"n":33,"o":20.03,"t":"2026-10-16T14:40:00Z","v":1652,"vw":20.061113},{"c":20.155,"h":20.16,"l":20.14,"n":48,"o":20.14,"t":"2026-10-16T14:45:00Z","v":2996,"vw":20.149959},{"c":20.03,"h":20.145,"l":20.03,"n":28,"o":20.13,"t":"2026-10-16T14:50:00Z","v":1259,"vw":20.104375},{"c":20.04,"h":20.085,"l":20.0398,"n":24,"o":20.085,"t":"2026-10-16T14:55:00Z","v":898,"vw":20.054967},{"c":20.07,"h":20.09,"l":20.03,"n":33,"o":20.03,"t":"2026-10-16T15:00:00Z","v":1918,"vw":20.063762},{"c":20.09,"h":20.09,"l":20.01,"n":71,"o":20.02,"t":"2026-10-16T15:05:00Z","v":3972,"vw":20.042087},{"c":20.11,"h":20.12,"l":20.07,"n":41,"o":20.09,"t":"2026-10-16T15:10:00Z","v":1843,"vw":20.10375},{"c":20.075,"h":20.075,"l":20.03,"n":11,"o":20.069,"t":"2026-10-16T15:15:00Z","v":599,"vw":20.06075},{"c":20.04,"h":20.04,"l":19.97,"n":80,"o":20.04,"t":"2026-10-16T15:20:00Z","v":4816,"vw":20.007007},{"c":19.99,"h":20.035,"l":19.99,"n":20,"o":20.035,"t":"2026-10-16T15:25:00Z","v":874,"vw":20.028213},{"c":19.98,"h":20,"l":19.98,"n":49,"o":20,"t":"2026-10-16T15:30:00Z","v":1519,"vw":19.99},{"c":19.94,"h":20,"l":19.935,"n":38,"o":20,"t":"2026-10-16T15:35:00Z","v":1493,"vw":19.96125},{"c":20.02,"h":20.02,"l":19.95,"n":84,"o":19.95,"t":"2026-10-16T15:40:00Z","v":4717,"vw":19.965029},{"c":20.045,"h":20.045,"l":19.99,"n":31,"o":19.99,"t":"2026-10-16T15:45:00Z","v":1659,"vw":20.027727},{"c":19.99,"h":20.05,"l":19.985,"n":45,"o":20.05,"t":"2026-10-16T15:50:00Z","v":2113,"vw":20.003962},{"c":19.94,"h":19.97,"l":19.94,"n":40,"o":19.97,"t":"2026-10-16T15:55:00Z","v":1323,"vw":19.96},{"c":19.98,"h":19.98,"l":19.92,"n":63,"o":19.92,"t":"2026-10-16T16:00:00Z","v":2891,"vw":19.942},{"c":19.99,"h":19.99,"l":19.93,"n":31,"o":19.93,"t":"2026-10-16T16:05:00Z","v":1593,"vw":19.973846},{"c":20.01,"h":20.01,"l":19.95,"n":49,"o":19.95,"t":"2026-10-16T16:10:00Z","v":2180,"vw":19.973846},{"c":19.94,"h":19.98,"l":19.94,"n":40,"o":19.98,"t":"2026-10-16T16:15:00Z","v":1297,"vw":19.958571},{"c":19.94,"h":19.95,"l":19.94,"n":24,"o":19.94,"t":"2026-10-16T16:20:00Z","v":896,"vw":19.946667},{"c":19.945,"h":19.945,"l":19.94,"n":51,"o":19.94,"t":"2026-10-16T16:25:00Z","v":1344,"vw":19.9425},{"c":19.9,"h":19.915,"l":19.89,"n":38,"o":19.89,"t":"2026-10-16T16:35:00Z","v":1618,"vw":19.904184},{"c":19.88,"h":19.89,"l":19.88,"n":19,"o":19.89,"t":"2026-10-16T16:40:00Z","v":586,"vw":19.885},{"c":19.88,"h":19.945,"l":19.88,"n":71,"o":19.91,"t":"2026-10-16T16:45:00Z","v":3883,"vw":19.930525},{"c":19.86,"h":19.86,"l":19.84,"n":21,"o":19.84,"t":"2026-10-16T16:50:00Z","v":880,"vw":19.85},{"c":19.82,"h":19.84,"l":19.82,"n":32,"o":19.84,"t":"2026-10-16T16:55:00Z","v":958,"vw":19.830723},{"c":19.88,"h":19.88,"l":19.87,"n":36,"o":19.87,"t":"2026-10-16T17:00:00Z","v":1396,"vw":19.873344},{"c":19.88,"h":19.88,"l":19.82,"n":45,"o":19.82,"t":"2026-10-16T17:05:00Z","v":2381,"vw":19.836961},{"c":19.83,"h":19.84,"l":19.83,"n":12,"o":19.84,"t":"2026-10-16T17:10:00Z","v":506,"vw":19.8325},{"c":19.8,"h":19.82,"l":19.795,"n":17,"o":19.82,"t":"2026-10-16T17:15:00Z","v":817,"vw":19.801667},{"c":19.83,"h":19.83,"l":19.8,"n":46,"o":19.82,"t":"2026-10-16T17:20:00Z","v":1618,"vw":19.825},{"c":19.805,"h":19.815,"l":19.78,"n":21,"o":19.815,"t":"2026-10-16T17:25:00Z","v":1247,"vw":19.789052},{"c":19.835,"h":19.86,"l":19.83,"n":46,"o":19.83,"t":"2026-10-16T17:30:00Z","v":1586,"vw":19.834598},{"c":19.84,"h":19.85,"l":19.825,"n":45,"o":19.83,"t":"2026-10-16T17:35:00Z","v":1937,"vw":19.845},{"c":19.8965,"h":19.915,"l":19.84,"n":69,"o":19.84,"t":"2026-10-16T17:40:00Z","v":2663,"vw":19.898456},{"c":19.81,"h":19.89,"l":19.81,"n":39,"o":19.89,"t":"2026-10-16T17:45:00Z","v":1367,"vw":19.878571},{"c":19.83,"h":19.83,"l":19.82,"n":52,"o":19.82,"t":"2026-10-16T17:50:00Z","v":2497,"vw":19.824146},{"c":19.79,"h":19.81,"l":19.79,"n":35,"o":19.81,"t":"2026-10-16T17:55:00Z","v":1255,"vw":19.806364},{"c":19.75,"h":19.785,"l":19.75,"n":39,"o":19.78,"t":"2026-10-16T18:00:00Z","v":1139,"vw":19.768778},{"c":19.81,"h":19.81,"l":19.77,"n":42,"o":19.77,"t":"2026-10-16T18:05:00Z","v":1889,"vw":19.798172},{"c":19.85,"h":19.85,"l":19.85,"n":25,"o":19.85,"t":"2026-10-16T18:10:00Z","v":922,"vw":19.85},{"c":19.83,"h":19.855,"l":19.83,"n":50,"o":19.855,"t":"2026-10-16T18:15:00Z","v":1489,"vw":19.848},{"c":19.87,"h":19.89,"l":19.83,"n":79,"o":19.86,"t":"2026-10-16T18:20:00Z","v":3725,"vw":19.863413},{"c":19.9,"h":19.9,"l":19.85,"n":36,"o":19.88,"t":"2026-10-16T18:25:00Z","v":1380,"vw":19.882778},{"c":19.86,"h":19.88,"l":19.86,"n":26,"o":19.87,"t":"2026-10-16T18:30:00Z","v":961,"vw":19.868571},{"c":19.81,"h":19.84,"l":19.81,"n":81,"o":19.84,"t":"2026-10-16T18:35:00Z","v":2225,"vw":19.8315},{"c":19.84,"h":19.86,"l":19.84,"n":68,"o":19.85,"t":"2026-10-16T18:40:00Z","v":3128,"vw":19.846845},{"c":19.83,"h":19.83,"l":19.81,"n":62,"o":19.83,"t":"2026-10-16T18:45:00Z","v":1984,"vw":19.821898},{"c":19.83,"h":19.83,"l":19.79,"n":83,"o":19.8,"t":"2026-10-16T18:50:00Z","v":6053,"vw":19.806089},{"c":19.82,"h":19.82,"l":19.82,"n":37,"o":19.82,"t":"2026-10-16T18:55:00Z","v":1679,"vw":19.82},{"c":19.8,"h":19.815,"l":19.79,"n":70,"o":19.815,"t":"2026-10-16T19:00:00Z","v":3026,"vw":19.796707},{"c":19.79,"h":19.82,"l":19.79,"n":56,"o":19.81,"t":"2026-10-16T19:05:00Z","v":2060,"vw":19.80181},{"c":19.8,"h":19.82,"l":19.78,"n":79,"o":19.79,"t":"2026-10-16T19:10:00Z","v":3359,"vw":19.806},{"c":19.8275,"h":19.83,"l":19.82,"n":44,"o":19.82,"t":"2026-10-16T19:15:00Z","v":1332,"vw":19.823358},{"c":19.8225,"h":19.85,"l":19.81,"n":207,"o":19.85,"t":"2026-10-16T19:20:00Z","v":8976,"vw":19.827447},{"c":19.82,"h":19.83,"l":19.81,"n":103,"o":19.815,"t":"2026-10-16T19:25:00Z","v":4088,"vw":19.822701},{"c":19.83,"h":19.84,"l":19.79,"n":167,"o":19.83,"t":"2026-10-16T19:30:00Z","v":7435,"vw":19.82144},{"c":19.77,"h":19.81,"l":19.76,"n":82,"o":19.81,"t":"2026-10-16T19:35:00Z","v":2731,"vw":19.783164},{"c":19.69,"h":19.77,"l":19.69,"n":148,"o":19.77,"t":"2026-10-16T19:40:00Z","v":6756,"vw":19.731917},{"c":19.7,"h":19.71,"l":19.66,"n":183,"o":19.68,"t":"2026-10-16T19:45:00Z","v":9861,"vw":19.685792},{"c":19.71,"h":19.73,"l":19.67,"n":179,"o":19.71,"t":"2026-10-16T19:50:00Z","v":11155,"vw":19.721512},{"c":19.77,"h":19.77,"l":19.68,"n":709,"o":19.71,"t":"2026-10-16T19:55:00Z","v":36457,"vw":19.71329},{"c":19.72,"h":19.72,"l":19.72,"n":20,"o":19.72,"t":"2026-10-16T20:00:00Z","v":83947,"vw":19.72},{"c":19.61,"h":19.61,"l":19.61,"n":6,"o":19.61,"t":"2026-10-16T21:30:00Z","v":1128,"vw":19.61},{"c":19.76,"h":19.76,"l":19.76,"n":18,"o":19.76,"t":"2026-10-19T13:30:00Z","v":3310,"vw":19.76},{"c":19.815,"h":19.815,"l":19.71,"n":20,"o":19.71,"t":"2026-10-19T13:35:00Z","v":2258,"vw":19.781595},{"c":19.68,"h":19.92,"l":19.68,"n":31,"o":19.92,"t":"2026-10-19T13:40:00Z","v":2451,"vw":19.849118},{"c":19.665,"h":19.68,"l":19.526,"n":79,"o":19.68,"t":"2026-10-19T13:45:00Z","v":5632,"vw":19.64109},{"c":19.64,"h":19.67,"l":19.64,"n":14,"o":19.67,"t":"2026-10-19T13:50:00Z","v":509,"vw":19.66},{"c":19.68,"h":19.68,"l":19.68,"n":5,"o":19.68,"t":"2026-10-19T13:55:00Z","v":206,"vw":19.68},{"c":19.71,"h":19.71,"l":19.69,"n":16,"o":19.69,"t":"2026-10-19T14:00:00Z","v":974,"vw":19.698534},{"c":19.59,"h":19.64,"l":19.59,"n":28,"o":19.64,"t":"2026-10-19T14:05:00Z","v":784,"vw":19.606667},{"c":19.59,"h":19.59,"l":19.59,"n":3,"o":19.59,"t":"2026-10-19T14:10:00Z","v":206,"vw":19.59},{"c":19.53,"h":19.535,"l":19.53,"n":13,"o":19.535,"t":"2026-10-19T14:15:00Z","v":341,"vw":19.5325},{"c":19.56,"h":19.585,"l":19.5101,"n":24,"o":19.585,"t":"2026-10-19T14:20:00Z","v":1350,"vw":19.560571},{"c":19.38,"h":19.515,"l":19.38,"n":83,"o":19.51,"t":"2026-10-19T14:25:00Z","v":6920,"vw":19.437906},{"c":19.375,"h":19.38,"l":19.375,"n":15,"o":19.38,"t":"2026-10-19T14:30:00Z","v":371,"vw":19.3775},{"c":19.375,"h":19.445,"l":19.375,"n":8,"o":19.445,"t":"2026-10-19T14:35:00Z","v":328,"vw":19.41},{"c":19.48,"h":19.49,"l":19.43,"n":74,"o":19.45,"t":"2026-10-19T14:40:00Z","v":4455,"vw":19.462172},{"c":19.52,"h":19.52,"l":19.475,"n":27,"o":19.475,"t":"2026-10-19T14:45:00Z","v":1776,"vw":19.503744},{"c":19.5,"h":19.545,"l":19.5,"n":25,"o":19.545,"t":"2026-10-19T14:50:00Z","v":678,"vw":19.510949},{"c":19.495,"h":19.515,"l":19.43,"n":25,"o":19.515,"t":"2026-10-19T14:55:00Z","v":1116,"vw":19.483685},{"c":19.485,"h":19.485,"l":19.485,"n":15,"o":19.485,"t":"2026-10-19T15:00:00Z","v":622,"vw":19.485},{"c":19.465,"h":19.49,"l":19.46,"n":24,"o":19.49,"t":"2026-10-19T15:05:00Z","v":917,"vw":19.467983},{"c":19.525,"h":19.525,"l":19.51,"n":35,"o":19.51,"t":"2026-10-19T15:10:00Z","v":1751,"vw":19.512496},{"c":19.53,"h":19.53,"l":19.53,"n":9,"o":19.53,"t":"2026-10-19T15:15:00Z","v":153,"vw":19.53},{"c":19.47,"h":19.53,"l":19.47,"n":94,"o":19.53,"t":"2026-10-19T15:20:00Z","v":3081,"vw":19.505441},{"c":19.49,"h":19.49,"l":19.4201,"n":42,"o":19.46,"t":"2026-10-19T15:25:00Z","v":2607,"vw":19.454549},{"c":19.47,"h":19.47,"l":19.47,"n":27,"o":19.47,"t":"2026-10-19T15:30:00Z","v":669,"vw":19.47},{"c":19.47,"h":19.47,"l":19.45,"n":35,"o":19.45,"t":"2026-10-19T15:35:00Z","v":972,"vw":19.455926},{"c":19.47,"h":19.47,"l":19.47,"n":33,"o":19.47,"t":"2026-10-19T15:40:00Z","v":560,"vw":19.47},{"c":19.48,"h":19.52,"l":19.47,"n":52,"o":19.47,"t":"2026-10-19T15:45:00Z","v":1870,"vw":19.507},{"c":19.43,"h":19.46,"l":19.41,"n":65,"o":19.46,"t":"2026-10-19T15:55:00Z","v":3707,"vw":19.427131},{"c":19.41,"h":19.435,"l":19.41,"n":31,"o":19.435,"t":"2026-10-19T16:00:00Z","v":843,"vw":19.425},{"c":19.425,"h":19.4256,"l":19.41,"n":31,"o":19.4256,"t":"2026-10-19T16:05:00Z","v":1328,"vw":19.420673},{"c":19.44,"h":19.46,"l":19.44,"n":44,"o":19.45,"t":"2026-10-19T16:10:00Z","v":3234,"vw":19.451105},{"c":19.44,"h":19.47,"l":19.43,"n":21,"o":19.47,"t":"2026-10-19T16:15:00Z","v":533,"vw":19.446667},{"c":19.445,"h":19.47,"l":19.42,"n":81,"o":19.4346,"t":"2026-10-19T16:20:00Z","v":2128,"vw":19.447433},{"c":19.4,"h":19.42,"l":19.4,"n":69,"o":19.42,"t":"2026-10-19T16:25:00Z","v":1340,"vw":19.415},{"c":19.34,"h":19.39,"l":19.34,"n":100,"o":19.39,"t":"2026-10-19T16:30:00Z","v":4317,"vw":19.366529},{"c":19.35,"h":19.35,"l":19.33,"n":24,"o":19.3485,"t":"2026-10-19T16:35:00Z","v":1171,"vw":19.34675},{"c":19.345,"h":19.37,"l":19.345,"n":41,"o":19.345,"t":"2026-10-19T16:40:00Z","v":1804,"vw":19.365305},{"c":19.36,"h":19.37,"l":19.36,"n":14,"o":19.37,"t":"2026-10-19T16:45:00Z","v":980,"vw":19.361185},{"c":19.335,"h":19.34,"l":19.33,"n":32,"o":19.34,"t":"2026-10-19T16:50:00Z","v":1093,"vw":19.334279},{"c":19.34,"h":19.36,"l":19.312,"n":114,"o":19.36,"t":"2026-10-19T16:55:00Z","v":2772,"vw":19.330917},{"c":19.33,"h":19.33,"l":19.315,"n":69,"o":19.315,"t":"2026-10-19T17:00:00Z","v":2680,"vw":19.325937},{"c":19.305,"h":19.3256,"l":19.29,"n":55,"o":19.3256,"t":"2026-10-19T17:05:00Z","v":2885,"vw":19.306799},{"c":19.28,"h":19.3,"l":19.28,"n":82,"o":19.29,"t":"2026-10-19T17:10:00Z","v":3484,"vw":19.288237},{"c":19.31,"h":19.31,"l":19.29,"n":93,"o":19.3,"t":"2026-10-19T17:15:00Z","v":6023,"vw":19.30196},{"c":19.28,"h":19.3,"l":19.28,"n":35,"o":19.2816,"t":"2026-10-19T17:20:00Z","v":1809,"vw":19.285185},{"c":19.315,"h":19.32,"l":19.315,"n":48,"o":19.32,"t":"2026-10-19T17:25:00Z","v":2390,"vw":19.318607},{"c":19.305,"h":19.305,"l":19.28,"n":39,"o":19.29,"t":"2026-10-19T17:30:00Z","v":2782,"vw":19.296971},{"c":19.36,"h":19.36,"l":19.305,"n":91,"o":19.305,"t":"2026-10-19T17:35:00Z","v":5480,"vw":19.324893},{"c":19.365,"h":19.365,"l":19.3196,"n":39,"o":19.3196,"t":"2026-10-19T17:40:00Z","v":1521,"vw":19.347539},{"c":19.31,"h":19.31,"l":19.31,"n":18,"o":19.31,"t":"2026-10-19T17:45:00Z","v":171,"vw":19.31},{"c":19.34,"h":19.36,"l":19.32,"n":41,"o":19.32,"t":"2026-10-19T17:50:00Z","v":1449,"vw":19.347224},{"c":19.32,"h":19.325,"l":19.32,"n":48,"o":19.325,"t":"2026-10-19T17:55:00Z","v":1468,"vw":19.320625},{"c":19.35,"h":19.36,"l":19.32,"n":57,"o":19.32,"t":"2026-10-19T18:00:00Z","v":2610,"vw":19.33977},{"c":19.345,"h":19.39,"l":19.34,"n":85,"o":19.385,"t":"2026-10-19T18:05:00Z","v":3369,"vw":19.359554},{"c":19.35,"h":19.35,"l":19.34,"n":16,"o":19.34,"t":"2026-10-19T18:10:00Z","v":388,"vw":19.345},{"c":19.37,"h":19.37,"l":19.37,"n":11,"o":19.37,"t":"2026-10-19T18:15:00Z","v":501,"vw":19.37},{"c":19.36,"h":19.36,"l":19.33,"n":74,"o":19.35,"t":"2026-10-19T18:20:00Z","v":3450,"vw":19.346894},{"c":19.33,"h":19.33,"l":19.33,"n":21,"o":19.33,"t":"2026-10-19T18:25:00Z","v":537,"vw":19.33},{"c":19.34,"h":19.34,"l":19.34,"n":31,"o":19.34,"t":"2026-10-19T18:30:00Z","v":523,"vw":19.34},{"c":19.345,"h":19.345,"l":19.34,"n":36,"o":19.34,"t":"2026-10-19T18:35:00Z","v":1376,"vw":19.34402},{"c":19.35,"h":19.37,"l":19.34,"n":50,"o":19.345,"t":"2026-10-19T18:40:00Z","v":3403,"vw":19.354362},{"c":19.36,"h":19.38,"l":19.36,"n":207,"o":19.37,"t":"2026-10-19T18:45:00Z","v":9454,"vw":19.361608},{"c":19.375,"h":19.39,"l":19.37,"n":39,"o":19.39,"t":"2026-10-19T18:50:00Z","v":2070,"vw":19.385724},{"c":19.36,"h":19.375,"l":19.36,"n":29,"o":19.375,"t":"2026-10-19T18:55:00Z","v":744,"vw":19.365769},{"c":19.365,"h":19.37,"l":19.355,"n":122,"o":19.36,"t":"2026-10-19T19:00:00Z","v":6972,"vw":19.363627},{"c":19.35,"h":19.37,"l":19.35,"n":38,"o":19.365,"t":"2026-10-19T19:05:00Z","v":1183,"vw":19.366429},{"c":19.39,"h":19.39,"l":19.33,"n":122,"o":19.34,"t":"2026-10-19T19:10:00Z","v":9493,"vw":19.356219},{"c":19.37,"h":19.4,"l":19.35,"n":105,"o":19.39,"t":"2026-10-19T19:15:00Z","v":5437,"vw":19.37331},{"c":19.36,"h":19.37,"l":19.35,"n":90,"o":19.37,"t":"2026-10-19T19:20:00Z","v":5016,"vw":19.361556},{"c":19.38,"h":19.38,"l":19.37,"n":25,"o":19.3799,"t":"2026-10-19T19:25:00Z","v":1752,"vw":19.376994},{"c":19.46,"h":19.475,"l":19.385,"n":195,"o":19.385,"t":"2026-10-19T19:30:00Z","v":11642,"vw":19.414683},{"c":19.495,"h":19.495,"l":19.43,"n":102,"o":19.43,"t":"2026-10-19T19:35:00Z","v":6852,"vw":19.473287},{"c":19.56,"h":19.56,"l":19.475,"n":126,"o":19.51,"t":"2026-10-19T19:40:00Z","v":7135,"vw":19.517477},{"c":19.52,"h":19.59,"l":19.52,"n":175,"o":19.565,"t":"2026-10-19T19:45:00Z","v":8247,"vw":19.549513},{"c":19.535,"h":19.535,"l":19.51,"n":202,"o":19.535,"t":"2026-10-19T19:50:00Z","v":9436,"vw":19.520896},{"c":19.7,"h":19.725,"l":19.52,"n":708,"o":19.535,"t":"2026-10-19T19:55:00Z","v":36924,"vw":19.640077},{"c":19.69,"h":19.69,"l":19.69,"n":26,"o":19.69,"t":"2026-10-19T20:00:00Z","v":64015,"vw":19.69},{"c":19.765,"h":19.83,"l":19.62,"n":45,"o":19.83,"t":"2026-10-20T13:30:00Z","v":6277,"vw":19.754592},{"c":19.88,"h":19.88,"l":19.73,"n":8,"o":19.73,"t":"2026-10-20T13:35:00Z","v":571,"vw":19.828},{"c":19.835,"h":19.84,"l":19.78,"n":43,"o":19.78,"t":"2026-10-20T13:45:00Z","v":3034,"vw":19.834737},{"c":19.92,"h":19.945,"l":19.84,"n":29,"o":19.84,"t":"2026-10-20T13:50:00Z","v":1385,"vw":19.919286},{"c":20,"h":20,"l":19.94,"n":22,"o":19.94,"t":"2026-10-20T13:55:00Z","v":937,"vw":19.98},{"c":20.125,"h":20.125,"l":20.06,"n":20,"o":20.06,"t":"2026-10-20T14:00:00Z","v":1088,"vw":20.095714},{"c":20.2399,"h":20.2399,"l":20,"n":36,"o":20.06,"t":"2026-10-20T14:05:00Z","v":5010,"vw":20.12273},{"c":20.15,"h":20.17,"l":20.08,"n":35,"o":20.08,"t":"2026-10-20T14:20:00Z","v":1721,"vw":20.144428},{"c":20.11,"h":20.14,"l":20.11,"n":19,"o":20.14,"t":"2026-10-20T14:25:00Z","v":1119,"vw":20.113},{"c":20.18,"h":20.19,"l":20.18,"n":31,"o":20.19,"t":"2026-10-20T14:30:00Z","v":1394,"vw":20.189},{"c":20.16,"h":20.1764,"l":20.145,"n":16,"o":20.145,"t":"2026-10-20T14:35:00Z","v":420,"vw":20.162346},{"c":20.1899,"h":20.1899,"l":20.16,"n":82,"o":20.175,"t":"2026-10-20T14:40:00Z","v":5785,"vw":20.169007},{"c":20.245,"h":20.245,"l":20.19,"n":95,"o":20.19,"t":"2026-10-20T14:45:00Z","v":3936,"vw":20.211637},{"c":20.25,"h":20.25,"l":20.18,"n":32,"o":20.2,"t":"2026-10-20T14:50:00Z","v":949,"vw":20.211429},{"c":20.3,"h":20.3,"l":20.26,"n":44,"o":20.265,"t":"2026-10-20T14:55:00Z","v":1490,"vw":20.279902},{"c":20.25,"h":20.25,"l":20.25,"n":15,"o":20.25,"t":"2026-10-20T15:00:00Z","v":451,"vw":20.25},{"c":20.25,"h":20.25,"l":20.25,"n":19,"o":20.25,"t":"2026-10-20T15:05:00Z","v":853,"vw":20.25},{"c":20.25,"h":20.25,"l":20.22,"n":50,"o":20.22,"t":"2026-10-20T15:10:00Z","v":1637,"vw":20.245924},{"c":20.27,"h":20.27,"l":20.23,"n":57,"o":20.24,"t":"2026-10-20T15:15:00Z","v":3251,"vw":20.236687},{"c":20.23,"h":20.23,"l":20.23,"n":22,"o":20.23,"t":"2026-10-20T15:20:00Z","v":670,"vw":20.23},{"c":20.23,"h":20.23,"l":20.23,"n":9,"o":20.23,"t":"2026-10-20T15:35:00Z","v":258,"vw":20.23},{"c":20.31,"h":20.31,"l":20.26,"n":46,"o":20.26,"t":"2026-10-20T15:40:00Z","v":1649,"vw":20.272222},{"c":20.4,"h":20.405,"l":20.315,"n":115,"o":20.3432,"t":"2026-10-20T15:45:00Z","v":15902,"vw":20.364818},{"c":20.36,"h":20.38,"l":20.36,"n":31,"o":20.37,"t":"2026-10-20T15:55:00Z","v":775,"vw":20.37},{"c":20.3,"h":20.32,"l":20.3,"n":34,"o":20.32,"t":"2026-10-20T16:00:00Z","v":846,"vw":20.31125},{"c":20.285,"h":20.285,"l":20.25,"n":44,"o":20.28,"t":"2026-10-20T16:05:00Z","v":1557,"vw":20.2695},{"c":20.285,"h":20.285,"l":20.285,"n":4,"o":20.285,"t":"2026-10-20T16:10:00Z","v":136,"vw":20.285},{"c":20.165,"h":20.29,"l":20.13,"n":201,"o":20.29,"t":"2026-10-20T16:15:00Z","v":32528,"vw":20.152076},{"c":20.19,"h":20.19,"l":20.13,"n":47,"o":20.14,"t":"2026-10-20T16:20:00Z","v":2939,"vw":20.161905},{"c":20.19,"h":20.22,"l":20.19,"n":40,"o":20.2,"t":"2026-10-20T16:25:00Z","v":2231,"vw":20.195319},{"c":20.17,"h":20.195,"l":20.17,"n":13,"o":20.195,"t":"2026-10-20T16:35:00Z","v":481,"vw":20.186039},{"c":20.175,"h":20.1836,"l":20.17,"n":58,"o":20.17,"t":"2026-10-20T16:40:00Z","v":1787,"vw":20.177885},{"c":20.17,"h":20.18,"l":20.17,"n":20,"o":20.18,"t":"2026-10-20T16:45:00Z","v":428,"vw":20.175},{"c":20.13,"h":20.17,"l":20.13,"n":45,"o":20.17,"t":"2026-10-20T16:50:00Z","v":1410,"vw":20.147143},{"c":20.145,"h":20.15,"l":20.11,"n":35,"o":20.11,"t":"2026-10-20T16:55:00Z","v":1652,"vw":20.144135},{"c":20.2,"h":20.2,"l":20.16,"n":33,"o":20.16,"t":"2026-10-20T17:00:00Z","v":1393,"vw":20.175556},{"c":20.245,"h":20.27,"l":20.21,"n":53,"o":20.21,"t":"2026-10-20T17:05:00Z","v":5188,"vw":20.226538},{"c":20.245,"h":20.245,"l":20.245,"n":14,"o":20.245,"t":"2026-10-20T17:10:00Z","v":313,"vw":20.245},{"c":20.24,"h":20.24,"l":20.23,"n":13,"o":20.23,"t":"2026-10-20T17:15:00Z","v":555,"vw":20.2325},{"c":20.26,"h":20.26,"l":20.26,"n":13,"o":20.26,"t":"2026-10-20T17:20:00Z","v":211,"vw":20.26},{"c":20.26,"h":20.26,"l":20.26,"n":6,"o":20.26,"t":"2026-10-20T17:25:00Z","v":192,"vw":20.26},{"c":20.21,"h":20.24,"l":20.21,"n":54,"o":20.24,"t":"2026-10-20T17:30:00Z","v":1267,"vw":20.222857},{"c":20.175,"h":20.21,"l":20.16,"n":94,"o":20.21,"t":"2026-10-20T17:35:00Z","v":4336,"vw":20.190788},{"c":20.13,"h":20.16,"l":20.13,"n":52,"o":20.15,"t":"2026-10-20T17:45:00Z","v":2100,"vw":20.150909},{"c":20.12,"h":20.155,"l":20.12,"n":28,"o":20.155,"t":"2026-10-20T17:50:00Z","v":566,"vw":20.143333},{"c":20.11,"h":20.125,"l":20.09,"n":40,"o":20.125,"t":"2026-10-20T17:55:00Z","v":1086,"vw":20.107734},{"c":19.955,"h":20.1,"l":19.955,"n":147,"o":20.09,"t":"2026-10-20T18:00:00Z","v":12838,"vw":20.025464},{"c":19.925,"h":19.985,"l":19.925,"n":33,"o":19.96,"t":"2026-10-20T18:05:00Z","v":2172,"vw":19.960625},{"c":19.95,"h":19.96,"l":19.915,"n":52,"o":19.955,"t":"2026-10-20T18:10:00Z","v":2719,"vw":19.9455},{"c":19.96,"h":19.97,"l":19.94,"n":47,"o":19.95,"t":"2026-10-20T18:15:00Z","v":8711,"vw":19.952582},{"c":19.935,"h":19.935,"l":19.9,"n":43,"o":19.91,"t":"2026-10-20T18:20:00Z","v":1568,"vw":19.911},{"c":19.89,"h":19.89,"l":19.89,"n":22,"o":19.89,"t":"2026-10-20T18:25:00Z","v":795,"vw":19.89},{"c":19.935,"h":19.935,"l":19.89,"n":61,"o":19.93,"t":"2026-10-20T18:30:00Z","v":3653,"vw":19.920694},{"c":19.88,"h":19.935,"l":19.88,"n":43,"o":19.935,"t":"2026-10-20T18:35:00Z","v":1482,"vw":19.905322},{"c":19.86,"h":19.9,"l":19.86,"n":31,"o":19.9,"t":"2026-10-20T18:40:00Z","v":1026,"vw":19.891429},{"c":19.84,"h":19.89,"l":19.84,"n":125,"o":19.885,"t":"2026-10-20T18:45:00Z","v":6815,"vw":19.856108},{"c":19.77,"h":19.85,"l":19.77,"n":155,"o":19.84,"t":"2026-10-20T18:50:00Z","v":16903,"vw":19.829487},{"c":19.77,"h":19.82,"l":19.77,"n":54,"o":19.78,"t":"2026-10-20T18:55:00Z","v":2759,"vw":19.799444},{"c":19.76,"h":19.8,"l":19.76,"n":26,"o":19.78,"t":"2026-10-20T19:00:00Z","v":2875,"vw":19.789796},{"c":19.77,"h":19.77,"l":19.74,"n":121,"o":19.76,"t":"2026-10-20T19:05:00Z","v":6936,"vw":19.756844},{"c":19.67,"h":19.775,"l":19.66,"n":125,"o":19.775,"t":"2026-10-20T19:10:00Z","v":5759,"vw":19.701807},{"c":19.67,"h":19.72,"l":19.67,"n":64,"o":19.71,"t":"2026-10-20T19:15:00Z","v":5550,"vw":19.693338},{"c":19.735,"h":19.735,"l":19.65,"n":194,"o":19.67,"t":"2026-10-20T19:20:00Z","v":15803,"vw":19.678817},{"c":19.69,"h":19.72,"l":19.69,"n":89,"o":19.72,"t":"2026-10-20T19:25:00Z","v":3793,"vw":19.701731},{"c":19.71,"h":19.815,"l":19.71,"n":162,"o":19.71,"t":"2026-10-20T19:30:00Z","v":13963,"vw":19.742639},{"c":19.66,"h":19.76,"l":19.66,"n":127,"o":19.74,"t":"2026-10-20T19:35:00Z","v":11621,"vw":19.702654},{"c":19.68,"h":19.72,"l":19.65,"n":181,"o":19.66,"t":"2026-10-20T19:40:00Z","v":15297,"vw":19.67819},{"c":19.73,"h":19.76,"l":19.63,"n":360,"o":19.695,"t":"2026-10-20T19:45:00Z","v":29923,"vw":19.694361},{"c":19.845,"h":19.845,"l":19.72,"n":186,"o":19.765,"t":"2026-10-20T19:50:00Z","v":11299,"vw":19.789099},{"c":19.93,"h":19.96,"l":19.82,"n":764,"o":19.85,"t":"2026-10-20T19:55:00Z","v":47190,"vw":19.89273},{"c":19.9,"h":19.9,"l":19.9,"n":15,"o":19.9,"t":"2026-10-20T20:00:00Z","v":110809,"vw":19.9},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-10-21T12:50:00Z","v":303,"vw":19.9},{"c":19.695,"h":19.835,"l":19.695,"n":36,"o":19.77,"t":"2026-10-21T13:30:00Z","v":2977,"vw":19.770958},{"c":20.02,"h":20.02,"l":19.785,"n":55,"o":19.785,"t":"2026-10-21T13:35:00Z","v":3106,"vw":19.866748},{"c":19.915,"h":20.02,"l":19.915,"n":14,"o":20.02,"t":"2026-10-21T13:40:00Z","v":697,"vw":19.958235},{"c":19.915,"h":19.915,"l":19.915,"n":9,"o":19.915,"t":"2026-10-21T13:45:00Z","v":269,"vw":19.915},{"c":19.9357,"h":19.9357,"l":19.9357,"n":5,"o":19.9357,"t":"2026-10-21T13:50:00Z","v":241,"vw":19.9357},{"c":19.98,"h":19.98,"l":19.9,"n":36,"o":19.91,"t":"2026-10-21T13:55:00Z","v":4714,"vw":19.924534},{"c":20.005,"h":20.03,"l":20,"n":35,"o":20.01,"t":"2026-10-21T14:00:00Z","v":5033,"vw":20.012168},{"c":20.085,"h":20.12,"l":20.03,"n":44,"o":20.03,"t":"2026-10-21T14:05:00Z","v":2646,"vw":20.104956},{"c":20.16,"h":20.205,"l":20.13,"n":115,"o":20.13,"t":"2026-10-21T14:10:00Z","v":10248,"vw":20.163699},{"c":20.17,"h":20.19,"l":20.1234,"n":103,"o":20.16,"t":"2026-10-21T14:15:00Z","v":7056,"vw":20.172195},{"c":20.215,"h":20.23,"l":20.215,"n":25,"o":20.22,"t":"2026-10-21T14:20:00Z","v":1170,"vw":20.226527},{"c":20.21,"h":20.225,"l":20.21,"n":59,"o":20.22,"t":"2026-10-21T14:25:00Z","v":4313,"vw":20.219191},{"c":20.22,"h":20.22,"l":20.18,"n":24,"o":20.215,"t":"2026-10-21T14:30:00Z","v":960,"vw":20.209205},{"c":20.205,"h":20.24,"l":20.205,"n":23,"o":20.24,"t":"2026-10-21T14:35:00Z","v":706,"vw":20.213083},{"c":20.18,"h":20.21,"l":20.18,"n":15,"o":20.21,"t":"2026-10-21T14:40:00Z","v":1007,"vw":20.185693},{"c":20.2,"h":20.21,"l":20.15,"n":102,"o":20.175,"t":"2026-10-21T14:45:00Z","v":4819,"vw":20.1863},{"c":20.18,"h":20.23,"l":20.18,"n":54,"o":20.23,"t":"2026-10-21T14:50:00Z","v":2109,"vw":20.199255},{"c":20.1,"h":20.15,"l":20.1,"n":59,"o":20.15,"t":"2026-10-21T15:00:00Z","v":1498,"vw":20.126667},{"c":20.06,"h":20.105,"l":20.06,"n":43,"o":20.09,"t":"2026-10-21T15:05:00Z","v":1722,"vw":20.081245},{"c":20.08,"h":20.08,"l":20.06,"n":54,"o":20.065,"t":"2026-10-21T15:10:00Z","v":2329,"vw":20.069597},{"c":20.1,"h":20.1,"l":20.1,"n":7,"o":20.1,"t":"2026-10-21T15:15:00Z","v":140,"vw":20.1},{"c":20.105,"h":20.11,"l":20.09,"n":63,"o":20.1,"t":"2026-10-21T15:20:00Z","v":5408,"vw":20.096433},{"c":20.0815,"h":20.0815,"l":20.0815,"n":10,"o":20.0815,"t":"2026-10-21T15:25:00Z","v":1352,"vw":20.0815},{"c":20.12,"h":20.17,"l":20.12,"n":110,"o":20.12,"t":"2026-10-21T15:35:00Z","v":7182,"vw":20.139008},{"c":20.13,"h":20.13,"l":20.13,"n":14,"o":20.13,"t":"2026-10-21T15:45:00Z","v":669,"vw":20.13},{"c":20.16,"h":20.16,"l":20.12,"n":16,"o":20.15,"t":"2026-10-21T15:50:00Z","v":678,"vw":20.133917},{"c":20.11,"h":20.15,"l":20.11,"n":31,"o":20.15,"t":"2026-10-21T15:55:00Z","v":1473,"vw":20.12155},{"c":20.09,"h":20.11,"l":20.09,"n":65,"o":20.11,"t":"2026-10-21T16:00:00Z","v":1870,"vw":20.10125},{"c":20.03,"h":20.06,"l":20.02,"n":86,"o":20.06,"t":"2026-10-21T16:05:00Z","v":2377,"vw":20.037807},{"c":20.05,"h":20.05,"l":20.02,"n":66,"o":20.03,"t":"2026-10-21T16:10:00Z","v":1921,"vw":20.040345},{"c":20.01,"h":20.04,"l":20.01,"n":28,"o":20.04,"t":"2026-10-21T16:15:00Z","v":932,"vw":20.024925},{"c":20,"h":20.03,"l":20,"n":65,"o":20.03,"t":"2026-10-21T16:20:00Z","v":2451,"vw":20.013923},{"c":20.01,"h":20.01,"l":19.99,"n":33,"o":19.99,"t":"2026-10-21T16:25:00Z","v":541,"vw":20},{"c":20.06,"h":20.06,"l":19.97,"n":120,"o":19.9953,"t":"2026-10-21T16:35:00Z","v":6317,"vw":20.013208},{"c":20.055,"h":20.055,"l":20.04,"n":24,"o":20.04,"t":"2026-10-21T16:40:00Z","v":954,"vw":20.042547},{"c":20.01,"h":20.03,"l":20,"n":51,"o":20.03,"t":"2026-10-21T16:45:00Z","v":1977,"vw":20.013206},{"c":20.005,"h":20.01,"l":19.99,"n":24,"o":19.99,"t":"2026-10-21T16:50:00Z","v":1114,"vw":20.000714},{"c":20.02,"h":20.03,"l":20.005,"n":50,"o":20.02,"t":"2026-10-21T16:55:00Z","v":2034,"vw":20.016533},{"c":20.01,"h":20.02,"l":19.98,"n":27,"o":19.98,"t":"2026-10-21T17:00:00Z","v":786,"vw":19.995929},{"c":20.03,"h":20.03,"l":19.98,"n":67,"o":19.99,"t":"2026-10-21T17:05:00Z","v":2809,"vw":20.005506},{"c":19.99,"h":20.03,"l":19.99,"n":78,"o":20.02,"t":"2026-10-21T17:10:00Z","v":2239,"vw":20.012813},{"c":19.995,"h":19.995,"l":19.98,"n":29,"o":19.98,"t":"2026-10-21T17:15:00Z","v":7517,"vw":19.994357},{"c":19.96,"h":19.97,"l":19.96,"n":29,"o":19.97,"t":"2026-10-21T17:20:00Z","v":834,"vw":19.96545},{"c":19.93,"h":19.96,"l":19.93,"n":46,"o":19.96,"t":"2026-10-21T17:25:00Z","v":1386,"vw":19.947037},{"c":19.91,"h":19.92,"l":19.91,"n":45,"o":19.91,"t":"2026-10-21T17:30:00Z","v":1064,"vw":19.9125},{"c":19.88,"h":19.9,"l":19.88,"n":49,"o":19.9,"t":"2026-10-21T17:35:00Z","v":1271,"vw":19.894286},{"c":19.905,"h":19.91,"l":19.89,"n":38,"o":19.89,"t":"2026-10-21T17:40:00Z","v":2018,"vw":19.90546},{"c":19.878,"h":19.905,"l":19.87,"n":51,"o":19.905,"t":"2026-10-21T17:45:00Z","v":1513,"vw":19.881009},{"c":19.885,"h":19.885,"l":19.87,"n":53,"o":19.87,"t":"2026-10-21T17:50:00Z","v":2110,"vw":19.879118},{"c":19.91,"h":19.91,"l":19.91,"n":21,"o":19.91,"t":"2026-10-21T17:55:00Z","v":621,"vw":19.91},{"c":19.89,"h":19.92,"l":19.89,"n":98,"o":19.89,"t":"2026-10-21T18:00:00Z","v":2350,"vw":19.898028},{"c":19.95,"h":19.95,"l":19.9,"n":69,"o":19.9,"t":"2026-10-21T18:10:00Z","v":3561,"vw":19.920351},{"c":19.93,"h":19.95,"l":19.93,"n":44,"o":19.95,"t":"2026-10-21T18:15:00Z","v":2379,"vw":19.935139},{"c":19.92,"h":19.93,"l":19.92,"n":21,"o":19.93,"t":"2026-10-21T18:20:00Z","v":513,"vw":19.925},{"c":19.92,"h":19.92,"l":19.92,"n":19,"o":19.92,"t":"2026-10-21T18:25:00Z","v":584,"vw":19.92},{"c":19.95,"h":19.95,"l":19.92,"n":48,"o":19.92,"t":"2026-10-21T18:30:00Z","v":2080,"vw":19.932302},{"c":19.88,"h":19.94,"l":19.88,"n":125,"o":19.93,"t":"2026-10-21T18:35:00Z","v":4619,"vw":19.918535},{"c":19.9,"h":19.9,"l":19.88,"n":47,"o":19.88,"t":"2026-10-21T18:40:00Z","v":1663,"vw":19.893109},{"c":19.845,"h":19.88,"l":19.845,"n":74,"o":19.88,"t":"2026-10-21T18:45:00Z","v":3092,"vw":19.865406},{"c":19.845,"h":19.86,"l":19.845,"n":32,"o":19.845,"t":"2026-10-21T18:50:00Z","v":2734,"vw":19.855947},{"c":19.83,"h":19.86,"l":19.83,"n":74,"o":19.86,"t":"2026-10-21T18:55:00Z","v":2264,"vw":19.845},{"c":19.82,"h":19.82,"l":19.79,"n":153,"o":19.81,"t":"2026-10-21T19:00:00Z","v":8203,"vw":19.807183},{"c":19.855,"h":19.855,"l":19.8,"n":64,"o":19.8,"t":"2026-10-21T19:05:00Z","v":2785,"vw":19.829815},{"c":19.85,"h":19.86,"l":19.81,"n":192,"o":19.83,"t":"2026-10-21T19:10:00Z","v":8459,"vw":19.825355},{"c":19.87,"h":19.87,"l":19.85,"n":57,"o":19.85,"t":"2026-10-21T19:15:00Z","v":1937,"vw":19.863722},{"c":19.885,"h":19.91,"l":19.88,"n":50,"o":19.91,"t":"2026-10-21T19:20:00Z","v":1760,"vw":19.894756},{"c":19.92,"h":19.93,"l":19.89,"n":81,"o":19.91,"t":"2026-10-21T19:25:00Z","v":3684,"vw":19.913412},{"c":19.995,"h":20.01,"l":19.925,"n":93,"o":19.925,"t":"2026-10-21T19:30:00Z","v":4346,"vw":19.969212},{"c":19.91,"h":19.975,"l":19.9,"n":211,"o":19.97,"t":"2026-10-21T19:35:00Z","v":14735,"vw":19.937491},{"c":19.905,"h":19.92,"l":19.865,"n":141,"o":19.92,"t":"2026-10-21T19:40:00Z","v":9918,"vw":19.904773},{"c":19.86,"h":19.93,"l":19.86,"n":258,"o":19.9,"t":"2026-10-21T19:45:00Z","v":14593,"vw":19.91087},{"c":19.87,"h":19.895,"l":19.84,"n":169,"o":19.865,"t":"2026-10-21T19:50:00Z","v":9301,"vw":19.863995},{"c":19.84,"h":19.91,"l":19.84,"n":492,"o":19.87,"t":"2026-10-21T19:55:00Z","v":30406,"vw":19.871977},{"c":19.85,"h":19.85,"l":19.85,"n":21,"o":19.85,"t":"2026-10-21T20:00:00Z","v":54757,"vw":19.85},{"c":20,"h":20,"l":19.93,"n":16,"o":19.93,"t":"2026-10-22T13:30:00Z","v":1332,"vw":19.936168},{"c":19.955,"h":20.06,"l":19.9487,"n":16,"o":20,"t":"2026-10-22T13:40:00Z","v":1035,"vw":20.015203},{"c":20.0799,"h":20.0799,"l":19.955,"n":9,"o":20.07,"t":"2026-10-22T13:45:00Z","v":589,"vw":20.05294},{"c":19.96,"h":19.96,"l":19.96,"n":1,"o":19.96,"t":"2026-10-22T13:55:00Z","v":100,"vw":19.96},{"c":19.98,"h":19.98,"l":19.98,"n":5,"o":19.98,"t":"2026-10-22T14:00:00Z","v":108,"vw":19.98},{"c":19.88,"h":19.96,"l":19.85,"n":38,"o":19.96,"t":"2026-10-22T14:05:00Z","v":2315,"vw":19.921212},{"c":19.91,"h":19.94,"l":19.8259,"n":44,"o":19.8671,"t":"2026-10-22T14:10:00Z","v":2200,"vw":19.895806},{"c":19.885,"h":19.885,"l":19.87,"n":27,"o":19.88,"t":"2026-10-22T14:15:00Z","v":810,"vw":19.878579},{"c":19.82,"h":19.85,"l":19.76,"n":92,"o":19.85,"t":"2026-10-22T14:20:00Z","v":3650,"vw":19.818507},{"c":19.75,"h":19.76,"l":19.73,"n":20,"o":19.76,"t":"2026-10-22T14:30:00Z","v":845,"vw":19.742614},{"c":19.8,"h":19.85,"l":19.75,"n":39,"o":19.75,"t":"2026-10-22T14:35:00Z","v":4863,"vw":19.795201},{"c":19.865,"h":19.92,"l":19.865,"n":13,"o":19.92,"t":"2026-10-22T14:40:00Z","v":460,"vw":19.8925},{"c":19.85,"h":19.89,"l":19.85,"n":52,"o":19.89,"t":"2026-10-22T14:45:00Z","v":1973,"vw":19.866364},{"c":19.87,"h":19.91,"l":19.87,"n":19,"o":19.91,"t":"2026-10-22T14:50:00Z","v":424,"vw":19.883333},{"c":19.87,"h":19.91,"l":19.87,"n":49,"o":19.91,"t":"2026-10-22T14:55:00Z","v":1506,"vw":19.896208},{"c":19.78,"h":19.88,"l":19.78,"n":78,"o":19.85,"t":"2026-10-22T15:00:00Z","v":3282,"vw":19.825108},{"c":19.75,"h":19.8,"l":19.74,"n":69,"o":19.79,"t":"2026-10-22T15:05:00Z","v":1911,"vw":19.762384},{"c":19.71,"h":19.71,"l":19.7,"n":21,"o":19.705,"t":"2026-10-22T15:10:00Z","v":548,"vw":19.70625},{"c":19.74,"h":19.76,"l":19.73,"n":41,"o":19.73,"t":"2026-10-22T15:15:00Z","v":753,"vw":19.743333},{"c":19.795,"h":19.795,"l":19.79,"n":29,"o":19.79,"t":"2026-10-22T15:20:00Z","v":703,"vw":19.79125},{"c":19.76,"h":19.82,"l":19.76,"n":41,"o":19.795,"t":"2026-10-22T15:25:00Z","v":1759,"vw":19.779694},{"c":19.745,"h":19.76,"l":19.745,"n":36,"o":19.75,"t":"2026-10-22T15:30:00Z","v":937,"vw":19.749624},{"c":19.7,"h":19.735,"l":19.7,"n":117,"o":19.72,"t":"2026-10-22T15:35:00Z","v":2763,"vw":19.713846},{"c":19.68,"h":19.7,"l":19.68,"n":30,"o":19.7,"t":"2026-10-22T15:40:00Z","v":1186,"vw":19.687863},{"c":19.685,"h":19.71,"l":19.68,"n":47,"o":19.68,"t":"2026-10-22T15:45:00Z","v":1221,"vw":19.687},{"c":19.74,"h":19.74,"l":19.71,"n":63,"o":19.71,"t":"2026-10-22T15:50:00Z","v":1538,"vw":19.71375},{"c":19.72,"h":19.72,"l":19.68,"n":33,"o":19.7,"t":"2026-10-22T15:55:00Z","v":2693,"vw":19.687087},{"c":19.71,"h":19.71,"l":19.67,"n":81,"o":19.68,"t":"2026-10-22T16:00:00Z","v":3658,"vw":19.683182},{"c":19.7,"h":19.73,"l":19.7,"n":27,"o":19.73,"t":"2026-10-22T16:05:00Z","v":324,"vw":19.715294},{"c":19.7,"h":19.705,"l":19.7,"n":25,"o":19.705,"t":"2026-10-22T16:10:00Z","v":431,"vw":19.7025},{"c":19.73,"h":19.73,"l":19.725,"n":43,"o":19.73,"t":"2026-10-22T16:15:00Z","v":1413,"vw":19.72938},{"c":19.73,"h":19.76,"l":19.72,"n":45,"o":19.76,"t":"2026-10-22T16:20:00Z","v":1271,"vw":19.737537},{"c":19.745,"h":19.77,"l":19.745,"n":38,"o":19.75,"t":"2026-10-22T16:25:00Z","v":919,"vw":19.752726},{"c":19.73,"h":19.75,"l":19.7,"n":109,"o":19.72,"t":"2026-10-22T16:30:00Z","v":3497,"vw":19.723368},{"c":19.685,"h":19.71,"l":19.67,"n":35,"o":19.7,"t":"2026-10-22T16:35:00Z","v":1344,"vw":19.685909},{"c":19.65,"h":19.685,"l":19.65,"n":91,"o":19.685,"t":"2026-10-22T16:40:00Z","v":3181,"vw":19.669517},{"c":19.63,"h":19.67,"l":19.63,"n":65,"o":19.67,"t":"2026-10-22T16:45:00Z","v":1542,"vw":19.643889},{"c":19.635,"h":19.635,"l":19.635,"n":35,"o":19.635,"t":"2026-10-22T16:50:00Z","v":545,"vw":19.635},{"c":19.67,"h":19.67,"l":19.64,"n":32,"o":19.65,"t":"2026-10-22T16:55:00Z","v":1695,"vw":19.651277},{"c":19.65,"h":19.68,"l":19.65,"n":68,"o":19.66,"t":"2026-10-22T17:00:00Z","v":2244,"vw":19.663231},{"c":19.64,"h":19.64,"l":19.64,"n":9,"o":19.64,"t":"2026-10-22T17:05:00Z","v":194,"vw":19.64},{"c":19.66,"h":19.665,"l":19.65,"n":34,"o":19.665,"t":"2026-10-22T17:10:00Z","v":996,"vw":19.65625},{"c":19.59,"h":19.65,"l":19.59,"n":38,"o":19.65,"t":"2026-10-22T17:15:00Z","v":1404,"vw":19.6235},{"c":19.595,"h":19.62,"l":19.585,"n":94,"o":19.59,"t":"2026-10-22T17:20:00Z","v":3034,"vw":19.596181},{"c":19.55,"h":19.5894,"l":19.55,"n":59,"o":19.5894,"t":"2026-10-22T17:25:00Z","v":1864,"vw":19.568371},{"c":19.6,"h":19.6,"l":19.545,"n":57,"o":19.55,"t":"2026-10-22T17:30:00Z","v":2839,"vw":19.560751},{"c":19.605,"h":19.6295,"l":19.605,"n":22,"o":19.605,"t":"2026-10-22T17:35:00Z","v":587,"vw":19.6099},{"c":19.61,"h":19.61,"l":19.61,"n":34,"o":19.61,"t":"2026-10-22T17:40:00Z","v":847,"vw":19.61},{"c":19.65,"h":19.65,"l":19.62,"n":79,"o":19.63,"t":"2026-10-22T17:45:00Z","v":2669,"vw":19.62774},{"c":19.63,"h":19.63,"l":19.62,"n":34,"o":19.62,"t":"2026-10-22T17:50:00Z","v":770,"vw":19.625367},{"c":19.64,"h":19.64,"l":19.62,"n":24,"o":19.62,"t":"2026-10-22T17:55:00Z","v":1099,"vw":19.622301},{"c":19.605,"h":19.61,"l":19.6,"n":40,"o":19.61,"t":"2026-10-22T18:00:00Z","v":1137,"vw":19.605},{"c":19.68,"h":19.68,"l":19.605,"n":80,"o":19.61,"t":"2026-10-22T18:05:00Z","v":5316,"vw":19.625537},{"c":19.68,"h":19.68,"l":19.68,"n":7,"o":19.68,"t":"2026-10-22T18:10:00Z","v":188,"vw":19.68},{"c":19.71,"h":19.71,"l":19.69,"n":44,"o":19.69,"t":"2026-10-22T18:15:00Z","v":1396,"vw":19.693333},{"c":19.745,"h":19.76,"l":19.72,"n":42,"o":19.73,"t":"2026-10-22T18:20:00Z","v":2206,"vw":19.735056},{"c":19.71,"h":19.78,"l":19.69,"n":46,"o":19.78,"t":"2026-10-22T18:25:00Z","v":1506,"vw":19.718143},{"c":19.68,"h":19.72,"l":19.68,"n":34,"o":19.695,"t":"2026-10-22T18:30:00Z","v":796,"vw":19.6975},{"c":19.66,"h":19.68,"l":19.66,"n":44,"o":19.68,"t":"2026-10-22T18:35:00Z","v":2178,"vw":19.674699},{"c":19.66,"h":19.66,"l":19.62,"n":81,"o":19.64,"t":"2026-10-22T18:40:00Z","v":3215,"vw":19.636579},{"c":19.633,"h":19.633,"l":19.633,"n":9,"o":19.633,"t":"2026-10-22T18:45:00Z","v":169,"vw":19.633},{"c":19.63,"h":19.645,"l":19.63,"n":37,"o":19.64,"t":"2026-10-22T18:50:00Z","v":1558,"vw":19.6373},{"c":19.64,"h":19.64,"l":19.63,"n":25,"o":19.633,"t":"2026-10-22T18:55:00Z","v":834,"vw":19.634333},{"c":19.575,"h":19.64,"l":19.57,"n":144,"o":19.62,"t":"2026-10-22T19:00:00Z","v":5506,"vw":19.596677},{"c":19.6,"h":19.6,"l":19.575,"n":43,"o":19.575,"t":"2026-10-22T19:05:00Z","v":2802,"vw":19.594975},{"c":19.61,"h":19.61,"l":19.58,"n":55,"o":19.58,"t":"2026-10-22T19:10:00Z","v":2475,"vw":19.599299},{"c":19.68,"h":19.68,"l":19.63,"n":53,"o":19.63,"t":"2026-10-22T19:15:00Z","v":2251,"vw":19.647717},{"c":19.635,"h":19.66,"l":19.63,"n":29,"o":19.66,"t":"2026-10-22T19:20:00Z","v":1439,"vw":19.633266},{"c":19.615,"h":19.63,"l":19.57,"n":141,"o":19.623,"t":"2026-10-22T19:25:00Z","v":5462,"vw":19.593676},{"c":19.555,"h":19.63,"l":19.53,"n":126,"o":19.615,"t":"2026-10-22T19:30:00Z","v":8373,"vw":19.57246},{"c":19.58,"h":19.58,"l":19.55,"n":114,"o":19.565,"t":"2026-10-22T19:35:00Z","v":4950,"vw":19.56183},{"c":19.66,"h":19.68,"l":19.57,"n":157,"o":19.57,"t":"2026-10-22T19:40:00Z","v":9918,"vw":19.598549},{"c":19.68,"h":19.68,"l":19.6336,"n":137,"o":19.66,"t":"2026-10-22T19:45:00Z","v":6258,"vw":19.647355},{"c":19.7,"h":19.73,"l":19.65,"n":177,"o":19.68,"t":"2026-10-22T19:50:00Z","v":7482,"vw":19.688417},{"c":19.7,"h":19.78,"l":19.685,"n":668,"o":19.7,"t":"2026-10-22T19:55:00Z","v":30320,"vw":19.720177},{"c":19.69,"h":19.7,"l":19.69,"n":22,"o":19.7,"t":"2026-10-22T20:00:00Z","v":67406,"vw":19.690046}],"history":[{"c":12.17,"h":12.3,"l":12.0399,"n":900,"o":12.2,"t":"2024-10-21T04:00:00Z","v":31876,"vw":12.170344},{"c":12.15,"h":12.26,"l":12,"n":1182,"o":12.12,"t":"2024-10-22T04:00:00Z","v":46921,"vw":12.133573},{"c":12.34,"h":12.35,"l":12.0407,"n":1587,"o":12.07,"t":"2024-10-23T04:00:00Z","v":67266,"vw":12.209688},{"c":12.07,"h":12.3201,"l":12.03,"n":1117,"o":12.32,"t":"2024-10-24T04:00:00Z","v":35434,"vw":12.112168},{"c":12.1,"h":12.21,"l":12.03,"n":1278,"o":12.15,"t":"2024-10-25T04:00:00Z","v":46459,"vw":12.122168},{"c":12.32,"h":12.48,"l":12.2,"n":2193,"o":12.25,"t":"2024-10-28T04:00:00Z","v":81783,"vw":12.337205},{"c":12.41,"h":12.45,"l":12.15,"n":1290,"o":12.22,"t":"2024-10-29T04:00:00Z","v":45829,"vw":12.386338},{"c":12.43,"h":12.65,"l":12.29,"n":1251,"o":12.39,"t":"2024-10-30T04:00:00Z","v":56202,"vw":12.497556},{"c":11.96,"h":12.43,"l":11.95,"n":1987,"o":12.43,"t":"2024-10-31T04:00:00Z","v":82744,"vw":12.073642},{"c":12.23,"h":12.32,"l":12.01,"n":1795,"o":12.01,"t":"2024-11-01T04:00:00Z","v":79962,"vw":12.204512},{"c":12.32,"h":12.46,"l":12.2,"n":1381,"o":12.21,"t":"2024-11-04T05:00:00Z","v":62792,"vw":12.338193},{"c":12.57,"h":12.6,"l":12.25,"n":2138,"o":12.25,"t":"2024-11-05T05:00:00Z","v":59925,"vw":12.467009},{"c":13.16,"h":13.485,"l":12.915,"n":4811,"o":13.02,"t":"2024-11-06T05:00:00Z","v":181459,"vw":13.153801},{"c":13.1,"h":13.26,"l":13.0206,"n":2419,"o":13.23,"t":"2024-11-07T05:00:00Z","v":104559,"vw":13.125426},{"c":13.21,"h":13.375,"l":13,"n":1894,"o":13.2,"t":"2024-11-08T05:00:00Z","v":77951,"vw":13.233368},{"c":13.63,"h":13.74,"l":13.34,"n":2208,"o":13.4,"t":"2024-11-11T05:00:00Z","v":70288,"vw":13.625807},{"c":13.51,"h":13.855,"l":13.5,"n":2044,"o":13.68,"t":"2024-11-12T05:00:00Z","v":94961,"vw":13.584551},{"c":13.64,"h":13.7693,"l":13.3901,"n":1663,"o":13.55,"t":"2024-11-13T05:00:00Z","v":87209,"vw":13.626286},{"c":13.37,"h":13.76,"l":13.35,"n":1656,"o":13.65,"t":"2024-11-14T05:00:00Z","v":69706,"vw":13.482935},{"c":13.39,"h":13.5881,"l":13.26,"n":1710,"o":13.54,"t":"2024-11-15T05:00:00Z","v":88539,"vw":13.419655},{"c":13.96,"h":14.02,"l":13.4248,"n":2109,"o":13.5,"t":"2024-11-18T05:00:00Z","v":144353,"vw":13.816846},{"c":13.63,"h":14.155,"l":13.55,"n":2297,"o":13.95,"t":"2024-11-19T05:00:00Z","v":186982,"vw":13.762962},{"c":13.61,"h":13.72,"l":13.31,"n":2819,"o":13.63,"t":"2024-11-20T05:00:00Z","v":147207,"vw":13.529074},{"c":13.8,"h":14.16,"l":13.63,"n":2188,"o":13.75,"t":"2024-11-21T05:00:00Z","v":102113,"vw":13.882816},{"c":14.21,"h":14.38,"l":13.72,"n":2273,"o":13.92,"t":"2024-11-22T05:00:00Z","v":187254,"vw":14.174943},{"c":14.4,"h":14.6,"l":14.35,"n":1822,"o":14.41,"t":"2024-11-25T05:00:00Z","v":88132,"vw":14.442393},{"c":14.55,"h":14.6,"l":14.323,"n":2118,"o":14.4,"t":"2024-11-26T05:00:00Z","v":92963,"vw":14.529788},{"c":14.46,"h":14.61,"l":14.3788,"n":1632,"o":14.58,"t":"2024-11-27T05:00:00Z","v":50787,"vw":14.470372},{"c":14.8,"h":14.82,"l":14.61,"n":1498,"o":14.7,"t":"2024-11-29T05:00:00Z","v":47666,"vw":14.731702},{"c":14.75,"h":15.52,"l":14.6,"n":2502,"o":14.83,"t":"2024-12-02T05:00:00Z","v":111482,"vw":14.854937},{"c":14.92,"h":15,"l":14.73,"n":2696,"o":14.9,"t":"2024-12-03T05:00:00Z","v":133863,"vw":14.884047},{"c":15.37,"h":15.45,"l":14.89,"n":4407,"o":15,"t":"2024-12-04T05:00:00Z","v":292984,"vw":15.239641},{"c":16.04,"h":17,"l":15.8,"n":5589,"o":16.25,"t":"2024-12-05T05:00:00Z","v":381486,"vw":16.36347},{"c":14.91,"h":15.95,"l":14.6,"n":6140,"o":15.95,"t":"2024-12-06T05:00:00Z","v":364600,"vw":15.082893},{"c":15.22,"h":15.64,"l":14.7114,"n":5213,"o":14.73,"t":"2024-12-09T05:00:00Z","v":302208,"vw":15.192814},{"c":15.57,"h":15.705,"l":15,"n":4179,"o":15.1,"t":"2024-12-10T05:00:00Z","v":260563,"vw":15.443699},{"c":15.37,"h":15.7,"l":15.35,"n":3540,"o":15.68,"t":"2024-12-11T05:00:00Z","v":179547,"vw":15.478576},{"c":15.14,"h":15.5,"l":15.09,"n":2646,"o":15.38,"t":"2024-12-12T05:00:00Z","v":120457,"vw":15.245516},{"c":14.63,"h":15.09,"l":14.53,"n":3201,"o":15.09,"t":"2024-12-13T05:00:00Z","v":148937,"vw":14.666906},{"c":14.68,"h":14.975,"l":14.63,"n":2923,"o":14.66,"t":"2024-12-16T05:00:00Z","v":174996,"vw":14.776286},{"c":14.69,"h":14.71,"l":14.354,"n":2783,"o":14.6,"t":"2024-12-17T05:00:00Z","v":185677,"vw":14.584084},{"c":14.05,"h":15.03,"l":13.97,"n":4026,"o":14.8,"t":"2024-12-18T05:00:00Z","v":195714,"vw":14.420966},{"c":14.41,"h":14.44,"l":13.8,"n":4618,"o":13.93,"t":"2024-12-19T05:00:00Z","v":285823,"vw":14.250407},{"c":14.37,"h":14.53,"l":14.01,"n":2556,"o":14.12,"t":"2024-12-20T05:00:00Z","v":281558,"vw":14.322725},{"c":14.18,"h":14.46,"l":14.13,"n":2941,"o":14.33,"t":"2024-12-23T05:00:00Z","v":79880,"vw":14.255794},{"c":14.65,"h":14.74,"l":13.8417,"n":1238,"o":14.24,"t":"2024-12-24T05:00:00Z","v":53999,"vw":14.501134},{"c":14.55,"h":14.65,"l":14.29,"n":1711,"o":14.63,"t":"2024-12-26T05:00:00Z","v":73039,"vw":14.51401},{"c":14.26,"h":14.52,"l":14.04,"n":2046,"o":14.47,"t":"2024-12-27T05:00:00Z","v":72239,"vw":14.236284},{"c":14.21,"h":14.5,"l":14,"n":2051,"o":14.21,"t":"2024-12-30T05:00:00Z","v":75386,"vw":14.265416},{"c":14.06,"h":14.335,"l":13.97,"n":1953,"o":14.31,"t":"2024-12-31T05:00:00Z","v":80996,"vw":14.105505},{"c":14.14,"h":14.51,"l":13.97,"n":2854,"o":14.19,"t":"2025-01-02T05:00:00Z","v":79340,"vw":14.149424},{"c":14.22,"h":14.26,"l":13.85,"n":1789,"o":14.15,"t":"2025-01-03T05:00:00Z","v":57150,"vw":14.107028},{"c":13.96,"h":14.37,"l":13.9,"n":1841,"o":14.31,"t":"2025-01-06T05:00:00Z","v":126993,"vw":13.996189},{"c":13.83,"h":14.05,"l":13.66,"n":1979,"o":13.98,"t":"2025-01-07T05:00:00Z","v":120868,"vw":13.809011},{"c":13.9,"h":13.99,"l":13.44,"n":1810,"o":13.73,"t":"2025-01-08T05:00:00Z","v":131791,"vw":13.810094},{"c":13.65,"h":13.796,"l":13.49,"n":1555,"o":13.7,"t":"2025-01-10T05:00:00Z","v":73557,"vw":13.614055},{"c":13.64,"h":13.65,"l":13.45,"n":1435,"o":13.48,"t":"2025-01-13T05:00:00Z","v":55668,"vw":13.597145},{"c":13.59,"h":13.725,"l":13.48,"n":2297,"o":13.66,"t":"2025-01-14T05:00:00Z","v":208311,"vw":13.582615},{"c":14.05,"h":14.14,"l":13.81,"n":1560,"o":13.81,"t":"2025-01-15T05:00:00Z","v":94386,"vw":14.016538},{"c":14.01,"h":14.21,"l":13.9,"n":1876,"o":14.08,"t":"2025-01-16T05:00:00Z","v":104761,"vw":14.069384},{"c":14.17,"h":14.1971,"l":13.955,"n":1667,"o":14.08,"t":"2025-01-17T05:00:00Z","v":104734,"vw":14.082023},{"c":14.11,"h":14.37,"l":14.02,"n":2662,"o":14.26,"t":"2025-01-21T05:00:00Z","v":115811,"vw":14.127677},{"c":14.01,"h":14.25,"l":14,"n":1832,"o":14.07,"t":"2025-01-22T05:00:00Z","v":94866,"vw":14.043129},{"c":14.11,"h":14.13,"l":13.8,"n":1960,"o":13.87,"t":"2025-01-23T05:00:00Z","v":208172,"vw":14.054718},{"c":14.41,"h":14.41,"l":14.1,"n":1942,"o":14.1,"t":"2025-01-24T05:00:00Z","v":134056,"vw":14.304539},{"c":14.28,"h":14.6,"l":14.21,"n":1648,"o":14.35,"t":"2025-01-27T05:00:00Z","v":77212,"vw":14.344215},{"c":14.86,"h":14.89,"l":14.16,"n":2588,"o":14.27,"t":"2025-01-28T05:00:00Z","v":99225,"vw":14.605031},{"c":14.78,"h":14.91,"l":14.5872,"n":1468,"o":14.84,"t":"2025-01-29T05:00:00Z","v":69478,"vw":14.75011},{"c":14.48,"h":14.91,"l":14.47,"n":1072,"o":14.91,"t":"2025-01-30T05:00:00Z","v":51798,"vw":14.593831},{"c":14.37,"h":14.735,"l":14.26,"n":2210,"o":14.41,"t":"2025-01-31T05:00:00Z","v":97225,"vw":14.433718},{"c":14.42,"h":14.475,"l":13.78,"n":2407,"o":14.12,"t":"2025-02-03T05:00:00Z","v":94675,"vw":14.255179},{"c":14.88,"h":14.9,"l":14.4312,"n":2604,"o":14.47,"t":"2025-02-04T05:00:00Z","v":101177,"vw":14.730797},{"c":14.61,"h":14.96,"l":14.5,"n":2440,"o":14.92,"t":"2025-02-05T05:00:00Z","v":104451,"vw":14.666653},{"c":14.83,"h":14.855,"l":14.576,"n":1349,"o":14.67,"t":"2025-02-06T05:00:00Z","v":43414,"vw":14.786254},{"c":14.48,"h":14.89,"l":14.47,"n":1394,"o":14.88,"t":"2025-02-07T05:00:00Z","v":59901,"vw":14.585236},{"c":14.67,"h":14.755,"l":14.43,"n":1191,"o":14.5,"t":"2025-02-10T05:00:00Z","v":50394,"vw":14.639641},{"c":15.11,"h":15.13,"l":14.51,"n":2016,"o":14.51,"t":"2025-02-11T05:00:00Z","v":131253,"vw":14.955496},{"c":14.8,"h":15.075,"l":14.75,"n":1977,"o":14.89,"t":"2025-02-12T05:00:00Z","v":112628,"vw":14.873735},{"c":15.35,"h":15.43,"l":14.8,"n":2178,"o":14.83,"t":"2025-02-13T05:00:00Z","v":142872,"vw":15.181394},{"c":15.47,"h":15.51,"l":15.3006,"n":1365,"o":15.51,"t":"2025-02-14T05:00:00Z","v":73541,"vw":15.418697},{"c":15.46,"h":15.645,"l":15.37,"n":1450,"o":15.5,"t":"2025-02-18T05:00:00Z","v":60126,"vw":15.489343},{"c":15,"h":15.54,"l":14.8,"n":2684,"o":15.46,"t":"2025-02-19T05:00:00Z","v":294068,"vw":15.012854},{"c":14.93,"h":15.03,"l":14.49,"n":2341,"o":14.89,"t":"2025-02-20T05:00:00Z","v":130999,"vw":14.900358},{"c":14.41,"h":15.09,"l":14.4,"n":2045,"o":15.07,"t":"2025-02-21T05:00:00Z","v":108350,"vw":14.546026},{"c":14.76,"h":14.9,"l":14.38,"n":2351,"o":14.47,"t":"2025-02-24T05:00:00Z","v":155865,"vw":14.690622},{"c":14.81,"h":15.01,"l":14.59,"n":2035,"o":14.76,"t":"2025-02-25T05:00:00Z","v":109997,"vw":14.842568},{"c":14.52,"h":14.75,"l":14.42,"n":1927,"o":14.75,"t":"2025-02-26T05:00:00Z","v":71161,"vw":14.540966},{"c":14.39,"h":14.65,"l":14.29,"n":1804,"o":14.44,"t":"2025-02-27T05:00:00Z","v":105184,"vw":14.431552},{"c":14.38,"h":14.605,"l":14.175,"n":1938,"o":14.26,"t":"2025-02-28T05:00:00Z","v":126555,"vw":14.357867},{"c":13.88,"h":14.595,"l":13.79,"n":1847,"o":14.38,"t":"2025-03-03T05:00:00Z","v":91173,"vw":14.078705},{"c":13.75,"h":13.925,"l":13.14,"n":2568,"o":13.66,"t":"2025-03-04T05:00:00Z","v":138133,"vw":13.65437},{"c":14.06,"h":14.75,"l":13.17,"n":2958,"o":14.59,"t":"2025-03-05T05:00:00Z","v":204172,"vw":14.093923},{"c":13.72,"h":14.12,"l":13.67,"n":2490,"o":13.95,"t":"2025-03-06T05:00:00Z","v":172665,"vw":13.831971},{"c":14.05,"h":14.17,"l":13.59,"n":3482,"o":13.74,"t":"2025-03-07T05:00:00Z","v":214028,"vw":13.995896},{"c":13.76,"h":14.23,"l":13.63,"n":2648,"o":14,"t":"2025-03-10T04:00:00Z","v":176579,"vw":13.890014},{"c":13.61,"h":13.78,"l":13.4,"n":2990,"o":13.67,"t":"2025-03-11T04:00:00Z","v":170534,"vw":13.609543},{"c":13.74,"h":13.99,"l":13.42,"n":1977,"o":13.71,"t":"2025-03-12T04:00:00Z","v":130123,"vw":13.73592},{"c":13.47,"h":13.74,"l":13.31,"n":1917,"o":13.74,"t":"2025-03-13T04:00:00Z","v":113794,"vw":13.471768},{"c":13.61,"h":13.735,"l":13.48,"n":2404,"o":13.59,"t":"2025-03-14T04:00:00Z","v":167263,"vw":13.571325},{"c":13.5,"h":13.74,"l":13.33,"n":4397,"o":13.58,"t":"2025-03-17T04:00:00Z","v":351591,"vw":13.528519},{"c":13.71,"h":13.82,"l":13.3129,"n":2087,"o":13.48,"t":"2025-03-18T04:00:00Z","v":181474,"vw":13.673631},{"c":13.68,"h":13.75,"l":13.505,"n":2507,"o":13.69,"t":"2025-03-19T04:00:00Z","v":117444,"vw":13.658296},{"c":13.62,"h":13.773,"l":13.49,"n":2277,"o":13.57,"t":"2025-03-20T04:00:00Z","v":140812,"vw":13.627231},{"c":13.36,"h":13.415,"l":13.18,"n":2722,"o":13.37,"t":"2025-03-21T04:00:00Z","v":218985,"vw":13.337145},{"c":13.78,"h":13.94,"l":13.5,"n":2527,"o":13.6,"t":"2025-03-24T04:00:00Z","v":156700,"vw":13.786971},{"c":13.92,"h":13.985,"l":13.72,"n":2508,"o":13.72,"t":"2025-03-25T04:00:00Z","v":143941,"vw":13.90776},{"c":13.62,"h":13.95,"l":13.585,"n":1483,"o":13.91,"t":"2025-03-26T04:00:00Z","v":80479,"vw":13.698422},{"c":13.46,"h":13.6,"l":13.36,"n":1738,"o":13.6,"t":"2025-03-27T04:00:00Z","v":107824,"vw":13.446529},{"c":12.9,"h":13.42,"l":12.68,"n":1771,"o":13.42,"t":"2025-03-28T04:00:00Z","v":118646,"vw":12.899693},{"c":13.09,"h":13.18,"l":12.5967,"n":3117,"o":12.81,"t":"2025-03-31T04:00:00Z","v":207944,"vw":13.005401},{"c":13.21,"h":13.3552,"l":12.89,"n":2026,"o":13.02,"t":"2025-04-01T04:00:00Z","v":106797,"vw":13.153755},{"c":13.3,"h":13.4,"l":13.05,"n":2843,"o":13.1,"t":"2025-04-02T04:00:00Z","v":148247,"vw":13.227431},{"c":12.51,"h":12.845,"l":12.48,"n":2551,"o":12.69,"t":"2025-04-03T04:00:00Z","v":146162,"vw":12.561428},{"c":12.13,"h":12.41,"l":11.78,"n":3498,"o":12.41,"t":"2025-04-04T04:00:00Z","v":198577,"vw":12.094363},{"c":11.94,"h":12.53,"l":11.25,"n":3511,"o":11.54,"t":"2025-04-07T04:00:00Z","v":174148,"vw":11.833932},{"c":11.88,"h":12.51,"l":11.71,"n":2347,"o":12.4,"t":"2025-04-08T04:00:00Z","v":143150,"vw":12.001319},{"c":12.11,"h":12.6599,"l":11.5113,"n":3537,"o":11.8,"t":"2025-04-09T04:00:00Z","v":265762,"vw":12.097774},{"c":12,"h":12.265,"l":11.73,"n":3291,"o":11.93,"t":"2025-04-10T04:00:00Z","v":243289,"vw":12.055327},{"c":12.02,"h":12.04,"l":11.71,"n":3211,"o":11.93,"t":"2025-04-11T04:00:00Z","v":161789,"vw":11.87686},{"c":12.18,"h":12.38,"l":12,"n":2202,"o":12.18,"t":"2025-04-14T04:00:00Z","v":133955,"vw":12.175498},{"c":12.44,"h":12.53,"l":12.0703,"n":2554,"o":12.13,"t":"2025-04-15T04:00:00Z","v":119173,"vw":12.411722},{"c":12.24,"h":12.47,"l":12.16,"n":1925,"o":12.35,"t":"2025-04-16T04:00:00Z","v":68746,"vw":12.281185},{"c":12.34,"h":12.44,"l":12.215,"n":2921,"o":12.22,"t":"2025-04-17T04:00:00Z","v":123246,"vw":12.324674},{"c":11.89,"h":12.26,"l":11.83,"n":2050,"o":12.24,"t":"2025-04-21T04:00:00Z","v":88065,"vw":11.91228},{"c":11.91,"h":12.035,"l":11.75,"n":2355,"o":12,"t":"2025-04-22T04:00:00Z","v":72485,"vw":11.936478},{"c":11.66,"h":12.2,"l":11.62,"n":1838,"o":12.16,"t":"2025-04-23T04:00:00Z","v":69546,"vw":11.805511},{"c":11.8,"h":11.81,"l":11.555,"n":2151,"o":11.65,"t":"2025-04-24T04:00:00Z","v":73712,"vw":11.739624},{"c":11.93,"h":11.93,"l":11.5817,"n":2862,"o":11.75,"t":"2025-04-25T04:00:00Z","v":174735,"vw":11.759109},{"c":11.92,"h":12.22,"l":11.693,"n":3215,"o":11.97,"t":"2025-04-28T04:00:00Z","v":107849,"vw":11.88655},{"c":12.22,"h":12.29,"l":11.84,"n":3038,"o":11.91,"t":"2025-04-29T04:00:00Z","v":130219,"vw":12.094874},{"c":12.23,"h":12.255,"l":11.73,"n":2006,"o":12.12,"t":"2025-04-30T04:00:00Z","v":125239,"vw":12.152774},{"c":12.15,"h":12.41,"l":12.09,"n":2236,"o":12.28,"t":"2025-05-01T04:00:00Z","v":88862,"vw":12.190109},{"c":12.55,"h":12.59,"l":12.175,"n":3172,"o":12.23,"t":"2025-05-02T04:00:00Z","v":163643,"vw":12.458304},{"c":12.62,"h":12.7453,"l":12.52,"n":1658,"o":12.53,"t":"2025-05-05T04:00:00Z","v":85354,"vw":12.625821},{"c":12.82,"h":12.82,"l":12.34,"n":2512,"o":12.52,"t":"2025-05-06T04:00:00Z","v":179633,"vw":12.657183},{"c":12.78,"h":12.955,"l":12.695,"n":1506,"o":12.85,"t":"2025-05-07T04:00:00Z","v":87002,"vw":12.801945},{"c":13.08,"h":13.09,"l":12.82,"n":2257,"o":12.87,"t":"2025-05-08T04:00:00Z","v":133256,"vw":13.016572},{"c":12.93,"h":13.14,"l":12.91,"n":1483,"o":13.02,"t":"2025-05-09T04:00:00Z","v":85260,"vw":12.986177},{"c":13.4,"h":13.51,"l":13.11,"n":1915,"o":13.33,"t":"2025-05-12T04:00:00Z","v":96615,"vw":13.328124},{"c":13.39,"h":13.47,"l":13.225,"n":2370,"o":13.47,"t":"2025-05-13T04:00:00Z","v":106608,"vw":13.354131},{"c":13.49,"h":13.55,"l":13.28,"n":2604,"o":13.33,"t":"2025-05-14T04:00:00Z","v":128681,"vw":13.437699},{"c":13.8,"h":13.8,"l":13.5,"n":2851,"o":13.52,"t":"2025-05-15T04:00:00Z","v":102027,"vw":13.703598},{"c":13.81,"h":13.87,"l":13.69,"n":2305,"o":13.79,"t":"2025-05-16T04:00:00Z","v":95360,"vw":13.794659},{"c":13.71,"h":13.83,"l":13.65,"n":1900,"o":13.7,"t":"2025-05-19T04:00:00Z","v":95032,"vw":13.740171},{"c":13.82,"h":13.88,"l":13.555,"n":2183,"o":13.61,"t":"2025-05-20T04:00:00Z","v":104734,"vw":13.7392},{"c":13.47,"h":13.8,"l":13.46,"n":1197,"o":13.73,"t":"2025-05-21T04:00:00Z","v":78153,"vw":13.564764},{"c":13.36,"h":13.56,"l":13.34,"n":1266,"o":13.42,"t":"2025-05-22T04:00:00Z","v":56228,"vw":13.427163},{"c":12.97,"h":13.2779,"l":12.93,"n":2007,"o":13.25,"t":"2025-05-23T04:00:00Z","v":98184,"vw":13.02218},{"c":13.48,"h":13.69,"l":13.09,"n":2644,"o":13.15,"t":"2025-05-27T04:00:00Z","v":133839,"vw":13.493582},{"c":13.39,"h":13.553,"l":13.285,"n":3062,"o":13.5,"t":"2025-05-28T04:00:00Z","v":151895,"vw":13.38673},{"c":13.52,"h":13.8,"l":13.07,"n":4693,"o":13.3,"t":"2025-05-29T04:00:00Z","v":237591,"vw":13.468901},{"c":13.65,"h":13.94,"l":13.46,"n":3767,"o":13.55,"t":"2025-05-30T04:00:00Z","v":162949,"vw":13.654549},{"c":13.12,"h":13.67,"l":13.04,"n":3456,"o":13.57,"t":"2025-06-02T04:00:00Z","v":196981,"vw":13.23554},{"c":13.48,"h":13.685,"l":13.16,"n":3578,"o":13.16,"t":"2025-06-03T04:00:00Z","v":155616,"vw":13.47542},{"c":12.97,"h":13.515,"l":12.94,"n":3136,"o":13.49,"t":"2025-06-04T04:00:00Z","v":146738,"vw":13.137709},{"c":13.18,"h":13.205,"l":12.95,"n":2750,"o":12.99,"t":"2025-06-05T04:00:00Z","v":119648,"vw":13.11899},{"c":13.24,"h":13.47,"l":13.16,"n":2159,"o":13.39,"t":"2025-06-06T04:00:00Z","v":138137,"vw":13.246029},{"c":13.27,"h":13.48,"l":13.265,"n":2385,"o":13.36,"t":"2025-06-09T04:00:00Z","v":101021,"vw":13.332405},{"c":12.93,"h":13.4083,"l":12.8001,"n":3062,"o":13.25,"t":"2025-06-10T04:00:00Z","v":151069,"vw":12.970778},{"c":12.73,"h":13,"l":12.695,"n":2933,"o":12.95,"t":"2025-06-11T04:00:00Z","v":127316,"vw":12.803848},{"c":12.7,"h":12.72,"l":12.5,"n":2888,"o":12.71,"t":"2025-06-12T04:00:00Z","v":121023,"vw":12.630581},{"c":12.21,"h":12.6,"l":12.2,"n":2843,"o":12.6,"t":"2025-06-13T04:00:00Z","v":118013,"vw":12.333909},{"c":12.47,"h":12.47,"l":12.19,"n":2890,"o":12.24,"t":"2025-06-16T04:00:00Z","v":138981,"vw":12.378058},{"c":12.4,"h":12.615,"l":12.3276,"n":3048,"o":12.33,"t":"2025-06-17T04:00:00Z","v":98171,"vw":12.466814},{"c":12.29,"h":12.66,"l":12.24,"n":3194,"o":12.4,"t":"2025-06-18T04:00:00Z","v":265769,"vw":12.37014},{"c":12.28,"h":12.45,"l":12.18,"n":3547,"o":12.37,"t":"2025-06-20T04:00:00Z","v":190909,"vw":12.292883},{"c":12.57,"h":12.59,"l":12.3,"n":3798,"o":12.31,"t":"2025-06-23T04:00:00Z","v":172161,"vw":12.485869},{"c":12.57,"h":12.79,"l":12.55,"n":3491,"o":12.64,"t":"2025-06-24T04:00:00Z","v":146196,"vw":12.653404},{"c":12.4,"h":12.65,"l":12.25,"n":4261,"o":12.52,"t":"2025-06-25T04:00:00Z","v":252795,"vw":12.364965},{"c":12.43,"h":12.55,"l":12.3,"n":2709,"o":12.47,"t":"2025-06-26T04:00:00Z","v":139169,"vw":12.430299},{"c":12.57,"h":12.65,"l":12.395,"n":3238,"o":12.5,"t":"2025-06-27T04:00:00Z","v":753333,"vw":12.555115},{"c":12.9,"h":13,"l":12.6,"n":4507,"o":12.6,"t":"2025-06-30T04:00:00Z","v":295282,"vw":12.841165},{"c":13.15,"h":13.37,"l":12.8,"n":4060,"o":12.85,"t":"2025-07-01T04:00:00Z","v":263941,"vw":13.145932},{"c":13.01,"h":13.21,"l":12.97,"n":3772,"o":13.2,"t":"2025-07-02T04:00:00Z","v":159226,"vw":13.062753},{"c":13.26,"h":13.325,"l":13.1,"n":1647,"o":13.1,"t":"2025-07-03T04:00:00Z","v":73515,"vw":13.226878},{"c":13.02,"h":13.3445,"l":12.995,"n":3343,"o":13.25,"t":"2025-07-07T04:00:00Z","v":120886,"vw":13.115828},{"c":13.12,"h":13.28,"l":13.0308,"n":3356,"o":13.15,"t":"2025-07-08T04:00:00Z","v":181683,"vw":13.146264},{"c":13,"h":13.301,"l":12.915,"n":3389,"o":13.22,"t":"2025-07-09T04:00:00Z","v":123895,"vw":13.006778},{"c":12.57,"h":12.99,"l":12.54,"n":4036,"o":12.95,"t":"2025-07-10T04:00:00Z","v":136711,"vw":12.677203},{"c":12.08,"h":12.57,"l":11.9,"n":3266,"o":12.52,"t":"2025-07-11T04:00:00Z","v":174213,"vw":12.155175},{"c":12.13,"h":12.19,"l":11.9302,"n":3155,"o":12.01,"t":"2025-07-14T04:00:00Z","v":152173,"vw":12.083191},{"c":11.94,"h":12.215,"l":11.91,"n":4407,"o":12.13,"t":"2025-07-15T04:00:00Z","v":236096,"vw":12.030432},{"c":12.02,"h":12.135,"l":11.85,"n":3273,"o":12,"t":"2025-07-16T04:00:00Z","v":156959,"vw":12.0111},{"c":12.08,"h":12.3262,"l":11.93,"n":4719,"o":11.98,"t":"2025-07-17T04:00:00Z","v":232506,"vw":12.037828},{"c":12.23,"h":12.28,"l":11.86,"n":3702,"o":12.05,"t":"2025-07-18T04:00:00Z","v":237929,"vw":12.11141},{"c":12.21,"h":12.37,"l":12.05,"n":3013,"o":12.25,"t":"2025-07-21T04:00:00Z","v":185977,"vw":12.26547},{"c":12.06,"h":12.4,"l":12.06,"n":2794,"o":12.31,"t":"2025-07-22T04:00:00Z","v":125852,"vw":12.20253},{"c":12.35,"h":12.37,"l":11.93,"n":2967,"o":12.1,"t":"2025-07-23T04:00:00Z","v":140647,"vw":12.208947},{"c":12.04,"h":12.3967,"l":11.97,"n":3175,"o":12.28,"t":"2025-07-24T04:00:00Z","v":154136,"vw":12.050252},{"c":11.94,"h":12.09,"l":11.89,"n":2420,"o":12.09,"t":"2025-07-25T04:00:00Z","v":125857,"vw":11.949747},{"c":11.88,"h":11.97,"l":11.8,"n":2394,"o":11.96,"t":"2025-07-28T04:00:00Z","v":95748,"vw":11.872194},{"c":11.5,"h":11.99,"l":11.485,"n":2471,"o":11.98,"t":"2025-07-29T04:00:00Z","v":112853,"vw":11.594544},{"c":11.58,"h":11.715,"l":11.42,"n":3594,"o":11.57,"t":"2025-07-30T04:00:00Z","v":162975,"vw":11.580609},{"c":11.38,"h":11.6,"l":11.325,"n":3526,"o":11.6,"t":"2025-07-31T04:00:00Z","v":138131,"vw":11.416581},{"c":11.05,"h":11.293,"l":11.02,"n":3373,"o":11.29,"t":"2025-08-01T04:00:00Z","v":150106,"vw":11.091056},{"c":11.37,"h":11.385,"l":11,"n":3938,"o":11.13,"t":"2025-08-04T04:00:00Z","v":209150,"vw":11.251333},{"c":11.3,"h":11.52,"l":11.22,"n":2072,"o":11.49,"t":"2025-08-05T04:00:00Z","v":83895,"vw":11.312607},{"c":11.41,"h":11.42,"l":11.2,"n":1854,"o":11.28,"t":"2025-08-06T04:00:00Z","v":96809,"vw":11.33479},{"c":11.08,"h":11.5,"l":10.95,"n":2082,"o":11.5,"t":"2025-08-07T04:00:00Z","v":100252,"vw":11.09102},{"c":11.06,"h":11.15,"l":10.995,"n":1679,"o":11.07,"t":"2025-08-08T04:00:00Z","v":84978,"vw":11.07696},{"c":10.98,"h":11.145,"l":10.94,"n":2062,"o":11.06,"t":"2025-08-11T04:00:00Z","v":101850,"vw":11.056566},{"c":11.32,"h":11.321,"l":11.03,"n":3159,"o":11.09,"t":"2025-08-12T04:00:00Z","v":118876,"vw":11.2169},{"c":11.65,"h":11.71,"l":11.38,"n":2631,"o":11.38,"t":"2025-08-13T04:00:00Z","v":112916,"vw":11.603065},{"c":11.37,"h":11.62,"l":11.29,"n":2068,"o":11.54,"t":"2025-08-14T04:00:00Z","v":104815,"vw":11.387164},{"c":11.58,"h":11.61,"l":11.32,"n":2538,"o":11.41,"t":"2025-08-15T04:00:00Z","v":96103,"vw":11.517521},{"c":11.68,"h":11.73,"l":11.62,"n":2528,"o":11.65,"t":"2025-08-18T04:00:00Z","v":102403,"vw":11.682946},{"c":11.51,"h":11.8,"l":11.51,"n":2101,"o":11.75,"t":"2025-08-19T04:00:00Z","v":77558,"vw":11.576899},{"c":11.52,"h":11.576,"l":11.44,"n":2737,"o":11.55,"t":"2025-08-20T04:00:00Z","v":91401,"vw":11.498313},{"c":11.64,"h":11.68,"l":11.32,"n":2526,"o":11.48,"t":"2025-08-21T04:00:00Z","v":106035,"vw":11.53937},{"c":12.04,"h":12.11,"l":11.7,"n":4393,"o":11.7,"t":"2025-08-22T04:00:00Z","v":164355,"vw":12.009057},{"c":11.98,"h":12.1102,"l":11.855,"n":3487,"o":12,"t":"2025-08-25T04:00:00Z","v":145472,"vw":11.995365},{"c":12.24,"h":12.33,"l":11.98,"n":6115,"o":12.06,"t":"2025-08-26T04:00:00Z","v":374917,"vw":12.214334},{"c":13.22,"h":13.5,"l":12.5,"n":9079,"o":12.97,"t":"2025-08-27T04:00:00Z","v":611858,"vw":13.140685},{"c":12.95,"h":13.3075,"l":12.91,"n":4062,"o":13.23,"t":"2025-08-28T04:00:00Z","v":214156,"vw":13.015224},{"c":12.92,"h":13.0799,"l":12.86,"n":3604,"o":13.07,"t":"2025-08-29T04:00:00Z","v":164790,"vw":12.948979},{"c":12.95,"h":13.07,"l":12.63,"n":4164,"o":12.79,"t":"2025-09-02T04:00:00Z","v":168263,"vw":12.94231},{"c":12.9,"h":13.02,"l":12.87,"n":2968,"o":12.96,"t":"2025-09-03T04:00:00Z","v":237916,"vw":12.929298},{"c":13,"h":13.05,"l":12.725,"n":4096,"o":12.96,"t":"2025-09-04T04:00:00Z","v":202321,"vw":12.892292},{"c":12.56,"h":13.25,"l":12.47,"n":3117,"o":12.97,"t":"2025-09-05T04:00:00Z","v":227640,"vw":12.838397},{"c":12.87,"h":12.93,"l":12.49,"n":4256,"o":12.61,"t":"2025-09-08T04:00:00Z","v":160748,"vw":12.817919},{"c":12.9,"h":12.965,"l":12.605,"n":3563,"o":12.83,"t":"2025-09-09T04:00:00Z","v":223874,"vw":12.840919},{"c":12.51,"h":12.9,"l":12.459,"n":3839,"o":12.89,"t":"2025-09-10T04:00:00Z","v":197824,"vw":12.622537},{"c":12.79,"h":12.8,"l":12.4281,"n":3128,"o":12.52,"t":"2025-09-11T04:00:00Z","v":116938,"vw":12.736846},{"c":12.53,"h":12.83,"l":12.5,"n":3553,"o":12.76,"t":"2025-09-12T04:00:00Z","v":113264,"vw":12.579151},{"c":12.73,"h":12.8,"l":12.58,"n":3413,"o":12.58,"t":"2025-09-15T04:00:00Z","v":155874,"vw":12.701703},{"c":12.71,"h":12.74,"l":12.61,"n":3394,"o":12.69,"t":"2025-09-16T04:00:00Z","v":137077,"vw":12.685702},{"c":13.05,"h":13.28,"l":12.75,"n":5940,"o":12.78,"t":"2025-09-17T04:00:00Z","v":548729,"vw":12.938989},{"c":13.08,"h":13.2689,"l":12.93,"n":3731,"o":13.12,"t":"2025-09-18T04:00:00Z","v":154416,"vw":13.072114},{"c":12.8,"h":13.2,"l":12.77,"n":3063,"o":13.1,"t":"2025-09-19T04:00:00Z","v":226195,"vw":12.899099},{"c":13.14,"h":13.23,"l":12.805,"n":3888,"o":12.87,"t":"2025-09-22T04:00:00Z","v":169526,"vw":13.086888},{"c":12.76,"h":13.25,"l":12.73,"n":3279,"o":13.2,"t":"2025-09-23T04:00:00Z","v":167647,"vw":12.908716},{"c":12.7,"h":12.9,"l":12.64,"n":2981,"o":12.82,"t":"2025-09-24T04:00:00Z","v":128398,"vw":12.718814},{"c":12.43,"h":12.705,"l":12.38,"n":2410,"o":12.69,"t":"2025-09-25T04:00:00Z","v":87870,"vw":12.502473},{"c":12.48,"h":12.485,"l":12.33,"n":2358,"o":12.46,"t":"2025-09-26T04:00:00Z","v":101213,"vw":12.429567},{"c":12.18,"h":12.55,"l":12.16,"n":3032,"o":12.55,"t":"2025-09-29T04:00:00Z","v":114837,"vw":12.250243},{"c":11.99,"h":12.216,"l":11.8776,"n":4481,"o":12.17,"t":"2025-09-30T04:00:00Z","v":121592,"vw":11.974391},{"c":11.81,"h":12.15,"l":11.7,"n":3186,"o":11.89,"t":"2025-10-01T04:00:00Z","v":152891,"vw":11.827906},{"c":11.71,"h":11.82,"l":11.61,"n":4144,"o":11.82,"t":"2025-10-02T04:00:00Z","v":119077,"vw":11.680844},{"c":11.59,"h":11.905,"l":11.53,"n":2214,"o":11.79,"t":"2025-10-03T04:00:00Z","v":103002,"vw":11.62899},{"c":11.56,"h":11.75,"l":11.438,"n":3269,"o":11.72,"t":"2025-10-06T04:00:00Z","v":113360,"vw":11.585046},{"c":11.25,"h":11.67,"l":11.24,"n":4163,"o":11.63,"t":"2025-10-07T04:00:00Z","v":112442,"vw":11.336859},{"c":11.26,"h":11.33,"l":11.155,"n":2665,"o":11.29,"t":"2025-10-08T04:00:00Z","v":91016,"vw":11.234391},{"c":11.22,"h":11.63,"l":11.15,"n":3263,"o":11.5,"t":"2025-10-09T04:00:00Z","v":107079,"vw":11.282762},{"c":11.01,"h":11.305,"l":10.965,"n":3562,"o":11.23,"t":"2025-10-10T04:00:00Z","v":129730,"vw":11.076106},{"c":11.24,"h":11.285,"l":10.96,"n":3233,"o":11.1,"t":"2025-10-13T04:00:00Z","v":132214,"vw":11.182266},{"c":11.33,"h":11.345,"l":10.97,"n":3136,"o":11.1,"t":"2025-10-14T04:00:00Z","v":87646,"vw":11.279654},{"c":11.21,"h":11.4199,"l":11.13,"n":2683,"o":11.36,"t":"2025-10-15T04:00:00Z","v":102858,"vw":11.227954},{"c":11.09,"h":11.29,"l":11.0135,"n":2727,"o":11.22,"t":"2025-10-16T04:00:00Z","v":92846,"vw":11.083665},{"c":10.91,"h":11.13,"l":10.89,"n":2122,"o":11.01,"t":"2025-10-17T04:00:00Z","v":72247,"vw":10.978141},{"c":11.15,"h":11.16,"l":10.955,"n":3067,"o":10.97,"t":"2025-10-20T04:00:00Z","v":97454,"vw":11.094383},{"c":11.29,"h":11.31,"l":11.02,"n":2787,"o":11.15,"t":"2025-10-21T04:00:00Z","v":100006,"vw":11.265238},{"c":11.24,"h":11.37,"l":11.1,"n":3079,"o":11.29,"t":"2025-10-22T04:00:00Z","v":106602,"vw":11.231153},{"c":11.22,"h":11.33,"l":11.06,"n":2534,"o":11.2,"t":"2025-10-23T04:00:00Z","v":107298,"vw":11.185165},{"c":11.35,"h":11.4,"l":11.08,"n":2316,"o":11.33,"t":"2025-10-24T04:00:00Z","v":58885,"vw":11.317618},{"c":11.48,"h":11.6,"l":11.32,"n":4346,"o":11.41,"t":"2025-10-27T04:00:00Z","v":207504,"vw":11.472189},{"c":11.57,"h":11.73,"l":11.33,"n":4115,"o":11.44,"t":"2025-10-28T04:00:00Z","v":168230,"vw":11.612377},{"c":11.16,"h":11.56,"l":11.03,"n":1888,"o":11.51,"t":"2025-10-29T04:00:00Z","v":110814,"vw":11.211444},{"c":11.04,"h":11.355,"l":11.04,"n":2359,"o":11.12,"t":"2025-10-30T04:00:00Z","v":101289,"vw":11.156684},{"c":11.23,"h":11.28,"l":10.99,"n":1656,"o":11,"t":"2025-10-31T04:00:00Z","v":82941,"vw":11.189862},{"c":11.86,"h":12.16,"l":11.42,"n":5199,"o":11.46,"t":"2025-11-03T05:00:00Z","v":244707,"vw":11.864082},{"c":12.07,"h":12.1625,"l":11.75,"n":2997,"o":11.89,"t":"2025-11-04T05:00:00Z","v":137585,"vw":12.023941},{"c":12.12,"h":12.15,"l":11.93,"n":3330,"o":12.08,"t":"2025-11-05T05:00:00Z","v":136223,"vw":12.057223},{"c":11.83,"h":12.04,"l":11.75,"n":2696,"o":11.99,"t":"2025-11-06T05:00:00Z","v":145398,"vw":11.849284},{"c":11.6,"h":11.96,"l":11.48,"n":2637,"o":11.79,"t":"2025-11-07T05:00:00Z","v":96727,"vw":11.625305},{"c":11.81,"h":11.835,"l":11.62,"n":2878,"o":11.66,"t":"2025-11-10T05:00:00Z","v":115567,"vw":11.7706},{"c":11.81,"h":11.885,"l":11.72,"n":2194,"o":11.82,"t":"2025-11-11T05:00:00Z","v":147307,"vw":11.810334},{"c":11.75,"h":11.89,"l":11.6701,"n":2007,"o":11.79,"t":"2025-11-12T05:00:00Z","v":75453,"vw":11.781146},{"c":11.43,"h":11.74,"l":11.355,"n":2004,"o":11.64,"t":"2025-11-13T05:00:00Z","v":93917,"vw":11.475055},{"c":11.36,"h":11.43,"l":11.26,"n":1929,"o":11.35,"t":"2025-11-14T05:00:00Z","v":89742,"vw":11.344199},{"c":11.09,"h":11.33,"l":11,"n":2230,"o":11.28,"t":"2025-11-17T05:00:00Z","v":96052,"vw":11.127237},{"c":11.01,"h":11.06,"l":10.825,"n":2970,"o":11.06,"t":"2025-11-18T05:00:00Z","v":135808,"vw":10.95756},{"c":10.69,"h":11.01,"l":10.62,"n":3017,"o":11.01,"t":"2025-11-19T05:00:00Z","v":175434,"vw":10.738564},{"c":10.64,"h":10.95,"l":10.61,"n":2925,"o":10.86,"t":"2025-11-20T05:00:00Z","v":95973,"vw":10.709085},{"c":10.88,"h":10.91,"l":9.7925,"n":3361,"o":10.58,"t":"2025-11-21T05:00:00Z","v":148548,"vw":10.744223},{"c":10.97,"h":11.41,"l":10.895,"n":3822,"o":11.03,"t":"2025-11-24T05:00:00Z","v":200335,"vw":11.120964},{"c":11.78,"h":11.9795,"l":11.1,"n":3331,"o":11.11,"t":"2025-11-25T05:00:00Z","v":234703,"vw":11.559672},{"c":11.27,"h":11.68,"l":11.18,"n":3014,"o":11.68,"t":"2025-11-26T05:00:00Z","v":120495,"vw":11.312814},{"c":11.24,"h":11.35,"l":11.13,"n":1512,"o":11.35,"t":"2025-11-28T05:00:00Z","v":56952,"vw":11.217352},{"c":10.98,"h":11.27,"l":10.98,"n":3680,"o":11.06,"t":"2025-12-01T05:00:00Z","v":129073,"vw":11.065961},{"c":11.01,"h":11.12,"l":10.975,"n":2484,"o":11.05,"t":"2025-12-02T05:00:00Z","v":103916,"vw":11.03527},{"c":11.36,"h":11.39,"l":11.05,"n":2453,"o":11.06,"t":"2025-12-03T05:00:00Z","v":98916,"vw":11.289827},{"c":11.29,"h":11.38,"l":11.145,"n":2447,"o":11.32,"t":"2025-12-04T05:00:00Z","v":96956,"vw":11.252492},{"c":11.74,"h":11.76,"l":11.3435,"n":5598,"o":11.35,"t":"2025-12-05T05:00:00Z","v":333796,"vw":11.637453},{"c":12.45,"h":12.8,"l":11.75,"n":10312,"o":12.665,"t":"2025-12-08T05:00:00Z","v":897306,"vw":12.240927},{"c":10.58,"h":12.1,"l":10.5,"n":12428,"o":11.58,"t":"2025-12-09T05:00:00Z","v":784685,"vw":10.865759},{"c":11.39,"h":11.5499,"l":10.61,"n":9205,"o":10.64,"t":"2025-12-10T05:00:00Z","v":559322,"vw":11.293964},{"c":11.41,"h":11.8,"l":11.38,"n":5776,"o":11.42,"t":"2025-12-11T05:00:00Z","v":267443,"vw":11.501238},{"c":11.88,"h":12.2848,"l":11.4417,"n":6043,"o":11.47,"t":"2025-12-12T05:00:00Z","v":377797,"vw":11.975205},{"c":11.5,"h":12.2899,"l":11.48,"n":5885,"o":12.04,"t":"2025-12-15T05:00:00Z","v":279134,"vw":11.682237},{"c":11.86,"h":11.99,"l":11.41,"n":4968,"o":11.43,"t":"2025-12-16T05:00:00Z","v":290238,"vw":11.849071},{"c":11.42,"h":12.0399,"l":11.41,"n":4750,"o":11.86,"t":"2025-12-17T05:00:00Z","v":217171,"vw":11.566484},{"c":11.69,"h":11.93,"l":11.51,"n":5710,"o":11.51,"t":"2025-12-18T05:00:00Z","v":267144,"vw":11.709442},{"c":11.62,"h":11.83,"l":11.46,"n":3242,"o":11.83,"t":"2025-12-19T05:00:00Z","v":334495,"vw":11.599234},{"c":11.43,"h":11.8362,"l":11.42,"n":3222,"o":11.7,"t":"2025-12-22T05:00:00Z","v":156541,"vw":11.56081},{"c":11.29,"h":11.43,"l":11.19,"n":3052,"o":11.39,"t":"2025-12-23T05:00:00Z","v":177439,"vw":11.302993},{"c":11.56,"h":11.6,"l":11.3,"n":1484,"o":11.32,"t":"2025-12-24T05:00:00Z","v":74581,"vw":11.503076},{"c":11.57,"h":11.675,"l":11.39,"n":3190,"o":11.51,"t":"2025-12-26T05:00:00Z","v":134910,"vw":11.567338},{"c":11.56,"h":11.73,"l":11.45,"n":3343,"o":11.45,"t":"2025-12-29T05:00:00Z","v":177509,"vw":11.615539},{"c":11.61,"h":11.78,"l":11.5,"n":3478,"o":11.5,"t":"2025-12-30T05:00:00Z","v":174954,"vw":11.666053},{"c":11.73,"h":11.74,"l":11.585,"n":2912,"o":11.62,"t":"2025-12-31T05:00:00Z","v":138662,"vw":11.68757},{"c":11.14,"h":11.88,"l":11.11,"n":4013,"o":11.75,"t":"2026-01-02T05:00:00Z","v":183956,"vw":11.247926},{"c":11.46,"h":11.71,"l":11.17,"n":3617,"o":11.25,"t":"2026-01-05T05:00:00Z","v":172518,"vw":11.476366},{"c":11.38,"h":11.45,"l":11.23,"n":3488,"o":11.39,"t":"2026-01-06T05:00:00Z","v":168206,"vw":11.37208},{"c":11.61,"h":11.64,"l":11.29,"n":2838,"o":11.48,"t":"2026-01-07T05:00:00Z","v":149696,"vw":11.528934},{"c":11.52,"h":11.605,"l":11.27,"n":3941,"o":11.6,"t":"2026-01-08T05:00:00Z","v":133828,"vw":11.487669},{"c":11.56,"h":11.62,"l":11.33,"n":3994,"o":11.47,"t":"2026-01-09T05:00:00Z","v":212517,"vw":11.513128},{"c":11.62,"h":11.69,"l":11.375,"n":3039,"o":11.57,"t":"2026-01-12T05:00:00Z","v":126144,"vw":11.558928},{"c":12.12,"h":12.25,"l":11.81,"n":5506,"o":11.86,"t":"2026-01-13T05:00:00Z","v":321042,"vw":12.08405},{"c":12,"h":12.41,"l":11.86,"n":4724,"o":12.15,"t":"2026-01-14T05:00:00Z","v":273914,"vw":12.12371},{"c":11.93,"h":12.1,"l":11.75,"n":3511,"o":12.03,"t":"2026-01-15T05:00:00Z","v":227466,"vw":11.912539},{"c":11.86,"h":12.02,"l":11.83,"n":3502,"o":12.02,"t":"2026-01-16T05:00:00Z","v":175592,"vw":11.904759},{"c":11.61,"h":11.785,"l":11.52,"n":4493,"o":11.65,"t":"2026-01-20T05:00:00Z","v":172941,"vw":11.622932},{"c":12,"h":12.03,"l":11.62,"n":4175,"o":11.62,"t":"2026-01-21T05:00:00Z","v":283529,"vw":11.871349},{"c":12.16,"h":12.3399,"l":12.05,"n":2878,"o":12.1,"t":"2026-01-22T05:00:00Z","v":136967,"vw":12.192816},{"c":12.08,"h":12.26,"l":11.96,"n":3302,"o":12.15,"t":"2026-01-23T05:00:00Z","v":114664,"vw":12.071977},{"c":12.1,"h":12.2,"l":11.93,"n":3622,"o":12.03,"t":"2026-01-26T05:00:00Z","v":189980,"vw":12.041915},{"c":12.26,"h":12.29,"l":11.87,"n":2422,"o":12.08,"t":"2026-01-27T05:00:00Z","v":126272,"vw":12.175347},{"c":12.08,"h":12.31,"l":11.96,"n":3059,"o":12.31,"t":"2026-01-28T05:00:00Z","v":150484,"vw":12.052945},{"c":11.62,"h":12.08,"l":11.3936,"n":3903,"o":12,"t":"2026-01-29T05:00:00Z","v":127433,"vw":11.578476},{"c":11.75,"h":11.95,"l":11.56,"n":3209,"o":11.64,"t":"2026-01-30T05:00:00Z","v":197351,"vw":11.790875},{"c":11.95,"h":12.0199,"l":11.56,"n":3398,"o":11.69,"t":"2026-02-02T05:00:00Z","v":147363,"vw":11.914468},{"c":11.49,"h":11.895,"l":11.32,"n":3464,"o":11.85,"t":"2026-02-03T05:00:00Z","v":151614,"vw":11.481273},{"c":11.5,"h":11.68,"l":11.25,"n":3981,"o":11.52,"t":"2026-02-04T05:00:00Z","v":161131,"vw":11.53221},{"c":11.64,"h":11.77,"l":11.36,"n":4307,"o":11.51,"t":"2026-02-05T05:00:00Z","v":235138,"vw":11.63283},{"c":11.86,"h":11.98,"l":11.665,"n":3055,"o":11.69,"t":"2026-02-06T05:00:00Z","v":150492,"vw":11.868642},{"c":11.69,"h":11.8899,"l":11.36,"n":3561,"o":11.76,"t":"2026-02-09T05:00:00Z","v":196675,"vw":11.681629},{"c":11.82,"h":12.12,"l":11.71,"n":3716,"o":11.71,"t":"2026-02-10T05:00:00Z","v":133438,"vw":11.917953},{"c":11.35,"h":11.79,"l":11.18,"n":3433,"o":11.79,"t":"2026-02-11T05:00:00Z","v":167687,"vw":11.387435},{"c":11.37,"h":11.5619,"l":11.02,"n":3479,"o":11.42,"t":"2026-02-12T05:00:00Z","v":127661,"vw":11.310566},{"c":11.64,"h":11.75,"l":11.37,"n":2778,"o":11.47,"t":"2026-02-13T05:00:00Z","v":96703,"vw":11.628199},{"c":11.41,"h":11.8,"l":11.28,"n":3407,"o":11.75,"t":"2026-02-17T05:00:00Z","v":155400,"vw":11.442517},{"c":11.57,"h":11.73,"l":11.4,"n":2368,"o":11.46,"t":"2026-02-18T05:00:00Z","v":111120,"vw":11.559102},{"c":11.53,"h":11.56,"l":11.37,"n":3123,"o":11.49,"t":"2026-02-19T05:00:00Z","v":142401,"vw":11.497534},{"c":11.81,"h":11.965,"l":11.41,"n":3793,"o":11.44,"t":"2026-02-20T05:00:00Z","v":187158,"vw":11.809738},{"c":11.51,"h":11.65,"l":11.31,"n":4316,"o":11.65,"t":"2026-02-23T05:00:00Z","v":222608,"vw":11.502315},{"c":11.8,"h":11.86,"l":11.48,"n":4753,"o":11.58,"t":"2026-02-24T05:00:00Z","v":200103,"vw":11.775685},{"c":12.07,"h":12.19,"l":11.705,"n":3847,"o":11.9,"t":"2026-02-25T05:00:00Z","v":174466,"vw":12.068788},{"c":12.35,"h":12.44,"l":12.08,"n":3564,"o":12.13,"t":"2026-02-26T05:00:00Z","v":139144,"vw":12.320664},{"c":12.36,"h":12.475,"l":11.965,"n":2953,"o":12.12,"t":"2026-02-27T05:00:00Z","v":160527,"vw":12.37261},{"c":12.47,"h":12.55,"l":12.21,"n":3605,"o":12.21,"t":"2026-03-02T05:00:00Z","v":203837,"vw":12.446295},{"c":12.77,"h":12.91,"l":12.1501,"n":4074,"o":12.29,"t":"2026-03-03T05:00:00Z","v":175326,"vw":12.715864},{"c":12.99,"h":13.15,"l":12.705,"n":4193,"o":12.71,"t":"2026-03-04T05:00:00Z","v":343515,"vw":12.974707},{"c":14.5,"h":14.83,"l":14.07,"n":10428,"o":14.34,"t":"2026-03-05T05:00:00Z","v":712008,"vw":14.446373},{"c":14.4,"h":14.62,"l":14.08,"n":7385,"o":14.48,"t":"2026-03-06T05:00:00Z","v":565062,"vw":14.349658},{"c":14.44,"h":14.45,"l":14.07,"n":7911,"o":14.26,"t":"2026-03-09T04:00:00Z","v":431308,"vw":14.324922},{"c":14.24,"h":14.41,"l":13.99,"n":5762,"o":14.35,"t":"2026-03-10T04:00:00Z","v":270728,"vw":14.215445},{"c":14.1,"h":14.39,"l":13.99,"n":3875,"o":14.16,"t":"2026-03-11T04:00:00Z","v":174672,"vw":14.108063},{"c":13.95,"h":14.2,"l":13.7674,"n":4167,"o":13.89,"t":"2026-03-12T04:00:00Z","v":187405,"vw":14.024476},{"c":13.68,"h":13.99,"l":13.46,"n":3965,"o":13.89,"t":"2026-03-13T04:00:00Z","v":175418,"vw":13.660579},{"c":13.93,"h":14.1769,"l":13.76,"n":5366,"o":13.76,"t":"2026-03-16T04:00:00Z","v":304989,"vw":13.951791},{"c":14.17,"h":14.37,"l":13.91,"n":6079,"o":14,"t":"2026-03-17T04:00:00Z","v":266145,"vw":14.195105},{"c":13.91,"h":14.14,"l":13.81,"n":4194,"o":14.1,"t":"2026-03-18T04:00:00Z","v":284205,"vw":13.9483},{"c":13.7,"h":14.1,"l":13.65,"n":4678,"o":13.78,"t":"2026-03-19T04:00:00Z","v":219102,"vw":13.852433},{"c":13.58,"h":13.98,"l":13.41,"n":4469,"o":13.73,"t":"2026-03-20T04:00:00Z","v":309254,"vw":13.588281},{"c":14.04,"h":14.07,"l":13.69,"n":4083,"o":13.69,"t":"2026-03-23T04:00:00Z","v":206269,"vw":13.933785},{"c":14.16,"h":14.24,"l":13.76,"n":3793,"o":13.86,"t":"2026-03-24T04:00:00Z","v":242253,"vw":14.033778},{"c":14.25,"h":14.39,"l":13.93,"n":4505,"o":14.31,"t":"2026-03-25T04:00:00Z","v":255962,"vw":14.1669},{"c":14.35,"h":14.71,"l":14.07,"n":5256,"o":14.17,"t":"2026-03-26T04:00:00Z","v":352612,"vw":14.41837},{"c":14,"h":14.31,"l":13.785,"n":4285,"o":14.08,"t":"2026-03-27T04:00:00Z","v":225922,"vw":13.961833},{"c":14.29,"h":14.34,"l":13.82,"n":5128,"o":14,"t":"2026-03-30T04:00:00Z","v":396755,"vw":14.177408},{"c":14.55,"h":14.64,"l":14.135,"n":3265,"o":14.41,"t":"2026-03-31T04:00:00Z","v":285407,"vw":14.472536},{"c":14.81,"h":15.15,"l":14.515,"n":6965,"o":14.55,"t":"2026-04-01T04:00:00Z","v":472103,"vw":14.900126},{"c":14.71,"h":14.8199,"l":14.53,"n":3105,"o":14.69,"t":"2026-04-02T04:00:00Z","v":154885,"vw":14.702327},{"c":14.63,"h":14.79,"l":14.2812,"n":3196,"o":14.67,"t":"2026-04-06T04:00:00Z","v":227626,"vw":14.584503},{"c":14.64,"h":14.83,"l":14.48,"n":3768,"o":14.61,"t":"2026-04-07T04:00:00Z","v":206552,"vw":14.650261},{"c":14.31,"h":15,"l":14.28,"n":3844,"o":15,"t":"2026-04-08T04:00:00Z","v":226412,"vw":14.606261},{"c":13.91,"h":14.24,"l":13.6,"n":4932,"o":14.22,"t":"2026-04-09T04:00:00Z","v":241983,"vw":13.846769},{"c":13.9,"h":13.97,"l":13.44,"n":5856,"o":13.87,"t":"2026-04-10T04:00:00Z","v":333713,"vw":13.799139},{"c":13.96,"h":14.005,"l":13.8718,"n":4539,"o":13.9,"t":"2026-04-13T04:00:00Z","v":207734,"vw":13.954726},{"c":14.27,"h":14.32,"l":13.93,"n":3934,"o":13.95,"t":"2026-04-14T04:00:00Z","v":232917,"vw":14.174768},{"c":14.83,"h":14.885,"l":14.225,"n":5396,"o":14.225,"t":"2026-04-15T04:00:00Z","v":332258,"vw":14.678565},{"c":14.95,"h":15.03,"l":14.8,"n":3589,"o":15,"t":"2026-04-16T04:00:00Z","v":218059,"vw":14.929114},{"c":15.71,"h":15.73,"l":15,"n":6011,"o":15,"t":"2026-04-17T04:00:00Z","v":384891,"vw":15.411428},{"c":15.86,"h":15.98,"l":15.49,"n":5051,"o":15.61,"t":"2026-04-20T04:00:00Z","v":324527,"vw":15.844729},{"c":15.84,"h":16.145,"l":15.78,"n":4433,"o":15.88,"t":"2026-04-21T04:00:00Z","v":269503,"vw":15.965842},{"c":15.96,"h":15.98,"l":15.71,"n":4198,"o":15.92,"t":"2026-04-22T04:00:00Z","v":162027,"vw":15.904781},{"c":15.9,"h":16,"l":15.54,"n":6954,"o":15.85,"t":"2026-04-23T04:00:00Z","v":238893,"vw":15.870302},{"c":16.06,"h":16.1,"l":15.72,"n":4611,"o":15.94,"t":"2026-04-24T04:00:00Z","v":218394,"vw":16.017315},{"c":16.5,"h":16.89,"l":16.01,"n":5677,"o":16.1,"t":"2026-04-27T04:00:00Z","v":357761,"vw":16.489246},{"c":16.31,"h":16.78,"l":16.31,"n":3736,"o":16.62,"t":"2026-04-28T04:00:00Z","v":143993,"vw":16.459219},{"c":16.1,"h":16.65,"l":16.0865,"n":5991,"o":16.33,"t":"2026-04-29T04:00:00Z","v":251226,"vw":16.246845},{"c":16.32,"h":16.5,"l":15.8518,"n":4460,"o":16.13,"t":"2026-04-30T04:00:00Z","v":172977,"vw":16.218822},{"c":17.73,"h":17.8,"l":16.475,"n":6977,"o":16.58,"t":"2026-05-01T04:00:00Z","v":333573,"vw":17.473942},{"c":17.9,"h":18.25,"l":17.61,"n":7558,"o":17.75,"t":"2026-05-04T04:00:00Z","v":379043,"vw":17.959293},{"c":18.66,"h":18.7,"l":17.71,"n":6305,"o":17.71,"t":"2026-05-05T04:00:00Z","v":439495,"vw":18.483228},{"c":18.57,"h":18.7887,"l":17.8583,"n":7004,"o":18.5,"t":"2026-05-06T04:00:00Z","v":290562,"vw":18.408221},{"c":19,"h":19.26,"l":18.69,"n":5509,"o":18.89,"t":"2026-05-07T04:00:00Z","v":263290,"vw":18.98618},{"c":19.31,"h":19.31,"l":18.53,"n":4392,"o":18.92,"t":"2026-05-08T04:00:00Z","v":265515,"vw":19.102226},{"c":18.99,"h":19.56,"l":18.6877,"n":4994,"o":19.1,"t":"2026-05-11T04:00:00Z","v":269146,"vw":18.922435},{"c":18.36,"h":19.22,"l":18.31,"n":6576,"o":19.22,"t":"2026-05-12T04:00:00Z","v":287357,"vw":18.519232},{"c":18.84,"h":19.04,"l":18.31,"n":7835,"o":18.5,"t":"2026-05-13T04:00:00Z","v":325422,"vw":18.758701},{"c":18.71,"h":19.15,"l":18.69,"n":5524,"o":18.9,"t":"2026-05-14T04:00:00Z","v":274495,"vw":18.932779},{"c":18.82,"h":19.11,"l":18.34,"n":4984,"o":18.5,"t":"2026-05-15T04:00:00Z","v":222247,"vw":18.828469},{"c":19.36,"h":19.51,"l":18.73,"n":6004,"o":18.73,"t":"2026-05-18T04:00:00Z","v":315868,"vw":19.299541},{"c":19.5,"h":19.5895,"l":19.2201,"n":5213,"o":19.43,"t":"2026-05-19T04:00:00Z","v":251162,"vw":19.438793},{"c":19.14,"h":19.5,"l":19.02,"n":5232,"o":19.48,"t":"2026-05-20T04:00:00Z","v":211081,"vw":19.254248},{"c":18.87,"h":19.13,"l":18.51,"n":4919,"o":19,"t":"2026-05-21T04:00:00Z","v":196369,"vw":18.896841},{"c":19.12,"h":19.2899,"l":18.81,"n":6871,"o":19,"t":"2026-05-22T04:00:00Z","v":236656,"vw":19.05403},{"c":19.27,"h":19.6,"l":18.88,"n":8132,"o":19.3,"t":"2026-05-26T04:00:00Z","v":403704,"vw":19.345095},{"c":17.43,"h":21.96,"l":17.12,"n":16188,"o":20.74,"t":"2026-05-27T04:00:00Z","v":1103251,"vw":18.706621},{"c":17.77,"h":18.415,"l":17.57,"n":9189,"o":17.63,"t":"2026-05-28T04:00:00Z","v":406975,"vw":17.850994},{"c":17.65,"h":18.12,"l":17.47,"n":7406,"o":17.9,"t":"2026-05-29T04:00:00Z","v":369794,"vw":17.734678},{"c":18.14,"h":18.67,"l":17.65,"n":8203,"o":17.98,"t":"2026-06-01T04:00:00Z","v":445778,"vw":18.241804},{"c":17.65,"h":18,"l":17.46,"n":8478,"o":17.98,"t":"2026-06-02T04:00:00Z","v":443223,"vw":17.635583},{"c":16.88,"h":17.44,"l":16.25,"n":7113,"o":17.44,"t":"2026-06-03T04:00:00Z","v":393435,"vw":16.752028},{"c":17.29,"h":17.57,"l":16.97,"n":6540,"o":17.01,"t":"2026-06-04T04:00:00Z","v":243398,"vw":17.325367},{"c":17.13,"h":17.59,"l":17,"n":5329,"o":17.255,"t":"2026-06-05T04:00:00Z","v":229926,"vw":17.220577},{"c":16.73,"h":17.2,"l":16.65,"n":6738,"o":17.13,"t":"2026-06-08T04:00:00Z","v":390893,"vw":16.798902},{"c":17.34,"h":17.37,"l":16.66,"n":8106,"o":16.71,"t":"2026-06-09T04:00:00Z","v":439877,"vw":17.081029},{"c":17.53,"h":18.25,"l":17.08,"n":8612,"o":17.19,"t":"2026-06-10T04:00:00Z","v":518832,"vw":17.799992},{"c":17.32,"h":17.4,"l":16.69,"n":6149,"o":17.4,"t":"2026-06-11T04:00:00Z","v":338590,"vw":17.093459},{"c":17.55,"h":17.87,"l":17.26,"n":4493,"o":17.35,"t":"2026-06-12T04:00:00Z","v":162863,"vw":17.598606},{"c":17.15,"h":17.98,"l":16.96,"n":5150,"o":17.98,"t":"2026-06-15T04:00:00Z","v":288035,"vw":17.353478},{"c":17.36,"h":17.43,"l":17.05,"n":3316,"o":17.3,"t":"2026-06-16T04:00:00Z","v":235986,"vw":17.267309},{"c":17.38,"h":17.4,"l":17.0225,"n":4918,"o":17.21,"t":"2026-06-17T04:00:00Z","v":224818,"vw":17.256815},{"c":17.1,"h":17.38,"l":16.58,"n":6616,"o":17.38,"t":"2026-06-18T04:00:00Z","v":634865,"vw":17.109157},{"c":17.3,"h":17.55,"l":16.865,"n":4927,"o":17.047,"t":"2026-06-22T04:00:00Z","v":285366,"vw":17.228873},{"c":18.07,"h":18.11,"l":17.35,"n":5294,"o":17.47,"t":"2026-06-23T04:00:00Z","v":581804,"vw":17.957327},{"c":18.49,"h":18.6,"l":17.8985,"n":6360,"o":18.25,"t":"2026-06-24T04:00:00Z","v":336691,"vw":18.418998},{"c":17.55,"h":18.41,"l":17.53,"n":4842,"o":18.08,"t":"2026-06-25T04:00:00Z","v":267701,"vw":17.867908},{"c":18.45,"h":18.48,"l":17.6,"n":5098,"o":17.6,"t":"2026-06-26T04:00:00Z","v":712226,"vw":18.379322},{"c":19.44,"h":19.63,"l":18.26,"n":9196,"o":18.26,"t":"2026-06-29T04:00:00Z","v":494580,"vw":19.157355},{"c":19.22,"h":19.5,"l":18.945,"n":6001,"o":19.15,"t":"2026-06-30T04:00:00Z","v":301064,"vw":19.19989},{"c":19.6,"h":20.08,"l":19.1225,"n":5600,"o":19.38,"t":"2026-07-01T04:00:00Z","v":305795,"vw":19.758197},{"c":19.49,"h":19.7,"l":19.32,"n":5032,"o":19.36,"t":"2026-07-02T04:00:00Z","v":225482,"vw":19.513483},{"c":19.8,"h":19.88,"l":19.4,"n":4579,"o":19.8,"t":"2026-07-06T04:00:00Z","v":211404,"vw":19.755681},{"c":20.2,"h":20.39,"l":19.8,"n":5884,"o":20,"t":"2026-07-07T04:00:00Z","v":287926,"vw":20.170105},{"c":19.61,"h":20.26,"l":19.17,"n":6740,"o":20.03,"t":"2026-07-08T04:00:00Z","v":309965,"vw":19.572705},{"c":19.93,"h":19.95,"l":19.1853,"n":4221,"o":19.6,"t":"2026-07-09T04:00:00Z","v":228002,"vw":19.707773},{"c":20.18,"h":20.28,"l":19.6,"n":5719,"o":20,"t":"2026-07-10T04:00:00Z","v":291120,"vw":20.057003},{"c":20.41,"h":20.98,"l":19.955,"n":6716,"o":20.98,"t":"2026-07-13T04:00:00Z","v":378117,"vw":20.487009},{"c":20.54,"h":20.7599,"l":20.02,"n":4779,"o":20.16,"t":"2026-07-14T04:00:00Z","v":431483,"vw":20.554369},{"c":20.25,"h":20.9,"l":20.13,"n":5396,"o":20.61,"t":"2026-07-15T04:00:00Z","v":297352,"vw":20.393076},{"c":20.83,"h":21.17,"l":20.01,"n":6519,"o":20.16,"t":"2026-07-16T04:00:00Z","v":348107,"vw":20.80896},{"c":20.67,"h":21.18,"l":20.51,"n":5803,"o":20.63,"t":"2026-07-17T04:00:00Z","v":270464,"vw":20.685157},{"c":20.97,"h":21.0933,"l":20.31,"n":5308,"o":20.5,"t":"2026-07-20T04:00:00Z","v":333430,"vw":20.840154},{"c":20.91,"h":21.1399,"l":20.2354,"n":7617,"o":20.5,"t":"2026-07-21T04:00:00Z","v":339095,"vw":20.669816},{"c":20.24,"h":21.015,"l":19.8542,"n":6496,"o":20.81,"t":"2026-07-22T04:00:00Z","v":394653,"vw":20.259896},{"c":19.36,"h":20.325,"l":19.32,"n":5625,"o":20.03,"t":"2026-07-23T04:00:00Z","v":311866,"vw":19.516001},{"c":20.02,"h":20.26,"l":19.26,"n":5239,"o":19.63,"t":"2026-07-24T04:00:00Z","v":267545,"vw":19.990135},{"c":20.78,"h":20.915,"l":20.007,"n":5426,"o":20.36,"t":"2026-07-27T04:00:00Z","v":284970,"vw":20.667186},{"c":22.14,"h":22.2,"l":20.95,"n":12125,"o":20.95,"t":"2026-07-28T04:00:00Z","v":859656,"vw":21.838334},{"c":21.88,"h":22.1839,"l":21.2538,"n":9285,"o":22.11,"t":"2026-07-29T04:00:00Z","v":707444,"vw":21.728981},{"c":21.44,"h":21.8299,"l":20.69,"n":7708,"o":21.48,"t":"2026-07-30T04:00:00Z","v":429785,"vw":21.21334},{"c":21.75,"h":21.86,"l":21.1601,"n":7923,"o":21.23,"t":"2026-07-31T04:00:00Z","v":382053,"vw":21.628886},{"c":21.48,"h":22.72,"l":21.43,"n":11487,"o":22.07,"t":"2026-08-03T04:00:00Z","v":571625,"vw":21.832059},{"c":21.54,"h":22.25,"l":21.26,"n":8155,"o":21.36,"t":"2026-08-04T04:00:00Z","v":406972,"vw":21.75509},{"c":21.49,"h":21.9662,"l":21.0101,"n":6007,"o":21.84,"t":"2026-08-05T04:00:00Z","v":270625,"vw":21.530688},{"c":21.4,"h":21.79,"l":20.9909,"n":6201,"o":21.4,"t":"2026-08-06T04:00:00Z","v":322404,"vw":21.256475},{"c":21.97,"h":22.19,"l":21.2971,"n":5489,"o":21.55,"t":"2026-08-07T04:00:00Z","v":230399,"vw":21.952766},{"c":21.58,"h":22.3573,"l":21.37,"n":4989,"o":21.8,"t":"2026-08-10T04:00:00Z","v":260688,"vw":21.683333},{"c":21.03,"h":21.63,"l":20.88,"n":5291,"o":21.49,"t":"2026-08-11T04:00:00Z","v":218311,"vw":21.177156},{"c":20.14,"h":21.1499,"l":19.741,"n":9287,"o":20.94,"t":"2026-08-12T04:00:00Z","v":557585,"vw":20.148323},{"c":20.89,"h":20.935,"l":20.22,"n":5501,"o":20.34,"t":"2026-08-13T04:00:00Z","v":301563,"vw":20.611559},{"c":20.83,"h":21.02,"l":20.39,"n":5091,"o":21.02,"t":"2026-08-14T04:00:00Z","v":227946,"vw":20.803002},{"c":20.07,"h":20.7736,"l":19.72,"n":6143,"o":20.62,"t":"2026-08-17T04:00:00Z","v":327126,"vw":20.058315},{"c":20.66,"h":20.69,"l":20.1,"n":5226,"o":20.19,"t":"2026-08-18T04:00:00Z","v":261827,"vw":20.577055},{"c":20.2,"h":20.94,"l":20.1,"n":4508,"o":20.65,"t":"2026-08-19T04:00:00Z","v":394297,"vw":20.378229},{"c":20.51,"h":20.53,"l":20.08,"n":4735,"o":20.15,"t":"2026-08-20T04:00:00Z","v":405352,"vw":20.376253},{"c":22.02,"h":22.02,"l":20.43,"n":8325,"o":20.615,"t":"2026-08-21T04:00:00Z","v":429578,"vw":21.621299},{"c":21.24,"h":22.3,"l":21.07,"n":9309,"o":21.82,"t":"2026-08-24T04:00:00Z","v":588843,"vw":21.501428},{"c":20.59,"h":21.7399,"l":20.5,"n":5264,"o":21.23,"t":"2026-08-25T04:00:00Z","v":252412,"vw":20.734379},{"c":20.53,"h":20.7699,"l":20,"n":7170,"o":20.51,"t":"2026-08-26T04:00:00Z","v":357094,"vw":20.508254},{"c":23.04,"h":26.19,"l":22.36,"n":16714,"o":22.5,"t":"2026-08-27T04:00:00Z","v":1223108,"vw":23.621749},{"c":22.91,"h":23.7599,"l":21.7,"n":12827,"o":23.05,"t":"2026-08-28T04:00:00Z","v":758269,"vw":22.863301},{"c":22.64,"h":22.95,"l":21.56,"n":12503,"o":22.39,"t":"2026-08-31T04:00:00Z","v":669328,"vw":22.347755},{"c":21.88,"h":22.5568,"l":21.52,"n":9519,"o":22.33,"t":"2026-09-01T04:00:00Z","v":437773,"vw":21.990361},{"c":22.53,"h":22.88,"l":21.99,"n":7660,"o":21.99,"t":"2026-09-02T04:00:00Z","v":369076,"vw":22.477167},{"c":23.38,"h":23.56,"l":22.965,"n":8035,"o":23,"t":"2026-09-03T04:00:00Z","v":366231,"vw":23.259435},{"c":23.2,"h":23.81,"l":22.4812,"n":10928,"o":23.06,"t":"2026-09-04T04:00:00Z","v":685431,"vw":23.145428},{"c":22.86,"h":23.37,"l":22.11,"n":9047,"o":23.21,"t":"2026-09-08T04:00:00Z","v":572653,"vw":22.791248},{"c":22.84,"h":23.13,"l":22.59,"n":6625,"o":22.86,"t":"2026-09-09T04:00:00Z","v":352137,"vw":22.835815},{"c":22.67,"h":23.41,"l":22.59,"n":6954,"o":22.85,"t":"2026-09-10T04:00:00Z","v":421327,"vw":22.892386},{"c":22.77,"h":23.17,"l":22.68,"n":6063,"o":22.75,"t":"2026-09-11T04:00:00Z","v":435658,"vw":22.84977},{"c":22.81,"h":23.49,"l":22.71,"n":8210,"o":23.2,"t":"2026-09-14T04:00:00Z","v":484477,"vw":23.051362},{"c":22.66,"h":23.18,"l":22.5,"n":8657,"o":22.54,"t":"2026-09-15T04:00:00Z","v":371415,"vw":22.744601},{"c":22.58,"h":22.84,"l":22.22,"n":10814,"o":22.5,"t":"2026-09-16T04:00:00Z","v":637441,"vw":22.483693},{"c":22.35,"h":23.05,"l":22.11,"n":8617,"o":22.41,"t":"2026-09-17T04:00:00Z","v":619704,"vw":22.469527},{"c":22.73,"h":22.83,"l":21.96,"n":6915,"o":22.36,"t":"2026-09-18T04:00:00Z","v":1064430,"vw":22.618829},{"c":22.96,"h":23,"l":22.38,"n":8042,"o":22.45,"t":"2026-09-21T04:00:00Z","v":524487,"vw":22.703151},{"c":22.22,"h":23.3,"l":21.93,"n":11740,"o":23.01,"t":"2026-09-22T04:00:00Z","v":704950,"vw":22.255153},{"c":22.05,"h":22.51,"l":21.7388,"n":7446,"o":22.42,"t":"2026-09-23T04:00:00Z","v":482564,"vw":22.058505},{"c":21.92,"h":22.46,"l":21.57,"n":8483,"o":22.15,"t":"2026-09-24T04:00:00Z","v":370307,"vw":21.935583},{"c":21.77,"h":22.2968,"l":21.4,"n":6118,"o":21.85,"t":"2026-09-25T04:00:00Z","v":334218,"vw":21.736935},{"c":21.18,"h":22.0421,"l":21.04,"n":6418,"o":21.63,"t":"2026-09-28T04:00:00Z","v":579335,"vw":21.367166},{"c":21.29,"h":21.48,"l":20.95,"n":5615,"o":21.28,"t":"2026-09-29T04:00:00Z","v":269634,"vw":21.211678},{"c":20.43,"h":21.34,"l":20.42,"n":7084,"o":21.34,"t":"2026-09-30T04:00:00Z","v":662000,"vw":20.58401},{"c":20.76,"h":21.08,"l":20.29,"n":8213,"o":20.68,"t":"2026-10-01T04:00:00Z","v":495318,"vw":20.685897},{"c":20.8,"h":21.0399,"l":20.39,"n":6922,"o":20.85,"t":"2026-10-02T04:00:00Z","v":348353,"vw":20.69385},{"c":21,"h":21.05,"l":20.1601,"n":6843,"o":20.2,"t":"2026-10-05T04:00:00Z","v":475923,"vw":20.868637},{"c":19.86,"h":21.08,"l":19.53,"n":9021,"o":20.6,"t":"2026-10-06T04:00:00Z","v":624695,"vw":20.132581},{"c":19.72,"h":20,"l":19.51,"n":8583,"o":19.79,"t":"2026-10-07T04:00:00Z","v":497856,"vw":19.729695},{"c":20.1,"h":20.2,"l":19.7401,"n":5750,"o":19.79,"t":"2026-10-08T04:00:00Z","v":280709,"vw":20.055909},{"c":20.04,"h":20.19,"l":19.76,"n":6297,"o":20.03,"t":"2026-10-09T04:00:00Z","v":291566,"vw":19.926242},{"c":20.04,"h":20.25,"l":19.7801,"n":4203,"o":20.03,"t":"2026-10-12T04:00:00Z","v":199019,"vw":20.0119},{"c":20.18,"h":20.4,"l":20,"n":5370,"o":20.2,"t":"2026-10-13T04:00:00Z","v":276620,"vw":20.201043},{"c":19.89,"h":20.28,"l":19.77,"n":6078,"o":20.01,"t":"2026-10-14T04:00:00Z","v":333960,"vw":19.943743},{"c":20.48,"h":20.51,"l":19.795,"n":5935,"o":19.795,"t":"2026-10-15T04:00:00Z","v":261347,"vw":20.341862},{"c":19.72,"h":20.79,"l":19.66,"n":5688,"o":20.61,"t":"2026-10-16T04:00:00Z","v":351261,"vw":19.858861},{"c":19.69,"h":19.92,"l":19.28,"n":6445,"o":19.76,"t":"2026-10-19T04:00:00Z","v":325555,"vw":19.518498},{"c":19.9,"h":20.405,"l":19.62,"n":6260,"o":19.83,"t":"2026-10-20T04:00:00Z","v":479762,"vw":19.922178},{"c":19.85,"h":20.24,"l":19.695,"n":6434,"o":19.77,"t":"2026-10-21T04:00:00Z","v":330400,"vw":19.944092},{"c":19.69,"h":20.0799,"l":19.53,"n":5971,"o":19.93,"t":"2026-10-22T04:00:00Z","v":291100,"vw":19.688757}],"volatilityBars":[{"c":23.05,"h":23.05,"l":23,"n":5,"o":23.01,"t":"2026-09-22T13:15:00Z","v":430,"vw":23.015},{"c":23.14,"h":23.3,"l":22.96,"n":206,"o":23.01,"t":"2026-09-22T13:30:00Z","v":24471,"vw":23.06555},{"c":23.0335,"h":23.2999,"l":23.01,"n":129,"o":23.155,"t":"2026-09-22T13:45:00Z","v":14876,"vw":23.18283},{"c":22.98,"h":23.16,"l":22.94,"n":247,"o":23.07,"t":"2026-09-22T14:00:00Z","v":17896,"vw":23.037451},{"c":22.74,"h":23.04,"l":22.73,"n":219,"o":22.965,"t":"2026-09-22T14:15:00Z","v":10769,"vw":22.787848},{"c":22.62,"h":22.78,"l":22.55,"n":346,"o":22.72,"t":"2026-09-22T14:30:00Z","v":19771,"vw":22.65636},{"c":22.31,"h":22.605,"l":22.29,"n":269,"o":22.605,"t":"2026-09-22T14:45:00Z","v":13568,"vw":22.398017},{"c":22.24,"h":22.34,"l":22.18,"n":264,"o":22.32,"t":"2026-09-22T15:00:00Z","v":12553,"vw":22.267811},{"c":22.26,"h":22.27,"l":22.15,"n":264,"o":22.22,"t":"2026-09-22T15:15:00Z","v":13793,"vw":22.228141},{"c":22.4,"h":22.4,"l":22.27,"n":317,"o":22.27,"t":"2026-09-22T15:30:00Z","v":9713,"vw":22.331272},{"c":22.16,"h":22.45,"l":22.16,"n":284,"o":22.42,"t":"2026-09-22T15:45:00Z","v":11679,"vw":22.296965},{"c":22.22,"h":22.24,"l":22.15,"n":211,"o":22.15,"t":"2026-09-22T16:00:00Z","v":8282,"vw":22.20973},{"c":22.08,"h":22.2356,"l":21.94,"n":637,"o":22.215,"t":"2026-09-22T16:15:00Z","v":63500,"vw":22.080407},{"c":22.24,"h":22.24,"l":22.09,"n":361,"o":22.12,"t":"2026-09-22T16:30:00Z","v":20807,"vw":22.161661},{"c":22.18,"h":22.32,"l":22.17,"n":352,"o":22.22,"t":"2026-09-22T16:45:00Z","v":17614,"vw":22.267767},{"c":22.2,"h":22.2,"l":22.12,"n":359,"o":22.18,"t":"2026-09-22T17:00:00Z","v":18313,"vw":22.18068},{"c":22.14,"h":22.2,"l":22.09,"n":421,"o":22.195,"t":"2026-09-22T17:15:00Z","v":21838,"vw":22.142186},{"c":22.185,"h":22.2,"l":22.145,"n":363,"o":22.2,"t":"2026-09-22T17:30:00Z","v":17218,"vw":22.172738},{"c":22.21,"h":22.25,"l":22.15,"n":372,"o":22.19,"t":"2026-09-22T17:45:00Z","v":12636,"vw":22.203337},{"c":22.21,"h":22.265,"l":22.19,"n":279,"o":22.2,"t":"2026-09-22T18:00:00Z","v":7776,"vw":22.216271},{"c":22.105,"h":22.26,"l":22.105,"n":427,"o":22.215,"t":"2026-09-22T18:15:00Z","v":15541,"vw":22.178293},{"c":22.01,"h":22.13,"l":21.98,"n":459,"o":22.105,"t":"2026-09-22T18:30:00Z","v":19322,"vw":22.045068},{"c":22.015,"h":22.08,"l":21.99,"n":405,"o":22.01,"t":"2026-09-22T18:45:00Z","v":12830,"vw":22.026276},{"c":21.99,"h":22.01,"l":21.93,"n":675,"o":22,"t":"2026-09-22T19:00:00Z","v":33862,"vw":21.957713},{"c":22.09,"h":22.1,"l":21.94,"n":610,"o":21.985,"t":"2026-09-22T19:15:00Z","v":28091,"vw":22.013047},{"c":22.02,"h":22.195,"l":22.01,"n":825,"o":22.09,"t":"2026-09-22T19:30:00Z","v":41518,"vw":22.096586},{"c":22.18,"h":22.225,"l":22,"n":1915,"o":22.025,"t":"2026-09-22T19:45:00Z","v":116641,"vw":22.105023},{"c":22.22,"h":22.3,"l":22.18,"n":22,"o":22.18,"t":"2026-09-22T20:00:00Z","v":93754,"vw":22.227185},{"c":21.54,"h":21.54,"l":21.54,"n":2,"o":21.54,"t":"2026-09-22T20:15:00Z","v":205,"vw":21.54},{"c":22.28,"h":22.42,"l":21.86,"n":96,"o":22.42,"t":"2026-09-23T13:30:00Z","v":6260,"vw":22.341152},{"c":22.355,"h":22.51,"l":22.215,"n":45,"o":22.28,"t":"2026-09-23T13:45:00Z","v":3752,"vw":22.320567},{"c":22.1,"h":22.355,"l":22.1,"n":104,"o":22.355,"t":"2026-09-23T14:00:00Z","v":28078,"vw":22.148752},{"c":21.87,"h":22.15,"l":21.86,"n":163,"o":22.05,"t":"2026-09-23T14:15:00Z","v":8744,"vw":21.982986},{"c":21.7388,"h":21.92,"l":21.7388,"n":104,"o":21.915,"t":"2026-09-23T14:30:00Z","v":5193,"vw":21.842775},{"c":22.06,"h":22.065,"l":21.8,"n":95,"o":21.8,"t":"2026-09-23T14:45:00Z","v":4590,"vw":21.920729},{"c":22.165,"h":22.3225,"l":22.02,"n":118,"o":22.02,"t":"2026-09-23T15:00:00Z","v":6563,"vw":22.194371},{"c":22.38,"h":22.39,"l":22.0801,"n":129,"o":22.09,"t":"2026-09-23T15:15:00Z","v":8598,"vw":22.278739},{"c":22.3,"h":22.37,"l":22.255,"n":208,"o":22.32,"t":"2026-09-23T15:30:00Z","v":10861,"vw":22.316641},{"c":22.32,"h":22.3399,"l":22.238,"n":99,"o":22.335,"t":"2026-09-23T15:45:00Z","v":5133,"vw":22.294064},{"c":22.275,"h":22.33,"l":22.25,"n":162,"o":22.31,"t":"2026-09-23T16:00:00Z","v":5247,"vw":22.272391},{"c":22.2,"h":22.29,"l":22.2,"n":122,"o":22.24,"t":"2026-09-23T16:15:00Z","v":6093,"vw":22.240597},{"c":22.22,"h":22.25,"l":22.135,"n":100,"o":22.2,"t":"2026-09-23T16:30:00Z","v":5701,"vw":22.194665},{"c":22.19,"h":22.32,"l":22.15,"n":183,"o":22.27,"t":"2026-09-23T16:45:00Z","v":6948,"vw":22.204803},{"c":22.08,"h":22.22,"l":22.03,"n":164,"o":22.19,"t":"2026-09-23T17:00:00Z","v":5900,"vw":22.101688},{"c":22.135,"h":22.26,"l":22.08,"n":221,"o":22.08,"t":"2026-09-23T17:15:00Z","v":12208,"vw":22.169027},{"c":22.125,"h":22.14,"l":22.09,"n":165,"o":22.1,"t":"2026-09-23T17:30:00Z","v":8850,"vw":22.113113},{"c":22.19,"h":22.19,"l":22.125,"n":180,"o":22.15,"t":"2026-09-23T17:45:00Z","v":8638,"vw":22.151751},{"c":22.16,"h":22.265,"l":22.16,"n":197,"o":22.265,"t":"2026-09-23T18:00:00Z","v":8104,"vw":22.178996},{"c":22.0999,"h":22.17,"l":22.05,"n":223,"o":22.17,"t":"2026-09-23T18:15:00Z","v":9422,"vw":22.120033},{"c":21.985,"h":22.12,"l":21.95,"n":340,"o":22.025,"t":"2026-09-23T18:30:00Z","v":17150,"vw":22.02516},{"c":22.02,"h":22.04,"l":21.95,"n":287,"o":21.985,"t":"2026-09-23T18:45:00Z","v":15557,"vw":21.99333},{"c":22.07,"h":22.08,"l":21.94,"n":294,"o":22.02,"t":"2026-09-23T19:00:00Z","v":17432,"vw":21.98888},{"c":22.005,"h":22.07,"l":21.95,"n":426,"o":22.07,"t":"2026-09-23T19:15:00Z","v":27396,"vw":22.034858},{"c":21.99,"h":22.035,"l":21.94,"n":525,"o":22.01,"t":"2026-09-23T19:30:00Z","v":29618,"vw":21.98165},{"c":22,"h":22.06,"l":21.89,"n":1735,"o":21.97,"t":"2026-09-23T19:45:00Z","v":122240,"vw":21.95578},{"c":22.05,"h":22.05,"l":21.99,"n":27,"o":21.99,"t":"2026-09-23T20:00:00Z","v":74878,"vw":22.04572},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-09-24T11:15:00Z","v":200,"vw":21.55},{"c":22.37,"h":22.46,"l":22.15,"n":89,"o":22.15,"t":"2026-09-24T13:30:00Z","v":6845,"vw":22.219558},{"c":22.1901,"h":22.35,"l":22.15,"n":125,"o":22.35,"t":"2026-09-24T13:45:00Z","v":5545,"vw":22.232691},{"c":22.08,"h":22.31,"l":22.08,"n":144,"o":22.28,"t":"2026-09-24T14:00:00Z","v":10974,"vw":22.156935},{"c":22.19,"h":22.2402,"l":22.06,"n":122,"o":22.2402,"t":"2026-09-24T14:15:00Z","v":4253,"vw":22.145679},{"c":22.13,"h":22.25,"l":22.13,"n":98,"o":22.2,"t":"2026-09-24T14:30:00Z","v":8426,"vw":22.184035},{"c":22.2,"h":22.2675,"l":22.02,"n":204,"o":22.02,"t":"2026-09-24T14:45:00Z","v":8481,"vw":22.18268},{"c":22.24,"h":22.25,"l":22.205,"n":89,"o":22.205,"t":"2026-09-24T15:00:00Z","v":4208,"vw":22.234137},{"c":22.235,"h":22.27,"l":22.23,"n":82,"o":22.235,"t":"2026-09-24T15:15:00Z","v":1958,"vw":22.237727},{"c":22.27,"h":22.33,"l":22.26,"n":85,"o":22.27,"t":"2026-09-24T15:30:00Z","v":2895,"vw":22.281404},{"c":22.21,"h":22.28,"l":22.19,"n":207,"o":22.23,"t":"2026-09-24T15:45:00Z","v":9347,"vw":22.230286},{"c":22.2,"h":22.21,"l":22.155,"n":133,"o":22.21,"t":"2026-09-24T16:00:00Z","v":4222,"vw":22.1968},{"c":22.3,"h":22.38,"l":22.2,"n":358,"o":22.2,"t":"2026-09-24T16:15:00Z","v":13027,"vw":22.280073},{"c":22.29,"h":22.31,"l":22.25,"n":164,"o":22.275,"t":"2026-09-24T16:30:00Z","v":4006,"vw":22.27246},{"c":21.975,"h":22.25,"l":21.97,"n":209,"o":22.25,"t":"2026-09-24T16:45:00Z","v":7958,"vw":22.11889},{"c":21.975,"h":21.98,"l":21.91,"n":175,"o":21.945,"t":"2026-09-24T17:00:00Z","v":7176,"vw":21.949177},{"c":21.91,"h":22.01,"l":21.91,"n":147,"o":21.99,"t":"2026-09-24T17:15:00Z","v":4637,"vw":21.971731},{"c":21.845,"h":21.95,"l":21.845,"n":182,"o":21.93,"t":"2026-09-24T17:30:00Z","v":6033,"vw":21.886407},{"c":21.8,"h":21.84,"l":21.77,"n":239,"o":21.82,"t":"2026-09-24T17:45:00Z","v":6333,"vw":21.811651},{"c":21.835,"h":21.835,"l":21.71,"n":204,"o":21.78,"t":"2026-09-24T18:00:00Z","v":6862,"vw":21.779024},{"c":21.87,"h":21.91,"l":21.835,"n":159,"o":21.84,"t":"2026-09-24T18:15:00Z","v":3583,"vw":21.868618},{"c":21.71,"h":21.85,"l":21.7,"n":193,"o":21.85,"t":"2026-09-24T18:30:00Z","v":6519,"vw":21.737821},{"c":21.7,"h":21.79,"l":21.7,"n":292,"o":21.78,"t":"2026-09-24T18:45:00Z","v":10465,"vw":21.750442},{"c":21.63,"h":21.7128,"l":21.61,"n":422,"o":21.7128,"t":"2026-09-24T19:00:00Z","v":18461,"vw":21.649068},{"c":21.65,"h":21.7,"l":21.57,"n":503,"o":21.61,"t":"2026-09-24T19:15:00Z","v":21688,"vw":21.643749},{"c":21.83,"h":21.855,"l":21.65,"n":663,"o":21.65,"t":"2026-09-24T19:30:00Z","v":26923,"vw":21.77961},{"c":21.9,"h":21.94,"l":21.82,"n":1596,"o":21.85,"t":"2026-09-24T19:45:00Z","v":82727,"vw":21.882719},{"c":21.92,"h":21.92,"l":21.92,"n":17,"o":21.92,"t":"2026-09-24T20:00:00Z","v":59898,"vw":21.92},{"c":21.6817,"h":21.6817,"l":21.6817,"n":1,"o":21.6817,"t":"2026-09-25T12:30:00Z","v":165,"vw":21.6817},{"c":22.11,"h":22.11,"l":22.11,"n":4,"o":22.11,"t":"2026-09-25T13:15:00Z","v":150,"vw":22.11},{"c":22.185,"h":22.2968,"l":21.725,"n":116,"o":21.85,"t":"2026-09-25T13:30:00Z","v":10325,"vw":21.995272},{"c":22.02,"h":22.185,"l":21.8542,"n":103,"o":22.06,"t":"2026-09-25T13:45:00Z","v":8690,"vw":22.041821},{"c":21.86,"h":22.14,"l":21.82,"n":169,"o":22.02,"t":"2026-09-25T14:00:00Z","v":10902,"vw":21.974789},{"c":21.725,"h":21.78,"l":21.675,"n":83,"o":21.78,"t":"2026-09-25T14:15:00Z","v":2814,"vw":21.731308},{"c":21.465,"h":21.79,"l":21.42,"n":167,"o":21.79,"t":"2026-09-25T14:30:00Z","v":9817,"vw":21.540654},{"c":21.48,"h":21.49,"l":21.4,"n":116,"o":21.42,"t":"2026-09-25T14:45:00Z","v":3494,"vw":21.447313},{"c":21.515,"h":21.59,"l":21.465,"n":118,"o":21.465,"t":"2026-09-25T15:00:00Z","v":6761,"vw":21.529474},{"c":21.535,"h":21.62,"l":21.515,"n":149,"o":21.55,"t":"2026-09-25T15:15:00Z","v":10420,"vw":21.575321},{"c":21.59,"h":21.63,"l":21.56,"n":164,"o":21.59,"t":"2026-09-25T15:30:00Z","v":5937,"vw":21.586693},{"c":21.585,"h":21.61,"l":21.52,"n":136,"o":21.61,"t":"2026-09-25T15:45:00Z","v":5898,"vw":21.566818},{"c":21.64,"h":21.73,"l":21.64,"n":133,"o":21.64,"t":"2026-09-25T16:00:00Z","v":7038,"vw":21.683989},{"c":21.5601,"h":21.605,"l":21.56,"n":56,"o":21.605,"t":"2026-09-25T16:15:00Z","v":2034,"vw":21.583025},{"c":21.605,"h":21.605,"l":21.49,"n":124,"o":21.59,"t":"2026-09-25T16:30:00Z","v":7965,"vw":21.557254},{"c":21.51,"h":21.6,"l":21.51,"n":108,"o":21.6,"t":"2026-09-25T16:45:00Z","v":3623,"vw":21.558134},{"c":21.5,"h":21.52,"l":21.48,"n":113,"o":21.49,"t":"2026-09-25T17:00:00Z","v":3695,"vw":21.499968},{"c":21.505,"h":21.54,"l":21.5,"n":56,"o":21.53,"t":"2026-09-25T17:15:00Z","v":2668,"vw":21.517817},{"c":21.53,"h":21.57,"l":21.53,"n":148,"o":21.53,"t":"2026-09-25T17:30:00Z","v":4804,"vw":21.551352},{"c":21.435,"h":21.525,"l":21.4,"n":108,"o":21.525,"t":"2026-09-25T17:45:00Z","v":2872,"vw":21.453682},{"c":21.475,"h":21.5,"l":21.44,"n":96,"o":21.44,"t":"2026-09-25T18:00:00Z","v":3136,"vw":21.47066},{"c":21.51,"h":21.52,"l":21.49,"n":110,"o":21.49,"t":"2026-09-25T18:15:00Z","v":4686,"vw":21.513208},{"c":21.51,"h":21.53,"l":21.48,"n":152,"o":21.525,"t":"2026-09-25T18:30:00Z","v":5877,"vw":21.513781},{"c":21.8,"h":21.875,"l":21.5014,"n":254,"o":21.515,"t":"2026-09-25T18:45:00Z","v":15657,"vw":21.714718},{"c":21.775,"h":21.8,"l":21.67,"n":147,"o":21.74,"t":"2026-09-25T19:00:00Z","v":7451,"vw":21.733544},{"c":21.63,"h":21.78,"l":21.63,"n":191,"o":21.775,"t":"2026-09-25T19:15:00Z","v":7965,"vw":21.706061},{"c":21.8,"h":21.81,"l":21.62,"n":349,"o":21.64,"t":"2026-09-25T19:30:00Z","v":12286,"vw":21.727274},{"c":21.8,"h":21.9,"l":21.77,"n":1328,"o":21.81,"t":"2026-09-25T19:45:00Z","v":61803,"vw":21.825057},{"c":21.77,"h":21.77,"l":21.77,"n":26,"o":21.77,"t":"2026-09-25T20:00:00Z","v":89866,"vw":21.77},{"c":22.2,"h":22.2001,"l":21.94,"n":27,"o":21.94,"t":"2026-09-28T12:45:00Z","v":2707,"vw":22.171599},{"c":22.2,"h":22.2,"l":22.2,"n":13,"o":22.2,"t":"2026-09-28T13:00:00Z","v":974,"vw":22.2},{"c":22.2,"h":22.2,"l":22.2,"n":10,"o":22.2,"t":"2026-09-28T13:15:00Z","v":909,"vw":22.2},{"c":21.22,"h":22.0421,"l":21.04,"n":246,"o":21.63,"t":"2026-09-28T13:30:00Z","v":22699,"vw":21.341018},{"c":21.42,"h":21.42,"l":21.04,"n":112,"o":21.16,"t":"2026-09-28T13:45:00Z","v":3319,"vw":21.200866},{"c":21.61,"h":21.61,"l":21.4,"n":13,"o":21.4,"t":"2026-09-28T14:00:00Z","v":262,"vw":21.512778},{"c":21.625,"h":21.76,"l":21.4,"n":192,"o":21.5042,"t":"2026-09-28T14:15:00Z","v":14007,"vw":21.583938},{"c":21.545,"h":21.59,"l":21.51,"n":45,"o":21.59,"t":"2026-09-28T14:30:00Z","v":8058,"vw":21.550423},{"c":21.585,"h":21.585,"l":21.5,"n":131,"o":21.53,"t":"2026-09-28T14:45:00Z","v":9036,"vw":21.552594},{"c":21.74,"h":21.8,"l":21.59,"n":223,"o":21.61,"t":"2026-09-28T15:00:00Z","v":12842,"vw":21.674203},{"c":21.72,"h":21.73,"l":21.68,"n":94,"o":21.72,"t":"2026-09-28T15:15:00Z","v":4934,"vw":21.69478},{"c":21.555,"h":21.72,"l":21.54,"n":129,"o":21.72,"t":"2026-09-28T15:30:00Z","v":5555,"vw":21.613491},{"c":21.6,"h":21.61,"l":21.5572,"n":72,"o":21.5572,"t":"2026-09-28T15:45:00Z","v":2831,"vw":21.584846},{"c":21.605,"h":21.62,"l":21.605,"n":46,"o":21.605,"t":"2026-09-28T16:00:00Z","v":1240,"vw":21.606875},{"c":21.635,"h":21.65,"l":21.6,"n":143,"o":21.6,"t":"2026-09-28T16:15:00Z","v":6674,"vw":21.629643},{"c":21.605,"h":21.625,"l":21.53,"n":210,"o":21.59,"t":"2026-09-28T16:30:00Z","v":11566,"vw":21.595222},{"c":21.59,"h":21.59,"l":21.5736,"n":61,"o":21.59,"t":"2026-09-28T16:45:00Z","v":1743,"vw":21.585403},{"c":21.73,"h":21.73,"l":21.59,"n":138,"o":21.62,"t":"2026-09-28T17:00:00Z","v":5022,"vw":21.658103},{"c":21.68,"h":21.71,"l":21.67,"n":57,"o":21.71,"t":"2026-09-28T17:15:00Z","v":1558,"vw":21.693742},{"c":21.635,"h":21.67,"l":21.6,"n":163,"o":21.65,"t":"2026-09-28T17:30:00Z","v":15702,"vw":21.628502},{"c":21.54,"h":21.65,"l":21.54,"n":172,"o":21.65,"t":"2026-09-28T17:45:00Z","v":4359,"vw":21.585818},{"c":21.555,"h":21.58,"l":21.53,"n":80,"o":21.545,"t":"2026-09-28T18:00:00Z","v":3293,"vw":21.559659},{"c":21.615,"h":21.64,"l":21.55,"n":118,"o":21.555,"t":"2026-09-28T18:15:00Z","v":4423,"vw":21.600455},{"c":21.6547,"h":21.66,"l":21.62,"n":124,"o":21.6256,"t":"2026-09-28T18:30:00Z","v":6803,"vw":21.645347},{"c":21.6,"h":21.69,"l":21.545,"n":229,"o":21.65,"t":"2026-09-28T18:45:00Z","v":10382,"vw":21.612252},{"c":21.465,"h":21.65,"l":21.44,"n":377,"o":21.58,"t":"2026-09-28T19:00:00Z","v":28886,"vw":21.557006},{"c":21.35,"h":21.5,"l":21.33,"n":253,"o":21.455,"t":"2026-09-28T19:15:00Z","v":17226,"vw":21.443154},{"c":21.35,"h":21.38,"l":21.28,"n":495,"o":21.34,"t":"2026-09-28T19:30:00Z","v":31486,"vw":21.33655},{"c":21.18,"h":21.35,"l":21.13,"n":1507,"o":21.34,"t":"2026-09-28T19:45:00Z","v":87253,"vw":21.204503},{"c":21.18,"h":21.21,"l":21.18,"n":18,"o":21.21,"t":"2026-09-28T20:00:00Z","v":94710,"vw":21.180309},{"c":21.13,"h":21.48,"l":21,"n":179,"o":21.28,"t":"2026-09-29T13:30:00Z","v":12928,"vw":21.202248},{"c":21.2315,"h":21.31,"l":21.005,"n":126,"o":21.08,"t":"2026-09-29T13:45:00Z","v":11051,"vw":21.194549},{"c":21.275,"h":21.305,"l":21.195,"n":148,"o":21.26,"t":"2026-09-29T14:00:00Z","v":7659,"vw":21.22745},{"c":21.19,"h":21.245,"l":21.19,"n":57,"o":21.21,"t":"2026-09-29T14:15:00Z","v":2053,"vw":21.221438},{"c":21.135,"h":21.21,"l":21.11,"n":98,"o":21.2,"t":"2026-09-29T14:30:00Z","v":10659,"vw":21.172281},{"c":21.115,"h":21.145,"l":21.09,"n":137,"o":21.135,"t":"2026-09-29T14:45:00Z","v":5254,"vw":21.112676},{"c":21.1471,"h":21.15,"l":21.07,"n":165,"o":21.1,"t":"2026-09-29T15:00:00Z","v":6434,"vw":21.10807},{"c":21.11,"h":21.135,"l":21.09,"n":46,"o":21.125,"t":"2026-09-29T15:15:00Z","v":2250,"vw":21.113011},{"c":21.11,"h":21.11,"l":21.07,"n":143,"o":21.1,"t":"2026-09-29T15:30:00Z","v":6958,"vw":21.093127},{"c":21.02,"h":21.1,"l":21.02,"n":101,"o":21.09,"t":"2026-09-29T15:45:00Z","v":2513,"vw":21.061293},{"c":21.07,"h":21.07,"l":20.95,"n":196,"o":21.025,"t":"2026-09-29T16:00:00Z","v":7773,"vw":21.008069},{"c":21.07,"h":21.1,"l":21.04,"n":102,"o":21.04,"t":"2026-09-29T16:15:00Z","v":6197,"vw":21.073613},{"c":21.13,"h":21.13,"l":21.0361,"n":85,"o":21.05,"t":"2026-09-29T16:30:00Z","v":4298,"vw":21.077977},{"c":21.09,"h":21.13,"l":21.08,"n":101,"o":21.1,"t":"2026-09-29T16:45:00Z","v":4157,"vw":21.09719},{"c":21.08,"h":21.11,"l":21.07,"n":67,"o":21.09,"t":"2026-09-29T17:00:00Z","v":2797,"vw":21.084208},{"c":21.13,"h":21.17,"l":21.08,"n":145,"o":21.08,"t":"2026-09-29T17:15:00Z","v":5014,"vw":21.109916},{"c":21.18,"h":21.18,"l":21.13,"n":103,"o":21.145,"t":"2026-09-29T17:30:00Z","v":5445,"vw":21.154813},{"c":21.14,"h":21.2,"l":21.14,"n":68,"o":21.19,"t":"2026-09-29T17:45:00Z","v":3252,"vw":21.184724},{"c":21.19,"h":21.2,"l":21.155,"n":147,"o":21.16,"t":"2026-09-29T18:00:00Z","v":7051,"vw":21.180257},{"c":21.21,"h":21.22,"l":21.16,"n":62,"o":21.1953,"t":"2026-09-29T18:15:00Z","v":2221,"vw":21.202693},{"c":21.23,"h":21.25,"l":21.19,"n":191,"o":21.21,"t":"2026-09-29T18:30:00Z","v":7232,"vw":21.223487},{"c":21.17,"h":21.23,"l":21.14,"n":166,"o":21.23,"t":"2026-09-29T18:45:00Z","v":6471,"vw":21.17974},{"c":21.21,"h":21.25,"l":21.15,"n":198,"o":21.17,"t":"2026-09-29T19:00:00Z","v":5403,"vw":21.206781},{"c":21.315,"h":21.33,"l":21.245,"n":175,"o":21.25,"t":"2026-09-29T19:15:00Z","v":5069,"vw":21.286915},{"c":21.24,"h":21.3,"l":21.24,"n":201,"o":21.3,"t":"2026-09-29T19:30:00Z","v":8289,"vw":21.283013},{"c":21.28,"h":21.32,"l":21.14,"n":1330,"o":21.24,"t":"2026-09-29T19:45:00Z","v":55758,"vw":21.25239},{"c":21.29,"h":21.29,"l":21.29,"n":20,"o":21.29,"t":"2026-09-29T20:00:00Z","v":53216,"vw":21.29},{"c":21.135,"h":21.34,"l":21.07,"n":154,"o":21.34,"t":"2026-09-30T13:30:00Z","v":11101,"vw":21.171176},{"c":21.11,"h":21.135,"l":20.945,"n":64,"o":21.135,"t":"2026-09-30T13:45:00Z","v":4512,"vw":21.054116},{"c":21.0438,"h":21.07,"l":20.97,"n":45,"o":21.06,"t":"2026-09-30T14:00:00Z","v":2047,"vw":21.037711},{"c":20.94,"h":20.94,"l":20.94,"n":12,"o":20.94,"t":"2026-09-30T14:15:00Z","v":630,"vw":20.94},{"c":20.9,"h":20.92,"l":20.8261,"n":77,"o":20.89,"t":"2026-09-30T14:30:00Z","v":3925,"vw":20.874572},{"c":21.01,"h":21.01,"l":20.835,"n":176,"o":20.865,"t":"2026-09-30T14:45:00Z","v":8879,"vw":20.951658},{"c":20.945,"h":21.0132,"l":20.89,"n":114,"o":20.99,"t":"2026-09-30T15:00:00Z","v":3065,"vw":20.945505},{"c":20.84,"h":20.96,"l":20.84,"n":85,"o":20.93,"t":"2026-09-30T15:15:00Z","v":2487,"vw":20.913114},{"c":20.8489,"h":20.9,"l":20.76,"n":170,"o":20.8728,"t":"2026-09-30T15:30:00Z","v":14929,"vw":20.837589},{"c":20.71,"h":20.86,"l":20.7,"n":193,"o":20.82,"t":"2026-09-30T15:45:00Z","v":6341,"vw":20.756505},{"c":20.79,"h":20.86,"l":20.745,"n":144,"o":20.745,"t":"2026-09-30T16:00:00Z","v":7423,"vw":20.810735},{"c":20.73,"h":20.84,"l":20.73,"n":149,"o":20.84,"t":"2026-09-30T16:15:00Z","v":14032,"vw":20.757388},{"c":20.705,"h":20.78,"l":20.7,"n":227,"o":20.74,"t":"2026-09-30T16:30:00Z","v":11746,"vw":20.745683},{"c":20.59,"h":20.67,"l":20.57,"n":149,"o":20.67,"t":"2026-09-30T16:45:00Z","v":4523,"vw":20.63659},{"c":20.69,"h":20.745,"l":20.54,"n":230,"o":20.58,"t":"2026-09-30T17:00:00Z","v":11698,"vw":20.670425},{"c":20.6,"h":20.73,"l":20.6,"n":96,"o":20.7,"t":"2026-09-30T17:15:00Z","v":3447,"vw":20.671532},{"c":20.665,"h":20.6999,"l":20.58,"n":166,"o":20.635,"t":"2026-09-30T17:30:00Z","v":7797,"vw":20.638385},{"c":20.645,"h":20.66,"l":20.635,"n":125,"o":20.64,"t":"2026-09-30T17:45:00Z","v":5818,"vw":20.643416},{"c":20.57,"h":20.62,"l":20.52,"n":243,"o":20.62,"t":"2026-09-30T18:00:00Z","v":26137,"vw":20.543225},{"c":20.581,"h":20.62,"l":20.57,"n":230,"o":20.58,"t":"2026-09-30T18:15:00Z","v":9789,"vw":20.600026},{"c":20.65,"h":20.66,"l":20.56,"n":220,"o":20.58,"t":"2026-09-30T18:30:00Z","v":9824,"vw":20.617095},{"c":20.7,"h":20.725,"l":20.6,"n":517,"o":20.63,"t":"2026-09-30T18:45:00Z","v":38140,"vw":20.645493},{"c":20.655,"h":20.75,"l":20.655,"n":286,"o":20.69,"t":"2026-09-30T19:00:00Z","v":13857,"vw":20.704251},{"c":20.65,"h":20.675,"l":20.625,"n":328,"o":20.625,"t":"2026-09-30T19:15:00Z","v":15666,"vw":20.659852},{"c":20.665,"h":20.8,"l":20.65,"n":486,"o":20.65,"t":"2026-09-30T19:30:00Z","v":20518,"vw":20.712205},{"c":20.43,"h":20.665,"l":20.42,"n":1456,"o":20.665,"t":"2026-09-30T19:45:00Z","v":90667,"vw":20.51607},{"c":20.43,"h":20.43,"l":20.43,"n":28,"o":20.43,"t":"2026-09-30T20:00:00Z","v":156394,"vw":20.43},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-09-30T21:30:00Z","v":100,"vw":20.81},{"c":20.42,"h":20.42,"l":20.42,"n":2,"o":20.42,"t":"2026-10-01T08:00:00Z","v":488,"vw":20.42},{"c":20.45,"h":20.45,"l":20.45,"n":4,"o":20.45,"t":"2026-10-01T12:15:00Z","v":200,"vw":20.45},{"c":20.815,"h":21.08,"l":20.44,"n":131,"o":20.68,"t":"2026-10-01T13:30:00Z","v":13692,"vw":20.727188},{"c":20.735,"h":20.899,"l":20.735,"n":59,"o":20.815,"t":"2026-10-01T13:45:00Z","v":3352,"vw":20.748871},{"c":20.74,"h":20.74,"l":20.735,"n":130,"o":20.735,"t":"2026-10-01T14:00:00Z","v":6462,"vw":20.737998},{"c":20.85,"h":20.88,"l":20.7,"n":350,"o":20.78,"t":"2026-10-01T14:15:00Z","v":16109,"vw":20.749294},{"c":20.675,"h":20.955,"l":20.6,"n":196,"o":20.865,"t":"2026-10-01T14:30:00Z","v":24771,"vw":20.696086},{"c":20.37,"h":20.675,"l":20.32,"n":216,"o":20.675,"t":"2026-10-01T14:45:00Z","v":12971,"vw":20.443585},{"c":20.37,"h":20.37,"l":20.29,"n":111,"o":20.31,"t":"2026-10-01T15:00:00Z","v":15441,"vw":20.344432},{"c":20.41,"h":20.535,"l":20.4,"n":238,"o":20.4,"t":"2026-10-01T15:15:00Z","v":9022,"vw":20.473761},{"c":20.455,"h":20.47,"l":20.4261,"n":92,"o":20.44,"t":"2026-10-01T15:30:00Z","v":2102,"vw":20.443327},{"c":20.5,"h":20.52,"l":20.46,"n":142,"o":20.46,"t":"2026-10-01T15:45:00Z","v":3747,"vw":20.494011},{"c":20.54,"h":20.56,"l":20.52,"n":129,"o":20.54,"t":"2026-10-01T16:00:00Z","v":9551,"vw":20.533783},{"c":20.56,"h":20.58,"l":20.52,"n":195,"o":20.565,"t":"2026-10-01T16:15:00Z","v":8018,"vw":20.55844},{"c":20.525,"h":20.6,"l":20.51,"n":140,"o":20.55,"t":"2026-10-01T16:30:00Z","v":4197,"vw":20.559562},{"c":20.6151,"h":20.62,"l":20.51,"n":183,"o":20.538,"t":"2026-10-01T16:45:00Z","v":7293,"vw":20.560953},{"c":20.61,"h":20.625,"l":20.5704,"n":158,"o":20.59,"t":"2026-10-01T17:00:00Z","v":4784,"vw":20.604953},{"c":20.66,"h":20.66,"l":20.62,"n":164,"o":20.62,"t":"2026-10-01T17:15:00Z","v":5606,"vw":20.638947},{"c":20.69,"h":20.77,"l":20.69,"n":303,"o":20.69,"t":"2026-10-01T17:30:00Z","v":9892,"vw":20.748366},{"c":20.58,"h":20.76,"l":20.58,"n":188,"o":20.725,"t":"2026-10-01T17:45:00Z","v":4283,"vw":20.702727},{"c":20.595,"h":20.61,"l":20.54,"n":230,"o":20.58,"t":"2026-10-01T18:00:00Z","v":6050,"vw":20.582858},{"c":20.57,"h":20.63,"l":20.57,"n":84,"o":20.62,"t":"2026-10-01T18:15:00Z","v":3163,"vw":20.605747},{"c":20.6,"h":20.64,"l":20.575,"n":345,"o":20.595,"t":"2026-10-01T18:30:00Z","v":11962,"vw":20.620546},{"c":20.62,"h":20.63,"l":20.6,"n":229,"o":20.6,"t":"2026-10-01T18:45:00Z","v":8452,"vw":20.614881},{"c":20.73,"h":20.73,"l":20.62,"n":259,"o":20.62,"t":"2026-10-01T19:00:00Z","v":10225,"vw":20.678908},{"c":20.86,"h":20.88,"l":20.745,"n":448,"o":20.7499,"t":"2026-10-01T19:15:00Z","v":20647,"vw":20.815775},{"c":20.79,"h":20.88,"l":20.79,"n":493,"o":20.88,"t":"2026-10-01T19:30:00Z","v":18590,"vw":20.821975},{"c":20.77,"h":20.83,"l":20.725,"n":1187,"o":20.8,"t":"2026-10-01T19:45:00Z","v":55960,"vw":20.780147},{"c":20.76,"h":20.775,"l":20.76,"n":22,"o":20.775,"t":"2026-10-01T20:00:00Z","v":65325,"vw":20.760025},{"c":21,"h":21,"l":20.99,"n":3,"o":20.99,"t":"2026-10-02T08:15:00Z","v":278,"vw":20.995704},{"c":20.58,"h":20.58,"l":20.58,"n":4,"o":20.58,"t":"2026-10-02T11:00:00Z","v":365,"vw":20.58},{"c":20.6636,"h":20.6636,"l":20.6636,"n":1,"o":20.6636,"t":"2026-10-02T12:00:00Z","v":477,"vw":20.6636},{"c":20.77,"h":21.0399,"l":20.58,"n":92,"o":20.85,"t":"2026-10-02T13:30:00Z","v":8912,"vw":20.833365},{"c":20.69,"h":20.77,"l":20.54,"n":60,"o":20.77,"t":"2026-10-02T13:45:00Z","v":2915,"vw":20.6855},{"c":20.7,"h":20.705,"l":20.62,"n":86,"o":20.69,"t":"2026-10-02T14:00:00Z","v":4857,"vw":20.693843},{"c":20.7,"h":20.79,"l":20.6312,"n":186,"o":20.7637,"t":"2026-10-02T14:15:00Z","v":9809,"vw":20.71757},{"c":20.63,"h":20.685,"l":20.61,"n":124,"o":20.685,"t":"2026-10-02T14:30:00Z","v":5351,"vw":20.642118},{"c":20.51,"h":20.6137,"l":20.51,"n":228,"o":20.6137,"t":"2026-10-02T14:45:00Z","v":11157,"vw":20.57509},{"c":20.45,"h":20.55,"l":20.42,"n":153,"o":20.5,"t":"2026-10-02T15:00:00Z","v":8247,"vw":20.477906},{"c":20.455,"h":20.455,"l":20.39,"n":125,"o":20.4201,"t":"2026-10-02T15:15:00Z","v":3714,"vw":20.424625},{"c":20.44,"h":20.48,"l":20.44,"n":152,"o":20.45,"t":"2026-10-02T15:30:00Z","v":6646,"vw":20.461894},{"c":20.51,"h":20.51,"l":20.43,"n":223,"o":20.44,"t":"2026-10-02T15:45:00Z","v":10686,"vw":20.472611},{"c":20.6,"h":20.63,"l":20.51,"n":271,"o":20.51,"t":"2026-10-02T16:00:00Z","v":13217,"vw":20.571661},{"c":20.6062,"h":20.64,"l":20.595,"n":132,"o":20.63,"t":"2026-10-02T16:15:00Z","v":5542,"vw":20.626622},{"c":20.69,"h":20.69,"l":20.62,"n":194,"o":20.62,"t":"2026-10-02T16:30:00Z","v":12296,"vw":20.679373},{"c":20.7172,"h":20.73,"l":20.69,"n":130,"o":20.69,"t":"2026-10-02T16:45:00Z","v":4215,"vw":20.704827},{"c":20.67,"h":20.77,"l":20.65,"n":312,"o":20.74,"t":"2026-10-02T17:00:00Z","v":11937,"vw":20.71137},{"c":20.65,"h":20.68,"l":20.63,"n":154,"o":20.67,"t":"2026-10-02T17:15:00Z","v":5383,"vw":20.652516},{"c":20.665,"h":20.67,"l":20.64,"n":155,"o":20.64,"t":"2026-10-02T17:30:00Z","v":4383,"vw":20.656555},{"c":20.67,"h":20.7,"l":20.665,"n":177,"o":20.67,"t":"2026-10-02T17:45:00Z","v":6234,"vw":20.686726},{"c":20.67,"h":20.7,"l":20.66,"n":118,"o":20.68,"t":"2026-10-02T18:00:00Z","v":4237,"vw":20.68289},{"c":20.61,"h":20.68,"l":20.61,"n":180,"o":20.68,"t":"2026-10-02T18:15:00Z","v":6926,"vw":20.637248},{"c":20.665,"h":20.67,"l":20.625,"n":196,"o":20.64,"t":"2026-10-02T18:30:00Z","v":8490,"vw":20.649361},{"c":20.595,"h":20.66,"l":20.585,"n":204,"o":20.66,"t":"2026-10-02T18:45:00Z","v":7554,"vw":20.624743},{"c":20.515,"h":20.595,"l":20.5,"n":260,"o":20.595,"t":"2026-10-02T19:00:00Z","v":11051,"vw":20.556579},{"c":20.535,"h":20.55,"l":20.5,"n":288,"o":20.51,"t":"2026-10-02T19:15:00Z","v":15021,"vw":20.527147},{"c":20.73,"h":20.73,"l":20.53,"n":482,"o":20.5375,"t":"2026-10-02T19:30:00Z","v":24434,"vw":20.583193},{"c":20.81,"h":20.93,"l":20.72,"n":1157,"o":20.73,"t":"2026-10-02T19:45:00Z","v":63251,"vw":20.84896},{"c":20.8,"h":20.8,"l":20.8,"n":26,"o":20.8,"t":"2026-10-02T20:00:00Z","v":58032,"vw":20.8},{"c":20.99,"h":20.99,"l":20.99,"n":1,"o":20.99,"t":"2026-10-02T23:15:00Z","v":1000,"vw":20.99},{"c":20.99,"h":20.99,"l":20.99,"n":2,"o":20.99,"t":"2026-10-05T11:00:00Z","v":170,"vw":20.99},{"c":20.9535,"h":20.9535,"l":20.9535,"n":1,"o":20.9535,"t":"2026-10-05T12:30:00Z","v":300,"vw":20.9535},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-05T13:15:00Z","v":100,"vw":20.7},{"c":20.3092,"h":20.82,"l":20.2,"n":229,"o":20.2,"t":"2026-10-05T13:30:00Z","v":35558,"vw":20.466495},{"c":20.35,"h":20.4701,"l":20.1601,"n":137,"o":20.4701,"t":"2026-10-05T13:45:00Z","v":15005,"vw":20.329855},{"c":20.45,"h":20.46,"l":20.31,"n":170,"o":20.31,"t":"2026-10-05T14:00:00Z","v":6789,"vw":20.377295},{"c":20.69,"h":20.71,"l":20.445,"n":160,"o":20.445,"t":"2026-10-05T14:15:00Z","v":12005,"vw":20.641331},{"c":20.76,"h":20.84,"l":20.695,"n":196,"o":20.76,"t":"2026-10-05T14:30:00Z","v":8512,"vw":20.728392},{"c":20.925,"h":20.94,"l":20.68,"n":215,"o":20.785,"t":"2026-10-05T14:45:00Z","v":9492,"vw":20.818992},{"c":20.9,"h":20.91,"l":20.81,"n":159,"o":20.91,"t":"2026-10-05T15:00:00Z","v":7180,"vw":20.870094},{"c":20.805,"h":20.89,"l":20.805,"n":113,"o":20.89,"t":"2026-10-05T15:15:00Z","v":3641,"vw":20.852904},{"c":20.9,"h":20.91,"l":20.79,"n":101,"o":20.79,"t":"2026-10-05T15:30:00Z","v":3188,"vw":20.8736},{"c":20.94,"h":20.96,"l":20.89,"n":104,"o":20.92,"t":"2026-10-05T15:45:00Z","v":4843,"vw":20.934444},{"c":21.015,"h":21.04,"l":20.97,"n":167,"o":20.97,"t":"2026-10-05T16:00:00Z","v":10596,"vw":21.003625},{"c":20.96,"h":21.04,"l":20.96,"n":75,"o":21.005,"t":"2026-10-05T16:15:00Z","v":2988,"vw":20.990222},{"c":20.96,"h":21,"l":20.905,"n":96,"o":20.905,"t":"2026-10-05T16:30:00Z","v":4095,"vw":20.96575},{"c":20.95,"h":21,"l":20.95,"n":100,"o":21,"t":"2026-10-05T16:45:00Z","v":2774,"vw":20.981429},{"c":20.955,"h":20.97,"l":20.955,"n":60,"o":20.955,"t":"2026-10-05T17:00:00Z","v":1809,"vw":20.956711},{"c":20.97,"h":21,"l":20.93,"n":109,"o":20.93,"t":"2026-10-05T17:15:00Z","v":5009,"vw":20.968942},{"c":20.91,"h":20.97,"l":20.9,"n":107,"o":20.97,"t":"2026-10-05T17:30:00Z","v":3456,"vw":20.935324},{"c":20.82,"h":20.91,"l":20.82,"n":74,"o":20.88,"t":"2026-10-05T17:45:00Z","v":3603,"vw":20.869707},{"c":20.77,"h":20.81,"l":20.745,"n":212,"o":20.81,"t":"2026-10-05T18:00:00Z","v":8581,"vw":20.780373},{"c":20.805,"h":20.805,"l":20.76,"n":122,"o":20.775,"t":"2026-10-05T18:15:00Z","v":4251,"vw":20.781894},{"c":20.85,"h":20.86,"l":20.775,"n":208,"o":20.805,"t":"2026-10-05T18:30:00Z","v":6551,"vw":20.809869},{"c":20.86,"h":20.86,"l":20.81,"n":76,"o":20.84,"t":"2026-10-05T18:45:00Z","v":4018,"vw":20.836263},{"c":20.83,"h":20.86,"l":20.8201,"n":161,"o":20.83,"t":"2026-10-05T19:00:00Z","v":4843,"vw":20.842517},{"c":20.86,"h":20.89,"l":20.8,"n":256,"o":20.82,"t":"2026-10-05T19:15:00Z","v":12204,"vw":20.843458},{"c":20.88,"h":20.905,"l":20.82,"n":450,"o":20.89,"t":"2026-10-05T19:30:00Z","v":24353,"vw":20.86425},{"c":21.03,"h":21.05,"l":20.855,"n":1357,"o":20.87,"t":"2026-10-05T19:45:00Z","v":92017,"vw":20.945983},{"c":21,"h":21.01,"l":21,"n":24,"o":21.01,"t":"2026-10-05T20:00:00Z","v":158715,"vw":21.000006},{"c":20.8108,"h":20.8108,"l":20.8108,"n":1,"o":20.8108,"t":"2026-10-06T11:30:00Z","v":180,"vw":20.8108},{"c":20.69,"h":21.01,"l":20.69,"n":25,"o":21.01,"t":"2026-10-06T12:45:00Z","v":4697,"vw":20.727306},{"c":20.6,"h":20.75,"l":20.6,"n":3,"o":20.75,"t":"2026-10-06T13:15:00Z","v":1118,"vw":20.613636},{"c":20.825,"h":21.08,"l":20.5279,"n":318,"o":20.6,"t":"2026-10-06T13:30:00Z","v":79825,"vw":20.687636},{"c":20.585,"h":20.79,"l":20.51,"n":227,"o":20.73,"t":"2026-10-06T13:45:00Z","v":33804,"vw":20.638626},{"c":20.29,"h":20.65,"l":20.25,"n":263,"o":20.63,"t":"2026-10-06T14:00:00Z","v":20893,"vw":20.370233},{"c":20.25,"h":20.2984,"l":20.17,"n":248,"o":20.29,"t":"2026-10-06T14:15:00Z","v":9222,"vw":20.243263},{"c":20.44,"h":20.445,"l":20.24,"n":159,"o":20.25,"t":"2026-10-06T14:30:00Z","v":6410,"vw":20.282644},{"c":20.45,"h":20.57,"l":20.44,"n":100,"o":20.46,"t":"2026-10-06T14:45:00Z","v":2085,"vw":20.484403},{"c":20.485,"h":20.56,"l":20.43,"n":136,"o":20.43,"t":"2026-10-06T15:00:00Z","v":4919,"vw":20.501066},{"c":20.34,"h":20.512,"l":19.91,"n":505,"o":20.512,"t":"2026-10-06T15:15:00Z","v":57186,"vw":20.254609},{"c":20.19,"h":20.36,"l":20.168,"n":211,"o":20.34,"t":"2026-10-06T15:30:00Z","v":9290,"vw":20.265951},{"c":20.23,"h":20.345,"l":20.2178,"n":217,"o":20.26,"t":"2026-10-06T15:45:00Z","v":13447,"vw":20.286787},{"c":20.23,"h":20.25,"l":20.17,"n":137,"o":20.2401,"t":"2026-10-06T16:00:00Z","v":10070,"vw":20.222619},{"c":20.225,"h":20.28,"l":20.2,"n":224,"o":20.23,"t":"2026-10-06T16:15:00Z","v":11903,"vw":20.242114},{"c":20.165,"h":20.285,"l":20.1519,"n":168,"o":20.25,"t":"2026-10-06T16:30:00Z","v":8299,"vw":20.219682},{"c":20.12,"h":20.155,"l":20.0901,"n":145,"o":20.15,"t":"2026-10-06T16:45:00Z","v":8273,"vw":20.131168},{"c":20.105,"h":20.12,"l":20.07,"n":102,"o":20.1,"t":"2026-10-06T17:00:00Z","v":5184,"vw":20.094844},{"c":20.0467,"h":20.1,"l":20.0467,"n":161,"o":20.1,"t":"2026-10-06T17:15:00Z","v":7094,"vw":20.079786},{"c":20.02,"h":20.08,"l":20.02,"n":122,"o":20.08,"t":"2026-10-06T17:30:00Z","v":5011,"vw":20.047409},{"c":19.98,"h":20.03,"l":19.98,"n":214,"o":20.03,"t":"2026-10-06T17:45:00Z","v":10091,"vw":19.998012},{"c":19.77,"h":19.97,"l":19.77,"n":322,"o":19.97,"t":"2026-10-06T18:00:00Z","v":13951,"vw":19.866127},{"c":19.625,"h":19.79,"l":19.602,"n":608,"o":19.77,"t":"2026-10-06T18:15:00Z","v":35772,"vw":19.720913},{"c":19.75,"h":19.78,"l":19.53,"n":390,"o":19.62,"t":"2026-10-06T18:30:00Z","v":22623,"vw":19.63525},{"c":19.72,"h":19.765,"l":19.71,"n":207,"o":19.75,"t":"2026-10-06T18:45:00Z","v":10298,"vw":19.733564},{"c":19.64,"h":19.735,"l":19.64,"n":220,"o":19.72,"t":"2026-10-06T19:00:00Z","v":7411,"vw":19.690492},{"c":19.645,"h":19.665,"l":19.62,"n":372,"o":19.65,"t":"2026-10-06T19:15:00Z","v":16260,"vw":19.642264},{"c":19.735,"h":19.76,"l":19.64,"n":505,"o":19.645,"t":"2026-10-06T19:30:00Z","v":17529,"vw":19.696051},{"c":19.89,"h":19.98,"l":19.64,"n":1297,"o":19.72,"t":"2026-10-06T19:45:00Z","v":79832,"vw":19.800082},{"c":19.86,"h":19.86,"l":19.86,"n":21,"o":19.86,"t":"2026-10-06T20:00:00Z","v":94900,"vw":19.86},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-06T20:45:00Z","v":187,"vw":19.5},{"c":19.6,"h":19.6,"l":19.6,"n":4,"o":19.6,"t":"2026-10-06T23:15:00Z","v":700,"vw":19.6},{"c":19.79,"h":19.79,"l":19.79,"n":4,"o":19.79,"t":"2026-10-07T11:00:00Z","v":320,"vw":19.79},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-07T12:00:00Z","v":200,"vw":20},{"c":19.84,"h":20,"l":19.685,"n":100,"o":19.79,"t":"2026-10-07T13:30:00Z","v":11699,"vw":19.791144},{"c":19.82,"h":19.86,"l":19.6697,"n":191,"o":19.83,"t":"2026-10-07T13:45:00Z","v":12027,"vw":19.754178},{"c":19.765,"h":19.91,"l":19.76,"n":75,"o":19.82,"t":"2026-10-07T14:00:00Z","v":4255,"vw":19.800153},{"c":19.95,"h":19.95,"l":19.73,"n":176,"o":19.77,"t":"2026-10-07T14:15:00Z","v":10308,"vw":19.813764},{"c":19.72,"h":19.87,"l":19.72,"n":96,"o":19.81,"t":"2026-10-07T14:30:00Z","v":5430,"vw":19.780283},{"c":19.75,"h":19.815,"l":19.725,"n":168,"o":19.77,"t":"2026-10-07T14:45:00Z","v":5551,"vw":19.782166},{"c":19.71,"h":19.76,"l":19.695,"n":110,"o":19.705,"t":"2026-10-07T15:00:00Z","v":5472,"vw":19.716672},{"c":19.61,"h":19.76,"l":19.61,"n":159,"o":19.75,"t":"2026-10-07T15:15:00Z","v":17916,"vw":19.702673},{"c":19.6537,"h":19.66,"l":19.51,"n":605,"o":19.6,"t":"2026-10-07T15:30:00Z","v":69603,"vw":19.546254},{"c":19.71,"h":19.73,"l":19.63,"n":298,"o":19.65,"t":"2026-10-07T15:45:00Z","v":15012,"vw":19.655686},{"c":19.715,"h":19.715,"l":19.66,"n":163,"o":19.69,"t":"2026-10-07T16:00:00Z","v":3604,"vw":19.68575},{"c":19.64,"h":19.695,"l":19.62,"n":126,"o":19.68,"t":"2026-10-07T16:15:00Z","v":4034,"vw":19.663067},{"c":19.75,"h":19.79,"l":19.65,"n":151,"o":19.66,"t":"2026-10-07T16:30:00Z","v":5364,"vw":19.727083},{"c":19.74,"h":19.7751,"l":19.7385,"n":138,"o":19.765,"t":"2026-10-07T16:45:00Z","v":3819,"vw":19.763965},{"c":19.75,"h":19.77,"l":19.71,"n":137,"o":19.73,"t":"2026-10-07T17:00:00Z","v":4538,"vw":19.743428},{"c":19.7401,"h":19.95,"l":19.7401,"n":544,"o":19.75,"t":"2026-10-07T17:15:00Z","v":44171,"vw":19.88406},{"c":19.81,"h":19.86,"l":19.78,"n":141,"o":19.78,"t":"2026-10-07T17:30:00Z","v":4567,"vw":19.821105},{"c":19.875,"h":19.905,"l":19.86,"n":135,"o":19.86,"t":"2026-10-07T17:45:00Z","v":5386,"vw":19.874042},{"c":19.8925,"h":19.9,"l":19.85,"n":135,"o":19.85,"t":"2026-10-07T18:00:00Z","v":4442,"vw":19.873796},{"c":19.86,"h":19.91,"l":19.84,"n":64,"o":19.91,"t":"2026-10-07T18:15:00Z","v":7241,"vw":19.863598},{"c":19.8,"h":19.87,"l":19.785,"n":164,"o":19.855,"t":"2026-10-07T18:30:00Z","v":6157,"vw":19.832321},{"c":19.86,"h":19.88,"l":19.81,"n":195,"o":19.85,"t":"2026-10-07T18:45:00Z","v":7343,"vw":19.849085},{"c":19.85,"h":19.92,"l":19.85,"n":313,"o":19.89,"t":"2026-10-07T19:00:00Z","v":10974,"vw":19.89499},{"c":19.85,"h":19.88,"l":19.82,"n":94,"o":19.83,"t":"2026-10-07T19:15:00Z","v":1954,"vw":19.848125},{"c":19.85,"h":19.87,"l":19.81,"n":497,"o":19.85,"t":"2026-10-07T19:30:00Z","v":13993,"vw":19.847492},{"c":19.74,"h":19.855,"l":19.7,"n":1287,"o":19.85,"t":"2026-10-07T19:45:00Z","v":52138,"vw":19.759503},{"c":19.8,"h":19.8,"l":19.72,"n":22,"o":19.72,"t":"2026-10-07T20:00:00Z","v":131861,"vw":19.720155},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-08T11:00:00Z","v":100,"vw":19.65},{"c":19.9,"h":20.165,"l":19.7401,"n":178,"o":19.79,"t":"2026-10-08T13:30:00Z","v":20865,"vw":19.935323},{"c":20.1,"h":20.1,"l":19.78,"n":87,"o":19.88,"t":"2026-10-08T13:45:00Z","v":5471,"vw":19.924482},{"c":20.03,"h":20.05,"l":19.915,"n":118,"o":20.01,"t":"2026-10-08T14:00:00Z","v":5900,"vw":19.991475},{"c":20.08,"h":20.08,"l":19.97,"n":106,"o":20.005,"t":"2026-10-08T14:15:00Z","v":4224,"vw":20.035939},{"c":20.16,"h":20.16,"l":20.08,"n":33,"o":20.08,"t":"2026-10-08T14:30:00Z","v":1212,"vw":20.1},{"c":20.02,"h":20.1163,"l":20.02,"n":42,"o":20.0517,"t":"2026-10-08T14:45:00Z","v":2166,"vw":20.081201},{"c":19.99,"h":20.16,"l":19.99,"n":161,"o":20.07,"t":"2026-10-08T15:00:00Z","v":7041,"vw":20.083702},{"c":19.9058,"h":19.96,"l":19.9058,"n":66,"o":19.96,"t":"2026-10-08T15:15:00Z","v":2446,"vw":19.947499},{"c":19.885,"h":19.9388,"l":19.88,"n":83,"o":19.9231,"t":"2026-10-08T15:30:00Z","v":2973,"vw":19.910946},{"c":19.96,"h":19.96,"l":19.885,"n":109,"o":19.885,"t":"2026-10-08T15:45:00Z","v":7641,"vw":19.940809},{"c":19.98,"h":20,"l":19.9401,"n":105,"o":19.9401,"t":"2026-10-08T16:00:00Z","v":3192,"vw":19.97298},{"c":20.05,"h":20.16,"l":19.98,"n":147,"o":20,"t":"2026-10-08T16:15:00Z","v":7733,"vw":20.057638},{"c":19.95,"h":20.06,"l":19.95,"n":173,"o":20.03,"t":"2026-10-08T16:30:00Z","v":10830,"vw":19.966134},{"c":20.065,"h":20.07,"l":19.9,"n":149,"o":19.98,"t":"2026-10-08T16:45:00Z","v":6252,"vw":19.981685},{"c":20.11,"h":20.15,"l":20.045,"n":117,"o":20.06,"t":"2026-10-08T17:00:00Z","v":4426,"vw":20.075798},{"c":20.09,"h":20.15,"l":20.02,"n":166,"o":20.105,"t":"2026-10-08T17:15:00Z","v":5934,"vw":20.091603},{"c":20.155,"h":20.155,"l":20.051,"n":97,"o":20.085,"t":"2026-10-08T17:30:00Z","v":6231,"vw":20.096036},{"c":20.05,"h":20.16,"l":20.04,"n":105,"o":20.16,"t":"2026-10-08T17:45:00Z","v":3485,"vw":20.082514},{"c":20.005,"h":20.045,"l":19.985,"n":172,"o":20.045,"t":"2026-10-08T18:00:00Z","v":7871,"vw":20.007269},{"c":20.085,"h":20.085,"l":19.995,"n":106,"o":20.005,"t":"2026-10-08T18:15:00Z","v":3818,"vw":20.015209},{"c":20.045,"h":20.055,"l":20.02,"n":177,"o":20.055,"t":"2026-10-08T18:30:00Z","v":6009,"vw":20.034041},{"c":20.045,"h":20.06,"l":20,"n":177,"o":20.01,"t":"2026-10-08T18:45:00Z","v":7821,"vw":20.026337},{"c":20.05,"h":20.06,"l":20.01,"n":157,"o":20.03,"t":"2026-10-08T19:00:00Z","v":6362,"vw":20.044625},{"c":20.08,"h":20.11,"l":20,"n":341,"o":20.03,"t":"2026-10-08T19:15:00Z","v":12544,"vw":20.06024},{"c":20.155,"h":20.18,"l":20.09,"n":326,"o":20.1,"t":"2026-10-08T19:30:00Z","v":15083,"vw":20.13592},{"c":20.11,"h":20.2,"l":20.1,"n":1000,"o":20.17,"t":"2026-10-08T19:45:00Z","v":44829,"vw":20.156079},{"c":20.1,"h":20.1,"l":20.1,"n":14,"o":20.1,"t":"2026-10-08T20:00:00Z","v":50778,"vw":20.1},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-09T12:30:00Z","v":240,"vw":20.1},{"c":20.17,"h":20.19,"l":20.01,"n":126,"o":20.03,"t":"2026-10-09T13:30:00Z","v":6144,"vw":20.04857},{"c":20.13,"h":20.18,"l":20.12,"n":39,"o":20.15,"t":"2026-10-09T13:45:00Z","v":1446,"vw":20.14875},{"c":20.11,"h":20.11,"l":19.995,"n":89,"o":20.04,"t":"2026-10-09T14:00:00Z","v":2352,"vw":20.046964},{"c":20.12,"h":20.12,"l":20.01,"n":113,"o":20.11,"t":"2026-10-09T14:15:00Z","v":8600,"vw":20.060998},{"c":20,"h":20.1,"l":20,"n":61,"o":20.06,"t":"2026-10-09T14:30:00Z","v":5684,"vw":20.051887},{"c":19.99,"h":20,"l":19.925,"n":100,"o":19.99,"t":"2026-10-09T14:45:00Z","v":3896,"vw":19.972539},{"c":19.925,"h":20,"l":19.925,"n":102,"o":20,"t":"2026-10-09T15:00:00Z","v":9382,"vw":19.974009},{"c":19.9506,"h":19.97,"l":19.8914,"n":97,"o":19.8914,"t":"2026-10-09T15:15:00Z","v":4147,"vw":19.925734},{"c":19.93,"h":19.98,"l":19.88,"n":153,"o":19.975,"t":"2026-10-09T15:30:00Z","v":7687,"vw":19.928773},{"c":19.86,"h":19.91,"l":19.8,"n":233,"o":19.91,"t":"2026-10-09T15:45:00Z","v":25919,"vw":19.819753},{"c":19.83,"h":19.86,"l":19.82,"n":185,"o":19.8592,"t":"2026-10-09T16:00:00Z","v":11589,"vw":19.846395},{"c":19.9,"h":19.9,"l":19.84,"n":209,"o":19.84,"t":"2026-10-09T16:15:00Z","v":6694,"vw":19.864588},{"c":19.905,"h":19.905,"l":19.905,"n":24,"o":19.905,"t":"2026-10-09T16:30:00Z","v":304,"vw":19.905},{"c":19.9,"h":19.9,"l":19.88,"n":34,"o":19.9,"t":"2026-10-09T16:45:00Z","v":1484,"vw":19.898066},{"c":19.78,"h":19.9,"l":19.78,"n":158,"o":19.9,"t":"2026-10-09T17:00:00Z","v":4050,"vw":19.848319},{"c":19.78,"h":19.815,"l":19.7601,"n":196,"o":19.7701,"t":"2026-10-09T17:15:00Z","v":13582,"vw":19.783022},{"c":19.805,"h":19.805,"l":19.76,"n":155,"o":19.8,"t":"2026-10-09T17:30:00Z","v":9320,"vw":19.784632},{"c":19.8,"h":19.815,"l":19.77,"n":51,"o":19.7812,"t":"2026-10-09T17:45:00Z","v":4412,"vw":19.789693},{"c":19.865,"h":19.8999,"l":19.825,"n":60,"o":19.825,"t":"2026-10-09T18:00:00Z","v":3164,"vw":19.858506},{"c":19.9,"h":19.92,"l":19.86,"n":116,"o":19.86,"t":"2026-10-09T18:15:00Z","v":5875,"vw":19.894092},{"c":19.96,"h":19.975,"l":19.93,"n":114,"o":19.93,"t":"2026-10-09T18:30:00Z","v":5084,"vw":19.950641},{"c":19.965,"h":19.98,"l":19.96,"n":108,"o":19.96,"t":"2026-10-09T18:45:00Z","v":3900,"vw":19.96655},{"c":19.925,"h":19.96,"l":19.925,"n":169,"o":19.96,"t":"2026-10-09T19:00:00Z","v":5730,"vw":19.939676},{"c":19.85,"h":19.92,"l":19.85,"n":346,"o":19.91,"t":"2026-10-09T19:15:00Z","v":21723,"vw":19.887536},{"c":19.835,"h":19.85,"l":19.8,"n":285,"o":19.84,"t":"2026-10-09T19:30:00Z","v":13850,"vw":19.822377},{"c":20.05,"h":20.07,"l":19.82,"n":1141,"o":19.835,"t":"2026-10-09T19:45:00Z","v":43948,"vw":19.974095},{"c":20.04,"h":20.04,"l":20.04,"n":13,"o":20.04,"t":"2026-10-09T20:00:00Z","v":41171,"vw":20.04},{"c":20.165,"h":20.25,"l":19.92,"n":95,"o":20.03,"t":"2026-10-12T13:30:00Z","v":16607,"vw":20.051799},{"c":20.11,"h":20.175,"l":20.09,"n":21,"o":20.175,"t":"2026-10-12T13:45:00Z","v":806,"vw":20.115496},{"c":19.8,"h":20.105,"l":19.8,"n":87,"o":20.04,"t":"2026-10-12T14:00:00Z","v":3877,"vw":19.928807},{"c":19.85,"h":19.94,"l":19.7801,"n":50,"o":19.87,"t":"2026-10-12T14:15:00Z","v":2799,"vw":19.850981},{"c":19.88,"h":19.91,"l":19.87,"n":45,"o":19.88,"t":"2026-10-12T14:30:00Z","v":1171,"vw":19.887692},{"c":19.97,"h":19.97,"l":19.925,"n":60,"o":19.94,"t":"2026-10-12T14:45:00Z","v":3984,"vw":19.929655},{"c":19.905,"h":19.92,"l":19.89,"n":53,"o":19.89,"t":"2026-10-12T15:00:00Z","v":1739,"vw":19.905709},{"c":19.95,"h":19.97,"l":19.87,"n":87,"o":19.905,"t":"2026-10-12T15:15:00Z","v":5363,"vw":19.920355},{"c":19.94,"h":19.99,"l":19.94,"n":63,"o":19.97,"t":"2026-10-12T15:30:00Z","v":2892,"vw":19.971185},{"c":19.965,"h":19.98,"l":19.955,"n":70,"o":19.955,"t":"2026-10-12T15:45:00Z","v":4026,"vw":19.968967},{"c":19.96,"h":19.985,"l":19.96,"n":32,"o":19.985,"t":"2026-10-12T16:00:00Z","v":1613,"vw":19.966186},{"c":19.97,"h":19.97,"l":19.95,"n":77,"o":19.97,"t":"2026-10-12T16:15:00Z","v":4718,"vw":19.959501},{"c":19.98,"h":20.005,"l":19.98,"n":68,"o":19.99,"t":"2026-10-12T16:30:00Z","v":2290,"vw":19.993469},{"c":20,"h":20.02,"l":19.96,"n":92,"o":20,"t":"2026-10-12T16:45:00Z","v":3613,"vw":19.990836},{"c":19.99,"h":20.03,"l":19.99,"n":103,"o":20,"t":"2026-10-12T17:00:00Z","v":4159,"vw":20.014171},{"c":20.01,"h":20.02,"l":20.005,"n":48,"o":20.005,"t":"2026-10-12T17:15:00Z","v":2151,"vw":20.011035},{"c":19.995,"h":20.01,"l":19.99,"n":57,"o":20.01,"t":"2026-10-12T17:30:00Z","v":2237,"vw":20.000998},{"c":20.03,"h":20.03,"l":20,"n":122,"o":20.01,"t":"2026-10-12T17:45:00Z","v":6109,"vw":20.007633},{"c":20.07,"h":20.07,"l":20.03,"n":121,"o":20.03,"t":"2026-10-12T18:00:00Z","v":3808,"vw":20.050012},{"c":20.08,"h":20.0953,"l":20.07,"n":43,"o":20.07,"t":"2026-10-12T18:15:00Z","v":2561,"vw":20.076112},{"c":20.08,"h":20.1,"l":20.06,"n":34,"o":20.08,"t":"2026-10-12T18:30:00Z","v":1635,"vw":20.079098},{"c":20.025,"h":20.095,"l":20.02,"n":107,"o":20.095,"t":"2026-10-12T18:45:00Z","v":4011,"vw":20.040929},{"c":20.01,"h":20.05,"l":20,"n":147,"o":20.035,"t":"2026-10-12T19:00:00Z","v":6309,"vw":20.024197},{"c":20,"h":20.04,"l":19.99,"n":154,"o":20.01,"t":"2026-10-12T19:15:00Z","v":5386,"vw":20.001038},{"c":19.98,"h":20.025,"l":19.96,"n":232,"o":20.02,"t":"2026-10-12T19:30:00Z","v":8910,"vw":19.994732},{"c":20.03,"h":20.07,"l":19.935,"n":896,"o":19.95,"t":"2026-10-12T19:45:00Z","v":36057,"vw":20.005555},{"c":20.04,"h":20.04,"l":20.04,"n":22,"o":20.04,"t":"2026-10-12T20:00:00Z","v":43586,"vw":20.04},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-13T11:00:00Z","v":200,"vw":20.2},{"c":20.3408,"h":20.3408,"l":20.3408,"n":2,"o":20.3408,"t":"2026-10-13T12:45:00Z","v":200,"vw":20.3408},{"c":20,"h":20.35,"l":20,"n":66,"o":20.2,"t":"2026-10-13T13:30:00Z","v":5337,"vw":20.167413},{"c":20.175,"h":20.175,"l":20.175,"n":8,"o":20.175,"t":"2026-10-13T13:45:00Z","v":277,"vw":20.175},{"c":20.275,"h":20.35,"l":20.215,"n":54,"o":20.215,"t":"2026-10-13T14:00:00Z","v":3084,"vw":20.278655},{"c":20.24,"h":20.33,"l":20.215,"n":121,"o":20.215,"t":"2026-10-13T14:30:00Z","v":3950,"vw":20.292049},{"c":20.1132,"h":20.22,"l":20.11,"n":92,"o":20.22,"t":"2026-10-13T14:45:00Z","v":2908,"vw":20.148706},{"c":20.215,"h":20.215,"l":20.02,"n":52,"o":20.02,"t":"2026-10-13T15:00:00Z","v":1471,"vw":20.130254},{"c":20.275,"h":20.3,"l":20.27,"n":142,"o":20.27,"t":"2026-10-13T15:15:00Z","v":5402,"vw":20.279237},{"c":20.29,"h":20.31,"l":20.26,"n":55,"o":20.29,"t":"2026-10-13T15:30:00Z","v":1523,"vw":20.281025},{"c":20.26,"h":20.29,"l":20.23,"n":137,"o":20.29,"t":"2026-10-13T15:45:00Z","v":4911,"vw":20.259937},{"c":20.3,"h":20.3,"l":20.225,"n":58,"o":20.225,"t":"2026-10-13T16:00:00Z","v":2697,"vw":20.258586},{"c":20.17,"h":20.29,"l":20.17,"n":105,"o":20.29,"t":"2026-10-13T16:15:00Z","v":3724,"vw":20.227564},{"c":20.11,"h":20.185,"l":20.11,"n":81,"o":20.185,"t":"2026-10-13T16:30:00Z","v":2427,"vw":20.157177},{"c":20.16,"h":20.16,"l":20.11,"n":52,"o":20.11,"t":"2026-10-13T16:45:00Z","v":1901,"vw":20.132778},{"c":20.2,"h":20.2,"l":20.17,"n":21,"o":20.17,"t":"2026-10-13T17:00:00Z","v":1327,"vw":20.176923},{"c":20.21,"h":20.22,"l":20.185,"n":82,"o":20.185,"t":"2026-10-13T17:15:00Z","v":2028,"vw":20.204546},{"c":20.22,"h":20.22,"l":20.2,"n":50,"o":20.2199,"t":"2026-10-13T17:30:00Z","v":2366,"vw":20.213449},{"c":20.22,"h":20.225,"l":20.19,"n":71,"o":20.225,"t":"2026-10-13T17:45:00Z","v":3096,"vw":20.209381},{"c":20.28,"h":20.31,"l":20.25,"n":96,"o":20.25,"t":"2026-10-13T18:00:00Z","v":4088,"vw":20.287571},{"c":20.245,"h":20.31,"l":20.245,"n":62,"o":20.28,"t":"2026-10-13T18:15:00Z","v":3148,"vw":20.278806},{"c":20.31,"h":20.31,"l":20.245,"n":121,"o":20.245,"t":"2026-10-13T18:30:00Z","v":5433,"vw":20.292456},{"c":20.37,"h":20.4,"l":20.27,"n":191,"o":20.27,"t":"2026-10-13T18:45:00Z","v":7694,"vw":20.352336},{"c":20.315,"h":20.37,"l":20.3,"n":133,"o":20.37,"t":"2026-10-13T19:00:00Z","v":3987,"vw":20.33675},{"c":20.29,"h":20.29,"l":20.25,"n":113,"o":20.29,"t":"2026-10-13T19:15:00Z","v":3008,"vw":20.267144},{"c":20.19,"h":20.31,"l":20.19,"n":263,"o":20.27,"t":"2026-10-13T19:30:00Z","v":10360,"vw":20.248691},{"c":20.19,"h":20.24,"l":20.11,"n":1306,"o":20.18,"t":"2026-10-13T19:45:00Z","v":67956,"vw":20.187343},{"c":20.18,"h":20.18,"l":20.18,"n":24,"o":20.18,"t":"2026-10-13T20:00:00Z","v":103536,"vw":20.18},{"c":19.91,"h":20.05,"l":19.91,"n":68,"o":20.01,"t":"2026-10-14T13:30:00Z","v":4453,"vw":20.013633},{"c":20.03,"h":20.28,"l":20.015,"n":174,"o":20.015,"t":"2026-10-14T13:45:00Z","v":9390,"vw":20.146001},{"c":20.11,"h":20.11,"l":19.93,"n":312,"o":20.08,"t":"2026-10-14T14:00:00Z","v":34760,"vw":19.999388},{"c":20.07,"h":20.13,"l":20.07,"n":124,"o":20.09,"t":"2026-10-14T14:15:00Z","v":8117,"vw":20.109522},{"c":20.075,"h":20.075,"l":20.06,"n":37,"o":20.07,"t":"2026-10-14T14:30:00Z","v":1583,"vw":20.06712},{"c":20.115,"h":20.16,"l":20.1,"n":138,"o":20.13,"t":"2026-10-14T14:45:00Z","v":6262,"vw":20.131095},{"c":20.165,"h":20.18,"l":20.09,"n":188,"o":20.09,"t":"2026-10-14T15:00:00Z","v":7200,"vw":20.142149},{"c":20.19,"h":20.23,"l":20.145,"n":112,"o":20.145,"t":"2026-10-14T15:15:00Z","v":4286,"vw":20.1829},{"c":20.055,"h":20.17,"l":20.04,"n":147,"o":20.17,"t":"2026-10-14T15:30:00Z","v":4901,"vw":20.104047},{"c":20.05,"h":20.09,"l":20.05,"n":70,"o":20.05,"t":"2026-10-14T15:45:00Z","v":2461,"vw":20.063125},{"c":20.02,"h":20.09,"l":20.02,"n":181,"o":20.07,"t":"2026-10-14T16:00:00Z","v":7817,"vw":20.073002},{"c":20.01,"h":20.05,"l":19.995,"n":153,"o":20.01,"t":"2026-10-14T16:15:00Z","v":9233,"vw":20.031867},{"c":20.09,"h":20.13,"l":20.025,"n":184,"o":20.03,"t":"2026-10-14T16:30:00Z","v":9371,"vw":20.076336},{"c":20.07,"h":20.09,"l":20.04,"n":63,"o":20.09,"t":"2026-10-14T16:45:00Z","v":3320,"vw":20.064524},{"c":19.985,"h":20.09,"l":19.97,"n":227,"o":20.08,"t":"2026-10-14T17:00:00Z","v":13454,"vw":20.013363},{"c":19.95,"h":19.98,"l":19.93,"n":103,"o":19.965,"t":"2026-10-14T17:15:00Z","v":5273,"vw":19.956678},{"c":19.89,"h":19.945,"l":19.89,"n":161,"o":19.945,"t":"2026-10-14T17:30:00Z","v":5722,"vw":19.912848},{"c":19.93,"h":19.93,"l":19.87,"n":107,"o":19.89,"t":"2026-10-14T17:45:00Z","v":5317,"vw":19.908937},{"c":19.9,"h":19.92,"l":19.89,"n":102,"o":19.92,"t":"2026-10-14T18:00:00Z","v":4845,"vw":19.904239},{"c":19.91,"h":19.92,"l":19.9,"n":160,"o":19.91,"t":"2026-10-14T18:15:00Z","v":6434,"vw":19.913405},{"c":19.8,"h":19.88,"l":19.8,"n":195,"o":19.88,"t":"2026-10-14T18:30:00Z","v":7883,"vw":19.823535},{"c":19.79,"h":19.83,"l":19.79,"n":142,"o":19.815,"t":"2026-10-14T18:45:00Z","v":6737,"vw":19.811778},{"c":19.805,"h":19.82,"l":19.77,"n":159,"o":19.8,"t":"2026-10-14T19:00:00Z","v":8278,"vw":19.794163},{"c":19.88,"h":19.88,"l":19.78,"n":305,"o":19.79,"t":"2026-10-14T19:15:00Z","v":14776,"vw":19.833162},{"c":19.81,"h":19.885,"l":19.78,"n":394,"o":19.88,"t":"2026-10-14T19:30:00Z","v":15671,"vw":19.83181},{"c":19.93,"h":19.93,"l":19.78,"n":984,"o":19.81,"t":"2026-10-14T19:45:00Z","v":52145,"vw":19.865217},{"c":19.89,"h":19.89,"l":19.89,"n":19,"o":19.89,"t":"2026-10-14T20:00:00Z","v":60678,"vw":19.89},{"c":19.65,"h":19.81,"l":19.65,"n":4,"o":19.81,"t":"2026-10-15T13:15:00Z","v":1000,"vw":19.666162},{"c":20.1844,"h":20.1844,"l":19.795,"n":49,"o":19.795,"t":"2026-10-15T13:30:00Z","v":4321,"vw":19.957875},{"c":20.1,"h":20.1,"l":19.96,"n":60,"o":20,"t":"2026-10-15T13:45:00Z","v":5451,"vw":19.987292},{"c":20.32,"h":20.4,"l":20.13,"n":363,"o":20.13,"t":"2026-10-15T14:00:00Z","v":18539,"vw":20.28496},{"c":20.27,"h":20.27,"l":20.19,"n":70,"o":20.25,"t":"2026-10-15T14:15:00Z","v":2127,"vw":20.211148},{"c":20.155,"h":20.23,"l":20.1,"n":98,"o":20.23,"t":"2026-10-15T14:30:00Z","v":4054,"vw":20.152806},{"c":20.33,"h":20.33,"l":20.15,"n":173,"o":20.25,"t":"2026-10-15T14:45:00Z","v":7690,"vw":20.261998},{"c":20.41,"h":20.42,"l":20.3201,"n":102,"o":20.36,"t":"2026-10-15T15:00:00Z","v":8493,"vw":20.399919},{"c":20.37,"h":20.4,"l":20.35,"n":87,"o":20.4,"t":"2026-10-15T15:15:00Z","v":3899,"vw":20.378916},{"c":20.395,"h":20.42,"l":20.36,"n":106,"o":20.39,"t":"2026-10-15T15:30:00Z","v":5000,"vw":20.386868},{"c":20.38,"h":20.395,"l":20.35,"n":76,"o":20.395,"t":"2026-10-15T15:45:00Z","v":1647,"vw":20.367847},{"c":20.23,"h":20.335,"l":20.23,"n":178,"o":20.33,"t":"2026-10-15T16:00:00Z","v":6957,"vw":20.297776},{"c":20.214694,"h":20.255,"l":20.214694,"n":68,"o":20.255,"t":"2026-10-15T16:15:00Z","v":1790,"vw":20.229431},{"c":20.2,"h":20.235,"l":20.2,"n":98,"o":20.235,"t":"2026-10-15T16:30:00Z","v":3396,"vw":20.208437},{"c":20.14,"h":20.225,"l":20.1,"n":186,"o":20.225,"t":"2026-10-15T16:45:00Z","v":7395,"vw":20.145936},{"c":20.2,"h":20.2,"l":20.16,"n":35,"o":20.17,"t":"2026-10-15T17:00:00Z","v":751,"vw":20.1775},{"c":20.105,"h":20.1975,"l":20.105,"n":123,"o":20.19,"t":"2026-10-15T17:15:00Z","v":4407,"vw":20.162931},{"c":20.12,"h":20.145,"l":20.12,"n":75,"o":20.13,"t":"2026-10-15T17:30:00Z","v":3329,"vw":20.128767},{"c":20.12,"h":20.12,"l":20.08,"n":64,"o":20.12,"t":"2026-10-15T17:45:00Z","v":1770,"vw":20.10009},{"c":20.0501,"h":20.11,"l":20.0501,"n":86,"o":20.11,"t":"2026-10-15T18:00:00Z","v":2152,"vw":20.087043},{"c":20.05,"h":20.05,"l":20.01,"n":140,"o":20.05,"t":"2026-10-15T18:15:00Z","v":4244,"vw":20.03362},{"c":20.09,"h":20.09,"l":20.045,"n":62,"o":20.045,"t":"2026-10-15T18:30:00Z","v":1909,"vw":20.074794},{"c":20.09,"h":20.09,"l":20.06,"n":28,"o":20.06,"t":"2026-10-15T18:45:00Z","v":544,"vw":20.076667},{"c":20.16,"h":20.16,"l":20.09,"n":117,"o":20.09,"t":"2026-10-15T19:00:00Z","v":4390,"vw":20.139366},{"c":20.17,"h":20.22,"l":20.17,"n":127,"o":20.2026,"t":"2026-10-15T19:15:00Z","v":3959,"vw":20.198374},{"c":20.3,"h":20.3,"l":20.15,"n":251,"o":20.162,"t":"2026-10-15T19:30:00Z","v":13530,"vw":20.19427},{"c":20.51,"h":20.51,"l":20.245,"n":1101,"o":20.3,"t":"2026-10-15T19:45:00Z","v":66888,"vw":20.416471},{"c":20.48,"h":20.48,"l":20.48,"n":21,"o":20.48,"t":"2026-10-15T20:00:00Z","v":53790,"vw":20.48},{"c":20.365,"h":20.79,"l":20.25,"n":69,"o":20.61,"t":"2026-10-16T13:30:00Z","v":11744,"vw":20.544701},{"c":20.08,"h":20.37,"l":20.08,"n":73,"o":20.37,"t":"2026-10-16T13:45:00Z","v":3219,"vw":20.288676},{"c":19.92,"h":20.15,"l":19.92,"n":157,"o":20.15,"t":"2026-10-16T14:00:00Z","v":5756,"vw":20.064776},{"c":19.95,"h":20.26,"l":19.95,"n":194,"o":20.04,"t":"2026-10-16T14:15:00Z","v":24194,"vw":20.043589},{"c":20.08,"h":20.08,"l":19.95,"n":90,"o":19.95,"t":"2026-10-16T14:30:00Z","v":5100,"vw":20.0215},{"c":20.04,"h":20.16,"l":20.03,"n":100,"o":20.14,"t":"2026-10-16T14:45:00Z","v":5153,"vw":20.125746},{"c":20.11,"h":20.12,"l":20.01,"n":145,"o":20.03,"t":"2026-10-16T15:00:00Z","v":7733,"vw":20.063225},{"c":19.99,"h":20.075,"l":19.97,"n":111,"o":20.069,"t":"2026-10-16T15:15:00Z","v":6289,"vw":20.014842},{"c":20.02,"h":20.02,"l":19.935,"n":171,"o":20,"t":"2026-10-16T15:30:00Z","v":7729,"vw":19.967555},{"c":19.94,"h":20.05,"l":19.94,"n":116,"o":19.99,"t":"2026-10-16T15:45:00Z","v":5095,"vw":20.006736},{"c":20.01,"h":20.01,"l":19.92,"n":143,"o":19.92,"t":"2026-10-16T16:00:00Z","v":6664,"vw":19.96},{"c":19.945,"h":19.98,"l":19.94,"n":115,"o":19.98,"t":"2026-10-16T16:15:00Z","v":3537,"vw":19.949737},{"c":19.88,"h":19.915,"l":19.88,"n":57,"o":19.89,"t":"2026-10-16T16:30:00Z","v":2204,"vw":19.900865},{"c":19.82,"h":19.945,"l":19.82,"n":124,"o":19.91,"t":"2026-10-16T16:45:00Z","v":5721,"vw":19.906012},{"c":19.83,"h":19.88,"l":19.82,"n":93,"o":19.87,"t":"2026-10-16T17:00:00Z","v":4283,"vw":19.845238},{"c":19.805,"h":19.83,"l":19.78,"n":84,"o":19.82,"t":"2026-10-16T17:15:00Z","v":3682,"vw":19.805},{"c":19.8965,"h":19.915,"l":19.825,"n":160,"o":19.83,"t":"2026-10-16T17:30:00Z","v":6186,"vw":19.867451},{"c":19.79,"h":19.89,"l":19.79,"n":126,"o":19.89,"t":"2026-10-16T17:45:00Z","v":5119,"vw":19.834808},{"c":19.85,"h":19.85,"l":19.75,"n":106,"o":19.78,"t":"2026-10-16T18:00:00Z","v":3950,"vw":19.800306},{"c":19.9,"h":19.9,"l":19.83,"n":165,"o":19.855,"t":"2026-10-16T18:15:00Z","v":6594,"vw":19.865882},{"c":19.84,"h":19.88,"l":19.81,"n":175,"o":19.87,"t":"2026-10-16T18:30:00Z","v":6314,"vw":19.846806},{"c":19.82,"h":19.83,"l":19.79,"n":182,"o":19.83,"t":"2026-10-16T18:45:00Z","v":9716,"vw":19.810397},{"c":19.8,"h":19.82,"l":19.78,"n":205,"o":19.815,"t":"2026-10-16T19:00:00Z","v":8445,"vw":19.801812},{"c":19.82,"h":19.85,"l":19.81,"n":354,"o":19.82,"t":"2026-10-16T19:15:00Z","v":14396,"vw":19.825617},{"c":19.69,"h":19.84,"l":19.69,"n":397,"o":19.83,"t":"2026-10-16T19:30:00Z","v":16922,"vw":19.781791},{"c":19.77,"h":19.77,"l":19.66,"n":1071,"o":19.68,"t":"2026-10-16T19:45:00Z","v":57473,"vw":19.7102},{"c":19.72,"h":19.72,"l":19.72,"n":20,"o":19.72,"t":"2026-10-16T20:00:00Z","v":83947,"vw":19.72},{"c":19.61,"h":19.61,"l":19.61,"n":6,"o":19.61,"t":"2026-10-16T21:30:00Z","v":1128,"vw":19.61},{"c":19.68,"h":19.92,"l":19.68,"n":69,"o":19.76,"t":"2026-10-19T13:30:00Z","v":8019,"vw":19.790621},{"c":19.68,"h":19.68,"l":19.526,"n":98,"o":19.68,"t":"2026-10-19T13:45:00Z","v":6347,"vw":19.643121},{"c":19.59,"h":19.71,"l":19.59,"n":47,"o":19.69,"t":"2026-10-19T14:00:00Z","v":1964,"vw":19.656853},{"c":19.38,"h":19.585,"l":19.38,"n":120,"o":19.535,"t":"2026-10-19T14:15:00Z","v":8611,"vw":19.457289},{"c":19.48,"h":19.49,"l":19.375,"n":97,"o":19.38,"t":"2026-10-19T14:30:00Z","v":5154,"vw":19.454618},{"c":19.495,"h":19.545,"l":19.43,"n":77,"o":19.475,"t":"2026-10-19T14:45:00Z","v":3570,"vw":19.497775},{"c":19.525,"h":19.525,"l":19.46,"n":74,"o":19.485,"t":"2026-10-19T15:00:00Z","v":3290,"vw":19.495521},{"c":19.49,"h":19.53,"l":19.4201,"n":145,"o":19.53,"t":"2026-10-19T15:15:00Z","v":5841,"vw":19.481166},{"c":19.47,"h":19.47,"l":19.45,"n":95,"o":19.47,"t":"2026-10-19T15:30:00Z","v":2201,"vw":19.463091},{"c":19.43,"h":19.52,"l":19.41,"n":117,"o":19.47,"t":"2026-10-19T15:45:00Z","v":5577,"vw":19.445581},{"c":19.44,"h":19.46,"l":19.41,"n":106,"o":19.435,"t":"2026-10-19T16:00:00Z","v":5405,"vw":19.439468},{"c":19.4,"h":19.47,"l":19.4,"n":171,"o":19.47,"t":"2026-10-19T16:15:00Z","v":4001,"vw":19.438057},{"c":19.345,"h":19.39,"l":19.33,"n":165,"o":19.39,"t":"2026-10-19T16:30:00Z","v":7292,"vw":19.362921},{"c":19.34,"h":19.37,"l":19.312,"n":160,"o":19.37,"t":"2026-10-19T16:45:00Z","v":4845,"vw":19.340804},{"c":19.28,"h":19.33,"l":19.28,"n":206,"o":19.315,"t":"2026-10-19T17:00:00Z","v":9049,"vw":19.303039},{"c":19.315,"h":19.32,"l":19.28,"n":176,"o":19.3,"t":"2026-10-19T17:15:00Z","v":10222,"vw":19.302903},{"c":19.365,"h":19.365,"l":19.28,"n":169,"o":19.29,"t":"2026-10-19T17:30:00Z","v":9783,"vw":19.320878},{"c":19.32,"h":19.36,"l":19.31,"n":107,"o":19.31,"t":"2026-10-19T17:45:00Z","v":3088,"vw":19.333027},{"c":19.35,"h":19.39,"l":19.32,"n":158,"o":19.32,"t":"2026-10-19T18:00:00Z","v":6367,"vw":19.350207},{"c":19.33,"h":19.37,"l":19.33,"n":106,"o":19.37,"t":"2026-10-19T18:15:00Z","v":4488,"vw":19.347704},{"c":19.35,"h":19.37,"l":19.34,"n":117,"o":19.34,"t":"2026-10-19T18:30:00Z","v":5302,"vw":19.350706},{"c":19.36,"h":19.39,"l":19.36,"n":275,"o":19.37,"t":"2026-10-19T18:45:00Z","v":12268,"vw":19.366149},{"c":19.39,"h":19.39,"l":19.33,"n":282,"o":19.36,"t":"2026-10-19T19:00:00Z","v":17648,"vw":19.35944},{"c":19.38,"h":19.4,"l":19.35,"n":220,"o":19.39,"t":"2026-10-19T19:15:00Z","v":12205,"vw":19.369041},{"c":19.56,"h":19.56,"l":19.385,"n":423,"o":19.385,"t":"2026-10-19T19:30:00Z","v":25629,"vw":19.455477},{"c":19.7,"h":19.725,"l":19.51,"n":1085,"o":19.565,"t":"2026-10-19T19:45:00Z","v":54607,"vw":19.60441},{"c":19.69,"h":19.69,"l":19.69,"n":26,"o":19.69,"t":"2026-10-19T20:00:00Z","v":64015,"vw":19.69},{"c":19.88,"h":19.88,"l":19.62,"n":53,"o":19.83,"t":"2026-10-20T13:30:00Z","v":6848,"vw":19.760187},{"c":20,"h":20,"l":19.78,"n":94,"o":19.78,"t":"2026-10-20T13:45:00Z","v":5356,"vw":19.864352},{"c":20.2399,"h":20.2399,"l":20,"n":56,"o":20.06,"t":"2026-10-20T14:00:00Z","v":6098,"vw":20.119137},{"c":20.11,"h":20.17,"l":20.08,"n":54,"o":20.08,"t":"2026-10-20T14:15:00Z","v":2840,"vw":20.131032},{"c":20.1899,"h":20.19,"l":20.145,"n":129,"o":20.19,"t":"2026-10-20T14:30:00Z","v":7599,"vw":20.171651},{"c":20.3,"h":20.3,"l":20.18,"n":171,"o":20.19,"t":"2026-10-20T14:45:00Z","v":6375,"vw":20.226193},{"c":20.25,"h":20.25,"l":20.22,"n":84,"o":20.25,"t":"2026-10-20T15:00:00Z","v":2941,"vw":20.247835},{"c":20.23,"h":20.27,"l":20.23,"n":79,"o":20.24,"t":"2026-10-20T15:15:00Z","v":3921,"vw":20.235783},{"c":20.31,"h":20.31,"l":20.23,"n":55,"o":20.23,"t":"2026-10-20T15:30:00Z","v":1907,"vw":20.264545},{"c":20.36,"h":20.405,"l":20.315,"n":146,"o":20.3432,"t":"2026-10-20T15:45:00Z","v":16677,"vw":20.364954},{"c":20.285,"h":20.32,"l":20.25,"n":82,"o":20.32,"t":"2026-10-20T16:00:00Z","v":2539,"vw":20.281667},{"c":20.19,"h":20.29,"l":20.13,"n":288,"o":20.29,"t":"2026-10-20T16:15:00Z","v":37698,"vw":20.154929},{"c":20.175,"h":20.195,"l":20.17,"n":71,"o":20.195,"t":"2026-10-20T16:30:00Z","v":2268,"vw":20.179516},{"c":20.145,"h":20.18,"l":20.11,"n":100,"o":20.18,"t":"2026-10-20T16:45:00Z","v":3490,"vw":20.14844},{"c":20.245,"h":20.27,"l":20.16,"n":100,"o":20.16,"t":"2026-10-20T17:00:00Z","v":6894,"vw":20.219051},{"c":20.26,"h":20.26,"l":20.23,"n":32,"o":20.23,"t":"2026-10-20T17:15:00Z","v":958,"vw":20.241667},{"c":20.175,"h":20.24,"l":20.16,"n":148,"o":20.24,"t":"2026-10-20T17:30:00Z","v":5603,"vw":20.197919},{"c":20.11,"h":20.16,"l":20.09,"n":120,"o":20.15,"t":"2026-10-20T17:45:00Z","v":3752,"vw":20.135946},{"c":19.95,"h":20.1,"l":19.915,"n":232,"o":20.09,"t":"2026-10-20T18:00:00Z","v":17729,"vw":20.007254},{"c":19.89,"h":19.97,"l":19.89,"n":112,"o":19.95,"t":"2026-10-20T18:15:00Z","v":11074,"vw":19.945749},{"c":19.86,"h":19.935,"l":19.86,"n":135,"o":19.93,"t":"2026-10-20T18:30:00Z","v":6161,"vw":19.911704},{"c":19.77,"h":19.89,"l":19.77,"n":334,"o":19.885,"t":"2026-10-20T18:45:00Z","v":26477,"vw":19.832642},{"c":19.67,"h":19.8,"l":19.66,"n":272,"o":19.78,"t":"2026-10-20T19:00:00Z","v":15570,"vw":19.747578},{"c":19.69,"h":19.735,"l":19.65,"n":347,"o":19.71,"t":"2026-10-20T19:15:00Z","v":25146,"vw":19.684944},{"c":19.68,"h":19.815,"l":19.65,"n":470,"o":19.71,"t":"2026-10-20T19:30:00Z","v":40881,"vw":19.70669},{"c":19.93,"h":19.96,"l":19.63,"n":1310,"o":19.695,"t":"2026-10-20T19:45:00Z","v":88412,"vw":19.807111},{"c":19.9,"h":19.9,"l":19.9,"n":15,"o":19.9,"t":"2026-10-20T20:00:00Z","v":110809,"vw":19.9},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-10-21T12:45:00Z","v":303,"vw":19.9},{"c":19.915,"h":20.02,"l":19.695,"n":105,"o":19.77,"t":"2026-10-21T13:30:00Z","v":6780,"vw":19.827451},{"c":19.98,"h":19.98,"l":19.9,"n":50,"o":19.915,"t":"2026-10-21T13:45:00Z","v":5224,"vw":19.924645},{"c":20.16,"h":20.205,"l":20,"n":194,"o":20.01,"t":"2026-10-21T14:00:00Z","v":17927,"vw":20.113817},{"c":20.21,"h":20.23,"l":20.1234,"n":187,"o":20.16,"t":"2026-10-21T14:15:00Z","v":12539,"vw":20.192946},{"c":20.18,"h":20.24,"l":20.18,"n":62,"o":20.215,"t":"2026-10-21T14:30:00Z","v":2673,"vw":20.200631},{"c":20.18,"h":20.23,"l":20.15,"n":156,"o":20.175,"t":"2026-10-21T14:45:00Z","v":6928,"vw":20.190781},{"c":20.08,"h":20.15,"l":20.06,"n":156,"o":20.15,"t":"2026-10-21T15:00:00Z","v":5549,"vw":20.088303},{"c":20.0815,"h":20.11,"l":20.0815,"n":80,"o":20.1,"t":"2026-10-21T15:15:00Z","v":6900,"vw":20.093441},{"c":20.12,"h":20.17,"l":20.12,"n":110,"o":20.12,"t":"2026-10-21T15:30:00Z","v":7182,"vw":20.139008},{"c":20.11,"h":20.16,"l":20.11,"n":61,"o":20.13,"t":"2026-10-21T15:45:00Z","v":2820,"vw":20.126665},{"c":20.05,"h":20.11,"l":20.02,"n":217,"o":20.11,"t":"2026-10-21T16:00:00Z","v":6168,"vw":20.053866},{"c":20.01,"h":20.04,"l":19.99,"n":126,"o":20.04,"t":"2026-10-21T16:15:00Z","v":3924,"vw":20.01499},{"c":20.055,"h":20.06,"l":19.97,"n":144,"o":19.9953,"t":"2026-10-21T16:30:00Z","v":7271,"vw":20.01704},{"c":20.02,"h":20.03,"l":19.99,"n":125,"o":20.03,"t":"2026-10-21T16:45:00Z","v":5125,"vw":20.011785},{"c":19.99,"h":20.03,"l":19.98,"n":172,"o":19.98,"t":"2026-10-21T17:00:00Z","v":5834,"vw":20.006565},{"c":19.93,"h":19.995,"l":19.93,"n":104,"o":19.98,"t":"2026-10-21T17:15:00Z","v":9737,"vw":19.989784},{"c":19.905,"h":19.92,"l":19.88,"n":132,"o":19.91,"t":"2026-10-21T17:30:00Z","v":4353,"vw":19.903565},{"c":19.91,"h":19.91,"l":19.87,"n":125,"o":19.905,"t":"2026-10-21T17:45:00Z","v":4244,"vw":19.882614},{"c":19.95,"h":19.95,"l":19.89,"n":167,"o":19.89,"t":"2026-10-21T18:00:00Z","v":5911,"vw":19.911865},{"c":19.92,"h":19.95,"l":19.92,"n":84,"o":19.95,"t":"2026-10-21T18:15:00Z","v":3476,"vw":19.931367},{"c":19.9,"h":19.95,"l":19.88,"n":220,"o":19.92,"t":"2026-10-21T18:30:00Z","v":8362,"vw":19.917836},{"c":19.83,"h":19.88,"l":19.83,"n":180,"o":19.88,"t":"2026-10-21T18:45:00Z","v":8090,"vw":19.85654},{"c":19.85,"h":19.86,"l":19.79,"n":409,"o":19.81,"t":"2026-10-21T19:00:00Z","v":19447,"vw":19.817322},{"c":19.92,"h":19.93,"l":19.85,"n":188,"o":19.85,"t":"2026-10-21T19:15:00Z","v":7381,"vw":19.896102},{"c":19.905,"h":20.01,"l":19.865,"n":445,"o":19.925,"t":"2026-10-21T19:30:00Z","v":28999,"vw":19.928378},{"c":19.84,"h":19.93,"l":19.84,"n":919,"o":19.9,"t":"2026-10-21T19:45:00Z","v":54300,"vw":19.880919},{"c":19.85,"h":19.85,"l":19.85,"n":21,"o":19.85,"t":"2026-10-21T20:00:00Z","v":54757,"vw":19.85},{"c":19.955,"h":20.06,"l":19.93,"n":32,"o":19.93,"t":"2026-10-22T13:30:00Z","v":2367,"vw":19.967617},{"c":19.96,"h":20.0799,"l":19.955,"n":10,"o":20.07,"t":"2026-10-22T13:45:00Z","v":689,"vw":20.03745},{"c":19.91,"h":19.98,"l":19.8259,"n":87,"o":19.98,"t":"2026-10-22T14:00:00Z","v":4623,"vw":19.910534},{"c":19.82,"h":19.885,"l":19.76,"n":119,"o":19.88,"t":"2026-10-22T14:15:00Z","v":4460,"vw":19.828111},{"c":19.865,"h":19.92,"l":19.73,"n":72,"o":19.76,"t":"2026-10-22T14:30:00Z","v":6168,"vw":19.792274},{"c":19.87,"h":19.91,"l":19.85,"n":120,"o":19.89,"t":"2026-10-22T14:45:00Z","v":3903,"vw":19.880413},{"c":19.71,"h":19.88,"l":19.7,"n":168,"o":19.85,"t":"2026-10-22T15:00:00Z","v":5741,"vw":19.795593},{"c":19.76,"h":19.82,"l":19.73,"n":111,"o":19.73,"t":"2026-10-22T15:15:00Z","v":3215,"vw":19.776194},{"c":19.68,"h":19.76,"l":19.68,"n":183,"o":19.75,"t":"2026-10-22T15:30:00Z","v":4886,"vw":19.713709},{"c":19.72,"h":19.74,"l":19.68,"n":143,"o":19.68,"t":"2026-10-22T15:45:00Z","v":5452,"vw":19.693082},{"c":19.7,"h":19.73,"l":19.67,"n":133,"o":19.68,"t":"2026-10-22T16:00:00Z","v":4413,"vw":19.687181},{"c":19.745,"h":19.77,"l":19.72,"n":126,"o":19.73,"t":"2026-10-22T16:15:00Z","v":3603,"vw":19.737702},{"c":19.65,"h":19.75,"l":19.65,"n":235,"o":19.72,"t":"2026-10-22T16:30:00Z","v":8022,"vw":19.696751},{"c":19.67,"h":19.67,"l":19.63,"n":132,"o":19.67,"t":"2026-10-22T16:45:00Z","v":3782,"vw":19.645809},{"c":19.66,"h":19.68,"l":19.64,"n":111,"o":19.66,"t":"2026-10-22T17:00:00Z","v":3434,"vw":19.660542},{"c":19.55,"h":19.65,"l":19.55,"n":191,"o":19.65,"t":"2026-10-22T17:15:00Z","v":6302,"vw":19.594428},{"c":19.61,"h":19.6295,"l":19.545,"n":113,"o":19.55,"t":"2026-10-22T17:30:00Z","v":4273,"vw":19.57647},{"c":19.64,"h":19.65,"l":19.62,"n":137,"o":19.63,"t":"2026-10-22T17:45:00Z","v":4538,"vw":19.625921},{"c":19.68,"h":19.68,"l":19.6,"n":127,"o":19.61,"t":"2026-10-22T18:00:00Z","v":6641,"vw":19.624487},{"c":19.71,"h":19.78,"l":19.69,"n":132,"o":19.69,"t":"2026-10-22T18:15:00Z","v":5108,"vw":19.721448},{"c":19.66,"h":19.72,"l":19.62,"n":159,"o":19.695,"t":"2026-10-22T18:30:00Z","v":6189,"vw":19.66186},{"c":19.64,"h":19.645,"l":19.63,"n":71,"o":19.633,"t":"2026-10-22T18:45:00Z","v":2561,"vw":19.636357},{"c":19.61,"h":19.64,"l":19.57,"n":242,"o":19.62,"t":"2026-10-22T19:00:00Z","v":10783,"vw":19.596731},{"c":19.615,"h":19.68,"l":19.57,"n":223,"o":19.63,"t":"2026-10-22T19:15:00Z","v":9152,"vw":19.612436},{"c":19.66,"h":19.68,"l":19.53,"n":397,"o":19.615,"t":"2026-10-22T19:30:00Z","v":23241,"vw":19.581342},{"c":19.7,"h":19.78,"l":19.6336,"n":982,"o":19.66,"t":"2026-10-22T19:45:00Z","v":44060,"vw":19.706165},{"c":19.69,"h":19.7,"l":19.69,"n":22,"o":19.7,"t":"2026-10-22T20:00:00Z","v":67406,"vw":19.690046}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.16590976814964836,"strike":27.803007728345055,"iv":0.7631699549724876,"gamma":0.04529392778871726,"theta":-0.010880589838914708,"vega":0.008983835725310352,"rho":0.0013751231672572825,"breakevenPct":42.04630521327934},{"delta":0.15,"premium":0.23783121111997008,"strike":25.405626296000996,"iv":0.6560406805726289,"gamma":0.0695281376491525,"theta":-0.012697683040128672,"vega":0.012155700225622127,"rho":0.0020696456214636207,"breakevenPct":30.235944678115622},{"delta":0.2,"premium":0.30975265409029185,"strike":23.00824486365694,"iv":0.54891140617277,"gamma":0.09376234750958773,"theta":-0.01451477624134264,"vega":0.015327564725933905,"rho":0.0027641680756699595,"breakevenPct":18.425584142951898},{"delta":0.25,"premium":0.6681341358613124,"strike":23.929725566088802,"iv":0.8703681917154225,"gamma":0.07318419570791537,"theta":-0.02754489603050302,"vega":0.017483033867875235,"rho":0.003282362366029533,"breakevenPct":24.925646023108747},{"delta":0.3,"premium":0.9321998301204041,"strike":24.520011325306395,"iv":1.0679991717179091,"gamma":0.062474236724739576,"theta":-0.03538731553115885,"vega":0.018929857712433336,"rho":0.003865773657145695,"breakevenPct":29.264657975758237},{"delta":0.35,"premium":0.9497555447448464,"strike":23.349630350343578,"iv":0.9216762375599834,"gamma":0.08329913658886709,"theta":-0.031428922074100626,"vega":0.01975071278430456,"rho":0.004611223186009053,"breakevenPct":23.409781082216476},{"delta":0.4,"premium":0.9673112593692886,"strike":22.179249375380763,"iv":0.7753533034020577,"gamma":0.10412403645299462,"theta":-0.027470528617042404,"vega":0.020571567856175782,"rho":0.005356672714872413,"breakevenPct":17.554904188674705},{"delta":0.45,"premium":0.9848669739937308,"strike":21.008868400417946,"iv":0.6290303692441319,"gamma":0.12494893631712212,"theta":-0.023512135159984186,"vega":0.02139242292804701,"rho":0.006102122243735771,"breakevenPct":11.70002729513294},{"delta":0.5,"premium":1.041486580690136,"strike":19.939874520738933,"iv":0.5059062739630533,"gamma":0.1415074939003137,"theta":-0.020075949808295572,"vega":0.02196291390728477,"rho":0.006820996067909615,"breakevenPct":6.5584616629206085},{"delta":0.55,"premium":1.342113976995469,"strike":19.504182642035552,"iv":0.5276908678982224,"gamma":0.13141686998954338,"theta":-0.01990167305681422,"vega":0.02096953642384106,"rho":0.007373868026559104,"breakevenPct":5.872506952925444},{"delta":0.6,"premium":1.6427413733008016,"strike":19.06849076333217,"iv":0.5494754618333915,"gamma":0.1213262460787731,"theta":-0.019727396305332868,"vega":0.01997615894039735,"rho":0.007926739985208592,"breakevenPct":5.186552242930281},{"delta":0.65,"premium":1.9433687696061348,"strike":18.63279888462879,"iv":0.5712600557685605,"gamma":0.11123562216800278,"theta":-0.019553119553851514,"vega":0.018982781456953642,"rho":0.00847961194385808,"breakevenPct":4.500597532935116},{"delta":0.7,"premium":2.243996165911467,"strike":18.19710700592541,"iv":0.5930446497037295,"gamma":0.1011449982572325,"theta":-0.019378842802370164,"vega":0.017989403973509937,"rho":0.00903248390250757,"breakevenPct":3.814642822939953},{"delta":0.75,"premium":2.5446235622168,"strike":17.76141512722203,"iv":0.6148292436388986,"gamma":0.09105437434646219,"theta":-0.01920456605088881,"vega":0.016996026490066228,"rho":0.009585355861157057,"breakevenPct":3.1286881129447885},{"delta":0.8,"premium":3.0745679497250595,"strike":17.107227022780833,"iv":0.6559754124116262,"gamma":0.07747446975648076,"theta":-0.018330164964650432,"vega":0.015268813825608797,"rho":0.00995897973020504,"breakevenPct":2.49768904269117},{"delta":0.85,"premium":3.9484878240377057,"strike":16.125294579732916,"iv":0.7261639434406912,"gamma":0.058660644147682656,"theta":-0.016405577376276514,"vega":0.012440848389630796,"rho":0.010063731464850767,"breakevenPct":1.9491234320498712},{"delta":0.9,"premium":4.822407698350354,"strike":15.143362136684996,"iv":0.7963524744697565,"gamma":0.03984681853888451,"theta":-0.014480989787902592,"vega":0.009612882953652787,"rho":0.010168483199496491,"breakevenPct":1.400557821408571}],"put":[{"delta":0.1,"premium":0.5030867091998812,"strike":14.045711596757078,"iv":1.2407823586400222,"gamma":0.02905771724109039,"theta":-0.02268953058657171,"vega":0.009552341988654414,"rho":-0.001985078730010682,"breakevenPct":31.220797930131056},{"delta":0.15,"premium":0.9679558311237275,"strike":13.29291976945387,"iv":1.8234849731302345,"gamma":0.03044128581701977,"theta":-0.039000226984012766,"vega":0.012827058201828322,"rho":-0.003132187232858784,"breakevenPct":37.404957144082566},{"delta":0.2,"premium":0.4467048101665899,"strike":17.154038443210446,"iv":0.683497141597599,"gamma":0.08351650993275977,"theta":-0.01724760930994685,"vega":0.015448688933035491,"rho":-0.0035566638549692532,"breakevenPct":15.148127815927598},{"delta":0.25,"premium":0.5107289696724044,"strike":17.869096565574683,"iv":0.5632443898623509,"gamma":0.09835995705749452,"theta":-0.015446398248091688,"vega":0.016630900521305007,"rho":-0.004398386848158396,"breakevenPct":11.841708502273857},{"delta":0.3,"premium":0.6323558780300139,"strike":18.27451959343338,"iv":0.5433539047287226,"gamma":0.10944063493848871,"theta":-0.015608803452031625,"vega":0.017671444562152607,"rho":-0.0052811752046584455,"breakevenPct":10.400387428119014},{"delta":0.35,"premium":0.7539827863876234,"strike":18.679942621292078,"iv":0.5234634195950941,"gamma":0.12052131281948289,"theta":-0.015771208655971564,"vega":0.018711988603000208,"rho":-0.006163963561158496,"breakevenPct":8.95906635396417},{"delta":0.4,"premium":0.875609694745233,"strike":19.085365649150777,"iv":0.5035729344614657,"gamma":0.1316019907004771,"theta":-0.0159336138599115,"vega":0.01975253264384781,"rho":-0.007046751917658547,"breakevenPct":7.517745279809325},{"delta":0.45,"premium":0.9972366031028423,"strike":19.490788677009476,"iv":0.48368244932783727,"gamma":0.14268266858147127,"theta":-0.016096019063851438,"vega":0.020793076684695412,"rho":-0.007929540274158597,"breakevenPct":6.076424205654481},{"delta":0.5,"premium":1.118863511460452,"strike":19.896211704868172,"iv":0.46379196419420887,"gamma":0.15376334646246548,"theta":-0.016258424267791373,"vega":0.021833620725543016,"rho":-0.008812328630658646,"breakevenPct":4.635103131499637},{"delta":0.55,"premium":1.289704183036746,"strike":20.214929512364225,"iv":0.4434571989831292,"gamma":0.14921502195516523,"theta":-0.014958839842847236,"vega":0.020724451120868962,"rho":-0.009721204700218707,"breakevenPct":3.914640411471404},{"delta":0.6,"premium":1.4774786226022645,"strike":20.503813265541947,"iv":0.4229695632077652,"gamma":0.13928897619597874,"theta":-0.013156205223018257,"vega":0.01887559510053155,"rho":-0.01063905718717576,"breakevenPct":3.442214974583511},{"delta":0.65,"premium":1.6652530621677837,"strike":20.792697018719668,"iv":0.4024819274324012,"gamma":0.12936293043679223,"theta":-0.011353570603189277,"vega":0.01702673908019413,"rho":-0.011556909674132813,"breakevenPct":2.9697895376956174},{"delta":0.7,"premium":1.8530275017333022,"strike":21.08158077189739,"iv":0.38199429165703724,"gamma":0.11943688467760574,"theta":-0.009550935983360296,"vega":0.015177883059856716,"rho":-0.012474762161089866,"breakevenPct":2.4973641008077245},{"delta":0.75,"premium":2.040801941298821,"strike":21.37046452507511,"iv":0.3615066558816732,"gamma":0.10951083891841923,"theta":-0.007748301363531315,"vega":0.0133290270395193,"rho":-0.013392614648046919,"breakevenPct":2.024938663919831},{"delta":0.8,"premium":2.2285763808643404,"strike":21.659348278252832,"iv":0.3410190201063092,"gamma":0.09958479315923272,"theta":-0.005945666743702331,"vega":0.01148017101918188,"rho":-0.014310467135003974,"breakevenPct":1.5525132270319366},{"delta":0.85,"premium":2.4163508204298587,"strike":21.948232031430553,"iv":0.32053138433094525,"gamma":0.08965874740004623,"theta":-0.004143032123873354,"vega":0.009631314998844467,"rho":-0.015228319621961025,"breakevenPct":1.0800877901440442},{"delta":0.9,"premium":2.604125259995378,"strike":22.237115784608275,"iv":0.30004374855558125,"gamma":0.07973270164085972,"theta":-0.0023403975040443715,"vega":0.007782458978507049,"rho":-0.01614617210891808,"breakevenPct":0.60766235325615}]},"raw":{"call":[{"delta":0.1,"premium":0.16590976814964836,"strike":27.803007728345055,"iv":0.7631699549724876,"gamma":0.04529392778871726,"theta":-0.010880589838914708,"vega":0.008983835725310352,"rho":0.0013751231672572825,"breakevenPct":42.04630521327934},{"delta":0.15,"premium":0.23783121111997008,"strike":25.405626296000996,"iv":0.6560406805726289,"gamma":0.0695281376491525,"theta":-0.012697683040128672,"vega":0.012155700225622127,"rho":0.0020696456214636207,"breakevenPct":30.235944678115622},{"delta":0.2,"premium":0.30975265409029185,"strike":23.00824486365694,"iv":0.54891140617277,"gamma":0.09376234750958773,"theta":-0.01451477624134264,"vega":0.015327564725933905,"rho":0.0027641680756699595,"breakevenPct":18.425584142951898},{"delta":0.25,"premium":0.6681341358613124,"strike":23.929725566088802,"iv":0.8703681917154225,"gamma":0.07318419570791537,"theta":-0.02754489603050302,"vega":0.017483033867875235,"rho":0.003282362366029533,"breakevenPct":24.925646023108747},{"delta":0.3,"premium":0.9321998301204041,"strike":24.520011325306395,"iv":1.0679991717179091,"gamma":0.062474236724739576,"theta":-0.03538731553115885,"vega":0.018929857712433336,"rho":0.003865773657145695,"breakevenPct":29.264657975758237},{"delta":0.35,"premium":0.9497555447448464,"strike":23.349630350343578,"iv":0.9216762375599834,"gamma":0.08329913658886709,"theta":-0.031428922074100626,"vega":0.01975071278430456,"rho":0.004611223186009053,"breakevenPct":23.409781082216476},{"delta":0.4,"premium":0.9673112593692886,"strike":22.179249375380763,"iv":0.7753533034020577,"gamma":0.10412403645299462,"theta":-0.027470528617042404,"vega":0.020571567856175782,"rho":0.005356672714872413,"breakevenPct":17.554904188674705},{"delta":0.45,"premium":0.9848669739937308,"strike":21.008868400417946,"iv":0.6290303692441319,"gamma":0.12494893631712212,"theta":-0.023512135159984186,"vega":0.02139242292804701,"rho":0.006102122243735771,"breakevenPct":11.70002729513294},{"delta":0.5,"premium":1.041486580690136,"strike":19.939874520738933,"iv":0.5059062739630533,"gamma":0.1415074939003137,"theta":-0.020075949808295572,"vega":0.02196291390728477,"rho":0.006820996067909615,"breakevenPct":6.5584616629206085},{"delta":0.55,"premium":1.342113976995469,"strike":19.504182642035552,"iv":0.5276908678982224,"gamma":0.13141686998954338,"theta":-0.01990167305681422,"vega":0.02096953642384106,"rho":0.007373868026559104,"breakevenPct":5.872506952925444},{"delta":0.6,"premium":1.6427413733008016,"strike":19.06849076333217,"iv":0.5494754618333915,"gamma":0.1213262460787731,"theta":-0.019727396305332868,"vega":0.01997615894039735,"rho":0.007926739985208592,"breakevenPct":5.186552242930281},{"delta":0.65,"premium":1.9433687696061348,"strike":18.63279888462879,"iv":0.5712600557685605,"gamma":0.11123562216800278,"theta":-0.019553119553851514,"vega":0.018982781456953642,"rho":0.00847961194385808,"breakevenPct":4.500597532935116},{"delta":0.7,"premium":2.243996165911467,"strike":18.19710700592541,"iv":0.5930446497037295,"gamma":0.1011449982572325,"theta":-0.019378842802370164,"vega":0.017989403973509937,"rho":0.00903248390250757,"breakevenPct":3.814642822939953},{"delta":0.75,"premium":2.5446235622168,"strike":17.76141512722203,"iv":0.6148292436388986,"gamma":0.09105437434646219,"theta":-0.01920456605088881,"vega":0.016996026490066228,"rho":0.009585355861157057,"breakevenPct":3.1286881129447885},{"delta":0.8,"premium":3.0745679497250595,"strike":17.107227022780833,"iv":0.6559754124116262,"gamma":0.07747446975648076,"theta":-0.018330164964650432,"vega":0.015268813825608797,"rho":0.00995897973020504,"breakevenPct":2.49768904269117},{"delta":0.85,"premium":3.9484878240377057,"strike":16.125294579732916,"iv":0.7261639434406912,"gamma":0.058660644147682656,"theta":-0.016405577376276514,"vega":0.012440848389630796,"rho":0.010063731464850767,"breakevenPct":1.9491234320498712},{"delta":0.9,"premium":4.822407698350354,"strike":15.143362136684996,"iv":0.7963524744697565,"gamma":0.03984681853888451,"theta":-0.014480989787902592,"vega":0.009612882953652787,"rho":0.010168483199496491,"breakevenPct":1.400557821408571}],"put":[{"delta":0.1,"premium":0.5030867091998812,"strike":14.045711596757078,"iv":1.2407823586400222,"gamma":0.02905771724109039,"theta":-0.02268953058657171,"vega":0.009552341988654414,"rho":-0.001985078730010682,"breakevenPct":31.220797930131056},{"delta":0.15,"premium":0.9679558311237275,"strike":13.29291976945387,"iv":1.8234849731302345,"gamma":0.03044128581701977,"theta":-0.039000226984012766,"vega":0.012827058201828322,"rho":-0.003132187232858784,"breakevenPct":37.404957144082566},{"delta":0.2,"premium":0.4467048101665899,"strike":17.154038443210446,"iv":0.683497141597599,"gamma":0.08351650993275977,"theta":-0.01724760930994685,"vega":0.015448688933035491,"rho":-0.0035566638549692532,"breakevenPct":15.148127815927598},{"delta":0.25,"premium":0.5107289696724044,"strike":17.869096565574683,"iv":0.5632443898623509,"gamma":0.09835995705749452,"theta":-0.015446398248091688,"vega":0.016630900521305007,"rho":-0.004398386848158396,"breakevenPct":11.841708502273857},{"delta":0.3,"premium":0.6323558780300139,"strike":18.27451959343338,"iv":0.5433539047287226,"gamma":0.10944063493848871,"theta":-0.015608803452031625,"vega":0.017671444562152607,"rho":-0.0052811752046584455,"breakevenPct":10.400387428119014},{"delta":0.35,"premium":0.7539827863876234,"strike":18.679942621292078,"iv":0.5234634195950941,"gamma":0.12052131281948289,"theta":-0.015771208655971564,"vega":0.018711988603000208,"rho":-0.006163963561158496,"breakevenPct":8.95906635396417},{"delta":0.4,"premium":0.875609694745233,"strike":19.085365649150777,"iv":0.5035729344614657,"gamma":0.1316019907004771,"theta":-0.0159336138599115,"vega":0.01975253264384781,"rho":-0.007046751917658547,"breakevenPct":7.517745279809325},{"delta":0.45,"premium":0.9972366031028423,"strike":19.490788677009476,"iv":0.48368244932783727,"gamma":0.14268266858147127,"theta":-0.016096019063851438,"vega":0.020793076684695412,"rho":-0.007929540274158597,"breakevenPct":6.076424205654481},{"delta":0.5,"premium":1.118863511460452,"strike":19.896211704868172,"iv":0.46379196419420887,"gamma":0.15376334646246548,"theta":-0.016258424267791373,"vega":0.021833620725543016,"rho":-0.008812328630658646,"breakevenPct":4.635103131499637},{"delta":0.55,"premium":1.289704183036746,"strike":20.214929512364225,"iv":0.4434571989831292,"gamma":0.14921502195516523,"theta":-0.014958839842847236,"vega":0.020724451120868962,"rho":-0.009721204700218707,"breakevenPct":3.914640411471404},{"delta":0.6,"premium":1.4774786226022645,"strike":20.503813265541947,"iv":0.4229695632077652,"gamma":0.13928897619597874,"theta":-0.013156205223018257,"vega":0.01887559510053155,"rho":-0.01063905718717576,"breakevenPct":3.442214974583511},{"delta":0.65,"premium":1.6652530621677837,"strike":20.792697018719668,"iv":0.4024819274324012,"gamma":0.12936293043679223,"theta":-0.011353570603189277,"vega":0.01702673908019413,"rho":-0.011556909674132813,"breakevenPct":2.9697895376956174},{"delta":0.7,"premium":1.8530275017333022,"strike":21.08158077189739,"iv":0.38199429165703724,"gamma":0.11943688467760574,"theta":-0.009550935983360296,"vega":0.015177883059856716,"rho":-0.012474762161089866,"breakevenPct":2.4973641008077245},{"delta":0.75,"premium":2.040801941298821,"strike":21.37046452507511,"iv":0.3615066558816732,"gamma":0.10951083891841923,"theta":-0.007748301363531315,"vega":0.0133290270395193,"rho":-0.013392614648046919,"breakevenPct":2.024938663919831},{"delta":0.8,"premium":2.2285763808643404,"strike":21.659348278252832,"iv":0.3410190201063092,"gamma":0.09958479315923272,"theta":-0.005945666743702331,"vega":0.01148017101918188,"rho":-0.014310467135003974,"breakevenPct":1.5525132270319366},{"delta":0.85,"premium":2.4163508204298587,"strike":21.948232031430553,"iv":0.32053138433094525,"gamma":0.08965874740004623,"theta":-0.004143032123873354,"vega":0.009631314998844467,"rho":-0.015228319621961025,"breakevenPct":1.0800877901440442},{"delta":0.9,"premium":2.604125259995378,"strike":22.237115784608275,"iv":0.30004374855558125,"gamma":0.07973270164085972,"theta":-0.0023403975040443715,"vega":0.007782458978507049,"rho":-0.01614617210891808,"breakevenPct":0.60766235325615}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}