{"symbol":"PDBC","url":"https://intraalpha.com/companies/PDBC","capturedAt":"2026-10-22T22:01:35.482Z","state":"ready","quote":{"symbol":"PDBC","last_price":20,"prev_close":19.98,"regular_close":20.02,"change":0.02,"change_pct":0.1001,"regular_change":0.04,"regular_change_pct":0.2002,"extended_change":-0.02,"extended_change_pct":-0.0999,"bid":19.75,"ask":20.3,"bid_size":100,"ask_size":200,"volume":3446921,"vwap":19.999301,"open":20.14,"high":20.14,"low":19.8901,"close":20.02,"trade_count":5869,"last_trade_at":"2026-10-22T20:17:42.223408286Z","last_quote_at":"2026-10-22T21:08:23.73522191Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:01:34.971235898-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":7700000000,"net_expense_ratio":0.0059,"portfolio_turnover":0.19,"dividend_yield":0.0264,"inception_date":"2014-11-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:01:35.026009+00:00"},"optionObservedAt":"2026-10-22T19:55:02.403Z","bars":[{"c":19.8,"h":19.8,"l":19.8,"n":3,"o":19.8,"t":"2026-10-15T11:00:00Z","v":121,"vw":19.8},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-15T11:20:00Z","v":100,"vw":19.7},{"c":19.6187,"h":19.6187,"l":19.6187,"n":1,"o":19.6187,"t":"2026-10-15T12:05:00Z","v":135,"vw":19.6187},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-15T12:10:00Z","v":100,"vw":19.75},{"c":19.74,"h":19.74,"l":19.74,"n":6,"o":19.74,"t":"2026-10-15T13:20:00Z","v":2309,"vw":19.74},{"c":19.77,"h":19.81,"l":19.765,"n":170,"o":19.8,"t":"2026-10-15T13:30:00Z","v":61059,"vw":19.786838},{"c":19.755,"h":19.775,"l":19.74,"n":170,"o":19.765,"t":"2026-10-15T13:35:00Z","v":109194,"vw":19.757358},{"c":19.775,"h":19.775,"l":19.76,"n":150,"o":19.76,"t":"2026-10-15T13:40:00Z","v":63676,"vw":19.764528},{"c":19.73,"h":19.77,"l":19.73,"n":98,"o":19.77,"t":"2026-10-15T13:45:00Z","v":21192,"vw":19.741672},{"c":19.705,"h":19.735,"l":19.695,"n":90,"o":19.735,"t":"2026-10-15T13:50:00Z","v":36538,"vw":19.708522},{"c":19.73,"h":19.735,"l":19.6936,"n":98,"o":19.705,"t":"2026-10-15T13:55:00Z","v":57334,"vw":19.715566},{"c":19.765,"h":19.775,"l":19.72,"n":86,"o":19.72,"t":"2026-10-15T14:00:00Z","v":19301,"vw":19.737143},{"c":19.78,"h":19.805,"l":19.77,"n":106,"o":19.77,"t":"2026-10-15T14:05:00Z","v":23350,"vw":19.78596},{"c":19.81,"h":19.81,"l":19.795,"n":98,"o":19.795,"t":"2026-10-15T14:10:00Z","v":12379,"vw":19.799315},{"c":19.805,"h":19.82,"l":19.805,"n":234,"o":19.8099,"t":"2026-10-15T14:15:00Z","v":168509,"vw":19.81061},{"c":19.805,"h":19.81,"l":19.795,"n":70,"o":19.805,"t":"2026-10-15T14:20:00Z","v":26722,"vw":19.802911},{"c":19.8199,"h":19.8199,"l":19.805,"n":86,"o":19.81,"t":"2026-10-15T14:25:00Z","v":14106,"vw":19.814996},{"c":19.82,"h":19.8301,"l":19.81,"n":132,"o":19.82,"t":"2026-10-15T14:30:00Z","v":96799,"vw":19.825271},{"c":19.8201,"h":19.83,"l":19.81,"n":52,"o":19.815,"t":"2026-10-15T14:35:00Z","v":18151,"vw":19.821427},{"c":19.8451,"h":19.8451,"l":19.82,"n":77,"o":19.825,"t":"2026-10-15T14:40:00Z","v":28008,"vw":19.827356},{"c":19.835,"h":19.85,"l":19.8301,"n":60,"o":19.84,"t":"2026-10-15T14:45:00Z","v":77988,"vw":19.83881},{"c":19.82,"h":19.84,"l":19.815,"n":67,"o":19.83,"t":"2026-10-15T14:50:00Z","v":19397,"vw":19.821111},{"c":19.82,"h":19.825,"l":19.815,"n":47,"o":19.8223,"t":"2026-10-15T14:55:00Z","v":11864,"vw":19.819445},{"c":19.815,"h":19.8299,"l":19.8001,"n":54,"o":19.815,"t":"2026-10-15T15:00:00Z","v":16900,"vw":19.813609},{"c":19.8299,"h":19.83,"l":19.815,"n":55,"o":19.815,"t":"2026-10-15T15:05:00Z","v":24913,"vw":19.823517},{"c":19.845,"h":19.845,"l":19.83,"n":96,"o":19.83,"t":"2026-10-15T15:10:00Z","v":39851,"vw":19.839892},{"c":19.87,"h":19.87,"l":19.8329,"n":76,"o":19.8401,"t":"2026-10-15T15:15:00Z","v":14407,"vw":19.845505},{"c":19.885,"h":19.885,"l":19.875,"n":54,"o":19.8797,"t":"2026-10-15T15:20:00Z","v":36161,"vw":19.880028},{"c":19.875,"h":19.885,"l":19.87,"n":59,"o":19.885,"t":"2026-10-15T15:25:00Z","v":29727,"vw":19.873264},{"c":19.875,"h":19.88,"l":19.87,"n":55,"o":19.874,"t":"2026-10-15T15:30:00Z","v":18570,"vw":19.874561},{"c":19.865,"h":19.885,"l":19.86,"n":72,"o":19.88,"t":"2026-10-15T15:35:00Z","v":53111,"vw":19.877263},{"c":19.87,"h":19.88,"l":19.8697,"n":48,"o":19.87,"t":"2026-10-15T15:40:00Z","v":11411,"vw":19.870866},{"c":19.865,"h":19.87,"l":19.855,"n":51,"o":19.865,"t":"2026-10-15T15:45:00Z","v":43955,"vw":19.865346},{"c":19.875,"h":19.875,"l":19.865,"n":61,"o":19.865,"t":"2026-10-15T15:50:00Z","v":14590,"vw":19.867962},{"c":19.88,"h":19.88,"l":19.865,"n":48,"o":19.875,"t":"2026-10-15T15:55:00Z","v":8525,"vw":19.874543},{"c":19.865,"h":19.875,"l":19.8599,"n":85,"o":19.872,"t":"2026-10-15T16:00:00Z","v":36961,"vw":19.869314},{"c":19.865,"h":19.87,"l":19.86,"n":24,"o":19.865,"t":"2026-10-15T16:05:00Z","v":4538,"vw":19.864874},{"c":19.88,"h":19.88,"l":19.865,"n":45,"o":19.8651,"t":"2026-10-15T16:10:00Z","v":6265,"vw":19.869571},{"c":19.875,"h":19.89,"l":19.875,"n":72,"o":19.875,"t":"2026-10-15T16:15:00Z","v":20628,"vw":19.879539},{"c":19.8797,"h":19.8851,"l":19.865,"n":85,"o":19.8701,"t":"2026-10-15T16:20:00Z","v":32967,"vw":19.879001},{"c":19.885,"h":19.885,"l":19.874,"n":62,"o":19.875,"t":"2026-10-15T16:25:00Z","v":29431,"vw":19.879161},{"c":19.87,"h":19.8851,"l":19.865,"n":51,"o":19.88,"t":"2026-10-15T16:30:00Z","v":9991,"vw":19.875319},{"c":19.8538,"h":19.87,"l":19.8538,"n":42,"o":19.87,"t":"2026-10-15T16:35:00Z","v":22916,"vw":19.859758},{"c":19.85,"h":19.855,"l":19.84393,"n":69,"o":19.855,"t":"2026-10-15T16:40:00Z","v":29839,"vw":19.848753},{"c":19.86,"h":19.8651,"l":19.84,"n":64,"o":19.8499,"t":"2026-10-15T16:45:00Z","v":21328,"vw":19.857223},{"c":19.8601,"h":19.8651,"l":19.85,"n":101,"o":19.86,"t":"2026-10-15T16:50:00Z","v":47382,"vw":19.859236},{"c":19.865,"h":19.87,"l":19.855,"n":54,"o":19.865,"t":"2026-10-15T16:55:00Z","v":24724,"vw":19.863087},{"c":19.855,"h":19.8651,"l":19.855,"n":43,"o":19.865,"t":"2026-10-15T17:00:00Z","v":15328,"vw":19.858013},{"c":19.85,"h":19.855,"l":19.8447,"n":55,"o":19.85,"t":"2026-10-15T17:05:00Z","v":37253,"vw":19.850171},{"c":19.835,"h":19.845,"l":19.835,"n":64,"o":19.845,"t":"2026-10-15T17:10:00Z","v":27288,"vw":19.838019},{"c":19.8499,"h":19.8499,"l":19.83,"n":41,"o":19.84,"t":"2026-10-15T17:15:00Z","v":61062,"vw":19.837836},{"c":19.85,"h":19.855,"l":19.845,"n":63,"o":19.845,"t":"2026-10-15T17:20:00Z","v":35160,"vw":19.848295},{"c":19.855,"h":19.855,"l":19.854033,"n":16,"o":19.855,"t":"2026-10-15T17:25:00Z","v":3347,"vw":19.854945},{"c":19.8599,"h":19.86,"l":19.845,"n":137,"o":19.85,"t":"2026-10-15T17:30:00Z","v":215413,"vw":19.85456},{"c":19.865,"h":19.8769,"l":19.855,"n":195,"o":19.855,"t":"2026-10-15T17:35:00Z","v":161842,"vw":19.859462},{"c":19.875,"h":19.88,"l":19.8601,"n":63,"o":19.87,"t":"2026-10-15T17:40:00Z","v":34897,"vw":19.872928},{"c":19.865,"h":19.875,"l":19.86,"n":74,"o":19.875,"t":"2026-10-15T17:45:00Z","v":131888,"vw":19.869614},{"c":19.85,"h":19.865,"l":19.85,"n":105,"o":19.865,"t":"2026-10-15T17:50:00Z","v":22432,"vw":19.859573},{"c":19.8505,"h":19.86,"l":19.845,"n":52,"o":19.85,"t":"2026-10-15T17:55:00Z","v":33678,"vw":19.851528},{"c":19.855,"h":19.86,"l":19.85,"n":35,"o":19.855,"t":"2026-10-15T18:00:00Z","v":6266,"vw":19.853346},{"c":19.87,"h":19.875,"l":19.86,"n":47,"o":19.86,"t":"2026-10-15T18:05:00Z","v":33570,"vw":19.86914},{"c":19.85,"h":19.865,"l":19.8499,"n":88,"o":19.865,"t":"2026-10-15T18:10:00Z","v":43089,"vw":19.85498},{"c":19.8523,"h":19.86,"l":19.85,"n":42,"o":19.855,"t":"2026-10-15T18:15:00Z","v":26654,"vw":19.856979},{"c":19.84,"h":19.86,"l":19.835,"n":50,"o":19.86,"t":"2026-10-15T18:20:00Z","v":20717,"vw":19.844386},{"c":19.8401,"h":19.85,"l":19.835,"n":74,"o":19.835,"t":"2026-10-15T18:25:00Z","v":36513,"vw":19.841146},{"c":19.8399,"h":19.85,"l":19.835,"n":56,"o":19.845,"t":"2026-10-15T18:30:00Z","v":8213,"vw":19.840391},{"c":19.85,"h":19.85,"l":19.835,"n":43,"o":19.84,"t":"2026-10-15T18:35:00Z","v":19257,"vw":19.838666},{"c":19.855,"h":19.86,"l":19.845,"n":87,"o":19.8499,"t":"2026-10-15T18:40:00Z","v":54561,"vw":19.85327},{"c":19.845,"h":19.86,"l":19.84,"n":96,"o":19.855,"t":"2026-10-15T18:45:00Z","v":73095,"vw":19.848626},{"c":19.845,"h":19.8499,"l":19.8328,"n":66,"o":19.845,"t":"2026-10-15T18:50:00Z","v":26956,"vw":19.841145},{"c":19.835,"h":19.85,"l":19.83,"n":47,"o":19.84,"t":"2026-10-15T18:55:00Z","v":16395,"vw":19.841428},{"c":19.845,"h":19.845,"l":19.835,"n":72,"o":19.84,"t":"2026-10-15T19:00:00Z","v":16348,"vw":19.840938},{"c":19.845,"h":19.845,"l":19.83,"n":67,"o":19.84,"t":"2026-10-15T19:05:00Z","v":32883,"vw":19.835292},{"c":19.835,"h":19.8499,"l":19.835,"n":52,"o":19.845,"t":"2026-10-15T19:10:00Z","v":33139,"vw":19.842929},{"c":19.825,"h":19.84,"l":19.8201,"n":100,"o":19.835,"t":"2026-10-15T19:15:00Z","v":17961,"vw":19.83051},{"c":19.8299,"h":19.83,"l":19.82,"n":47,"o":19.825,"t":"2026-10-15T19:20:00Z","v":20435,"vw":19.826181},{"c":19.825,"h":19.84,"l":19.8201,"n":66,"o":19.8297,"t":"2026-10-15T19:25:00Z","v":21106,"vw":19.82928},{"c":19.825,"h":19.83,"l":19.82,"n":93,"o":19.8261,"t":"2026-10-15T19:30:00Z","v":23898,"vw":19.823849},{"c":19.8325,"h":19.835,"l":19.825,"n":51,"o":19.8296,"t":"2026-10-15T19:35:00Z","v":18134,"vw":19.829705},{"c":19.835,"h":19.84,"l":19.83,"n":60,"o":19.83,"t":"2026-10-15T19:40:00Z","v":10968,"vw":19.835052},{"c":19.8314,"h":19.84,"l":19.83,"n":53,"o":19.835,"t":"2026-10-15T19:45:00Z","v":15841,"vw":19.832588},{"c":19.83,"h":19.84,"l":19.82,"n":554,"o":19.83,"t":"2026-10-15T19:50:00Z","v":196299,"vw":19.83097},{"c":19.83,"h":19.84,"l":19.82,"n":389,"o":19.835,"t":"2026-10-15T19:55:00Z","v":186380,"vw":19.828241},{"c":19.83,"h":19.83,"l":19.83,"n":10,"o":19.83,"t":"2026-10-15T20:00:00Z","v":43550,"vw":19.83},{"c":19.6231,"h":19.6231,"l":19.6231,"n":1,"o":19.6231,"t":"2026-10-15T20:25:00Z","v":389,"vw":19.6231},{"c":19.83,"h":19.83,"l":19.83,"n":1,"o":19.83,"t":"2026-10-15T21:15:00Z","v":1350,"vw":19.83},{"c":19.81,"h":19.81,"l":19.81,"n":1,"o":19.81,"t":"2026-10-16T08:05:00Z","v":2127,"vw":19.81},{"c":19.82,"h":19.82,"l":19.82,"n":7,"o":19.82,"t":"2026-10-16T11:55:00Z","v":170,"vw":19.82},{"c":19.839,"h":19.84,"l":19.82,"n":100,"o":19.83,"t":"2026-10-16T13:30:00Z","v":66369,"vw":19.829996},{"c":19.85,"h":19.86,"l":19.8425,"n":104,"o":19.86,"t":"2026-10-16T13:35:00Z","v":53491,"vw":19.854926},{"c":19.8314,"h":19.8501,"l":19.83,"n":71,"o":19.85,"t":"2026-10-16T13:40:00Z","v":13516,"vw":19.836566},{"c":19.8399,"h":19.85,"l":19.8301,"n":38,"o":19.8301,"t":"2026-10-16T13:45:00Z","v":19479,"vw":19.839821},{"c":19.82,"h":19.845,"l":19.82,"n":63,"o":19.845,"t":"2026-10-16T13:50:00Z","v":15645,"vw":19.831237},{"c":19.7989,"h":19.8201,"l":19.7911,"n":87,"o":19.82,"t":"2026-10-16T13:55:00Z","v":18789,"vw":19.811868},{"c":19.795,"h":19.81,"l":19.7899,"n":91,"o":19.795,"t":"2026-10-16T14:00:00Z","v":17767,"vw":19.79385},{"c":19.8098,"h":19.8101,"l":19.795,"n":100,"o":19.8,"t":"2026-10-16T14:05:00Z","v":24921,"vw":19.80056},{"c":19.8,"h":19.81,"l":19.795,"n":133,"o":19.81,"t":"2026-10-16T14:10:00Z","v":29223,"vw":19.80025},{"c":19.795,"h":19.81,"l":19.795,"n":91,"o":19.81,"t":"2026-10-16T14:15:00Z","v":37157,"vw":19.800992},{"c":19.805,"h":19.805,"l":19.7916,"n":77,"o":19.7929,"t":"2026-10-16T14:20:00Z","v":83128,"vw":19.799468},{"c":19.7999,"h":19.81,"l":19.795,"n":59,"o":19.8001,"t":"2026-10-16T14:25:00Z","v":3538,"vw":19.802063},{"c":19.82,"h":19.825,"l":19.8,"n":121,"o":19.8,"t":"2026-10-16T14:30:00Z","v":69654,"vw":19.80684},{"c":19.825,"h":19.825,"l":19.8134,"n":56,"o":19.8134,"t":"2026-10-16T14:35:00Z","v":21580,"vw":19.821162},{"c":19.825,"h":19.835,"l":19.8201,"n":54,"o":19.825,"t":"2026-10-16T14:40:00Z","v":14861,"vw":19.825331},{"c":19.8501,"h":19.8523,"l":19.8197,"n":69,"o":19.825,"t":"2026-10-16T14:45:00Z","v":23000,"vw":19.835396},{"c":19.835,"h":19.86,"l":19.835,"n":55,"o":19.855,"t":"2026-10-16T14:50:00Z","v":43345,"vw":19.856522},{"c":19.84,"h":19.8499,"l":19.835,"n":49,"o":19.84,"t":"2026-10-16T14:55:00Z","v":39738,"vw":19.840443},{"c":19.84,"h":19.845,"l":19.833,"n":78,"o":19.8336,"t":"2026-10-16T15:00:00Z","v":22737,"vw":19.838553},{"c":19.81,"h":19.84,"l":19.81,"n":91,"o":19.835,"t":"2026-10-16T15:05:00Z","v":32172,"vw":19.827915},{"c":19.801,"h":19.815,"l":19.795,"n":106,"o":19.81,"t":"2026-10-16T15:10:00Z","v":32851,"vw":19.804698},{"c":19.81,"h":19.815,"l":19.8,"n":91,"o":19.805,"t":"2026-10-16T15:15:00Z","v":28501,"vw":19.809056},{"c":19.815,"h":19.82,"l":19.795,"n":93,"o":19.8,"t":"2026-10-16T15:20:00Z","v":20295,"vw":19.803806},{"c":19.8,"h":19.821,"l":19.8,"n":100,"o":19.821,"t":"2026-10-16T15:25:00Z","v":71631,"vw":19.816398},{"c":19.8,"h":19.8,"l":19.7901,"n":51,"o":19.8,"t":"2026-10-16T15:30:00Z","v":12350,"vw":19.794566},{"c":19.8101,"h":19.815,"l":19.795,"n":48,"o":19.795,"t":"2026-10-16T15:35:00Z","v":15236,"vw":19.80128},{"c":19.815,"h":19.82,"l":19.805,"n":37,"o":19.82,"t":"2026-10-16T15:40:00Z","v":10948,"vw":19.813808},{"c":19.88,"h":19.88,"l":19.8298,"n":77,"o":19.8298,"t":"2026-10-16T15:45:00Z","v":26595,"vw":19.842613},{"c":19.875,"h":19.875,"l":19.86,"n":51,"o":19.8701,"t":"2026-10-16T15:50:00Z","v":11836,"vw":19.869196},{"c":19.9001,"h":19.91,"l":19.87,"n":167,"o":19.87,"t":"2026-10-16T15:55:00Z","v":63143,"vw":19.883135},{"c":19.915,"h":19.9151,"l":19.8998,"n":34,"o":19.9,"t":"2026-10-16T16:00:00Z","v":9665,"vw":19.908327},{"c":19.9301,"h":19.936,"l":19.909,"n":136,"o":19.91,"t":"2026-10-16T16:05:00Z","v":98207,"vw":19.920885},{"c":19.9404,"h":19.95,"l":19.93,"n":78,"o":19.935,"t":"2026-10-16T16:10:00Z","v":20421,"vw":19.9413},{"c":19.995,"h":20,"l":19.93,"n":80,"o":19.93,"t":"2026-10-16T16:15:00Z","v":30519,"vw":19.94845},{"c":19.985,"h":20.01,"l":19.985,"n":114,"o":19.993,"t":"2026-10-16T16:20:00Z","v":31067,"vw":19.998367},{"c":20.0219,"h":20.025,"l":19.9899,"n":81,"o":19.99,"t":"2026-10-16T16:25:00Z","v":26465,"vw":20.002141},{"c":20.06,"h":20.0699,"l":20.02,"n":126,"o":20.025,"t":"2026-10-16T16:30:00Z","v":62131,"vw":20.033174},{"c":20.07,"h":20.085,"l":20.065,"n":104,"o":20.065,"t":"2026-10-16T16:35:00Z","v":41096,"vw":20.076921},{"c":20.0408,"h":20.0899,"l":20.0408,"n":67,"o":20.0899,"t":"2026-10-16T16:40:00Z","v":14008,"vw":20.071188},{"c":20.09,"h":20.09,"l":20.0497,"n":84,"o":20.05,"t":"2026-10-16T16:45:00Z","v":31565,"vw":20.071316},{"c":20.0906,"h":20.1,"l":20.08,"n":72,"o":20.085,"t":"2026-10-16T16:50:00Z","v":19069,"vw":20.087763},{"c":20.075,"h":20.095,"l":20.07,"n":114,"o":20.095,"t":"2026-10-16T16:55:00Z","v":29279,"vw":20.084963},{"c":20.06,"h":20.075,"l":20.0599,"n":115,"o":20.07,"t":"2026-10-16T17:00:00Z","v":149857,"vw":20.061326},{"c":20.055,"h":20.075,"l":20.0498,"n":124,"o":20.055,"t":"2026-10-16T17:05:00Z","v":84006,"vw":20.060085},{"c":20.07,"h":20.07,"l":20.045,"n":62,"o":20.055,"t":"2026-10-16T17:10:00Z","v":38531,"vw":20.064032},{"c":20.055,"h":20.07,"l":20.05,"n":78,"o":20.065,"t":"2026-10-16T17:15:00Z","v":31569,"vw":20.059791},{"c":20.05,"h":20.055,"l":20.035,"n":77,"o":20.055,"t":"2026-10-16T17:20:00Z","v":20081,"vw":20.044501},{"c":20.075,"h":20.075,"l":20.0501,"n":41,"o":20.0501,"t":"2026-10-16T17:25:00Z","v":22488,"vw":20.063392},{"c":20.06,"h":20.075,"l":20.06,"n":66,"o":20.07,"t":"2026-10-16T17:30:00Z","v":35781,"vw":20.065721},{"c":20.08,"h":20.09,"l":20.065,"n":71,"o":20.065,"t":"2026-10-16T17:35:00Z","v":29465,"vw":20.077983},{"c":20.035,"h":20.085,"l":20.03,"n":115,"o":20.085,"t":"2026-10-16T17:40:00Z","v":34030,"vw":20.045731},{"c":20.065,"h":20.07,"l":20.04,"n":83,"o":20.04,"t":"2026-10-16T17:45:00Z","v":90214,"vw":20.067579},{"c":20.0701,"h":20.085,"l":20.06,"n":53,"o":20.07,"t":"2026-10-16T17:50:00Z","v":10891,"vw":20.067228},{"c":20.07,"h":20.075,"l":20.07,"n":29,"o":20.075,"t":"2026-10-16T17:55:00Z","v":6710,"vw":20.074337},{"c":20.0507,"h":20.07,"l":20.04,"n":111,"o":20.07,"t":"2026-10-16T18:00:00Z","v":55804,"vw":20.055113},{"c":20.07,"h":20.07,"l":20.045,"n":128,"o":20.06,"t":"2026-10-16T18:05:00Z","v":89345,"vw":20.05349},{"c":20.095,"h":20.1,"l":20.0801,"n":77,"o":20.0801,"t":"2026-10-16T18:10:00Z","v":37847,"vw":20.087866},{"c":20.09,"h":20.1,"l":20.0801,"n":95,"o":20.095,"t":"2026-10-16T18:15:00Z","v":49047,"vw":20.08745},{"c":20.089,"h":20.1,"l":20.08,"n":107,"o":20.095,"t":"2026-10-16T18:20:00Z","v":34512,"vw":20.088649},{"c":20.12,"h":20.12,"l":20.09,"n":62,"o":20.09,"t":"2026-10-16T18:25:00Z","v":30622,"vw":20.101298},{"c":20.125,"h":20.14,"l":20.115,"n":222,"o":20.12,"t":"2026-10-16T18:30:00Z","v":283473,"vw":20.131887},{"c":20.1224,"h":20.14,"l":20.12,"n":58,"o":20.1223,"t":"2026-10-16T18:35:00Z","v":448963,"vw":20.139406},{"c":20.124,"h":20.135,"l":20.1205,"n":72,"o":20.1205,"t":"2026-10-16T18:40:00Z","v":164268,"vw":20.129708},{"c":20.1299,"h":20.14,"l":20.12,"n":73,"o":20.12,"t":"2026-10-16T18:45:00Z","v":37243,"vw":20.128725},{"c":20.12,"h":20.125,"l":20.1122,"n":39,"o":20.125,"t":"2026-10-16T18:50:00Z","v":10499,"vw":20.117899},{"c":20.105,"h":20.1101,"l":20.1025,"n":61,"o":20.1101,"t":"2026-10-16T18:55:00Z","v":23264,"vw":20.108776},{"c":20.095,"h":20.11,"l":20.095,"n":125,"o":20.105,"t":"2026-10-16T19:00:00Z","v":17338,"vw":20.102227},{"c":20.1102,"h":20.115,"l":20.0925,"n":79,"o":20.0997,"t":"2026-10-16T19:05:00Z","v":15863,"vw":20.10482},{"c":20.115,"h":20.1267,"l":20.11,"n":123,"o":20.115,"t":"2026-10-16T19:10:00Z","v":29922,"vw":20.119193},{"c":20.115,"h":20.13,"l":20.1101,"n":95,"o":20.115,"t":"2026-10-16T19:15:00Z","v":30834,"vw":20.119224},{"c":20.115,"h":20.12,"l":20.1101,"n":55,"o":20.12,"t":"2026-10-16T19:20:00Z","v":6245,"vw":20.114344},{"c":20.115,"h":20.12,"l":20.11,"n":109,"o":20.115,"t":"2026-10-16T19:25:00Z","v":16072,"vw":20.114508},{"c":20.11,"h":20.115,"l":20.1,"n":120,"o":20.115,"t":"2026-10-16T19:30:00Z","v":55183,"vw":20.105701},{"c":20.125,"h":20.1265,"l":20.1026,"n":137,"o":20.1026,"t":"2026-10-16T19:35:00Z","v":47820,"vw":20.11392},{"c":20.115,"h":20.125,"l":20.11,"n":117,"o":20.125,"t":"2026-10-16T19:40:00Z","v":22275,"vw":20.119076},{"c":20.11,"h":20.12,"l":20.11,"n":104,"o":20.115,"t":"2026-10-16T19:45:00Z","v":14198,"vw":20.114187},{"c":20.115,"h":20.12,"l":20.11,"n":755,"o":20.12,"t":"2026-10-16T19:50:00Z","v":187858,"vw":20.112818},{"c":20.11,"h":20.12,"l":20.1,"n":753,"o":20.115,"t":"2026-10-16T19:55:00Z","v":342456,"vw":20.114164},{"c":20.11,"h":20.11,"l":20.11,"n":9,"o":20.11,"t":"2026-10-16T20:00:00Z","v":19336,"vw":20.11},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-16T20:50:00Z","v":120,"vw":20.11},{"c":20.13,"h":20.13,"l":20.12,"n":38,"o":20.13,"t":"2026-10-16T21:15:00Z","v":8910,"vw":20.128045},{"c":20.14,"h":20.14,"l":20.13,"n":18,"o":20.14,"t":"2026-10-16T21:25:00Z","v":19644,"vw":20.139877},{"c":20.16,"h":20.16,"l":20.15,"n":22,"o":20.15,"t":"2026-10-16T21:30:00Z","v":1040,"vw":20.15878},{"c":20.16,"h":20.16,"l":20.16,"n":26,"o":20.16,"t":"2026-10-16T21:35:00Z","v":1740,"vw":20.16},{"c":20.18,"h":20.18,"l":20.16,"n":10,"o":20.16,"t":"2026-10-16T21:45:00Z","v":7450,"vw":20.175607},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-10-16T22:00:00Z","v":100,"vw":20.13},{"c":20.1046,"h":20.1046,"l":20.1046,"n":1,"o":20.1046,"t":"2026-10-16T23:10:00Z","v":1065,"vw":20.1046},{"c":20.13,"h":20.13,"l":20.13,"n":4,"o":20.13,"t":"2026-10-16T23:20:00Z","v":500,"vw":20.13},{"c":20.17,"h":20.17,"l":20.17,"n":1,"o":20.17,"t":"2026-10-16T23:35:00Z","v":150,"vw":20.17},{"c":20.17,"h":20.17,"l":20.17,"n":1,"o":20.17,"t":"2026-10-16T23:40:00Z","v":1740,"vw":20.17},{"c":20.19,"h":20.19,"l":20.19,"n":2,"o":20.19,"t":"2026-10-16T23:55:00Z","v":297,"vw":20.19},{"c":20.08,"h":20.08,"l":19.97,"n":6,"o":20.08,"t":"2026-10-19T08:00:00Z","v":3293,"vw":20.076658},{"c":19.96,"h":19.96,"l":19.96,"n":5,"o":19.96,"t":"2026-10-19T10:15:00Z","v":2269,"vw":19.96},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-19T10:35:00Z","v":100,"vw":19.8},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-10-19T11:00:00Z","v":400,"vw":20.12},{"c":20,"h":20,"l":20,"n":5,"o":20,"t":"2026-10-19T11:25:00Z","v":320,"vw":20},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-19T11:30:00Z","v":400,"vw":20},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-19T12:45:00Z","v":598,"vw":20},{"c":19.9225,"h":19.9225,"l":19.9225,"n":1,"o":19.9225,"t":"2026-10-19T12:50:00Z","v":300,"vw":19.9225},{"c":19.9976,"h":20.03,"l":19.95,"n":336,"o":20.03,"t":"2026-10-19T13:30:00Z","v":167448,"vw":20.005059},{"c":19.99,"h":20,"l":19.97,"n":144,"o":19.995,"t":"2026-10-19T13:35:00Z","v":35764,"vw":19.986422},{"c":20,"h":20.005,"l":19.98,"n":220,"o":19.995,"t":"2026-10-19T13:40:00Z","v":23010,"vw":19.993163},{"c":20,"h":20.02,"l":19.99,"n":189,"o":20.005,"t":"2026-10-19T13:45:00Z","v":73576,"vw":20.006658},{"c":19.98,"h":20.005,"l":19.98,"n":148,"o":20.005,"t":"2026-10-19T13:50:00Z","v":44467,"vw":19.991364},{"c":19.95,"h":19.98,"l":19.94,"n":181,"o":19.98,"t":"2026-10-19T13:55:00Z","v":285489,"vw":19.964875},{"c":19.96,"h":19.98,"l":19.945,"n":116,"o":19.95,"t":"2026-10-19T14:00:00Z","v":24554,"vw":19.97149},{"c":19.9801,"h":19.985,"l":19.96,"n":84,"o":19.965,"t":"2026-10-19T14:05:00Z","v":45749,"vw":19.977058},{"c":19.985,"h":19.9886,"l":19.97,"n":199,"o":19.985,"t":"2026-10-19T14:10:00Z","v":14623,"vw":19.978922},{"c":19.97,"h":19.9851,"l":19.97,"n":84,"o":19.9851,"t":"2026-10-19T14:15:00Z","v":21438,"vw":19.978591},{"c":19.985,"h":19.985,"l":19.96,"n":83,"o":19.975,"t":"2026-10-19T14:20:00Z","v":29808,"vw":19.973387},{"c":19.985,"h":19.99,"l":19.975,"n":88,"o":19.985,"t":"2026-10-19T14:25:00Z","v":34250,"vw":19.983561},{"c":20.01,"h":20.015,"l":19.99,"n":108,"o":19.99,"t":"2026-10-19T14:30:00Z","v":334219,"vw":20.009911},{"c":20.005,"h":20.015,"l":20.0003,"n":79,"o":20.01,"t":"2026-10-19T14:35:00Z","v":28753,"vw":20.008623},{"c":20.0001,"h":20.01,"l":20,"n":69,"o":20,"t":"2026-10-19T14:40:00Z","v":17475,"vw":20.003252},{"c":19.995,"h":20.005,"l":19.985,"n":88,"o":20.005,"t":"2026-10-19T14:45:00Z","v":32196,"vw":19.996985},{"c":19.9914,"h":20.0005,"l":19.985,"n":54,"o":19.995,"t":"2026-10-19T14:50:00Z","v":13689,"vw":19.99304},{"c":19.985,"h":20,"l":19.9832,"n":80,"o":19.995,"t":"2026-10-19T14:55:00Z","v":20947,"vw":19.990838},{"c":19.9889,"h":19.9902,"l":19.9798,"n":57,"o":19.98,"t":"2026-10-19T15:00:00Z","v":8269,"vw":19.984178},{"c":19.985,"h":19.995,"l":19.9799,"n":88,"o":19.98,"t":"2026-10-19T15:05:00Z","v":23316,"vw":19.985179},{"c":19.9684,"h":19.985,"l":19.965,"n":83,"o":19.985,"t":"2026-10-19T15:10:00Z","v":28599,"vw":19.972538},{"c":19.99,"h":19.995,"l":19.97,"n":77,"o":19.97,"t":"2026-10-19T15:15:00Z","v":39409,"vw":19.987579},{"c":19.99,"h":19.9999,"l":19.98,"n":77,"o":19.99,"t":"2026-10-19T15:20:00Z","v":39828,"vw":19.988316},{"c":19.98,"h":19.9958,"l":19.965,"n":62,"o":19.99,"t":"2026-10-19T15:25:00Z","v":15128,"vw":19.982306},{"c":20.0176,"h":20.0176,"l":19.985,"n":77,"o":19.99,"t":"2026-10-19T15:30:00Z","v":21336,"vw":19.99834},{"c":20.015,"h":20.025,"l":20.0099,"n":70,"o":20.02,"t":"2026-10-19T15:35:00Z","v":106913,"vw":20.011042},{"c":20.03,"h":20.03,"l":20.01,"n":58,"o":20.01,"t":"2026-10-19T15:40:00Z","v":18515,"vw":20.020177},{"c":20.02,"h":20.0268,"l":20.015,"n":38,"o":20.025,"t":"2026-10-19T15:45:00Z","v":53968,"vw":20.020506},{"c":20.04,"h":20.04,"l":20.02,"n":130,"o":20.02,"t":"2026-10-19T15:50:00Z","v":76884,"vw":20.024405},{"c":20.055,"h":20.055,"l":20.03,"n":59,"o":20.039,"t":"2026-10-19T15:55:00Z","v":58439,"vw":20.040294},{"c":20.0986,"h":20.105,"l":20.05,"n":113,"o":20.05,"t":"2026-10-19T16:00:00Z","v":34754,"vw":20.083977},{"c":20.1,"h":20.1,"l":20.085,"n":73,"o":20.0901,"t":"2026-10-19T16:05:00Z","v":28668,"vw":20.090921},{"c":20.095,"h":20.1062,"l":20.095,"n":49,"o":20.1,"t":"2026-10-19T16:10:00Z","v":10728,"vw":20.100667},{"c":20.1,"h":20.1,"l":20.0939,"n":18,"o":20.0969,"t":"2026-10-19T16:15:00Z","v":3934,"vw":20.096179},{"c":20.105,"h":20.11,"l":20.095,"n":33,"o":20.1,"t":"2026-10-19T16:20:00Z","v":16834,"vw":20.099543},{"c":20.1,"h":20.1,"l":20.09,"n":42,"o":20.1,"t":"2026-10-19T16:25:00Z","v":33130,"vw":20.099454},{"c":20.09,"h":20.12,"l":20.09,"n":93,"o":20.11,"t":"2026-10-19T16:30:00Z","v":75751,"vw":20.112203},{"c":20.09,"h":20.095,"l":20.085,"n":63,"o":20.09,"t":"2026-10-19T16:35:00Z","v":17466,"vw":20.090023},{"c":20.09,"h":20.0951,"l":20.0801,"n":85,"o":20.09,"t":"2026-10-19T16:40:00Z","v":28684,"vw":20.089602},{"c":20.08,"h":20.09,"l":20.08,"n":79,"o":20.09,"t":"2026-10-19T16:45:00Z","v":30544,"vw":20.083361},{"c":20.0951,"h":20.105,"l":20.085,"n":77,"o":20.085,"t":"2026-10-19T16:50:00Z","v":21405,"vw":20.098694},{"c":20.1199,"h":20.12,"l":20.0999,"n":58,"o":20.0999,"t":"2026-10-19T16:55:00Z","v":10746,"vw":20.112183},{"c":20.145,"h":20.145,"l":20.12,"n":36,"o":20.12,"t":"2026-10-19T17:00:00Z","v":6251,"vw":20.140404},{"c":20.145,"h":20.1501,"l":20.14,"n":48,"o":20.145,"t":"2026-10-19T17:05:00Z","v":10069,"vw":20.149278},{"c":20.14,"h":20.156,"l":20.14,"n":62,"o":20.1431,"t":"2026-10-19T17:10:00Z","v":13422,"vw":20.150109},{"c":20.145,"h":20.145,"l":20.135,"n":48,"o":20.14,"t":"2026-10-19T17:15:00Z","v":16988,"vw":20.139689},{"c":20.15,"h":20.1599,"l":20.145,"n":43,"o":20.15,"t":"2026-10-19T17:20:00Z","v":44689,"vw":20.155555},{"c":20.135,"h":20.155,"l":20.125,"n":67,"o":20.15,"t":"2026-10-19T17:25:00Z","v":39091,"vw":20.139309},{"c":20.145,"h":20.145,"l":20.1399,"n":51,"o":20.1399,"t":"2026-10-19T17:30:00Z","v":18869,"vw":20.140262},{"c":20.14,"h":20.15,"l":20.135,"n":79,"o":20.15,"t":"2026-10-19T17:35:00Z","v":61916,"vw":20.144104},{"c":20.135,"h":20.145,"l":20.115,"n":107,"o":20.1434,"t":"2026-10-19T17:40:00Z","v":70201,"vw":20.128052},{"c":20.155,"h":20.155,"l":20.14,"n":71,"o":20.14,"t":"2026-10-19T17:45:00Z","v":12009,"vw":20.149482},{"c":20.1401,"h":20.175,"l":20.14,"n":88,"o":20.16,"t":"2026-10-19T17:50:00Z","v":17909,"vw":20.159824},{"c":20.145,"h":20.15,"l":20.13,"n":141,"o":20.15,"t":"2026-10-19T17:55:00Z","v":15431,"vw":20.141103},{"c":20.14,"h":20.145,"l":20.135,"n":75,"o":20.14,"t":"2026-10-19T18:00:00Z","v":47185,"vw":20.13918},{"c":20.1302,"h":20.1351,"l":20.12,"n":85,"o":20.135,"t":"2026-10-19T18:05:00Z","v":14703,"vw":20.129158},{"c":20.1298,"h":20.135,"l":20.12,"n":69,"o":20.135,"t":"2026-10-19T18:10:00Z","v":48071,"vw":20.122191},{"c":20.1,"h":20.1201,"l":20.1,"n":76,"o":20.1201,"t":"2026-10-19T18:15:00Z","v":16235,"vw":20.113893},{"c":20.09,"h":20.1,"l":20.0898,"n":67,"o":20.1,"t":"2026-10-19T18:20:00Z","v":11462,"vw":20.092673},{"c":20.05,"h":20.085,"l":20.05,"n":165,"o":20.085,"t":"2026-10-19T18:25:00Z","v":105491,"vw":20.079602},{"c":20.04,"h":20.06,"l":20.034,"n":66,"o":20.06,"t":"2026-10-19T18:30:00Z","v":18410,"vw":20.046644},{"c":20.0402,"h":20.05,"l":20.04,"n":59,"o":20.045,"t":"2026-10-19T18:35:00Z","v":19330,"vw":20.044821},{"c":20.055,"h":20.055,"l":20.035,"n":68,"o":20.0458,"t":"2026-10-19T18:40:00Z","v":27904,"vw":20.046712},{"c":20.065,"h":20.065,"l":20.055,"n":58,"o":20.055,"t":"2026-10-19T18:45:00Z","v":36685,"vw":20.060162},{"c":20.04,"h":20.06,"l":20.04,"n":109,"o":20.06,"t":"2026-10-19T18:50:00Z","v":19449,"vw":20.049467},{"c":20.045,"h":20.045,"l":20.034,"n":66,"o":20.04,"t":"2026-10-19T18:55:00Z","v":28745,"vw":20.038854},{"c":20.0462,"h":20.05,"l":20.04,"n":41,"o":20.04,"t":"2026-10-19T19:00:00Z","v":14245,"vw":20.043876},{"c":20.0501,"h":20.06,"l":20.045,"n":79,"o":20.05,"t":"2026-10-19T19:05:00Z","v":244096,"vw":20.050119},{"c":20.055,"h":20.06,"l":20.05,"n":32,"o":20.06,"t":"2026-10-19T19:10:00Z","v":601889,"vw":20.059914},{"c":20.055,"h":20.06,"l":20.05,"n":95,"o":20.056,"t":"2026-10-19T19:15:00Z","v":61675,"vw":20.056146},{"c":20.06,"h":20.0662,"l":20.055,"n":88,"o":20.055,"t":"2026-10-19T19:20:00Z","v":19140,"vw":20.058376},{"c":20.07,"h":20.07,"l":20.06,"n":50,"o":20.0635,"t":"2026-10-19T19:25:00Z","v":28035,"vw":20.067108},{"c":20.065,"h":20.07,"l":20.06,"n":66,"o":20.06,"t":"2026-10-19T19:30:00Z","v":12317,"vw":20.0627},{"c":20.0799,"h":20.0799,"l":20.06,"n":91,"o":20.065,"t":"2026-10-19T19:35:00Z","v":21107,"vw":20.069867},{"c":20.07,"h":20.08,"l":20.07,"n":72,"o":20.075,"t":"2026-10-19T19:40:00Z","v":500365,"vw":20.079839},{"c":20.075,"h":20.076,"l":20.065,"n":195,"o":20.075,"t":"2026-10-19T19:45:00Z","v":58527,"vw":20.070275},{"c":20.0703,"h":20.08,"l":20.07,"n":449,"o":20.08,"t":"2026-10-19T19:50:00Z","v":38168,"vw":20.07597},{"c":20.07,"h":20.075,"l":20.06,"n":378,"o":20.075,"t":"2026-10-19T19:55:00Z","v":150670,"vw":20.067503},{"c":20.07,"h":20.07,"l":20.07,"n":9,"o":20.07,"t":"2026-10-19T20:00:00Z","v":5789,"vw":20.07},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-19T20:30:00Z","v":150,"vw":20},{"c":20.07,"h":20.07,"l":20.07,"n":1,"o":20.07,"t":"2026-10-19T22:25:00Z","v":200,"vw":20.07},{"c":19.5,"h":20.07,"l":19.5,"n":8,"o":20.06,"t":"2026-10-20T08:00:00Z","v":1284,"vw":19.953977},{"c":20.07,"h":20.07,"l":20.07,"n":1,"o":20.07,"t":"2026-10-20T08:25:00Z","v":200,"vw":20.07},{"c":20.06,"h":20.06,"l":20.06,"n":1,"o":20.06,"t":"2026-10-20T09:20:00Z","v":391,"vw":20.06},{"c":20.19,"h":20.19,"l":20.19,"n":2,"o":20.19,"t":"2026-10-20T11:05:00Z","v":116,"vw":20.19},{"c":20.19,"h":20.19,"l":20.19,"n":1,"o":20.19,"t":"2026-10-20T11:15:00Z","v":109,"vw":20.19},{"c":20.19,"h":20.19,"l":20.19,"n":2,"o":20.19,"t":"2026-10-20T11:20:00Z","v":2001,"vw":20.19},{"c":20.124,"h":20.124,"l":20.124,"n":1,"o":20.124,"t":"2026-10-20T11:40:00Z","v":1000,"vw":20.124},{"c":20.1,"h":20.1,"l":20.1,"n":2,"o":20.1,"t":"2026-10-20T12:45:00Z","v":258,"vw":20.1},{"c":20.19,"h":20.19,"l":20.19,"n":1,"o":20.19,"t":"2026-10-20T13:10:00Z","v":1500,"vw":20.19},{"c":20.09,"h":20.13,"l":20.09,"n":149,"o":20.13,"t":"2026-10-20T13:30:00Z","v":79838,"vw":20.105185},{"c":20.0501,"h":20.095,"l":20.05,"n":73,"o":20.095,"t":"2026-10-20T13:35:00Z","v":11317,"vw":20.068453},{"c":20.055,"h":20.07,"l":20.05,"n":95,"o":20.055,"t":"2026-10-20T13:40:00Z","v":24375,"vw":20.061324},{"c":20.05,"h":20.065,"l":20.04,"n":116,"o":20.055,"t":"2026-10-20T13:45:00Z","v":37845,"vw":20.047328},{"c":20.03,"h":20.045,"l":20.02,"n":108,"o":20.045,"t":"2026-10-20T13:50:00Z","v":18029,"vw":20.029748},{"c":20.025,"h":20.04,"l":20.0199,"n":80,"o":20.035,"t":"2026-10-20T13:55:00Z","v":14928,"vw":20.028403},{"c":20.015,"h":20.035,"l":20,"n":119,"o":20.03,"t":"2026-10-20T14:00:00Z","v":31790,"vw":20.016837},{"c":20.015,"h":20.025,"l":20.0001,"n":138,"o":20.02,"t":"2026-10-20T14:05:00Z","v":53735,"vw":20.010402},{"c":19.97,"h":20.0186,"l":19.96,"n":289,"o":20.015,"t":"2026-10-20T14:10:00Z","v":42644,"vw":19.992816},{"c":19.945,"h":19.97,"l":19.945,"n":127,"o":19.965,"t":"2026-10-20T14:15:00Z","v":50826,"vw":19.9599},{"c":19.86,"h":19.95,"l":19.855,"n":181,"o":19.95,"t":"2026-10-20T14:20:00Z","v":62633,"vw":19.898632},{"c":19.81,"h":19.865,"l":19.81,"n":270,"o":19.855,"t":"2026-10-20T14:25:00Z","v":127956,"vw":19.847685},{"c":19.83,"h":19.85,"l":19.7637,"n":283,"o":19.805,"t":"2026-10-20T14:30:00Z","v":222632,"vw":19.798813},{"c":19.81,"h":19.8301,"l":19.805,"n":158,"o":19.83,"t":"2026-10-20T14:35:00Z","v":50233,"vw":19.815956},{"c":19.7701,"h":19.81,"l":19.7701,"n":152,"o":19.81,"t":"2026-10-20T14:40:00Z","v":70930,"vw":19.795327},{"c":19.81,"h":19.81,"l":19.77,"n":142,"o":19.775,"t":"2026-10-20T14:45:00Z","v":331254,"vw":19.7805},{"c":19.79,"h":19.815,"l":19.78,"n":191,"o":19.8,"t":"2026-10-20T14:50:00Z","v":97939,"vw":19.8027},{"c":19.8001,"h":19.805,"l":19.7701,"n":122,"o":19.79,"t":"2026-10-20T14:55:00Z","v":33351,"vw":19.787613},{"c":19.82,"h":19.8201,"l":19.8001,"n":109,"o":19.81,"t":"2026-10-20T15:00:00Z","v":19728,"vw":19.812934},{"c":19.84,"h":19.84,"l":19.81,"n":74,"o":19.8299,"t":"2026-10-20T15:05:00Z","v":18875,"vw":19.82741},{"c":19.9,"h":19.915,"l":19.82,"n":477,"o":19.835,"t":"2026-10-20T15:10:00Z","v":252693,"vw":19.874857},{"c":19.88,"h":19.905,"l":19.875,"n":87,"o":19.905,"t":"2026-10-20T15:15:00Z","v":16110,"vw":19.886689},{"c":19.8999,"h":19.9,"l":19.875,"n":101,"o":19.885,"t":"2026-10-20T15:20:00Z","v":19550,"vw":19.88997},{"c":19.905,"h":19.915,"l":19.9,"n":105,"o":19.9,"t":"2026-10-20T15:25:00Z","v":36150,"vw":19.905549},{"c":19.91,"h":19.925,"l":19.905,"n":88,"o":19.91,"t":"2026-10-20T15:30:00Z","v":19197,"vw":19.916284},{"c":19.93,"h":19.935,"l":19.9024,"n":92,"o":19.9024,"t":"2026-10-20T15:35:00Z","v":94970,"vw":19.9244},{"c":19.93,"h":19.94,"l":19.92,"n":87,"o":19.93,"t":"2026-10-20T15:40:00Z","v":18293,"vw":19.931606},{"c":19.935,"h":19.94,"l":19.925,"n":187,"o":19.925,"t":"2026-10-20T15:45:00Z","v":237741,"vw":19.937129},{"c":19.939,"h":19.945,"l":19.93,"n":175,"o":19.94,"t":"2026-10-20T15:50:00Z","v":96293,"vw":19.93732},{"c":19.955,"h":19.955,"l":19.94,"n":164,"o":19.945,"t":"2026-10-20T15:55:00Z","v":127085,"vw":19.945207},{"c":19.95,"h":19.96,"l":19.94,"n":141,"o":19.95,"t":"2026-10-20T16:00:00Z","v":91546,"vw":19.950223},{"c":19.9501,"h":19.955,"l":19.935,"n":94,"o":19.945,"t":"2026-10-20T16:05:00Z","v":31485,"vw":19.941957},{"c":19.965,"h":19.9699,"l":19.955,"n":61,"o":19.955,"t":"2026-10-20T16:10:00Z","v":9559,"vw":19.961811},{"c":19.97,"h":19.975,"l":19.9527,"n":89,"o":19.96,"t":"2026-10-20T16:15:00Z","v":36978,"vw":19.966518},{"c":19.975,"h":19.975,"l":19.961,"n":48,"o":19.964,"t":"2026-10-20T16:20:00Z","v":6076,"vw":19.965725},{"c":19.975,"h":19.9799,"l":19.96,"n":82,"o":19.975,"t":"2026-10-20T16:25:00Z","v":30350,"vw":19.973545},{"c":19.965,"h":19.975,"l":19.96,"n":60,"o":19.97,"t":"2026-10-20T16:30:00Z","v":14476,"vw":19.968676},{"c":19.955,"h":19.965,"l":19.945,"n":55,"o":19.965,"t":"2026-10-20T16:35:00Z","v":9801,"vw":19.952123},{"c":19.9701,"h":19.98,"l":19.95,"n":82,"o":19.9551,"t":"2026-10-20T16:40:00Z","v":25559,"vw":19.961687},{"c":19.98,"h":19.985,"l":19.975,"n":59,"o":19.975,"t":"2026-10-20T16:45:00Z","v":20327,"vw":19.982424},{"c":19.995,"h":19.995,"l":19.98,"n":65,"o":19.985,"t":"2026-10-20T16:50:00Z","v":125488,"vw":19.981256},{"c":20,"h":20,"l":19.99,"n":48,"o":19.99,"t":"2026-10-20T16:55:00Z","v":8930,"vw":19.996271},{"c":20,"h":20.01,"l":19.985,"n":178,"o":19.995,"t":"2026-10-20T17:00:00Z","v":151244,"vw":19.999325},{"c":19.9901,"h":19.995,"l":19.985,"n":52,"o":19.995,"t":"2026-10-20T17:05:00Z","v":25900,"vw":19.987611},{"c":19.995,"h":20.005,"l":19.99,"n":77,"o":19.994,"t":"2026-10-20T17:10:00Z","v":47931,"vw":19.996598},{"c":20.0035,"h":20.01,"l":19.9999,"n":76,"o":20,"t":"2026-10-20T17:15:00Z","v":45999,"vw":20.000353},{"c":19.99,"h":20.005,"l":19.98,"n":70,"o":20.005,"t":"2026-10-20T17:20:00Z","v":17581,"vw":19.992404},{"c":19.98,"h":19.995,"l":19.98,"n":27,"o":19.995,"t":"2026-10-20T17:25:00Z","v":3509,"vw":19.989256},{"c":19.985,"h":19.985,"l":19.98,"n":63,"o":19.985,"t":"2026-10-20T17:30:00Z","v":9779,"vw":19.984807},{"c":19.99,"h":19.99,"l":19.98,"n":59,"o":19.985,"t":"2026-10-20T17:35:00Z","v":61180,"vw":19.986361},{"c":19.99,"h":19.9997,"l":19.985,"n":86,"o":19.995,"t":"2026-10-20T17:40:00Z","v":20165,"vw":19.990326},{"c":19.9899,"h":19.99,"l":19.9805,"n":72,"o":19.99,"t":"2026-10-20T17:45:00Z","v":5872,"vw":19.986772},{"c":19.985,"h":20,"l":19.9803,"n":80,"o":19.9826,"t":"2026-10-20T17:50:00Z","v":26142,"vw":19.98703},{"c":19.975,"h":19.99,"l":19.97,"n":54,"o":19.985,"t":"2026-10-20T17:55:00Z","v":11798,"vw":19.979373},{"c":19.96,"h":19.97,"l":19.955,"n":106,"o":19.97,"t":"2026-10-20T18:00:00Z","v":22845,"vw":19.95903},{"c":19.97,"h":19.975,"l":19.965,"n":60,"o":19.965,"t":"2026-10-20T18:05:00Z","v":11640,"vw":19.972004},{"c":19.965,"h":19.975,"l":19.96,"n":72,"o":19.97,"t":"2026-10-20T18:10:00Z","v":37136,"vw":19.969618},{"c":19.9796,"h":19.9796,"l":19.96,"n":54,"o":19.965,"t":"2026-10-20T18:15:00Z","v":14931,"vw":19.968086},{"c":19.985,"h":19.9899,"l":19.975,"n":67,"o":19.975,"t":"2026-10-20T18:20:00Z","v":27032,"vw":19.97957},{"c":19.985,"h":20,"l":19.9799,"n":85,"o":19.9898,"t":"2026-10-20T18:25:00Z","v":16535,"vw":19.984122},{"c":19.985,"h":19.9851,"l":19.97,"n":56,"o":19.975,"t":"2026-10-20T18:30:00Z","v":37637,"vw":19.97821},{"c":19.995,"h":19.9999,"l":19.9801,"n":57,"o":19.985,"t":"2026-10-20T18:35:00Z","v":23876,"vw":19.991037},{"c":20.005,"h":20.005,"l":19.995,"n":60,"o":20,"t":"2026-10-20T18:40:00Z","v":21529,"vw":19.99994},{"c":19.995,"h":20.0099,"l":19.995,"n":53,"o":20.004,"t":"2026-10-20T18:45:00Z","v":39147,"vw":19.996832},{"c":19.995,"h":19.999,"l":19.9901,"n":42,"o":19.995,"t":"2026-10-20T18:50:00Z","v":9979,"vw":19.994867},{"c":19.995,"h":19.995,"l":19.995,"n":34,"o":19.995,"t":"2026-10-20T18:55:00Z","v":5515,"vw":19.995},{"c":20.01,"h":20.01,"l":19.99,"n":98,"o":19.995,"t":"2026-10-20T19:00:00Z","v":41466,"vw":20.001228},{"c":20.0011,"h":20.005,"l":19.99,"n":58,"o":20,"t":"2026-10-20T19:05:00Z","v":30715,"vw":19.997664},{"c":20.0026,"h":20.01,"l":20.0026,"n":48,"o":20.005,"t":"2026-10-20T19:10:00Z","v":9785,"vw":20.008585},{"c":20.01,"h":20.02,"l":20.005,"n":42,"o":20.005,"t":"2026-10-20T19:15:00Z","v":12456,"vw":20.011589},{"c":20.015,"h":20.015,"l":20.01,"n":69,"o":20.015,"t":"2026-10-20T19:20:00Z","v":31292,"vw":20.014425},{"c":20.015,"h":20.02,"l":20.015,"n":93,"o":20.015,"t":"2026-10-20T19:25:00Z","v":48491,"vw":20.015104},{"c":20.025,"h":20.026,"l":20.0126,"n":145,"o":20.015,"t":"2026-10-20T19:30:00Z","v":47124,"vw":20.020126},{"c":20.02,"h":20.025,"l":20.02,"n":92,"o":20.025,"t":"2026-10-20T19:35:00Z","v":24180,"vw":20.02113},{"c":20.015,"h":20.025,"l":20.0101,"n":175,"o":20.015,"t":"2026-10-20T19:40:00Z","v":47305,"vw":20.019229},{"c":20.01,"h":20.0201,"l":20.004,"n":215,"o":20.015,"t":"2026-10-20T19:45:00Z","v":59825,"vw":20.010775},{"c":20.02,"h":20.03,"l":20.01,"n":453,"o":20.01,"t":"2026-10-20T19:50:00Z","v":181695,"vw":20.01948},{"c":20.02,"h":20.02,"l":20.005,"n":542,"o":20.015,"t":"2026-10-20T19:55:00Z","v":267547,"vw":20.011442},{"c":20.02,"h":20.02,"l":20.02,"n":21,"o":20.02,"t":"2026-10-20T20:00:00Z","v":5892,"vw":20.02},{"c":20.04,"h":20.04,"l":20.04,"n":3,"o":20.04,"t":"2026-10-20T21:50:00Z","v":453,"vw":20.04},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-21T08:00:00Z","v":2600,"vw":20.01},{"c":20.02,"h":20.02,"l":20.02,"n":3,"o":20.02,"t":"2026-10-21T08:50:00Z","v":242,"vw":20.02},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-21T12:40:00Z","v":100,"vw":20.15},{"c":19.9099,"h":19.93,"l":19.8901,"n":134,"o":19.93,"t":"2026-10-21T13:30:00Z","v":44739,"vw":19.914126},{"c":19.88,"h":19.91,"l":19.88,"n":44,"o":19.91,"t":"2026-10-21T13:35:00Z","v":7281,"vw":19.890456},{"c":19.8806,"h":19.89,"l":19.8806,"n":60,"o":19.885,"t":"2026-10-21T13:40:00Z","v":8553,"vw":19.885104},{"c":19.875,"h":19.8899,"l":19.863,"n":107,"o":19.885,"t":"2026-10-21T13:45:00Z","v":44457,"vw":19.879057},{"c":19.865,"h":19.8701,"l":19.86,"n":148,"o":19.8701,"t":"2026-10-21T13:50:00Z","v":91000,"vw":19.863198},{"c":19.895,"h":19.895,"l":19.865,"n":187,"o":19.865,"t":"2026-10-21T13:55:00Z","v":38044,"vw":19.881795},{"c":19.915,"h":19.915,"l":19.895,"n":129,"o":19.895,"t":"2026-10-21T14:00:00Z","v":35011,"vw":19.901896},{"c":19.93,"h":19.9399,"l":19.915,"n":61,"o":19.915,"t":"2026-10-21T14:05:00Z","v":14620,"vw":19.925595},{"c":19.935,"h":19.9386,"l":19.925,"n":151,"o":19.93,"t":"2026-10-21T14:10:00Z","v":12652,"vw":19.931469},{"c":19.955,"h":19.955,"l":19.94,"n":85,"o":19.94,"t":"2026-10-21T14:15:00Z","v":22552,"vw":19.941072},{"c":19.945,"h":19.9598,"l":19.935,"n":67,"o":19.955,"t":"2026-10-21T14:20:00Z","v":15132,"vw":19.946181},{"c":19.9205,"h":19.9551,"l":19.9205,"n":70,"o":19.95,"t":"2026-10-21T14:25:00Z","v":34940,"vw":19.950734},{"c":19.94,"h":19.9495,"l":19.915,"n":97,"o":19.93,"t":"2026-10-21T14:30:00Z","v":40560,"vw":19.93342},{"c":19.96,"h":19.9602,"l":19.945,"n":45,"o":19.95,"t":"2026-10-21T14:35:00Z","v":8713,"vw":19.957175},{"c":19.955,"h":19.96,"l":19.95,"n":49,"o":19.955,"t":"2026-10-21T14:40:00Z","v":11491,"vw":19.951523},{"c":19.965,"h":19.97,"l":19.96,"n":76,"o":19.965,"t":"2026-10-21T14:45:00Z","v":218981,"vw":19.968063},{"c":19.955,"h":19.965,"l":19.955,"n":227,"o":19.96,"t":"2026-10-21T14:50:00Z","v":194398,"vw":19.959907},{"c":19.975,"h":19.985,"l":19.955,"n":151,"o":19.955,"t":"2026-10-21T14:55:00Z","v":47589,"vw":19.974901},{"c":19.975,"h":19.9851,"l":19.963,"n":74,"o":19.9701,"t":"2026-10-21T15:00:00Z","v":30445,"vw":19.972759},{"c":19.975,"h":19.9799,"l":19.9605,"n":39,"o":19.97,"t":"2026-10-21T15:05:00Z","v":8661,"vw":19.96948},{"c":19.97,"h":19.9751,"l":19.945,"n":78,"o":19.9751,"t":"2026-10-21T15:10:00Z","v":54389,"vw":19.960466},{"c":19.955,"h":19.975,"l":19.955,"n":52,"o":19.975,"t":"2026-10-21T15:15:00Z","v":28193,"vw":19.963044},{"c":19.965,"h":19.965,"l":19.955,"n":72,"o":19.9551,"t":"2026-10-21T15:20:00Z","v":34162,"vw":19.961622},{"c":19.895,"h":19.975,"l":19.89,"n":147,"o":19.965,"t":"2026-10-21T15:25:00Z","v":77634,"vw":19.944463},{"c":19.8901,"h":19.8999,"l":19.88,"n":43,"o":19.895,"t":"2026-10-21T15:30:00Z","v":11528,"vw":19.889846},{"c":19.91,"h":19.911,"l":19.8901,"n":56,"o":19.9,"t":"2026-10-21T15:35:00Z","v":19061,"vw":19.901986},{"c":19.913,"h":19.9201,"l":19.905,"n":58,"o":19.91,"t":"2026-10-21T15:40:00Z","v":78072,"vw":19.91824},{"c":19.91,"h":19.9199,"l":19.9001,"n":95,"o":19.91,"t":"2026-10-21T15:45:00Z","v":49128,"vw":19.911607},{"c":19.8899,"h":19.9058,"l":19.88,"n":61,"o":19.905,"t":"2026-10-21T15:50:00Z","v":16519,"vw":19.893321},{"c":19.871,"h":19.8901,"l":19.87,"n":47,"o":19.89,"t":"2026-10-21T15:55:00Z","v":7969,"vw":19.883761},{"c":19.88,"h":19.8801,"l":19.8599,"n":73,"o":19.8801,"t":"2026-10-21T16:00:00Z","v":22057,"vw":19.869139},{"c":19.89,"h":19.895,"l":19.8777,"n":53,"o":19.8851,"t":"2026-10-21T16:05:00Z","v":19627,"vw":19.88555},{"c":19.91,"h":19.91,"l":19.89,"n":48,"o":19.89,"t":"2026-10-21T16:10:00Z","v":18940,"vw":19.90218},{"c":19.905,"h":19.92,"l":19.9,"n":37,"o":19.91,"t":"2026-10-21T16:15:00Z","v":21226,"vw":19.906672},{"c":19.91,"h":19.91,"l":19.9,"n":44,"o":19.905,"t":"2026-10-21T16:20:00Z","v":62051,"vw":19.904989},{"c":19.915,"h":19.9199,"l":19.905,"n":49,"o":19.905,"t":"2026-10-21T16:25:00Z","v":9740,"vw":19.912418},{"c":19.9101,"h":19.9151,"l":19.9,"n":52,"o":19.9151,"t":"2026-10-21T16:30:00Z","v":15007,"vw":19.907014},{"c":19.84,"h":19.92,"l":19.84,"n":153,"o":19.915,"t":"2026-10-21T16:35:00Z","v":71917,"vw":19.874533},{"c":19.86,"h":19.8901,"l":19.84,"n":79,"o":19.84,"t":"2026-10-21T16:40:00Z","v":34773,"vw":19.876403},{"c":19.8799,"h":19.88,"l":19.854,"n":72,"o":19.854,"t":"2026-10-21T16:45:00Z","v":38214,"vw":19.873364},{"c":19.875,"h":19.88,"l":19.865,"n":67,"o":19.875,"t":"2026-10-21T16:50:00Z","v":30059,"vw":19.872891},{"c":19.86,"h":19.875,"l":19.86,"n":54,"o":19.87,"t":"2026-10-21T16:55:00Z","v":17390,"vw":19.870432},{"c":19.865,"h":19.866,"l":19.855,"n":85,"o":19.8599,"t":"2026-10-21T17:00:00Z","v":70405,"vw":19.860384},{"c":19.8604,"h":19.8651,"l":19.85,"n":64,"o":19.865,"t":"2026-10-21T17:05:00Z","v":22728,"vw":19.857862},{"c":19.865,"h":19.865,"l":19.855,"n":53,"o":19.865,"t":"2026-10-21T17:10:00Z","v":32147,"vw":19.860106},{"c":19.8957,"h":19.8957,"l":19.8701,"n":42,"o":19.88,"t":"2026-10-21T17:15:00Z","v":47558,"vw":19.88287},{"c":19.8999,"h":19.9,"l":19.8877,"n":28,"o":19.8965,"t":"2026-10-21T17:20:00Z","v":17042,"vw":19.897752},{"c":19.895,"h":19.905,"l":19.89,"n":12,"o":19.9,"t":"2026-10-21T17:25:00Z","v":1857,"vw":19.89736},{"c":19.9,"h":19.9,"l":19.89,"n":85,"o":19.9,"t":"2026-10-21T17:30:00Z","v":42387,"vw":19.896279},{"c":19.9001,"h":19.905,"l":19.895,"n":87,"o":19.9,"t":"2026-10-21T17:35:00Z","v":43720,"vw":19.901849},{"c":19.9001,"h":19.905,"l":19.895,"n":90,"o":19.9,"t":"2026-10-21T17:40:00Z","v":49428,"vw":19.900345},{"c":19.9,"h":19.905,"l":19.89,"n":98,"o":19.905,"t":"2026-10-21T17:45:00Z","v":12392,"vw":19.900378},{"c":19.885,"h":19.9,"l":19.88,"n":40,"o":19.895,"t":"2026-10-21T17:50:00Z","v":13104,"vw":19.892746},{"c":19.89,"h":19.89,"l":19.88,"n":35,"o":19.89,"t":"2026-10-21T17:55:00Z","v":12675,"vw":19.885465},{"c":19.885,"h":19.895,"l":19.88,"n":160,"o":19.89,"t":"2026-10-21T18:00:00Z","v":69980,"vw":19.887595},{"c":19.905,"h":19.905,"l":19.8877,"n":111,"o":19.8877,"t":"2026-10-21T18:05:00Z","v":63022,"vw":19.897311},{"c":19.905,"h":19.905,"l":19.9,"n":65,"o":19.905,"t":"2026-10-21T18:10:00Z","v":32983,"vw":19.903351},{"c":19.91,"h":19.91,"l":19.8977,"n":84,"o":19.905,"t":"2026-10-21T18:15:00Z","v":33563,"vw":19.901336},{"c":19.91,"h":19.9199,"l":19.905,"n":88,"o":19.905,"t":"2026-10-21T18:20:00Z","v":55782,"vw":19.914926},{"c":19.915,"h":19.919,"l":19.91,"n":65,"o":19.9101,"t":"2026-10-21T18:25:00Z","v":27511,"vw":19.913262},{"c":19.91,"h":19.92,"l":19.91,"n":78,"o":19.915,"t":"2026-10-21T18:30:00Z","v":28573,"vw":19.912768},{"c":19.91,"h":19.92,"l":19.91,"n":52,"o":19.915,"t":"2026-10-21T18:35:00Z","v":9840,"vw":19.916213},{"c":19.91,"h":19.919,"l":19.91,"n":61,"o":19.915,"t":"2026-10-21T18:40:00Z","v":17773,"vw":19.913153},{"c":19.9551,"h":19.9551,"l":19.905,"n":98,"o":19.915,"t":"2026-10-21T18:45:00Z","v":59575,"vw":19.921933},{"c":19.97,"h":19.985,"l":19.945,"n":77,"o":19.9551,"t":"2026-10-21T18:50:00Z","v":20809,"vw":19.96366},{"c":19.9999,"h":19.9999,"l":19.975,"n":57,"o":19.975,"t":"2026-10-21T18:55:00Z","v":15264,"vw":19.987597},{"c":20.01,"h":20.025,"l":19.995,"n":239,"o":19.9999,"t":"2026-10-21T19:00:00Z","v":78513,"vw":20.013432},{"c":20.015,"h":20.015,"l":20,"n":60,"o":20.01,"t":"2026-10-21T19:05:00Z","v":16144,"vw":20.008101},{"c":19.985,"h":20.025,"l":19.98,"n":184,"o":20.0198,"t":"2026-10-21T19:10:00Z","v":55164,"vw":20.00454},{"c":19.975,"h":19.99,"l":19.975,"n":132,"o":19.985,"t":"2026-10-21T19:15:00Z","v":425520,"vw":19.988379},{"c":19.97,"h":19.99,"l":19.965,"n":251,"o":19.98,"t":"2026-10-21T19:20:00Z","v":268994,"vw":19.980077},{"c":19.955,"h":19.965,"l":19.93,"n":217,"o":19.965,"t":"2026-10-21T19:25:00Z","v":123331,"vw":19.953085},{"c":19.945,"h":19.965,"l":19.945,"n":146,"o":19.955,"t":"2026-10-21T19:30:00Z","v":86187,"vw":19.955078},{"c":19.955,"h":19.96,"l":19.945,"n":54,"o":19.945,"t":"2026-10-21T19:35:00Z","v":12232,"vw":19.95409},{"c":19.967,"h":19.97,"l":19.95,"n":247,"o":19.955,"t":"2026-10-21T19:40:00Z","v":206406,"vw":19.956815},{"c":19.975,"h":19.975,"l":19.96,"n":216,"o":19.965,"t":"2026-10-21T19:45:00Z","v":97283,"vw":19.968919},{"c":19.965,"h":19.975,"l":19.96,"n":388,"o":19.975,"t":"2026-10-21T19:50:00Z","v":47977,"vw":19.96558},{"c":19.975,"h":19.985,"l":19.96,"n":598,"o":19.965,"t":"2026-10-21T19:55:00Z","v":285553,"vw":19.971162},{"c":19.98,"h":19.98,"l":19.98,"n":7,"o":19.98,"t":"2026-10-21T20:00:00Z","v":3883,"vw":19.98},{"c":20.03,"h":20.03,"l":20.03,"n":2,"o":20.03,"t":"2026-10-21T20:10:00Z","v":1493,"vw":20.03},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-10-21T20:40:00Z","v":501,"vw":19.98},{"c":19.72,"h":19.72,"l":19.72,"n":6,"o":19.72,"t":"2026-10-21T21:00:00Z","v":255,"vw":19.72},{"c":19.862,"h":19.862,"l":19.862,"n":1,"o":19.862,"t":"2026-10-21T22:25:00Z","v":1000,"vw":19.862},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-22T08:00:00Z","v":612,"vw":19.97},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-10-22T10:50:00Z","v":1418,"vw":20.02},{"c":19.6638,"h":19.6638,"l":19.6638,"n":1,"o":19.6638,"t":"2026-10-22T12:10:00Z","v":106,"vw":19.6638},{"c":20.0657,"h":20.0657,"l":20.0657,"n":1,"o":20.0657,"t":"2026-10-22T13:10:00Z","v":100,"vw":20.0657},{"c":20.115,"h":20.14,"l":20.09,"n":171,"o":20.14,"t":"2026-10-22T13:30:00Z","v":80796,"vw":20.107033},{"c":20.09,"h":20.115,"l":20.09,"n":49,"o":20.11,"t":"2026-10-22T13:35:00Z","v":10525,"vw":20.102657},{"c":20.075,"h":20.095,"l":20.06,"n":113,"o":20.095,"t":"2026-10-22T13:40:00Z","v":39141,"vw":20.077832},{"c":20.02,"h":20.08,"l":20.02,"n":109,"o":20.08,"t":"2026-10-22T13:45:00Z","v":40409,"vw":20.050826},{"c":20.005,"h":20.04,"l":20,"n":59,"o":20.025,"t":"2026-10-22T13:50:00Z","v":29621,"vw":20.012768},{"c":20.03,"h":20.035,"l":20.005,"n":70,"o":20.005,"t":"2026-10-22T13:55:00Z","v":30633,"vw":20.018184},{"c":20.015,"h":20.03,"l":20.015,"n":60,"o":20.03,"t":"2026-10-22T14:00:00Z","v":31628,"vw":20.024321},{"c":20.0161,"h":20.026,"l":20.01,"n":77,"o":20.015,"t":"2026-10-22T14:05:00Z","v":42467,"vw":20.016849},{"c":20.0198,"h":20.03,"l":20.01,"n":91,"o":20.01,"t":"2026-10-22T14:10:00Z","v":42887,"vw":20.020496},{"c":20.005,"h":20.03,"l":20.005,"n":69,"o":20.02,"t":"2026-10-22T14:15:00Z","v":77476,"vw":20.02792},{"c":19.991,"h":20.01,"l":19.99,"n":77,"o":20.005,"t":"2026-10-22T14:20:00Z","v":44287,"vw":19.997242},{"c":19.97,"h":20,"l":19.97,"n":64,"o":20,"t":"2026-10-22T14:25:00Z","v":36516,"vw":19.977425},{"c":19.955,"h":19.97,"l":19.9448,"n":70,"o":19.97,"t":"2026-10-22T14:30:00Z","v":59343,"vw":19.955885},{"c":19.95,"h":19.975,"l":19.95,"n":55,"o":19.955,"t":"2026-10-22T14:35:00Z","v":52550,"vw":19.962411},{"c":19.96,"h":19.9602,"l":19.945,"n":82,"o":19.95,"t":"2026-10-22T14:40:00Z","v":41658,"vw":19.955205},{"c":19.96,"h":19.96,"l":19.9475,"n":33,"o":19.96,"t":"2026-10-22T14:45:00Z","v":8854,"vw":19.955334},{"c":19.97,"h":19.98,"l":19.96,"n":41,"o":19.96,"t":"2026-10-22T14:50:00Z","v":22079,"vw":19.970047},{"c":19.965,"h":19.98,"l":19.955,"n":66,"o":19.97,"t":"2026-10-22T14:55:00Z","v":56240,"vw":19.969488},{"c":19.975,"h":19.99,"l":19.965,"n":80,"o":19.965,"t":"2026-10-22T15:00:00Z","v":52318,"vw":19.978827},{"c":19.965,"h":19.985,"l":19.965,"n":65,"o":19.965,"t":"2026-10-22T15:05:00Z","v":42950,"vw":19.972071},{"c":19.94,"h":19.96,"l":19.93,"n":62,"o":19.96,"t":"2026-10-22T15:10:00Z","v":63284,"vw":19.945443},{"c":19.92,"h":19.945,"l":19.9,"n":84,"o":19.94,"t":"2026-10-22T15:15:00Z","v":35763,"vw":19.914379},{"c":19.9005,"h":19.93,"l":19.9005,"n":61,"o":19.9274,"t":"2026-10-22T15:20:00Z","v":15707,"vw":19.920637},{"c":19.905,"h":19.91,"l":19.8901,"n":79,"o":19.9,"t":"2026-10-22T15:25:00Z","v":87132,"vw":19.900789},{"c":19.9,"h":19.915,"l":19.8999,"n":68,"o":19.9,"t":"2026-10-22T15:30:00Z","v":30070,"vw":19.907078},{"c":19.905,"h":19.91,"l":19.8999,"n":40,"o":19.9,"t":"2026-10-22T15:35:00Z","v":21332,"vw":19.905466},{"c":19.915,"h":19.93,"l":19.9,"n":148,"o":19.9001,"t":"2026-10-22T15:40:00Z","v":88052,"vw":19.909185},{"c":19.905,"h":19.925,"l":19.9,"n":72,"o":19.9101,"t":"2026-10-22T15:45:00Z","v":33309,"vw":19.914804},{"c":19.9061,"h":19.92,"l":19.905,"n":65,"o":19.91,"t":"2026-10-22T15:50:00Z","v":25296,"vw":19.914987},{"c":19.915,"h":19.93,"l":19.9001,"n":39,"o":19.905,"t":"2026-10-22T15:55:00Z","v":35887,"vw":19.916801},{"c":19.95,"h":19.96,"l":19.92,"n":80,"o":19.92,"t":"2026-10-22T16:00:00Z","v":48492,"vw":19.943112},{"c":19.96,"h":19.96,"l":19.935,"n":31,"o":19.9414,"t":"2026-10-22T16:05:00Z","v":14067,"vw":19.949172},{"c":19.955,"h":19.97,"l":19.955,"n":39,"o":19.96,"t":"2026-10-22T16:10:00Z","v":33855,"vw":19.959579},{"c":19.96,"h":19.975,"l":19.96,"n":49,"o":19.96,"t":"2026-10-22T16:15:00Z","v":52722,"vw":19.964031},{"c":19.965,"h":19.98,"l":19.9644,"n":49,"o":19.9674,"t":"2026-10-22T16:20:00Z","v":16498,"vw":19.970157},{"c":19.9501,"h":19.96,"l":19.945,"n":59,"o":19.96,"t":"2026-10-22T16:25:00Z","v":39486,"vw":19.950118},{"c":19.945,"h":19.9598,"l":19.945,"n":39,"o":19.9498,"t":"2026-10-22T16:30:00Z","v":21632,"vw":19.952278},{"c":19.955,"h":19.96,"l":19.945,"n":121,"o":19.945,"t":"2026-10-22T16:35:00Z","v":22882,"vw":19.953239},{"c":19.9558,"h":19.965,"l":19.9501,"n":63,"o":19.96,"t":"2026-10-22T16:40:00Z","v":27415,"vw":19.959147},{"c":19.955,"h":19.96,"l":19.9536,"n":27,"o":19.9536,"t":"2026-10-22T16:45:00Z","v":9892,"vw":19.955067},{"c":19.965,"h":19.97,"l":19.9537,"n":87,"o":19.955,"t":"2026-10-22T16:50:00Z","v":48883,"vw":19.958343},{"c":19.9889,"h":19.991,"l":19.965,"n":81,"o":19.965,"t":"2026-10-22T16:55:00Z","v":36938,"vw":19.9801},{"c":19.985,"h":19.9998,"l":19.9833,"n":53,"o":19.986,"t":"2026-10-22T17:00:00Z","v":40960,"vw":19.988828},{"c":19.985,"h":20,"l":19.985,"n":43,"o":19.985,"t":"2026-10-22T17:05:00Z","v":18669,"vw":19.989478},{"c":19.99,"h":19.99,"l":19.98,"n":59,"o":19.985,"t":"2026-10-22T17:10:00Z","v":60512,"vw":19.9854},{"c":20.005,"h":20.0076,"l":19.995,"n":41,"o":19.995,"t":"2026-10-22T17:15:00Z","v":29220,"vw":20.00054},{"c":20,"h":20.005,"l":19.995,"n":35,"o":20,"t":"2026-10-22T17:20:00Z","v":16158,"vw":19.998569},{"c":20,"h":20,"l":19.99,"n":25,"o":19.9916,"t":"2026-10-22T17:25:00Z","v":19856,"vw":19.996298},{"c":20.005,"h":20.005,"l":19.995,"n":69,"o":19.995,"t":"2026-10-22T17:30:00Z","v":53589,"vw":19.996469},{"c":20.011,"h":20.0189,"l":20.005,"n":58,"o":20.005,"t":"2026-10-22T17:35:00Z","v":33032,"vw":20.009334},{"c":20.025,"h":20.025,"l":20,"n":42,"o":20.01,"t":"2026-10-22T17:40:00Z","v":13112,"vw":20.007181},{"c":20.05,"h":20.05,"l":20.025,"n":97,"o":20.025,"t":"2026-10-22T17:45:00Z","v":36602,"vw":20.044931},{"c":20.065,"h":20.0723,"l":20.06,"n":45,"o":20.07,"t":"2026-10-22T17:50:00Z","v":25198,"vw":20.065731},{"c":20.06,"h":20.075,"l":20.055,"n":120,"o":20.065,"t":"2026-10-22T17:55:00Z","v":115849,"vw":20.060933},{"c":20.0301,"h":20.06,"l":20.025,"n":95,"o":20.06,"t":"2026-10-22T18:00:00Z","v":65385,"vw":20.035044},{"c":20.035,"h":20.04,"l":20.03,"n":55,"o":20.04,"t":"2026-10-22T18:05:00Z","v":63614,"vw":20.037021},{"c":20.03,"h":20.04,"l":20.02,"n":156,"o":20.04,"t":"2026-10-22T18:10:00Z","v":84245,"vw":20.031243},{"c":20.01,"h":20.03,"l":20.005,"n":49,"o":20.03,"t":"2026-10-22T18:15:00Z","v":42105,"vw":20.009537},{"c":19.9911,"h":20,"l":19.99,"n":93,"o":20,"t":"2026-10-22T18:20:00Z","v":49002,"vw":19.99433},{"c":20.0199,"h":20.025,"l":19.985,"n":70,"o":19.995,"t":"2026-10-22T18:25:00Z","v":45707,"vw":19.995582},{"c":20.015,"h":20.026,"l":20.005,"n":57,"o":20.02,"t":"2026-10-22T18:30:00Z","v":12959,"vw":20.009742},{"c":20.01,"h":20.02,"l":20.01,"n":35,"o":20.015,"t":"2026-10-22T18:35:00Z","v":6707,"vw":20.015645},{"c":20.025,"h":20.025,"l":20.01,"n":45,"o":20.015,"t":"2026-10-22T18:40:00Z","v":23789,"vw":20.016473},{"c":20.025,"h":20.03,"l":20.0101,"n":52,"o":20.026,"t":"2026-10-22T18:45:00Z","v":20525,"vw":20.02292},{"c":20.025,"h":20.03,"l":20.02,"n":17,"o":20.025,"t":"2026-10-22T18:50:00Z","v":22531,"vw":20.028485},{"c":20.03,"h":20.03,"l":20.0215,"n":32,"o":20.025,"t":"2026-10-22T18:55:00Z","v":311832,"vw":20.029734},{"c":20.03,"h":20.04,"l":20.025,"n":70,"o":20.03,"t":"2026-10-22T19:00:00Z","v":28402,"vw":20.030574},{"c":20.035,"h":20.035,"l":20.025,"n":30,"o":20.035,"t":"2026-10-22T19:05:00Z","v":21081,"vw":20.029038},{"c":20.035,"h":20.0498,"l":20.035,"n":93,"o":20.035,"t":"2026-10-22T19:10:00Z","v":85452,"vw":20.041733},{"c":20.035,"h":20.04,"l":20.03,"n":36,"o":20.035,"t":"2026-10-22T19:15:00Z","v":33997,"vw":20.034924},{"c":20.045,"h":20.05,"l":20.035,"n":43,"o":20.035,"t":"2026-10-22T19:20:00Z","v":13779,"vw":20.038406},{"c":20.024,"h":20.0401,"l":20.024,"n":54,"o":20.04,"t":"2026-10-22T19:25:00Z","v":23350,"vw":20.033888},{"c":20.025,"h":20.035,"l":20.02,"n":59,"o":20.03,"t":"2026-10-22T19:30:00Z","v":34295,"vw":20.026856},{"c":20.02,"h":20.03,"l":20.02,"n":62,"o":20.0201,"t":"2026-10-22T19:35:00Z","v":27532,"vw":20.022761},{"c":20.0118,"h":20.0299,"l":20.0118,"n":90,"o":20.015,"t":"2026-10-22T19:40:00Z","v":78356,"vw":20.021513},{"c":20.015,"h":20.02,"l":20.01,"n":66,"o":20.02,"t":"2026-10-22T19:45:00Z","v":40743,"vw":20.01703},{"c":20.02,"h":20.0277,"l":20.015,"n":440,"o":20.015,"t":"2026-10-22T19:50:00Z","v":36447,"vw":20.021906},{"c":20.03,"h":20.03,"l":20.0101,"n":337,"o":20.025,"t":"2026-10-22T19:55:00Z","v":130996,"vw":20.023871},{"c":20.02,"h":20.02,"l":20.02,"n":9,"o":20.02,"t":"2026-10-22T20:00:00Z","v":11749,"vw":20.02},{"c":19.99,"h":20,"l":19.99,"n":2,"o":20,"t":"2026-10-22T20:05:00Z","v":5000,"vw":19.994},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-22T20:10:00Z","v":2000,"vw":20},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-22T20:15:00Z","v":4161,"vw":20}],"history":[{"c":13.54,"h":13.625,"l":13.49,"n":4699,"o":13.58,"t":"2024-10-21T04:00:00Z","v":1596037,"vw":13.54563},{"c":13.75,"h":13.79,"l":13.64,"n":4476,"o":13.64,"t":"2024-10-22T04:00:00Z","v":2276157,"vw":13.745505},{"c":13.71,"h":13.74,"l":13.634,"n":4300,"o":13.69,"t":"2024-10-23T04:00:00Z","v":1810919,"vw":13.684373},{"c":13.71,"h":13.8087,"l":13.604,"n":4957,"o":13.77,"t":"2024-10-24T04:00:00Z","v":2384055,"vw":13.670477},{"c":13.76,"h":13.795,"l":13.7,"n":5015,"o":13.72,"t":"2024-10-25T04:00:00Z","v":1567494,"vw":13.749074},{"c":13.43,"h":13.47,"l":13.38,"n":7998,"o":13.4,"t":"2024-10-28T04:00:00Z","v":3455637,"vw":13.425998},{"c":13.41,"h":13.45,"l":13.3301,"n":4844,"o":13.42,"t":"2024-10-29T04:00:00Z","v":2062646,"vw":13.395485},{"c":13.56,"h":13.57,"l":13.435,"n":4816,"o":13.47,"t":"2024-10-30T04:00:00Z","v":1710453,"vw":13.518423},{"c":13.64,"h":13.665,"l":13.505,"n":5805,"o":13.56,"t":"2024-10-31T04:00:00Z","v":4129444,"vw":13.552549},{"c":13.53,"h":13.725,"l":13.51,"n":5284,"o":13.71,"t":"2024-11-01T04:00:00Z","v":2383719,"vw":13.587666},{"c":13.72,"h":13.735,"l":13.645,"n":6706,"o":13.67,"t":"2024-11-04T05:00:00Z","v":2385324,"vw":13.697402},{"c":13.79,"h":13.85,"l":13.74,"n":5056,"o":13.81,"t":"2024-11-05T05:00:00Z","v":1543687,"vw":13.806445},{"c":13.66,"h":13.735,"l":13.49,"n":5680,"o":13.49,"t":"2024-11-06T05:00:00Z","v":2960991,"vw":13.644429},{"c":13.79,"h":13.825,"l":13.6545,"n":5332,"o":13.69,"t":"2024-11-07T05:00:00Z","v":1919526,"vw":13.758449},{"c":13.6,"h":13.685,"l":13.55,"n":5138,"o":13.68,"t":"2024-11-08T05:00:00Z","v":1951448,"vw":13.588747},{"c":13.38,"h":13.43,"l":13.3312,"n":5896,"o":13.41,"t":"2024-11-11T05:00:00Z","v":2739500,"vw":13.370542},{"c":13.3,"h":13.45,"l":13.3,"n":9093,"o":13.42,"t":"2024-11-12T05:00:00Z","v":2290454,"vw":13.347699},{"c":13.26,"h":13.3274,"l":13.163,"n":6541,"o":13.245,"t":"2024-11-13T05:00:00Z","v":3910246,"vw":13.255927},{"c":13.24,"h":13.36,"l":13.22,"n":5473,"o":13.35,"t":"2024-11-14T05:00:00Z","v":2532567,"vw":13.276694},{"c":13.18,"h":13.335,"l":13.17,"n":5021,"o":13.27,"t":"2024-11-15T05:00:00Z","v":2213824,"vw":13.232047},{"c":13.46,"h":13.495,"l":13.28,"n":5138,"o":13.29,"t":"2024-11-18T05:00:00Z","v":2813862,"vw":13.442042},{"c":13.5,"h":13.5471,"l":13.45,"n":5590,"o":13.51,"t":"2024-11-19T05:00:00Z","v":3088879,"vw":13.50578},{"c":13.52,"h":13.56,"l":13.4701,"n":4512,"o":13.55,"t":"2024-11-20T05:00:00Z","v":2884001,"vw":13.509906},{"c":13.59,"h":13.63,"l":13.52,"n":5380,"o":13.61,"t":"2024-11-21T05:00:00Z","v":3145849,"vw":13.567327},{"c":13.63,"h":13.655,"l":13.52,"n":4372,"o":13.53,"t":"2024-11-22T05:00:00Z","v":2436483,"vw":13.617003},{"c":13.44,"h":13.56,"l":13.405,"n":5633,"o":13.53,"t":"2024-11-25T05:00:00Z","v":2456357,"vw":13.452049},{"c":13.44,"h":13.585,"l":13.36,"n":5992,"o":13.51,"t":"2024-11-26T05:00:00Z","v":3105776,"vw":13.451537},{"c":13.36,"h":13.4601,"l":13.33,"n":5135,"o":13.4,"t":"2024-11-27T05:00:00Z","v":3058115,"vw":13.392057},{"c":13.4,"h":13.47,"l":13.372,"n":6266,"o":13.41,"t":"2024-11-29T05:00:00Z","v":2472486,"vw":13.421238},{"c":13.28,"h":13.36,"l":13.2609,"n":7838,"o":13.35,"t":"2024-12-02T05:00:00Z","v":4052178,"vw":13.295414},{"c":13.43,"h":13.477,"l":13.36,"n":11914,"o":13.4,"t":"2024-12-03T05:00:00Z","v":9981949,"vw":13.44377},{"c":13.35,"h":13.47,"l":13.32,"n":9255,"o":13.45,"t":"2024-12-04T05:00:00Z","v":5503503,"vw":13.37653},{"c":13.37,"h":13.4001,"l":13.3,"n":8658,"o":13.36,"t":"2024-12-05T05:00:00Z","v":10325332,"vw":13.32262},{"c":13.26,"h":13.3,"l":13.21,"n":5721,"o":13.27,"t":"2024-12-06T05:00:00Z","v":2980598,"vw":13.254562},{"c":13.37,"h":13.4673,"l":13.37,"n":8478,"o":13.4,"t":"2024-12-09T05:00:00Z","v":4516158,"vw":13.416599},{"c":13.4,"h":13.45,"l":13.3714,"n":4425,"o":13.38,"t":"2024-12-10T05:00:00Z","v":6062979,"vw":13.402298},{"c":13.58,"h":13.59,"l":13.4899,"n":3753,"o":13.49,"t":"2024-12-11T05:00:00Z","v":4327788,"vw":13.558492},{"c":13.52,"h":13.5399,"l":13.405,"n":5699,"o":13.49,"t":"2024-12-12T05:00:00Z","v":3495038,"vw":13.48003},{"c":13.52,"h":13.5462,"l":13.485,"n":4648,"o":13.5,"t":"2024-12-13T05:00:00Z","v":4551181,"vw":13.514056},{"c":13.42,"h":13.495,"l":13.42,"n":6481,"o":13.49,"t":"2024-12-16T05:00:00Z","v":5666086,"vw":13.453028},{"c":13.34,"h":13.35,"l":13.245,"n":5061,"o":13.34,"t":"2024-12-17T05:00:00Z","v":4158329,"vw":13.292055},{"c":13.21,"h":13.405,"l":13.21,"n":9208,"o":13.35,"t":"2024-12-18T05:00:00Z","v":5527231,"vw":13.33115},{"c":13.19,"h":13.31,"l":13.18,"n":10221,"o":13.29,"t":"2024-12-19T05:00:00Z","v":6723658,"vw":13.216973},{"c":13.27,"h":13.32,"l":13.17,"n":8983,"o":13.19,"t":"2024-12-20T05:00:00Z","v":8590345,"vw":13.274041},{"c":12.74,"h":12.74,"l":12.65,"n":7237,"o":12.7,"t":"2024-12-23T05:00:00Z","v":6223520,"vw":12.686877},{"c":12.8,"h":12.84,"l":12.77,"n":3722,"o":12.78,"t":"2024-12-24T05:00:00Z","v":2251516,"vw":12.810975},{"c":12.76,"h":12.84,"l":12.75,"n":8506,"o":12.84,"t":"2024-12-26T05:00:00Z","v":4654441,"vw":12.792112},{"c":12.81,"h":12.87,"l":12.79,"n":8836,"o":12.83,"t":"2024-12-27T05:00:00Z","v":6428980,"vw":12.83021},{"c":12.93,"h":13.03,"l":12.91,"n":8967,"o":12.99,"t":"2024-12-30T05:00:00Z","v":6266797,"vw":12.950338},{"c":12.99,"h":13.01,"l":12.9239,"n":7171,"o":12.94,"t":"2024-12-31T05:00:00Z","v":6414532,"vw":12.981592},{"c":13.13,"h":13.2,"l":13.1,"n":9749,"o":13.1,"t":"2025-01-02T05:00:00Z","v":7044067,"vw":13.145354},{"c":13.05,"h":13.1,"l":13.04,"n":7184,"o":13.1,"t":"2025-01-03T05:00:00Z","v":2969000,"vw":13.058629},{"c":13.08,"h":13.2,"l":13.065,"n":10471,"o":13.16,"t":"2025-01-06T05:00:00Z","v":5883353,"vw":13.123338},{"c":13.14,"h":13.18,"l":13.1332,"n":6117,"o":13.15,"t":"2025-01-07T05:00:00Z","v":3053289,"vw":13.159683},{"c":13.12,"h":13.175,"l":13.07,"n":6046,"o":13.14,"t":"2025-01-08T05:00:00Z","v":4955239,"vw":13.102543},{"c":13.45,"h":13.53,"l":13.3428,"n":10267,"o":13.51,"t":"2025-01-10T05:00:00Z","v":6368411,"vw":13.419462},{"c":13.52,"h":13.565,"l":13.46,"n":8104,"o":13.46,"t":"2025-01-13T05:00:00Z","v":14411533,"vw":13.534384},{"c":13.53,"h":13.53,"l":13.4501,"n":8784,"o":13.47,"t":"2025-01-14T05:00:00Z","v":4966332,"vw":13.498189},{"c":13.7,"h":13.73,"l":13.58,"n":7709,"o":13.59,"t":"2025-01-15T05:00:00Z","v":5440090,"vw":13.63493},{"c":13.66,"h":13.685,"l":13.56,"n":6982,"o":13.67,"t":"2025-01-16T05:00:00Z","v":6010829,"vw":13.629719},{"c":13.6,"h":13.6799,"l":13.5526,"n":7642,"o":13.58,"t":"2025-01-17T05:00:00Z","v":3631998,"vw":13.626266},{"c":13.57,"h":13.57,"l":13.49,"n":13132,"o":13.49,"t":"2025-01-21T05:00:00Z","v":7034827,"vw":13.544515},{"c":13.54,"h":13.58,"l":13.5219,"n":5683,"o":13.54,"t":"2025-01-22T05:00:00Z","v":3799282,"vw":13.551216},{"c":13.51,"h":13.6286,"l":13.474,"n":7029,"o":13.58,"t":"2025-01-23T05:00:00Z","v":4584883,"vw":13.545963},{"c":13.51,"h":13.55,"l":13.45,"n":5060,"o":13.55,"t":"2025-01-24T05:00:00Z","v":3105348,"vw":13.496904},{"c":13.27,"h":13.405,"l":13.205,"n":9136,"o":13.4,"t":"2025-01-27T05:00:00Z","v":9398050,"vw":13.277512},{"c":13.3,"h":13.325,"l":13.24,"n":6460,"o":13.32,"t":"2025-01-28T05:00:00Z","v":3303427,"vw":13.287252},{"c":13.33,"h":13.3899,"l":13.29,"n":5262,"o":13.32,"t":"2025-01-29T05:00:00Z","v":3342154,"vw":13.343762},{"c":13.33,"h":13.42,"l":13.32,"n":6792,"o":13.35,"t":"2025-01-30T05:00:00Z","v":3621282,"vw":13.368022},{"c":13.31,"h":13.345,"l":13.23,"n":8029,"o":13.28,"t":"2025-01-31T05:00:00Z","v":6710130,"vw":13.2965},{"c":13.43,"h":13.46,"l":13.33,"n":11542,"o":13.385,"t":"2025-02-03T05:00:00Z","v":9744346,"vw":13.409684},{"c":13.48,"h":13.52,"l":13.23,"n":7831,"o":13.23,"t":"2025-02-04T05:00:00Z","v":5759973,"vw":13.462767},{"c":13.37,"h":13.43,"l":13.3401,"n":7058,"o":13.37,"t":"2025-02-05T05:00:00Z","v":3218651,"vw":13.375126},{"c":13.39,"h":13.43,"l":13.3299,"n":5787,"o":13.42,"t":"2025-02-06T05:00:00Z","v":3390544,"vw":13.386117},{"c":13.4,"h":13.47,"l":13.39,"n":4817,"o":13.45,"t":"2025-02-07T05:00:00Z","v":2507460,"vw":13.431806},{"c":13.6,"h":13.61,"l":13.51,"n":18139,"o":13.53,"t":"2025-02-10T05:00:00Z","v":33950741,"vw":13.590128},{"c":13.7,"h":13.73,"l":13.6701,"n":6350,"o":13.68,"t":"2025-02-11T05:00:00Z","v":3744071,"vw":13.705392},{"c":13.56,"h":13.66,"l":13.56,"n":6991,"o":13.61,"t":"2025-02-12T05:00:00Z","v":3705348,"vw":13.601772},{"c":13.6,"h":13.615,"l":13.52,"n":5008,"o":13.52,"t":"2025-02-13T05:00:00Z","v":2185439,"vw":13.594734},{"c":13.63,"h":13.735,"l":13.6201,"n":4466,"o":13.7,"t":"2025-02-14T05:00:00Z","v":2405425,"vw":13.663662},{"c":13.81,"h":13.84,"l":13.69,"n":8221,"o":13.71,"t":"2025-02-18T05:00:00Z","v":3867142,"vw":13.776961},{"c":13.93,"h":13.9652,"l":13.86,"n":5348,"o":13.93,"t":"2025-02-19T05:00:00Z","v":2475150,"vw":13.91291},{"c":13.97,"h":14,"l":13.93,"n":6274,"o":13.95,"t":"2025-02-20T05:00:00Z","v":3507849,"vw":13.96221},{"c":13.77,"h":13.9188,"l":13.76,"n":5118,"o":13.89,"t":"2025-02-21T05:00:00Z","v":2903793,"vw":13.841505},{"c":13.73,"h":13.74,"l":13.67,"n":8989,"o":13.72,"t":"2025-02-24T05:00:00Z","v":5540736,"vw":13.713312},{"c":13.56,"h":13.685,"l":13.4901,"n":7257,"o":13.68,"t":"2025-02-25T05:00:00Z","v":3834249,"vw":13.548888},{"c":13.46,"h":13.5,"l":13.41,"n":4881,"o":13.48,"t":"2025-02-26T05:00:00Z","v":2547855,"vw":13.451754},{"c":13.46,"h":13.52,"l":13.43,"n":5662,"o":13.49,"t":"2025-02-27T05:00:00Z","v":3460139,"vw":13.479599},{"c":13.36,"h":13.38,"l":13.31,"n":9291,"o":13.38,"t":"2025-02-28T05:00:00Z","v":5579951,"vw":13.34559},{"c":13.26,"h":13.42,"l":13.23,"n":15194,"o":13.4,"t":"2025-03-03T05:00:00Z","v":12044581,"vw":13.319582},{"c":13.285,"h":13.32,"l":13.18,"n":10850,"o":13.29,"t":"2025-03-04T05:00:00Z","v":4867434,"vw":13.271496},{"c":13.25,"h":13.26,"l":13.115,"n":6217,"o":13.18,"t":"2025-03-05T05:00:00Z","v":5400621,"vw":13.197436},{"c":13.22,"h":13.26,"l":13.175,"n":6598,"o":13.22,"t":"2025-03-06T05:00:00Z","v":3720290,"vw":13.223254},{"c":13.32,"h":13.3768,"l":13.229,"n":6960,"o":13.3,"t":"2025-03-07T05:00:00Z","v":3599822,"vw":13.302168},{"c":13.24,"h":13.3858,"l":13.23,"n":4868,"o":13.36,"t":"2025-03-10T04:00:00Z","v":4474629,"vw":13.306961},{"c":13.31,"h":13.38,"l":13.2822,"n":7340,"o":13.34,"t":"2025-03-11T04:00:00Z","v":8497662,"vw":13.323418},{"c":13.32,"h":13.35,"l":13.2701,"n":5240,"o":13.31,"t":"2025-03-12T04:00:00Z","v":2551936,"vw":13.310622},{"c":13.28,"h":13.38,"l":13.26,"n":5026,"o":13.27,"t":"2025-03-13T04:00:00Z","v":2789625,"vw":13.317483},{"c":13.32,"h":13.34,"l":13.25,"n":4585,"o":13.27,"t":"2025-03-14T04:00:00Z","v":2634064,"vw":13.29901},{"c":13.43,"h":13.45,"l":13.3801,"n":5070,"o":13.4,"t":"2025-03-17T04:00:00Z","v":3318898,"vw":13.413334},{"c":13.4,"h":13.52,"l":13.4,"n":4636,"o":13.5,"t":"2025-03-18T04:00:00Z","v":2549631,"vw":13.454284},{"c":13.48,"h":13.49,"l":13.415,"n":6265,"o":13.4451,"t":"2025-03-19T04:00:00Z","v":8061221,"vw":13.455769},{"c":13.5,"h":13.51,"l":13.35,"n":5535,"o":13.42,"t":"2025-03-20T04:00:00Z","v":6344708,"vw":13.477107},{"c":13.42,"h":13.465,"l":13.41,"n":4657,"o":13.45,"t":"2025-03-21T04:00:00Z","v":2128166,"vw":13.437582},{"c":13.47,"h":13.49,"l":13.42,"n":4781,"o":13.44,"t":"2025-03-24T04:00:00Z","v":2443735,"vw":13.460601},{"c":13.48,"h":13.54,"l":13.43,"n":5213,"o":13.52,"t":"2025-03-25T04:00:00Z","v":2489895,"vw":13.480546},{"c":13.47,"h":13.545,"l":13.47,"n":5070,"o":13.49,"t":"2025-03-26T04:00:00Z","v":2248804,"vw":13.505064},{"c":13.51,"h":13.52,"l":13.41,"n":4068,"o":13.41,"t":"2025-03-27T04:00:00Z","v":1892039,"vw":13.486367},{"c":13.46,"h":13.49,"l":13.4,"n":4657,"o":13.49,"t":"2025-03-28T04:00:00Z","v":2449279,"vw":13.447006},{"c":13.63,"h":13.67,"l":13.505,"n":7177,"o":13.54,"t":"2025-03-31T04:00:00Z","v":5104102,"vw":13.634731},{"c":13.65,"h":13.7,"l":13.62,"n":23399,"o":13.67,"t":"2025-04-01T04:00:00Z","v":13629704,"vw":13.653651},{"c":13.73,"h":13.74,"l":13.615,"n":13061,"o":13.62,"t":"2025-04-02T04:00:00Z","v":3590662,"vw":13.693648},{"c":13.18,"h":13.2501,"l":13.16,"n":10399,"o":13.17,"t":"2025-04-03T04:00:00Z","v":5387123,"vw":13.204317},{"c":12.69,"h":12.78,"l":12.5,"n":11789,"o":12.65,"t":"2025-04-04T04:00:00Z","v":9287410,"vw":12.649162},{"c":12.5,"h":12.895,"l":12.465,"n":18873,"o":12.57,"t":"2025-04-07T04:00:00Z","v":14260903,"vw":12.560927},{"c":12.21,"h":12.65,"l":12.17,"n":8845,"o":12.62,"t":"2025-04-08T04:00:00Z","v":6150856,"vw":12.38639},{"c":12.71,"h":12.725,"l":12.015,"n":13637,"o":12.12,"t":"2025-04-09T04:00:00Z","v":15713728,"vw":12.274028},{"c":12.51,"h":12.535,"l":12.3801,"n":11012,"o":12.5,"t":"2025-04-10T04:00:00Z","v":6962545,"vw":12.467404},{"c":12.69,"h":12.72,"l":12.515,"n":9095,"o":12.52,"t":"2025-04-11T04:00:00Z","v":6910605,"vw":12.60485},{"c":12.67,"h":12.77,"l":12.6199,"n":7747,"o":12.75,"t":"2025-04-14T04:00:00Z","v":4140558,"vw":12.672876},{"c":12.64,"h":12.67,"l":12.57,"n":4212,"o":12.62,"t":"2025-04-15T04:00:00Z","v":3421972,"vw":12.6096},{"c":12.79,"h":12.8,"l":12.69,"n":5978,"o":12.69,"t":"2025-04-16T04:00:00Z","v":6611167,"vw":12.768591},{"c":12.89,"h":12.9675,"l":12.825,"n":4748,"o":12.85,"t":"2025-04-17T04:00:00Z","v":2852520,"vw":12.900387},{"c":12.79,"h":12.84,"l":12.7102,"n":5486,"o":12.82,"t":"2025-04-21T04:00:00Z","v":3742214,"vw":12.765104},{"c":12.82,"h":12.92,"l":12.805,"n":4869,"o":12.85,"t":"2025-04-22T04:00:00Z","v":3134535,"vw":12.85131},{"c":12.73,"h":12.845,"l":12.65,"n":6966,"o":12.79,"t":"2025-04-23T04:00:00Z","v":4276603,"vw":12.740505},{"c":12.83,"h":12.84,"l":12.7199,"n":5310,"o":12.78,"t":"2025-04-24T04:00:00Z","v":2914631,"vw":12.77779},{"c":12.86,"h":12.86,"l":12.755,"n":5180,"o":12.76,"t":"2025-04-25T04:00:00Z","v":3159810,"vw":12.821266},{"c":12.8,"h":12.825,"l":12.74,"n":8026,"o":12.81,"t":"2025-04-28T04:00:00Z","v":5145812,"vw":12.790372},{"c":12.64,"h":12.74,"l":12.6301,"n":4335,"o":12.73,"t":"2025-04-29T04:00:00Z","v":2324709,"vw":12.665424},{"c":12.44,"h":12.5866,"l":12.39,"n":12462,"o":12.551,"t":"2025-04-30T04:00:00Z","v":11544314,"vw":12.455309},{"c":12.48,"h":12.52,"l":12.3548,"n":20821,"o":12.41,"t":"2025-05-01T04:00:00Z","v":16796677,"vw":12.44935},{"c":12.54,"h":12.59,"l":12.455,"n":11814,"o":12.57,"t":"2025-05-02T04:00:00Z","v":6484454,"vw":12.515074},{"c":12.45,"h":12.54,"l":12.435,"n":6333,"o":12.53,"t":"2025-05-05T04:00:00Z","v":4189201,"vw":12.464555},{"c":12.63,"h":12.72,"l":12.61,"n":5209,"o":12.67,"t":"2025-05-06T04:00:00Z","v":3472602,"vw":12.653211},{"c":12.5,"h":12.625,"l":12.48,"n":7772,"o":12.62,"t":"2025-05-07T04:00:00Z","v":4853543,"vw":12.545083},{"c":12.64,"h":12.66,"l":12.58,"n":5238,"o":12.58,"t":"2025-05-08T04:00:00Z","v":4216258,"vw":12.633407},{"c":12.76,"h":12.78,"l":12.715,"n":5693,"o":12.73,"t":"2025-05-09T04:00:00Z","v":3739185,"vw":12.750594},{"c":12.84,"h":12.955,"l":12.82,"n":8392,"o":12.93,"t":"2025-05-12T04:00:00Z","v":7118276,"vw":12.875764},{"c":13.01,"h":13.05,"l":12.88,"n":5606,"o":12.89,"t":"2025-05-13T04:00:00Z","v":3743385,"vw":12.988801},{"c":12.93,"h":12.99,"l":12.92,"n":3893,"o":12.96,"t":"2025-05-14T04:00:00Z","v":2178503,"vw":12.965087},{"c":12.8,"h":12.82,"l":12.725,"n":4494,"o":12.78,"t":"2025-05-15T04:00:00Z","v":2524636,"vw":12.780952},{"c":12.74,"h":12.775,"l":12.715,"n":4833,"o":12.75,"t":"2025-05-16T04:00:00Z","v":2773405,"vw":12.750884},{"c":12.7,"h":12.7665,"l":12.66,"n":4278,"o":12.73,"t":"2025-05-19T04:00:00Z","v":2554669,"vw":12.715075},{"c":12.88,"h":12.89,"l":12.7405,"n":6453,"o":12.78,"t":"2025-05-20T04:00:00Z","v":2793459,"vw":12.837853},{"c":12.86,"h":12.95,"l":12.86,"n":5697,"o":12.95,"t":"2025-05-21T04:00:00Z","v":3777297,"vw":12.902961},{"c":12.78,"h":12.83,"l":12.745,"n":5366,"o":12.78,"t":"2025-05-22T04:00:00Z","v":2352023,"vw":12.794139},{"c":12.86,"h":12.88,"l":12.76,"n":5574,"o":12.76,"t":"2025-05-23T04:00:00Z","v":2661034,"vw":12.848244},{"c":12.76,"h":12.78,"l":12.7,"n":5614,"o":12.77,"t":"2025-05-27T04:00:00Z","v":3725818,"vw":12.740575},{"c":12.7,"h":12.8299,"l":12.7,"n":4671,"o":12.81,"t":"2025-05-28T04:00:00Z","v":2835424,"vw":12.768242},{"c":12.64,"h":12.6999,"l":12.61,"n":4419,"o":12.68,"t":"2025-05-29T04:00:00Z","v":2323802,"vw":12.637433},{"c":12.54,"h":12.6,"l":12.47,"n":6362,"o":12.58,"t":"2025-05-30T04:00:00Z","v":3719049,"vw":12.532409},{"c":12.8,"h":12.848,"l":12.74,"n":7153,"o":12.84,"t":"2025-06-02T04:00:00Z","v":8819011,"vw":12.808314},{"c":12.89,"h":12.91,"l":12.78,"n":5696,"o":12.8,"t":"2025-06-03T04:00:00Z","v":2640575,"vw":12.872992},{"c":12.83,"h":12.92,"l":12.77,"n":5069,"o":12.89,"t":"2025-06-04T04:00:00Z","v":2479660,"vw":12.844513},{"c":12.89,"h":12.97,"l":12.89,"n":6432,"o":12.95,"t":"2025-06-05T04:00:00Z","v":2763218,"vw":12.915302},{"c":12.98,"h":13,"l":12.9,"n":3665,"o":12.9,"t":"2025-06-06T04:00:00Z","v":2178009,"vw":12.96433},{"c":12.99,"h":13.02,"l":12.93,"n":5511,"o":12.98,"t":"2025-06-09T04:00:00Z","v":3733509,"vw":12.984645},{"c":12.95,"h":13.05,"l":12.93,"n":33362,"o":13.01,"t":"2025-06-10T04:00:00Z","v":24821780,"vw":12.984349},{"c":13.16,"h":13.195,"l":13.03,"n":5449,"o":13.06,"t":"2025-06-11T04:00:00Z","v":3101277,"vw":13.11056},{"c":13.17,"h":13.196,"l":13.1033,"n":4551,"o":13.13,"t":"2025-06-12T04:00:00Z","v":3276266,"vw":13.156807},{"c":13.54,"h":13.6185,"l":13.435,"n":7772,"o":13.48,"t":"2025-06-13T04:00:00Z","v":5288907,"vw":13.51941},{"c":13.54,"h":13.57,"l":13.315,"n":15733,"o":13.53,"t":"2025-06-16T04:00:00Z","v":10428378,"vw":13.47059},{"c":13.81,"h":13.84,"l":13.6598,"n":8674,"o":13.67,"t":"2025-06-17T04:00:00Z","v":5150559,"vw":13.755042},{"c":13.865,"h":13.92,"l":13.715,"n":7969,"o":13.88,"t":"2025-06-18T04:00:00Z","v":7370149,"vw":13.820501},{"c":13.9,"h":13.96,"l":13.865,"n":6925,"o":13.89,"t":"2025-06-20T04:00:00Z","v":5311957,"vw":13.91006},{"c":13.42,"h":13.94,"l":13.42,"n":17378,"o":13.92,"t":"2025-06-23T04:00:00Z","v":11657940,"vw":13.698445},{"c":13.08,"h":13.16,"l":13.03,"n":9785,"o":13.11,"t":"2025-06-24T04:00:00Z","v":6302352,"vw":13.104469},{"c":13.05,"h":13.13,"l":13.01,"n":6828,"o":13.06,"t":"2025-06-25T04:00:00Z","v":5114536,"vw":13.064205},{"c":13.1,"h":13.16,"l":13.0501,"n":6022,"o":13.06,"t":"2025-06-26T04:00:00Z","v":3664475,"vw":13.10918},{"c":13.03,"h":13.11,"l":13,"n":5499,"o":13.06,"t":"2025-06-27T04:00:00Z","v":4088761,"vw":13.054448},{"c":13.04,"h":13.0694,"l":13,"n":10049,"o":13.04,"t":"2025-06-30T04:00:00Z","v":4148539,"vw":13.028678},{"c":13.11,"h":13.11,"l":13.01,"n":6833,"o":13.03,"t":"2025-07-01T04:00:00Z","v":4644404,"vw":13.075282},{"c":13.32,"h":13.3299,"l":13.12,"n":10057,"o":13.16,"t":"2025-07-02T04:00:00Z","v":3506105,"vw":13.225159},{"c":13.32,"h":13.3599,"l":13.26,"n":5558,"o":13.32,"t":"2025-07-03T04:00:00Z","v":3382408,"vw":13.298893},{"c":13.29,"h":13.315,"l":13.1901,"n":6030,"o":13.22,"t":"2025-07-07T04:00:00Z","v":3317563,"vw":13.253724},{"c":13.32,"h":13.38,"l":13.26,"n":3445,"o":13.28,"t":"2025-07-08T04:00:00Z","v":2939611,"vw":13.322984},{"c":13.31,"h":13.32,"l":13.23,"n":4395,"o":13.27,"t":"2025-07-09T04:00:00Z","v":2922839,"vw":13.283179},{"c":13.25,"h":13.26,"l":13.2,"n":5816,"o":13.23,"t":"2025-07-10T04:00:00Z","v":7986884,"vw":13.240739},{"c":13.43,"h":13.43,"l":13.31,"n":5779,"o":13.31,"t":"2025-07-11T04:00:00Z","v":3582513,"vw":13.396896},{"c":13.32,"h":13.43,"l":13.3099,"n":6378,"o":13.41,"t":"2025-07-14T04:00:00Z","v":3945434,"vw":13.338053},{"c":13.29,"h":13.3699,"l":13.2701,"n":4759,"o":13.3,"t":"2025-07-15T04:00:00Z","v":3478146,"vw":13.300191},{"c":13.32,"h":13.33,"l":13.1826,"n":7295,"o":13.23,"t":"2025-07-16T04:00:00Z","v":5304691,"vw":13.269798},{"c":13.41,"h":13.42,"l":13.29,"n":5077,"o":13.29,"t":"2025-07-17T04:00:00Z","v":4204773,"vw":13.35748},{"c":13.45,"h":13.61,"l":13.43,"n":8838,"o":13.55,"t":"2025-07-18T04:00:00Z","v":7630533,"vw":13.499191},{"c":13.41,"h":13.46,"l":13.37,"n":7426,"o":13.415,"t":"2025-07-21T04:00:00Z","v":3589136,"vw":13.417044},{"c":13.4,"h":13.41,"l":13.33,"n":6834,"o":13.35,"t":"2025-07-22T04:00:00Z","v":4451985,"vw":13.371243},{"c":13.37,"h":13.3799,"l":13.31,"n":5102,"o":13.35,"t":"2025-07-23T04:00:00Z","v":3706916,"vw":13.342135},{"c":13.35,"h":13.39,"l":13.27,"n":6695,"o":13.34,"t":"2025-07-24T04:00:00Z","v":5347617,"vw":13.336485},{"c":13.22,"h":13.34,"l":13.22,"n":4291,"o":13.33,"t":"2025-07-25T04:00:00Z","v":2803097,"vw":13.263942},{"c":13.36,"h":13.37,"l":13.28,"n":5538,"o":13.33,"t":"2025-07-28T04:00:00Z","v":2888418,"vw":13.319044},{"c":13.53,"h":13.56,"l":13.3431,"n":8226,"o":13.36,"t":"2025-07-29T04:00:00Z","v":5637874,"vw":13.467842},{"c":13.5,"h":13.5451,"l":13.36,"n":9845,"o":13.47,"t":"2025-07-30T04:00:00Z","v":8043851,"vw":13.462444},{"c":13.37,"h":13.4318,"l":13.33,"n":7370,"o":13.4,"t":"2025-07-31T04:00:00Z","v":4654810,"vw":13.375477},{"c":13.16,"h":13.39,"l":13.15,"n":9138,"o":13.385,"t":"2025-08-01T04:00:00Z","v":5396694,"vw":13.206568},{"c":13.12,"h":13.1999,"l":13.06,"n":21122,"o":13.06,"t":"2025-08-04T04:00:00Z","v":5670572,"vw":13.14667},{"c":13.01,"h":13.095,"l":13.01,"n":11349,"o":13.07,"t":"2025-08-05T04:00:00Z","v":4959007,"vw":13.047473},{"c":12.98,"h":13.19,"l":12.95,"n":7297,"o":13.14,"t":"2025-08-06T04:00:00Z","v":4763303,"vw":13.054817},{"c":13.01,"h":13.085,"l":13,"n":8463,"o":13.05,"t":"2025-08-07T04:00:00Z","v":2665400,"vw":13.028172},{"c":12.99,"h":13.12,"l":12.965,"n":15687,"o":13.04,"t":"2025-08-08T04:00:00Z","v":16879540,"vw":13.019842},{"c":13.04,"h":13.055,"l":12.98,"n":6596,"o":13.02,"t":"2025-08-11T04:00:00Z","v":11171409,"vw":13.020317},{"c":12.99,"h":13.02,"l":12.9637,"n":5029,"o":12.98,"t":"2025-08-12T04:00:00Z","v":2532895,"vw":12.985038},{"c":12.96,"h":13.0099,"l":12.88,"n":5738,"o":12.99,"t":"2025-08-13T04:00:00Z","v":3485427,"vw":12.940851},{"c":13.01,"h":13.02,"l":12.94,"n":4949,"o":12.98,"t":"2025-08-14T04:00:00Z","v":4602983,"vw":12.991382},{"c":12.97,"h":13.01,"l":12.93,"n":4947,"o":12.93,"t":"2025-08-15T04:00:00Z","v":4377463,"vw":12.96942},{"c":12.99,"h":13.0299,"l":12.88,"n":7660,"o":12.93,"t":"2025-08-18T04:00:00Z","v":4848532,"vw":12.967931},{"c":12.9,"h":12.94,"l":12.87,"n":7022,"o":12.91,"t":"2025-08-19T04:00:00Z","v":3861908,"vw":12.904683},{"c":13.03,"h":13.04,"l":12.9601,"n":3996,"o":12.98,"t":"2025-08-20T04:00:00Z","v":1818329,"vw":13.013619},{"c":13.13,"h":13.13,"l":13.0035,"n":5229,"o":13.01,"t":"2025-08-21T04:00:00Z","v":3488700,"vw":13.103634},{"c":13.16,"h":13.18,"l":13.09,"n":4456,"o":13.09,"t":"2025-08-22T04:00:00Z","v":4512905,"vw":13.152231},{"c":13.22,"h":13.27,"l":13.05,"n":4293,"o":13.05,"t":"2025-08-25T04:00:00Z","v":2594183,"vw":13.237497},{"c":13.13,"h":13.1885,"l":13.1001,"n":6214,"o":13.14,"t":"2025-08-26T04:00:00Z","v":3751051,"vw":13.128018},{"c":13.14,"h":13.17,"l":13.1,"n":5136,"o":13.1,"t":"2025-08-27T04:00:00Z","v":2860791,"vw":13.14149},{"c":13.23,"h":13.2699,"l":13.11,"n":5142,"o":13.15,"t":"2025-08-28T04:00:00Z","v":2861366,"vw":13.185618},{"c":13.25,"h":13.26,"l":13.2019,"n":5678,"o":13.24,"t":"2025-08-29T04:00:00Z","v":3440657,"vw":13.23635},{"c":13.46,"h":13.47,"l":13.32,"n":11416,"o":13.34,"t":"2025-09-02T04:00:00Z","v":6918751,"vw":13.405287},{"c":13.33,"h":13.42,"l":13.3101,"n":16057,"o":13.4,"t":"2025-09-03T04:00:00Z","v":3732387,"vw":13.351229},{"c":13.24,"h":13.27,"l":13.2,"n":6754,"o":13.22,"t":"2025-09-04T04:00:00Z","v":4895614,"vw":13.244915},{"c":13.12,"h":13.2,"l":13.1,"n":5653,"o":13.2,"t":"2025-09-05T04:00:00Z","v":3879581,"vw":13.128163},{"c":13.22,"h":13.24,"l":13.165,"n":6359,"o":13.24,"t":"2025-09-08T04:00:00Z","v":4664647,"vw":13.207508},{"c":13.25,"h":13.34,"l":13.25,"n":4615,"o":13.34,"t":"2025-09-09T04:00:00Z","v":2468113,"vw":13.280575},{"c":13.35,"h":13.36,"l":13.27,"n":5843,"o":13.28,"t":"2025-09-10T04:00:00Z","v":5477234,"vw":13.321513},{"c":13.24,"h":13.28,"l":13.2,"n":5438,"o":13.22,"t":"2025-09-11T04:00:00Z","v":4458903,"vw":13.246393},{"c":13.31,"h":13.3851,"l":13.3,"n":6345,"o":13.34,"t":"2025-09-12T04:00:00Z","v":4088825,"vw":13.339285},{"c":13.45,"h":13.45,"l":13.39,"n":4954,"o":13.39,"t":"2025-09-15T04:00:00Z","v":2822610,"vw":13.431773},{"c":13.58,"h":13.59,"l":13.502,"n":4470,"o":13.52,"t":"2025-09-16T04:00:00Z","v":4591716,"vw":13.554853},{"c":13.46,"h":13.55,"l":13.4,"n":7455,"o":13.53,"t":"2025-09-17T04:00:00Z","v":4920149,"vw":13.484321},{"c":13.375,"h":13.456,"l":13.34,"n":5321,"o":13.44,"t":"2025-09-18T04:00:00Z","v":3536093,"vw":13.381058},{"c":13.26,"h":13.36,"l":13.26,"n":4887,"o":13.33,"t":"2025-09-19T04:00:00Z","v":4016973,"vw":13.296127},{"c":13.25,"h":13.27,"l":13.2,"n":4884,"o":13.2,"t":"2025-09-22T04:00:00Z","v":2631924,"vw":13.241005},{"c":13.39,"h":13.4099,"l":13.32,"n":7040,"o":13.32,"t":"2025-09-23T04:00:00Z","v":3081197,"vw":13.369994},{"c":13.48,"h":13.51,"l":13.44,"n":5305,"o":13.45,"t":"2025-09-24T04:00:00Z","v":3587651,"vw":13.478343},{"c":13.58,"h":13.59,"l":13.4606,"n":7703,"o":13.51,"t":"2025-09-25T04:00:00Z","v":4948594,"vw":13.525119},{"c":13.59,"h":13.7,"l":13.5735,"n":8668,"o":13.6,"t":"2025-09-26T04:00:00Z","v":6442294,"vw":13.637238},{"c":13.48,"h":13.53,"l":13.46,"n":6312,"o":13.51,"t":"2025-09-29T04:00:00Z","v":5564306,"vw":13.491611},{"c":13.43,"h":13.465,"l":13.39,"n":10950,"o":13.39,"t":"2025-09-30T04:00:00Z","v":4763638,"vw":13.42262},{"c":13.41,"h":13.4299,"l":13.3018,"n":13569,"o":13.34,"t":"2025-10-01T04:00:00Z","v":5080585,"vw":13.369028},{"c":13.3,"h":13.42,"l":13.275,"n":18871,"o":13.36,"t":"2025-10-02T04:00:00Z","v":5886502,"vw":13.321088},{"c":13.35,"h":13.41,"l":13.34,"n":10765,"o":13.34,"t":"2025-10-03T04:00:00Z","v":7837455,"vw":13.37411},{"c":13.49,"h":13.52,"l":13.4301,"n":6778,"o":13.45,"t":"2025-10-06T04:00:00Z","v":5254253,"vw":13.484846},{"c":13.53,"h":13.5399,"l":13.4451,"n":5259,"o":13.46,"t":"2025-10-07T04:00:00Z","v":4651428,"vw":13.483701},{"c":13.56,"h":13.6,"l":13.53,"n":4223,"o":13.55,"t":"2025-10-08T04:00:00Z","v":3196902,"vw":13.568506},{"c":13.44,"h":13.615,"l":13.4,"n":6620,"o":13.61,"t":"2025-10-09T04:00:00Z","v":10414582,"vw":13.511989},{"c":13.16,"h":13.35,"l":13.13,"n":10326,"o":13.31,"t":"2025-10-10T04:00:00Z","v":8500311,"vw":13.216527},{"c":13.315,"h":13.34,"l":13.2435,"n":6781,"o":13.28,"t":"2025-10-13T04:00:00Z","v":4398293,"vw":13.309211},{"c":13.17,"h":13.23,"l":13.12,"n":7149,"o":13.15,"t":"2025-10-14T04:00:00Z","v":5696151,"vw":13.180173},{"c":13.21,"h":13.25,"l":13.17,"n":6381,"o":13.25,"t":"2025-10-15T04:00:00Z","v":5568576,"vw":13.211027},{"c":13.19,"h":13.31,"l":13.16,"n":6338,"o":13.24,"t":"2025-10-16T04:00:00Z","v":6397205,"vw":13.235197},{"c":13.19,"h":13.22,"l":13.14,"n":7607,"o":13.18,"t":"2025-10-17T04:00:00Z","v":7884311,"vw":13.174119},{"c":13.32,"h":13.325,"l":13.21,"n":7879,"o":13.22,"t":"2025-10-20T04:00:00Z","v":5523617,"vw":13.274825},{"c":13.19,"h":13.25,"l":13.105,"n":8923,"o":13.23,"t":"2025-10-21T04:00:00Z","v":9936356,"vw":13.170765},{"c":13.39,"h":13.425,"l":13.245,"n":7482,"o":13.26,"t":"2025-10-22T04:00:00Z","v":8139082,"vw":13.294002},{"c":13.58,"h":13.665,"l":13.55,"n":7601,"o":13.56,"t":"2025-10-23T04:00:00Z","v":9164741,"vw":13.600461},{"c":13.6,"h":13.66,"l":13.58,"n":5850,"o":13.58,"t":"2025-10-24T04:00:00Z","v":5350514,"vw":13.620202},{"c":13.59,"h":13.6199,"l":13.56,"n":5430,"o":13.58,"t":"2025-10-27T04:00:00Z","v":4680616,"vw":13.58972},{"c":13.44,"h":13.515,"l":13.44,"n":6416,"o":13.46,"t":"2025-10-28T04:00:00Z","v":6223607,"vw":13.468546},{"c":13.5,"h":13.6,"l":13.49,"n":6626,"o":13.515,"t":"2025-10-29T04:00:00Z","v":5156789,"vw":13.55382},{"c":13.54,"h":13.57,"l":13.4212,"n":5410,"o":13.45,"t":"2025-10-30T04:00:00Z","v":7046481,"vw":13.526665},{"c":13.58,"h":13.63,"l":13.54,"n":7759,"o":13.59,"t":"2025-10-31T04:00:00Z","v":8611183,"vw":13.59132},{"c":13.72,"h":13.73,"l":13.59,"n":7234,"o":13.67,"t":"2025-11-03T05:00:00Z","v":5028728,"vw":13.684517},{"c":13.6,"h":13.665,"l":13.555,"n":10465,"o":13.58,"t":"2025-11-04T05:00:00Z","v":4830416,"vw":13.620967},{"c":13.58,"h":13.69,"l":13.56,"n":5522,"o":13.61,"t":"2025-11-05T05:00:00Z","v":6146822,"vw":13.610334},{"c":13.6,"h":13.62,"l":13.52,"n":5381,"o":13.61,"t":"2025-11-06T05:00:00Z","v":4185003,"vw":13.564879},{"c":13.63,"h":13.64,"l":13.57,"n":4356,"o":13.63,"t":"2025-11-07T05:00:00Z","v":3897369,"vw":13.610401},{"c":13.78,"h":13.79,"l":13.65,"n":6484,"o":13.71,"t":"2025-11-10T05:00:00Z","v":3520094,"vw":13.717531},{"c":13.86,"h":13.875,"l":13.8,"n":4500,"o":13.82,"t":"2025-11-11T05:00:00Z","v":3114267,"vw":13.844168},{"c":13.69,"h":13.76,"l":13.66,"n":14196,"o":13.76,"t":"2025-11-12T05:00:00Z","v":10616029,"vw":13.694235},{"c":13.64,"h":13.7676,"l":13.64,"n":6239,"o":13.75,"t":"2025-11-13T05:00:00Z","v":5218708,"vw":13.698866},{"c":13.66,"h":13.74,"l":13.6,"n":6746,"o":13.66,"t":"2025-11-14T05:00:00Z","v":7237917,"vw":13.670195},{"c":13.64,"h":13.7055,"l":13.625,"n":8287,"o":13.63,"t":"2025-11-17T05:00:00Z","v":5559223,"vw":13.664825},{"c":13.76,"h":13.775,"l":13.615,"n":8149,"o":13.66,"t":"2025-11-18T05:00:00Z","v":16068392,"vw":13.708154},{"c":13.62,"h":13.66,"l":13.55,"n":8892,"o":13.66,"t":"2025-11-19T05:00:00Z","v":5661466,"vw":13.602853},{"c":13.49,"h":13.66,"l":13.47,"n":7756,"o":13.64,"t":"2025-11-20T05:00:00Z","v":6311532,"vw":13.553281},{"c":13.42,"h":13.445,"l":13.32,"n":9471,"o":13.36,"t":"2025-11-21T05:00:00Z","v":5665545,"vw":13.393366},{"c":13.47,"h":13.48,"l":13.325,"n":7136,"o":13.35,"t":"2025-11-24T05:00:00Z","v":8650974,"vw":13.443136},{"c":13.41,"h":13.425,"l":13.31,"n":5364,"o":13.37,"t":"2025-11-25T05:00:00Z","v":3697711,"vw":13.377469},{"c":13.59,"h":13.59,"l":13.43,"n":6551,"o":13.46,"t":"2025-11-26T05:00:00Z","v":9408584,"vw":13.54732},{"c":13.75,"h":13.76,"l":13.61,"n":4390,"o":13.61,"t":"2025-11-28T05:00:00Z","v":4833654,"vw":13.728971},{"c":13.76,"h":13.78,"l":13.7335,"n":7428,"o":13.75,"t":"2025-12-01T05:00:00Z","v":5063788,"vw":13.762767},{"c":13.7,"h":13.7619,"l":13.67,"n":14195,"o":13.73,"t":"2025-12-02T05:00:00Z","v":3710843,"vw":13.709357},{"c":13.76,"h":13.81,"l":13.735,"n":4681,"o":13.77,"t":"2025-12-03T05:00:00Z","v":3684534,"vw":13.76826},{"c":13.8,"h":13.82,"l":13.7093,"n":4534,"o":13.75,"t":"2025-12-04T05:00:00Z","v":3239700,"vw":13.786002},{"c":13.89,"h":13.95,"l":13.84,"n":5638,"o":13.88,"t":"2025-12-05T05:00:00Z","v":3799579,"vw":13.905438},{"c":13.72,"h":13.81,"l":13.71,"n":7162,"o":13.79,"t":"2025-12-08T05:00:00Z","v":4503292,"vw":13.744551},{"c":13.68,"h":13.7199,"l":13.66,"n":4823,"o":13.69,"t":"2025-12-09T05:00:00Z","v":2937213,"vw":13.687073},{"c":13.78,"h":13.79,"l":13.65,"n":5486,"o":13.66,"t":"2025-12-10T05:00:00Z","v":3284619,"vw":13.711577},{"c":13.77,"h":13.77,"l":13.67,"n":9045,"o":13.67,"t":"2025-12-11T05:00:00Z","v":5803233,"vw":13.732987},{"c":13.63,"h":13.76,"l":13.605,"n":6249,"o":13.76,"t":"2025-12-12T05:00:00Z","v":5850292,"vw":13.647884},{"c":13.57,"h":13.63,"l":13.525,"n":6106,"o":13.63,"t":"2025-12-15T05:00:00Z","v":6079585,"vw":13.56953},{"c":13.44,"h":13.5,"l":13.43,"n":5083,"o":13.49,"t":"2025-12-16T05:00:00Z","v":3784213,"vw":13.451192},{"c":13.6,"h":13.62,"l":13.5219,"n":8118,"o":13.53,"t":"2025-12-17T05:00:00Z","v":4472768,"vw":13.562573},{"c":13.52,"h":13.61,"l":13.5044,"n":5579,"o":13.57,"t":"2025-12-18T05:00:00Z","v":3812594,"vw":13.55899},{"c":13.62,"h":13.64,"l":13.57,"n":5648,"o":13.57,"t":"2025-12-19T05:00:00Z","v":4183418,"vw":13.607027},{"c":13.27,"h":13.27,"l":13.23,"n":7268,"o":13.25,"t":"2025-12-22T05:00:00Z","v":3817747,"vw":13.255259},{"c":13.4,"h":13.42,"l":13.2801,"n":7621,"o":13.34,"t":"2025-12-23T05:00:00Z","v":4621965,"vw":13.366113},{"c":13.42,"h":13.45,"l":13.36,"n":5217,"o":13.425,"t":"2025-12-24T05:00:00Z","v":2622852,"vw":13.409188},{"c":13.45,"h":13.5,"l":13.4201,"n":6223,"o":13.465,"t":"2025-12-26T05:00:00Z","v":3911310,"vw":13.465821},{"c":13.34,"h":13.407,"l":13.31,"n":8416,"o":13.39,"t":"2025-12-29T05:00:00Z","v":5215910,"vw":13.349171},{"c":13.42,"h":13.4799,"l":13.42,"n":5881,"o":13.46,"t":"2025-12-30T05:00:00Z","v":3448715,"vw":13.452078},{"c":13.25,"h":13.38,"l":13.25,"n":7821,"o":13.36,"t":"2025-12-31T05:00:00Z","v":11264161,"vw":13.281066},{"c":13.28,"h":13.3,"l":13.225,"n":10356,"o":13.28,"t":"2026-01-02T05:00:00Z","v":7285846,"vw":13.268657},{"c":13.53,"h":13.55,"l":13.44,"n":20874,"o":13.44,"t":"2026-01-05T05:00:00Z","v":6641773,"vw":13.520788},{"c":13.54,"h":13.65,"l":13.52,"n":7372,"o":13.62,"t":"2026-01-06T05:00:00Z","v":5059029,"vw":13.593692},{"c":13.41,"h":13.485,"l":13.3938,"n":7238,"o":13.48,"t":"2026-01-07T05:00:00Z","v":3980863,"vw":13.424132},{"c":13.56,"h":13.57,"l":13.39,"n":5256,"o":13.39,"t":"2026-01-08T05:00:00Z","v":4559442,"vw":13.465617},{"c":13.56,"h":13.67,"l":13.56,"n":4718,"o":13.61,"t":"2026-01-09T05:00:00Z","v":2882453,"vw":13.618876},{"c":13.76,"h":13.79,"l":13.6638,"n":6839,"o":13.68,"t":"2026-01-12T05:00:00Z","v":4029601,"vw":13.734128},{"c":13.86,"h":13.92,"l":13.815,"n":8360,"o":13.83,"t":"2026-01-13T05:00:00Z","v":5317751,"vw":13.880646},{"c":13.88,"h":14.03,"l":13.8,"n":9762,"o":13.99,"t":"2026-01-14T05:00:00Z","v":5854430,"vw":13.938804},{"c":13.77,"h":13.8399,"l":13.72,"n":8265,"o":13.75,"t":"2026-01-15T05:00:00Z","v":4702193,"vw":13.779391},{"c":13.73,"h":13.79,"l":13.695,"n":6163,"o":13.77,"t":"2026-01-16T05:00:00Z","v":3593468,"vw":13.748151},{"c":13.93,"h":13.99,"l":13.9101,"n":8333,"o":13.97,"t":"2026-01-20T05:00:00Z","v":4103296,"vw":13.950181},{"c":14.08,"h":14.12,"l":14.03,"n":7569,"o":14.11,"t":"2026-01-21T05:00:00Z","v":4219707,"vw":14.078885},{"c":14.09,"h":14.1,"l":14.03,"n":7377,"o":14.09,"t":"2026-01-22T05:00:00Z","v":4602718,"vw":14.076717},{"c":14.34,"h":14.36,"l":14.275,"n":9077,"o":14.28,"t":"2026-01-23T05:00:00Z","v":4683238,"vw":14.325063},{"c":14.42,"h":14.5499,"l":14.36,"n":8367,"o":14.45,"t":"2026-01-26T05:00:00Z","v":5396318,"vw":14.46452},{"c":14.62,"h":14.625,"l":14.38,"n":8196,"o":14.43,"t":"2026-01-27T05:00:00Z","v":5389731,"vw":14.493877},{"c":14.82,"h":14.83,"l":14.6639,"n":8428,"o":14.7,"t":"2026-01-28T05:00:00Z","v":4993357,"vw":14.733453},{"c":15.02,"h":15.265,"l":14.705,"n":15840,"o":15.24,"t":"2026-01-29T05:00:00Z","v":11443305,"vw":14.946747},{"c":14.52,"h":14.76,"l":14.21,"n":20513,"o":14.71,"t":"2026-01-30T05:00:00Z","v":16827233,"vw":14.532922},{"c":13.97,"h":14.11,"l":13.89,"n":28785,"o":14.04,"t":"2026-02-02T05:00:00Z","v":22923284,"vw":13.967598},{"c":14.33,"h":14.35,"l":14.175,"n":18349,"o":14.22,"t":"2026-02-03T05:00:00Z","v":10924106,"vw":14.263139},{"c":14.36,"h":14.415,"l":14.21,"n":14401,"o":14.37,"t":"2026-02-04T05:00:00Z","v":10540473,"vw":14.327437},{"c":14.12,"h":14.2116,"l":14.04,"n":9868,"o":14.115,"t":"2026-02-05T05:00:00Z","v":6690202,"vw":14.14333},{"c":14.26,"h":14.35,"l":14.16,"n":7544,"o":14.16,"t":"2026-02-06T05:00:00Z","v":5807738,"vw":14.285995},{"c":14.4,"h":14.43,"l":14.24,"n":11808,"o":14.26,"t":"2026-02-09T05:00:00Z","v":9272422,"vw":14.374569},{"c":14.34,"h":14.3999,"l":14.27,"n":6781,"o":14.38,"t":"2026-02-10T05:00:00Z","v":4896944,"vw":14.326917},{"c":14.49,"h":14.52,"l":14.3966,"n":6412,"o":14.49,"t":"2026-02-11T05:00:00Z","v":5123054,"vw":14.45817},{"c":14.16,"h":14.4301,"l":14.12,"n":9459,"o":14.42,"t":"2026-02-12T05:00:00Z","v":6093345,"vw":14.217768},{"c":14.17,"h":14.23,"l":14.1,"n":9006,"o":14.16,"t":"2026-02-13T05:00:00Z","v":6092741,"vw":14.179132},{"c":14.03,"h":14.085,"l":13.975,"n":6268,"o":14.06,"t":"2026-02-17T05:00:00Z","v":5037655,"vw":14.023571},{"c":14.41,"h":14.42,"l":14.25,"n":5113,"o":14.25,"t":"2026-02-18T05:00:00Z","v":3340304,"vw":14.348656},{"c":14.53,"h":14.54,"l":14.4,"n":5664,"o":14.43,"t":"2026-02-19T05:00:00Z","v":4495974,"vw":14.49351},{"c":14.64,"h":14.6699,"l":14.515,"n":8278,"o":14.54,"t":"2026-02-20T05:00:00Z","v":6392742,"vw":14.602806},{"c":14.71,"h":14.79,"l":14.65,"n":7443,"o":14.71,"t":"2026-02-23T05:00:00Z","v":10097550,"vw":14.720204},{"c":14.7,"h":14.715,"l":14.625,"n":6223,"o":14.69,"t":"2026-02-24T05:00:00Z","v":4686583,"vw":14.66969},{"c":14.71,"h":14.78,"l":14.6627,"n":7169,"o":14.71,"t":"2026-02-25T05:00:00Z","v":4091185,"vw":14.722296},{"c":14.72,"h":14.79,"l":14.5725,"n":7057,"o":14.61,"t":"2026-02-26T05:00:00Z","v":5159580,"vw":14.70658},{"c":14.92,"h":14.93,"l":14.82,"n":9883,"o":14.91,"t":"2026-02-27T05:00:00Z","v":7747209,"vw":14.886411},{"c":15.36,"h":15.44,"l":15.175,"n":16486,"o":15.395,"t":"2026-03-02T05:00:00Z","v":15840512,"vw":15.304153},{"c":15.42,"h":15.71,"l":15.22,"n":38203,"o":15.695,"t":"2026-03-03T05:00:00Z","v":16234396,"vw":15.53823},{"c":15.56,"h":15.58,"l":15.4199,"n":11146,"o":15.46,"t":"2026-03-04T05:00:00Z","v":7531846,"vw":15.507597},{"c":15.8,"h":15.92,"l":15.655,"n":16952,"o":15.7,"t":"2026-03-05T05:00:00Z","v":17310153,"vw":15.796426},{"c":16.38,"h":16.48,"l":16.24,"n":13894,"o":16.275,"t":"2026-03-06T05:00:00Z","v":17305341,"vw":16.376075},{"c":16.19,"h":17.07,"l":15.86,"n":30808,"o":16.93,"t":"2026-03-09T04:00:00Z","v":22266865,"vw":16.551973},{"c":16.44,"h":16.465,"l":15.845,"n":23528,"o":16.43,"t":"2026-03-10T04:00:00Z","v":16687213,"vw":16.280771},{"c":16.76,"h":16.78,"l":16.29,"n":14461,"o":16.51,"t":"2026-03-11T04:00:00Z","v":9974551,"vw":16.581396},{"c":17.21,"h":17.25,"l":16.98,"n":15242,"o":17.145,"t":"2026-03-12T04:00:00Z","v":13087999,"vw":17.130435},{"c":17.13,"h":17.19,"l":16.96,"n":17541,"o":17.02,"t":"2026-03-13T04:00:00Z","v":12117284,"vw":17.073629},{"c":16.9,"h":17.13,"l":16.84,"n":13108,"o":17.08,"t":"2026-03-16T04:00:00Z","v":7693494,"vw":16.99338},{"c":17.17,"h":17.18,"l":17.03,"n":8503,"o":17.11,"t":"2026-03-17T04:00:00Z","v":6230549,"vw":17.103244},{"c":17.46,"h":17.47,"l":17.23,"n":15974,"o":17.29,"t":"2026-03-18T04:00:00Z","v":14727609,"vw":17.398917},{"c":17.22,"h":17.4855,"l":17.05,"n":17243,"o":17.36,"t":"2026-03-19T04:00:00Z","v":17979952,"vw":17.294845},{"c":17.33,"h":17.43,"l":17.175,"n":18873,"o":17.26,"t":"2026-03-20T04:00:00Z","v":9341889,"vw":17.326844},{"c":16.59,"h":16.82,"l":16.36,"n":21515,"o":16.82,"t":"2026-03-23T04:00:00Z","v":12858767,"vw":16.603446},{"c":16.88,"h":16.99,"l":16.77,"n":12968,"o":16.84,"t":"2026-03-24T04:00:00Z","v":7787354,"vw":16.877516},{"c":16.83,"h":16.8756,"l":16.5802,"n":13039,"o":16.59,"t":"2026-03-25T04:00:00Z","v":10841226,"vw":16.752064},{"c":17.02,"h":17.15,"l":16.98,"n":9673,"o":17.03,"t":"2026-03-26T04:00:00Z","v":7885475,"vw":17.077374},{"c":17.4,"h":17.465,"l":17.2201,"n":11657,"o":17.27,"t":"2026-03-27T04:00:00Z","v":7529026,"vw":17.33855},{"c":17.5,"h":17.6,"l":17.405,"n":11971,"o":17.57,"t":"2026-03-30T04:00:00Z","v":7760325,"vw":17.501476},{"c":17.32,"h":17.55,"l":17.22,"n":20160,"o":17.5,"t":"2026-03-31T04:00:00Z","v":21611494,"vw":17.386415},{"c":17.1,"h":17.18,"l":16.995,"n":22932,"o":17.1,"t":"2026-04-01T04:00:00Z","v":20022270,"vw":17.082394},{"c":17.52,"h":17.605,"l":17.32,"n":24973,"o":17.6,"t":"2026-04-02T04:00:00Z","v":15094512,"vw":17.449917},{"c":17.55,"h":17.67,"l":17.46,"n":14086,"o":17.52,"t":"2026-04-06T04:00:00Z","v":8703744,"vw":17.562348},{"c":17.52,"h":17.77,"l":17.41,"n":15676,"o":17.64,"t":"2026-04-07T04:00:00Z","v":9893520,"vw":17.620077},{"c":17.01,"h":17.06,"l":16.72,"n":25737,"o":16.745,"t":"2026-04-08T04:00:00Z","v":45151648,"vw":16.900639},{"c":17.12,"h":17.2551,"l":16.945,"n":13191,"o":17.18,"t":"2026-04-09T04:00:00Z","v":11990072,"vw":17.146868},{"c":16.97,"h":17.1477,"l":16.9601,"n":10208,"o":17.05,"t":"2026-04-10T04:00:00Z","v":5886128,"vw":17.034244},{"c":17.27,"h":17.49,"l":17.2099,"n":11573,"o":17.46,"t":"2026-04-13T04:00:00Z","v":9546390,"vw":17.331869},{"c":17.18,"h":17.31,"l":17.125,"n":8905,"o":17.31,"t":"2026-04-14T04:00:00Z","v":7225054,"vw":17.169615},{"c":17.23,"h":17.3185,"l":17.16,"n":9288,"o":17.2,"t":"2026-04-15T04:00:00Z","v":5460167,"vw":17.247401},{"c":17.35,"h":17.46,"l":17.31,"n":7273,"o":17.325,"t":"2026-04-16T04:00:00Z","v":6568817,"vw":17.401196},{"c":16.84,"h":16.8801,"l":16.595,"n":13950,"o":16.75,"t":"2026-04-17T04:00:00Z","v":9710764,"vw":16.766515},{"c":17.1,"h":17.18,"l":17,"n":11052,"o":17.01,"t":"2026-04-20T04:00:00Z","v":6384194,"vw":17.119339},{"c":17.4,"h":17.44,"l":17.12,"n":12036,"o":17.15,"t":"2026-04-21T04:00:00Z","v":5675245,"vw":17.285402},{"c":17.59,"h":17.64,"l":17.48,"n":9755,"o":17.49,"t":"2026-04-22T04:00:00Z","v":4610106,"vw":17.578674},{"c":17.84,"h":17.8972,"l":17.58,"n":14167,"o":17.59,"t":"2026-04-23T04:00:00Z","v":12822579,"vw":17.712777},{"c":17.79,"h":17.83,"l":17.62,"n":8807,"o":17.738,"t":"2026-04-24T04:00:00Z","v":4479049,"vw":17.744243},{"c":17.95,"h":18.02,"l":17.865,"n":8272,"o":17.899,"t":"2026-04-27T04:00:00Z","v":7935784,"vw":17.936967},{"c":18.07,"h":18.1,"l":17.94,"n":13134,"o":18.04,"t":"2026-04-28T04:00:00Z","v":6385437,"vw":18.030982},{"c":18.5,"h":18.535,"l":18.37,"n":11581,"o":18.4,"t":"2026-04-29T04:00:00Z","v":5336599,"vw":18.449649},{"c":18.53,"h":18.53,"l":18.33,"n":14822,"o":18.35,"t":"2026-04-30T04:00:00Z","v":9092302,"vw":18.458144},{"c":18.37,"h":18.42,"l":18.2201,"n":16822,"o":18.4,"t":"2026-05-01T04:00:00Z","v":10909250,"vw":18.35014},{"c":18.68,"h":18.76,"l":18.4,"n":27712,"o":18.44,"t":"2026-05-04T04:00:00Z","v":6643570,"vw":18.655758},{"c":18.59,"h":18.65,"l":18.51,"n":10766,"o":18.58,"t":"2026-05-05T04:00:00Z","v":7598441,"vw":18.580168},{"c":18.03,"h":18.125,"l":17.96,"n":15206,"o":18.1,"t":"2026-05-06T04:00:00Z","v":7363192,"vw":18.027684},{"c":18.05,"h":18.115,"l":17.63,"n":18057,"o":17.76,"t":"2026-05-07T04:00:00Z","v":10483468,"vw":17.90683},{"c":18.07,"h":18.16,"l":17.97,"n":9949,"o":18,"t":"2026-05-08T04:00:00Z","v":6581588,"vw":18.096583},{"c":18.55,"h":18.5999,"l":18.335,"n":10562,"o":18.36,"t":"2026-05-11T04:00:00Z","v":4853370,"vw":18.493763},{"c":18.91,"h":18.91,"l":18.7,"n":12772,"o":18.78,"t":"2026-05-12T04:00:00Z","v":6098809,"vw":18.800316},{"c":18.7,"h":18.915,"l":18.69,"n":9273,"o":18.824,"t":"2026-05-13T04:00:00Z","v":3854650,"vw":18.762547},{"c":18.6,"h":18.6054,"l":18.465,"n":7760,"o":18.55,"t":"2026-05-14T04:00:00Z","v":3583339,"vw":18.534516},{"c":18.61,"h":18.63,"l":18.49,"n":8907,"o":18.51,"t":"2026-05-15T04:00:00Z","v":4903151,"vw":18.582685},{"c":18.72,"h":18.95,"l":18.6,"n":13142,"o":18.63,"t":"2026-05-18T04:00:00Z","v":6082067,"vw":18.781092},{"c":18.84,"h":18.88,"l":18.72,"n":14334,"o":18.81,"t":"2026-05-19T04:00:00Z","v":5618909,"vw":18.80442},{"c":18.42,"h":18.72,"l":18.28,"n":15539,"o":18.68,"t":"2026-05-20T04:00:00Z","v":4810544,"vw":18.455934},{"c":18.31,"h":18.655,"l":18.145,"n":13582,"o":18.63,"t":"2026-05-21T04:00:00Z","v":4204025,"vw":18.410765},{"c":18.2,"h":18.35,"l":18.09,"n":11016,"o":18.25,"t":"2026-05-22T04:00:00Z","v":4072922,"vw":18.240296},{"c":17.91,"h":18.08,"l":17.875,"n":11099,"o":17.97,"t":"2026-05-26T04:00:00Z","v":8556600,"vw":17.933984},{"c":17.6,"h":17.71,"l":17.535,"n":17527,"o":17.57,"t":"2026-05-27T04:00:00Z","v":4098678,"vw":17.611042},{"c":17.72,"h":17.75,"l":17.4471,"n":13659,"o":17.7,"t":"2026-05-28T04:00:00Z","v":5567553,"vw":17.647826},{"c":17.62,"h":17.6699,"l":17.47,"n":19296,"o":17.63,"t":"2026-05-29T04:00:00Z","v":11583649,"vw":17.587766},{"c":17.87,"h":18.08,"l":17.805,"n":20483,"o":17.9,"t":"2026-06-01T04:00:00Z","v":12181996,"vw":17.955003},{"c":17.98,"h":18,"l":17.87,"n":11180,"o":17.89,"t":"2026-06-02T04:00:00Z","v":4672904,"vw":17.940267},{"c":18.05,"h":18.13,"l":18.0001,"n":10058,"o":18.09,"t":"2026-06-03T04:00:00Z","v":5278416,"vw":18.070129},{"c":17.85,"h":17.8785,"l":17.75,"n":8390,"o":17.87,"t":"2026-06-04T04:00:00Z","v":2966040,"vw":17.81564},{"c":17.46,"h":17.6799,"l":17.43,"n":9769,"o":17.67,"t":"2026-06-05T04:00:00Z","v":4188729,"vw":17.500736},{"c":17.62,"h":17.665,"l":17.565,"n":8551,"o":17.58,"t":"2026-06-08T04:00:00Z","v":7161061,"vw":17.621888},{"c":17.38,"h":17.5,"l":17.22,"n":14143,"o":17.5,"t":"2026-06-09T04:00:00Z","v":9206860,"vw":17.369618},{"c":17.43,"h":17.56,"l":17.401,"n":12808,"o":17.41,"t":"2026-06-10T04:00:00Z","v":4101435,"vw":17.480108},{"c":17.24,"h":17.53,"l":17.19,"n":13015,"o":17.43,"t":"2026-06-11T04:00:00Z","v":5393582,"vw":17.35115},{"c":17.06,"h":17.26,"l":17.0301,"n":10144,"o":17.13,"t":"2026-06-12T04:00:00Z","v":3862747,"vw":17.106966},{"c":16.89,"h":16.91,"l":16.78,"n":16688,"o":16.848,"t":"2026-06-15T04:00:00Z","v":9742081,"vw":16.841566},{"c":16.67,"h":16.7499,"l":16.57,"n":12014,"o":16.67,"t":"2026-06-16T04:00:00Z","v":6309894,"vw":16.658097},{"c":16.54,"h":16.95,"l":16.52,"n":12434,"o":16.7,"t":"2026-06-17T04:00:00Z","v":6702517,"vw":16.699646},{"c":16.5,"h":16.545,"l":16.28,"n":13594,"o":16.46,"t":"2026-06-18T04:00:00Z","v":6994879,"vw":16.433477},{"c":16.36,"h":16.46,"l":16.31,"n":10443,"o":16.45,"t":"2026-06-22T04:00:00Z","v":4668964,"vw":16.358251},{"c":16.18,"h":16.2203,"l":16.1333,"n":9042,"o":16.175,"t":"2026-06-23T04:00:00Z","v":3588773,"vw":16.189556},{"c":15.78,"h":15.905,"l":15.75,"n":14282,"o":15.84,"t":"2026-06-24T04:00:00Z","v":6584252,"vw":15.817786},{"c":16.11,"h":16.12,"l":15.83,"n":15091,"o":15.84,"t":"2026-06-25T04:00:00Z","v":5545402,"vw":16.03073},{"c":15.87,"h":15.905,"l":15.805,"n":10603,"o":15.86,"t":"2026-06-26T04:00:00Z","v":4383400,"vw":15.85526},{"c":15.84,"h":15.91,"l":15.81,"n":7569,"o":15.9,"t":"2026-06-29T04:00:00Z","v":2943939,"vw":15.863344},{"c":15.88,"h":16,"l":15.8401,"n":15647,"o":15.98,"t":"2026-06-30T04:00:00Z","v":11872343,"vw":15.899299},{"c":15.78,"h":15.94,"l":15.77,"n":26198,"o":15.87,"t":"2026-07-01T04:00:00Z","v":16014401,"vw":15.844},{"c":15.87,"h":15.89,"l":15.775,"n":15008,"o":15.83,"t":"2026-07-02T04:00:00Z","v":5245670,"vw":15.826732},{"c":16.1,"h":16.12,"l":16,"n":7728,"o":16.02,"t":"2026-07-06T04:00:00Z","v":3130306,"vw":16.073788},{"c":16.32,"h":16.34,"l":16.132,"n":9860,"o":16.15,"t":"2026-07-07T04:00:00Z","v":3165434,"vw":16.228878},{"c":16.62,"h":16.6878,"l":16.425,"n":10554,"o":16.49,"t":"2026-07-08T04:00:00Z","v":9149529,"vw":16.597296},{"c":16.42,"h":16.57,"l":16.42,"n":10384,"o":16.555,"t":"2026-07-09T04:00:00Z","v":9343675,"vw":16.49225},{"c":16.44,"h":16.52,"l":16.355,"n":7769,"o":16.3807,"t":"2026-07-10T04:00:00Z","v":2722544,"vw":16.413272},{"c":16.9,"h":16.94,"l":16.5801,"n":9563,"o":16.615,"t":"2026-07-13T04:00:00Z","v":4220742,"vw":16.761456},{"c":17.08,"h":17.125,"l":16.95,"n":13242,"o":17.095,"t":"2026-07-14T04:00:00Z","v":7456648,"vw":17.041524},{"c":17.17,"h":17.2,"l":16.99,"n":11629,"o":17.12,"t":"2026-07-15T04:00:00Z","v":4864878,"vw":17.094944},{"c":16.96,"h":17.16,"l":16.95,"n":7744,"o":17.11,"t":"2026-07-16T04:00:00Z","v":4093186,"vw":17.025284},{"c":17.25,"h":17.31,"l":17.1225,"n":35349,"o":17.15,"t":"2026-07-17T04:00:00Z","v":64686031,"vw":17.255277},{"c":17.38,"h":17.425,"l":17.25,"n":10887,"o":17.275,"t":"2026-07-20T04:00:00Z","v":6027227,"vw":17.334213},{"c":17.65,"h":17.66,"l":17.55,"n":8346,"o":17.58,"t":"2026-07-21T04:00:00Z","v":6261875,"vw":17.617165},{"c":17.81,"h":17.875,"l":17.76,"n":6646,"o":17.77,"t":"2026-07-22T04:00:00Z","v":3029612,"vw":17.827007},{"c":18.06,"h":18.23,"l":18.06,"n":8773,"o":18.08,"t":"2026-07-23T04:00:00Z","v":4741624,"vw":18.135548},{"c":17.95,"h":17.9799,"l":17.81,"n":8132,"o":17.925,"t":"2026-07-24T04:00:00Z","v":4721781,"vw":17.893102},{"c":17.34,"h":17.53,"l":17.3,"n":11094,"o":17.515,"t":"2026-07-27T04:00:00Z","v":5024194,"vw":17.402297},{"c":17.06,"h":17.2495,"l":16.975,"n":9297,"o":17.21,"t":"2026-07-28T04:00:00Z","v":5410488,"vw":17.085394},{"c":17.57,"h":17.6,"l":17.435,"n":9471,"o":17.46,"t":"2026-07-29T04:00:00Z","v":4314301,"vw":17.527231},{"c":17.5,"h":17.5321,"l":17.45,"n":7962,"o":17.45,"t":"2026-07-30T04:00:00Z","v":4140183,"vw":17.492698},{"c":17.56,"h":17.625,"l":17.46,"n":15629,"o":17.59,"t":"2026-07-31T04:00:00Z","v":9187944,"vw":17.544927},{"c":17.25,"h":17.26,"l":17.06,"n":33589,"o":17.11,"t":"2026-08-03T04:00:00Z","v":19796197,"vw":17.204264},{"c":16.9,"h":16.99,"l":16.84,"n":23663,"o":16.96,"t":"2026-08-04T04:00:00Z","v":6479553,"vw":16.914112},{"c":16.98,"h":17.04,"l":16.91,"n":18801,"o":17,"t":"2026-08-05T04:00:00Z","v":6309369,"vw":16.974855},{"c":17.23,"h":17.28,"l":17.05,"n":32641,"o":17.08,"t":"2026-08-06T04:00:00Z","v":14858645,"vw":17.167601},{"c":17.25,"h":17.39,"l":17.23,"n":10729,"o":17.24,"t":"2026-08-07T04:00:00Z","v":3171433,"vw":17.326527},{"c":17.83,"h":17.879,"l":17.57,"n":19316,"o":17.585,"t":"2026-08-10T04:00:00Z","v":9393102,"vw":17.776518},{"c":17.91,"h":17.91,"l":17.73,"n":17441,"o":17.76,"t":"2026-08-11T04:00:00Z","v":3733788,"vw":17.843672},{"c":17.97,"h":17.98,"l":17.855,"n":11948,"o":17.89,"t":"2026-08-12T04:00:00Z","v":5210535,"vw":17.931579},{"c":17.77,"h":17.8899,"l":17.6801,"n":8403,"o":17.8,"t":"2026-08-13T04:00:00Z","v":3854307,"vw":17.795419},{"c":17.91,"h":17.92,"l":17.74,"n":11637,"o":17.76,"t":"2026-08-14T04:00:00Z","v":2551779,"vw":17.853717},{"c":18.21,"h":18.245,"l":17.965,"n":6502,"o":17.965,"t":"2026-08-17T04:00:00Z","v":3729161,"vw":18.111019},{"c":18.2,"h":18.46,"l":18.1801,"n":6548,"o":18.46,"t":"2026-08-18T04:00:00Z","v":2981173,"vw":18.226046},{"c":18.33,"h":18.4497,"l":18.29,"n":6499,"o":18.29,"t":"2026-08-19T04:00:00Z","v":3102973,"vw":18.380924},{"c":18.55,"h":18.578,"l":18.4499,"n":8641,"o":18.5,"t":"2026-08-20T04:00:00Z","v":4395917,"vw":18.543284},{"c":18.65,"h":18.72,"l":18.61,"n":8294,"o":18.66,"t":"2026-08-21T04:00:00Z","v":3995959,"vw":18.67139},{"c":18.47,"h":18.63,"l":18.4225,"n":13507,"o":18.62,"t":"2026-08-24T04:00:00Z","v":7256006,"vw":18.480581},{"c":18.17,"h":18.29,"l":18.155,"n":8875,"o":18.19,"t":"2026-08-25T04:00:00Z","v":3694213,"vw":18.232336},{"c":18.18,"h":18.3287,"l":18.07,"n":7076,"o":18.1,"t":"2026-08-26T04:00:00Z","v":4390312,"vw":18.239121},{"c":18.42,"h":18.475,"l":18.22,"n":6930,"o":18.24,"t":"2026-08-27T04:00:00Z","v":3135947,"vw":18.340849},{"c":18.39,"h":18.465,"l":18.325,"n":6306,"o":18.39,"t":"2026-08-28T04:00:00Z","v":5058499,"vw":18.3951},{"c":18.65,"h":18.69,"l":18.5891,"n":11146,"o":18.6,"t":"2026-08-31T04:00:00Z","v":8266003,"vw":18.641801},{"c":19.05,"h":19.08,"l":18.76,"n":22141,"o":18.77,"t":"2026-09-01T04:00:00Z","v":11287879,"vw":18.94179},{"c":19.06,"h":19.11,"l":18.9301,"n":14661,"o":18.97,"t":"2026-09-02T04:00:00Z","v":6400266,"vw":19.05996},{"c":19.09,"h":19.165,"l":19.02,"n":8660,"o":19.02,"t":"2026-09-03T04:00:00Z","v":4035323,"vw":19.076593},{"c":19.01,"h":19.0588,"l":18.78,"n":7924,"o":18.91,"t":"2026-09-04T04:00:00Z","v":3656057,"vw":18.969919},{"c":19.3,"h":19.33,"l":19.16,"n":8902,"o":19.26,"t":"2026-09-08T04:00:00Z","v":5989024,"vw":19.267283},{"c":19.6,"h":19.605,"l":19.485,"n":8020,"o":19.56,"t":"2026-09-09T04:00:00Z","v":4220743,"vw":19.554247},{"c":20.05,"h":20.06,"l":19.715,"n":12281,"o":19.815,"t":"2026-09-10T04:00:00Z","v":6100353,"vw":19.946834},{"c":19.79,"h":19.825,"l":19.6801,"n":8339,"o":19.73,"t":"2026-09-11T04:00:00Z","v":4242092,"vw":19.757759},{"c":19.78,"h":20.04,"l":19.69,"n":10202,"o":19.955,"t":"2026-09-14T04:00:00Z","v":5580021,"vw":19.823108},{"c":20.1,"h":20.1597,"l":19.92,"n":10881,"o":19.92,"t":"2026-09-15T04:00:00Z","v":7627007,"vw":20.086194},{"c":19.8,"h":20.06,"l":19.74,"n":12667,"o":20.06,"t":"2026-09-16T04:00:00Z","v":6680526,"vw":19.858608},{"c":19.71,"h":19.8191,"l":19.68,"n":7877,"o":19.68,"t":"2026-09-17T04:00:00Z","v":3793953,"vw":19.734515},{"c":19.66,"h":19.81,"l":19.6201,"n":9491,"o":19.77,"t":"2026-09-18T04:00:00Z","v":4907600,"vw":19.706353},{"c":19.44,"h":19.5,"l":19.33,"n":11173,"o":19.47,"t":"2026-09-21T04:00:00Z","v":5685806,"vw":19.410996},{"c":19.36,"h":19.5,"l":19.29,"n":9454,"o":19.315,"t":"2026-09-22T04:00:00Z","v":4610158,"vw":19.400471},{"c":19.61,"h":19.64,"l":19.4099,"n":9242,"o":19.44,"t":"2026-09-23T04:00:00Z","v":4983706,"vw":19.541448},{"c":19.8,"h":19.95,"l":19.61,"n":9383,"o":19.64,"t":"2026-09-24T04:00:00Z","v":4849207,"vw":19.773755},{"c":19.5,"h":19.6401,"l":19.365,"n":11537,"o":19.535,"t":"2026-09-25T04:00:00Z","v":7702039,"vw":19.487047},{"c":19.37,"h":19.56,"l":19.2022,"n":13019,"o":19.5,"t":"2026-09-28T04:00:00Z","v":6625286,"vw":19.386543},{"c":19.09,"h":19.22,"l":19.075,"n":8377,"o":19.12,"t":"2026-09-29T04:00:00Z","v":5384837,"vw":19.15691},{"c":19.3,"h":19.445,"l":19.26,"n":11623,"o":19.44,"t":"2026-09-30T04:00:00Z","v":11043569,"vw":19.331039},{"c":19.56,"h":19.56,"l":19.26,"n":17645,"o":19.3,"t":"2026-10-01T04:00:00Z","v":8592928,"vw":19.437508},{"c":19.44,"h":19.44,"l":19.065,"n":14964,"o":19.2,"t":"2026-10-02T04:00:00Z","v":7073024,"vw":19.284295},{"c":19.25,"h":19.4899,"l":19.25,"n":9210,"o":19.35,"t":"2026-10-05T04:00:00Z","v":6779144,"vw":19.34155},{"c":19.46,"h":19.48,"l":19.1399,"n":7206,"o":19.18,"t":"2026-10-06T04:00:00Z","v":3796285,"vw":19.343104},{"c":19.41,"h":19.565,"l":19.275,"n":7597,"o":19.52,"t":"2026-10-07T04:00:00Z","v":4065747,"vw":19.400475},{"c":19.65,"h":19.78,"l":19.49,"n":8601,"o":19.62,"t":"2026-10-08T04:00:00Z","v":6100658,"vw":19.643595},{"c":19.66,"h":19.755,"l":19.575,"n":10097,"o":19.63,"t":"2026-10-09T04:00:00Z","v":4528670,"vw":19.667396},{"c":19.86,"h":19.945,"l":19.83,"n":7193,"o":19.83,"t":"2026-10-12T04:00:00Z","v":3280133,"vw":19.882158},{"c":19.98,"h":19.985,"l":19.835,"n":6201,"o":19.86,"t":"2026-10-13T04:00:00Z","v":2739072,"vw":19.940939},{"c":19.86,"h":19.95,"l":19.8,"n":8505,"o":19.89,"t":"2026-10-14T04:00:00Z","v":3252171,"vw":19.869508},{"c":19.83,"h":19.89,"l":19.6936,"n":6757,"o":19.8,"t":"2026-10-15T04:00:00Z","v":3252603,"vw":19.834242},{"c":20.11,"h":20.14,"l":19.7899,"n":8467,"o":19.83,"t":"2026-10-16T04:00:00Z","v":4028450,"vw":20.029135},{"c":20.07,"h":20.175,"l":19.94,"n":7677,"o":20.03,"t":"2026-10-19T04:00:00Z","v":4539202,"vw":20.048619},{"c":20.02,"h":20.13,"l":19.7637,"n":9256,"o":20.13,"t":"2026-10-20T04:00:00Z","v":4241281,"vw":19.934484},{"c":19.98,"h":20.025,"l":19.84,"n":8088,"o":19.93,"t":"2026-10-21T04:00:00Z","v":4182598,"vw":19.941092},{"c":20.02,"h":20.14,"l":19.8901,"n":5869,"o":20.14,"t":"2026-10-22T04:00:00Z","v":3446921,"vw":19.999301}],"volatilityBars":[{"c":19.52,"h":19.52,"l":19.5,"n":17,"o":19.5,"t":"2026-09-21T09:15:00Z","v":735,"vw":19.505038},{"c":19.5,"h":19.51,"l":19.5,"n":5,"o":19.5,"t":"2026-09-21T09:45:00Z","v":4550,"vw":19.508901},{"c":19.525,"h":19.5768,"l":19.48,"n":11,"o":19.525,"t":"2026-09-21T11:00:00Z","v":1436,"vw":19.543584},{"c":19.4503,"h":19.4503,"l":19.4503,"n":2,"o":19.4503,"t":"2026-09-21T11:15:00Z","v":3001,"vw":19.4503},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-09-21T11:30:00Z","v":103,"vw":19.45},{"c":19.4732,"h":19.5768,"l":19.4732,"n":2,"o":19.5768,"t":"2026-09-21T11:45:00Z","v":200,"vw":19.525},{"c":19.6,"h":19.6,"l":19.47,"n":2,"o":19.47,"t":"2026-09-21T12:15:00Z","v":1600,"vw":19.478125},{"c":19.45,"h":19.45,"l":19.45,"n":6,"o":19.45,"t":"2026-09-21T12:30:00Z","v":738,"vw":19.45},{"c":19.4784,"h":19.4784,"l":19.4784,"n":1,"o":19.4784,"t":"2026-09-21T12:45:00Z","v":300,"vw":19.4784},{"c":19.455,"h":19.5768,"l":19.45,"n":8,"o":19.5768,"t":"2026-09-21T13:15:00Z","v":1259,"vw":19.482955},{"c":19.475,"h":19.5,"l":19.44,"n":546,"o":19.47,"t":"2026-09-21T13:30:00Z","v":214976,"vw":19.470151},{"c":19.455,"h":19.495,"l":19.45,"n":339,"o":19.4663,"t":"2026-09-21T13:45:00Z","v":140961,"vw":19.47573},{"c":19.42,"h":19.46,"l":19.4101,"n":396,"o":19.45,"t":"2026-09-21T14:00:00Z","v":133122,"vw":19.438115},{"c":19.3927,"h":19.425,"l":19.38,"n":400,"o":19.42,"t":"2026-09-21T14:15:00Z","v":292757,"vw":19.413631},{"c":19.38,"h":19.4151,"l":19.375,"n":328,"o":19.39,"t":"2026-09-21T14:30:00Z","v":102207,"vw":19.399328},{"c":19.42,"h":19.425,"l":19.375,"n":246,"o":19.3851,"t":"2026-09-21T14:45:00Z","v":134743,"vw":19.411338},{"c":19.42,"h":19.45,"l":19.415,"n":318,"o":19.42,"t":"2026-09-21T15:00:00Z","v":178503,"vw":19.434285},{"c":19.4499,"h":19.4505,"l":19.41,"n":312,"o":19.42,"t":"2026-09-21T15:15:00Z","v":139323,"vw":19.43208},{"c":19.43,"h":19.45,"l":19.41,"n":614,"o":19.44,"t":"2026-09-21T15:30:00Z","v":137192,"vw":19.429221},{"c":19.44,"h":19.4551,"l":19.4,"n":308,"o":19.425,"t":"2026-09-21T15:45:00Z","v":152829,"vw":19.422765},{"c":19.3641,"h":19.445,"l":19.355,"n":350,"o":19.445,"t":"2026-09-21T16:00:00Z","v":151360,"vw":19.384599},{"c":19.37,"h":19.3758,"l":19.34,"n":276,"o":19.3601,"t":"2026-09-21T16:15:00Z","v":763590,"vw":19.360055},{"c":19.33,"h":19.375,"l":19.33,"n":213,"o":19.375,"t":"2026-09-21T16:30:00Z","v":58782,"vw":19.344278},{"c":19.345,"h":19.355,"l":19.33,"n":245,"o":19.335,"t":"2026-09-21T16:45:00Z","v":69074,"vw":19.3437},{"c":19.36,"h":19.375,"l":19.35,"n":277,"o":19.35,"t":"2026-09-21T17:00:00Z","v":661162,"vw":19.361047},{"c":19.375,"h":19.38,"l":19.36,"n":711,"o":19.365,"t":"2026-09-21T17:15:00Z","v":142627,"vw":19.373732},{"c":19.415,"h":19.4151,"l":19.375,"n":334,"o":19.375,"t":"2026-09-21T17:30:00Z","v":271096,"vw":19.40042},{"c":19.425,"h":19.435,"l":19.41,"n":348,"o":19.415,"t":"2026-09-21T17:45:00Z","v":514043,"vw":19.420943},{"c":19.44,"h":19.4551,"l":19.42,"n":289,"o":19.425,"t":"2026-09-21T18:00:00Z","v":109310,"vw":19.437429},{"c":19.455,"h":19.465,"l":19.44,"n":282,"o":19.44,"t":"2026-09-21T18:15:00Z","v":134856,"vw":19.45237},{"c":19.465,"h":19.47,"l":19.44,"n":419,"o":19.455,"t":"2026-09-21T18:30:00Z","v":152145,"vw":19.458437},{"c":19.48,"h":19.49,"l":19.465,"n":455,"o":19.465,"t":"2026-09-21T18:45:00Z","v":137626,"vw":19.477711},{"c":19.46,"h":19.48,"l":19.46,"n":454,"o":19.47,"t":"2026-09-21T19:00:00Z","v":119808,"vw":19.469656},{"c":19.425,"h":19.48,"l":19.425,"n":484,"o":19.46,"t":"2026-09-21T19:15:00Z","v":125455,"vw":19.46149},{"c":19.425,"h":19.435,"l":19.42,"n":510,"o":19.425,"t":"2026-09-21T19:30:00Z","v":137708,"vw":19.426962},{"c":19.43,"h":19.445,"l":19.42,"n":1505,"o":19.425,"t":"2026-09-21T19:45:00Z","v":463235,"vw":19.433652},{"c":19.44,"h":19.44,"l":19.44,"n":8,"o":19.44,"t":"2026-09-21T20:00:00Z","v":21980,"vw":19.44},{"c":19.2574,"h":19.2574,"l":19.1689,"n":3,"o":19.1689,"t":"2026-09-21T20:15:00Z","v":714,"vw":19.182506},{"c":19.4,"h":19.4,"l":19.2703,"n":5,"o":19.2703,"t":"2026-09-21T20:45:00Z","v":682,"vw":19.351172},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-09-21T21:15:00Z","v":500,"vw":19.4},{"c":19.4,"h":19.4,"l":19.35,"n":14,"o":19.35,"t":"2026-09-21T21:30:00Z","v":504,"vw":19.373622},{"c":19.41,"h":19.41,"l":19.2278,"n":8,"o":19.36,"t":"2026-09-21T22:30:00Z","v":3229,"vw":19.369308},{"c":19.42,"h":19.42,"l":19.41,"n":2,"o":19.41,"t":"2026-09-21T23:00:00Z","v":3700,"vw":19.41027},{"c":19.42,"h":19.42,"l":19.42,"n":2,"o":19.42,"t":"2026-09-21T23:15:00Z","v":821,"vw":19.42},{"c":19.44,"h":19.44,"l":19.4,"n":16,"o":19.42,"t":"2026-09-22T08:00:00Z","v":3127,"vw":19.428102},{"c":19.45,"h":19.45,"l":19.45,"n":4,"o":19.45,"t":"2026-09-22T08:30:00Z","v":6202,"vw":19.45},{"c":19.44,"h":19.44,"l":19.44,"n":1,"o":19.44,"t":"2026-09-22T09:00:00Z","v":100,"vw":19.44},{"c":19.44,"h":19.44,"l":19.44,"n":1,"o":19.44,"t":"2026-09-22T09:30:00Z","v":100,"vw":19.44},{"c":19.3,"h":19.33,"l":19.3,"n":8,"o":19.33,"t":"2026-09-22T09:45:00Z","v":552,"vw":19.306},{"c":19.17,"h":19.17,"l":19.17,"n":5,"o":19.17,"t":"2026-09-22T11:00:00Z","v":261,"vw":19.17},{"c":19.29,"h":19.29,"l":19.29,"n":1,"o":19.29,"t":"2026-09-22T12:00:00Z","v":128,"vw":19.29},{"c":19.32,"h":19.3499,"l":19.2901,"n":622,"o":19.31,"t":"2026-09-22T13:30:00Z","v":184111,"vw":19.320509},{"c":19.34,"h":19.36,"l":19.325,"n":359,"o":19.33,"t":"2026-09-22T13:45:00Z","v":204054,"vw":19.345938},{"c":19.36,"h":19.3886,"l":19.3301,"n":398,"o":19.332,"t":"2026-09-22T14:00:00Z","v":170956,"vw":19.361937},{"c":19.39,"h":19.4,"l":19.35,"n":356,"o":19.35,"t":"2026-09-22T14:15:00Z","v":138757,"vw":19.379056},{"c":19.425,"h":19.485,"l":19.36,"n":547,"o":19.39,"t":"2026-09-22T14:30:00Z","v":321217,"vw":19.405273},{"c":19.415,"h":19.4599,"l":19.41,"n":231,"o":19.43,"t":"2026-09-22T14:45:00Z","v":405339,"vw":19.445958},{"c":19.4125,"h":19.445,"l":19.405,"n":416,"o":19.41,"t":"2026-09-22T15:00:00Z","v":201097,"vw":19.422418},{"c":19.425,"h":19.4269,"l":19.3901,"n":315,"o":19.415,"t":"2026-09-22T15:15:00Z","v":180703,"vw":19.414374},{"c":19.4472,"h":19.4539,"l":19.42,"n":282,"o":19.43,"t":"2026-09-22T15:30:00Z","v":146603,"vw":19.438315},{"c":19.455,"h":19.465,"l":19.44,"n":292,"o":19.445,"t":"2026-09-22T15:45:00Z","v":102145,"vw":19.454772},{"c":19.48,"h":19.5,"l":19.46,"n":339,"o":19.46,"t":"2026-09-22T16:00:00Z","v":126536,"vw":19.480197},{"c":19.4777,"h":19.48,"l":19.46,"n":210,"o":19.48,"t":"2026-09-22T16:15:00Z","v":90298,"vw":19.46515},{"c":19.465,"h":19.475,"l":19.445,"n":299,"o":19.475,"t":"2026-09-22T16:30:00Z","v":121810,"vw":19.461967},{"c":19.46,"h":19.4696,"l":19.42,"n":381,"o":19.465,"t":"2026-09-22T16:45:00Z","v":156331,"vw":19.44784},{"c":19.435,"h":19.46,"l":19.43,"n":201,"o":19.455,"t":"2026-09-22T17:00:00Z","v":53710,"vw":19.443838},{"c":19.43,"h":19.455,"l":19.43,"n":188,"o":19.44,"t":"2026-09-22T17:15:00Z","v":81754,"vw":19.445738},{"c":19.4201,"h":19.44,"l":19.4101,"n":313,"o":19.435,"t":"2026-09-22T17:30:00Z","v":182117,"vw":19.429943},{"c":19.325,"h":19.445,"l":19.31,"n":555,"o":19.425,"t":"2026-09-22T17:45:00Z","v":389485,"vw":19.362735},{"c":19.3699,"h":19.37,"l":19.315,"n":352,"o":19.3208,"t":"2026-09-22T18:00:00Z","v":137927,"vw":19.349693},{"c":19.44,"h":19.445,"l":19.36,"n":322,"o":19.365,"t":"2026-09-22T18:15:00Z","v":209637,"vw":19.411017},{"c":19.44,"h":19.47,"l":19.42,"n":275,"o":19.445,"t":"2026-09-22T18:30:00Z","v":104277,"vw":19.441941},{"c":19.45,"h":19.455,"l":19.4328,"n":200,"o":19.445,"t":"2026-09-22T18:45:00Z","v":100514,"vw":19.442989},{"c":19.43,"h":19.45,"l":19.425,"n":204,"o":19.4468,"t":"2026-09-22T19:00:00Z","v":97725,"vw":19.436675},{"c":19.395,"h":19.435,"l":19.395,"n":183,"o":19.435,"t":"2026-09-22T19:15:00Z","v":84771,"vw":19.421011},{"c":19.329,"h":19.3999,"l":19.29,"n":590,"o":19.3907,"t":"2026-09-22T19:30:00Z","v":312648,"vw":19.324094},{"c":19.36,"h":19.375,"l":19.31,"n":801,"o":19.325,"t":"2026-09-22T19:45:00Z","v":282392,"vw":19.346647},{"c":19.37,"h":19.37,"l":19.35,"n":76,"o":19.36,"t":"2026-09-22T20:00:00Z","v":5023,"vw":19.360271},{"c":19.34,"h":19.34,"l":19.34,"n":3,"o":19.34,"t":"2026-09-22T20:15:00Z","v":1608,"vw":19.34},{"c":19.36,"h":19.44,"l":19.36,"n":3,"o":19.44,"t":"2026-09-22T20:30:00Z","v":587,"vw":19.373652},{"c":19.35,"h":19.35,"l":19.35,"n":8,"o":19.35,"t":"2026-09-22T20:45:00Z","v":850,"vw":19.35},{"c":19.391,"h":19.391,"l":19.391,"n":1,"o":19.391,"t":"2026-09-22T21:45:00Z","v":191,"vw":19.391},{"c":19.2515,"h":19.2515,"l":19.2515,"n":2,"o":19.2515,"t":"2026-09-22T22:00:00Z","v":3012,"vw":19.2515},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-09-22T22:45:00Z","v":400,"vw":19.4},{"c":19.4,"h":19.4,"l":19.4,"n":3,"o":19.4,"t":"2026-09-23T08:15:00Z","v":125,"vw":19.4},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-09-23T08:30:00Z","v":200,"vw":19.4},{"c":19.4802,"h":19.4802,"l":19.4802,"n":1,"o":19.4802,"t":"2026-09-23T09:00:00Z","v":100,"vw":19.4802},{"c":19.45,"h":19.45,"l":19.45,"n":28,"o":19.45,"t":"2026-09-23T13:15:00Z","v":449,"vw":19.45},{"c":19.445,"h":19.455,"l":19.4099,"n":241,"o":19.44,"t":"2026-09-23T13:30:00Z","v":67279,"vw":19.43415},{"c":19.465,"h":19.489,"l":19.45,"n":231,"o":19.45,"t":"2026-09-23T13:45:00Z","v":181205,"vw":19.469576},{"c":19.49,"h":19.49,"l":19.445,"n":269,"o":19.465,"t":"2026-09-23T14:00:00Z","v":387239,"vw":19.456759},{"c":19.4886,"h":19.4998,"l":19.465,"n":436,"o":19.49,"t":"2026-09-23T14:15:00Z","v":168385,"vw":19.478701},{"c":19.5099,"h":19.51,"l":19.4601,"n":355,"o":19.4806,"t":"2026-09-23T14:30:00Z","v":250506,"vw":19.480073},{"c":19.45,"h":19.515,"l":19.445,"n":473,"o":19.51,"t":"2026-09-23T14:45:00Z","v":325992,"vw":19.4722},{"c":19.47,"h":19.47,"l":19.4301,"n":153,"o":19.445,"t":"2026-09-23T15:00:00Z","v":59169,"vw":19.45309},{"c":19.565,"h":19.565,"l":19.4703,"n":269,"o":19.475,"t":"2026-09-23T15:15:00Z","v":130138,"vw":19.50803},{"c":19.5676,"h":19.585,"l":19.545,"n":473,"o":19.56,"t":"2026-09-23T15:30:00Z","v":216936,"vw":19.568718},{"c":19.555,"h":19.5664,"l":19.545,"n":160,"o":19.5664,"t":"2026-09-23T15:45:00Z","v":92197,"vw":19.558349},{"c":19.5701,"h":19.585,"l":19.545,"n":208,"o":19.55,"t":"2026-09-23T16:00:00Z","v":79708,"vw":19.56673},{"c":19.5501,"h":19.575,"l":19.5401,"n":256,"o":19.575,"t":"2026-09-23T16:15:00Z","v":145463,"vw":19.556037},{"c":19.565,"h":19.585,"l":19.56,"n":159,"o":19.56,"t":"2026-09-23T16:30:00Z","v":70638,"vw":19.570373},{"c":19.5427,"h":19.605,"l":19.5301,"n":1041,"o":19.565,"t":"2026-09-23T16:45:00Z","v":603961,"vw":19.5698},{"c":19.51,"h":19.545,"l":19.5035,"n":380,"o":19.545,"t":"2026-09-23T17:00:00Z","v":177494,"vw":19.525728},{"c":19.5468,"h":19.5468,"l":19.485,"n":225,"o":19.505,"t":"2026-09-23T17:15:00Z","v":139067,"vw":19.509093},{"c":19.5523,"h":19.585,"l":19.55,"n":391,"o":19.55,"t":"2026-09-23T17:30:00Z","v":181774,"vw":19.565056},{"c":19.525,"h":19.55,"l":19.51,"n":234,"o":19.55,"t":"2026-09-23T17:45:00Z","v":106115,"vw":19.525781},{"c":19.535,"h":19.5451,"l":19.515,"n":239,"o":19.525,"t":"2026-09-23T18:00:00Z","v":93326,"vw":19.532712},{"c":19.575,"h":19.575,"l":19.53,"n":322,"o":19.535,"t":"2026-09-23T18:15:00Z","v":138504,"vw":19.542477},{"c":19.6226,"h":19.64,"l":19.5797,"n":200,"o":19.5797,"t":"2026-09-23T18:30:00Z","v":116191,"vw":19.623108},{"c":19.585,"h":19.6299,"l":19.58,"n":265,"o":19.6299,"t":"2026-09-23T18:45:00Z","v":185164,"vw":19.59977},{"c":19.58,"h":19.595,"l":19.5625,"n":288,"o":19.58,"t":"2026-09-23T19:00:00Z","v":157867,"vw":19.57873},{"c":19.62,"h":19.63,"l":19.585,"n":267,"o":19.5899,"t":"2026-09-23T19:15:00Z","v":221291,"vw":19.607626},{"c":19.6151,"h":19.6299,"l":19.6123,"n":395,"o":19.6299,"t":"2026-09-23T19:30:00Z","v":250079,"vw":19.619923},{"c":19.62,"h":19.62,"l":19.5938,"n":1115,"o":19.61,"t":"2026-09-23T19:45:00Z","v":376607,"vw":19.604258},{"c":19.61,"h":19.61,"l":19.61,"n":9,"o":19.61,"t":"2026-09-23T20:00:00Z","v":58002,"vw":19.61},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-09-23T20:15:00Z","v":436,"vw":19.64},{"c":19.6412,"h":19.6412,"l":19.6412,"n":1,"o":19.6412,"t":"2026-09-23T20:30:00Z","v":250,"vw":19.6412},{"c":19.63,"h":19.63,"l":19.62,"n":5,"o":19.62,"t":"2026-09-24T08:00:00Z","v":3800,"vw":19.620486},{"c":19.65,"h":19.65,"l":19.65,"n":2,"o":19.65,"t":"2026-09-24T10:45:00Z","v":3551,"vw":19.65},{"c":19.66,"h":19.72,"l":19.66,"n":9,"o":19.72,"t":"2026-09-24T11:30:00Z","v":7070,"vw":19.679239},{"c":19.69,"h":19.69,"l":19.69,"n":6,"o":19.69,"t":"2026-09-24T11:45:00Z","v":1027,"vw":19.69},{"c":19.72,"h":19.72,"l":19.72,"n":4,"o":19.72,"t":"2026-09-24T12:00:00Z","v":1450,"vw":19.72},{"c":19.643,"h":19.72,"l":19.6183,"n":4,"o":19.72,"t":"2026-09-24T12:15:00Z","v":3207,"vw":19.701508},{"c":19.308,"h":19.64,"l":19.308,"n":2,"o":19.64,"t":"2026-09-24T12:30:00Z","v":913,"vw":19.596364},{"c":19.7037,"h":19.7037,"l":19.7037,"n":1,"o":19.7037,"t":"2026-09-24T12:45:00Z","v":495,"vw":19.7037},{"c":19.67,"h":19.67,"l":19.64,"n":44,"o":19.67,"t":"2026-09-24T13:15:00Z","v":2686,"vw":19.667393},{"c":19.695,"h":19.71,"l":19.64,"n":462,"o":19.64,"t":"2026-09-24T13:30:00Z","v":110786,"vw":19.694643},{"c":19.68,"h":19.7063,"l":19.675,"n":223,"o":19.695,"t":"2026-09-24T13:45:00Z","v":133211,"vw":19.692839},{"c":19.7,"h":19.7,"l":19.67,"n":251,"o":19.685,"t":"2026-09-24T14:00:00Z","v":213774,"vw":19.683334},{"c":19.73,"h":19.735,"l":19.7,"n":241,"o":19.705,"t":"2026-09-24T14:15:00Z","v":107239,"vw":19.724583},{"c":19.785,"h":19.7876,"l":19.7201,"n":300,"o":19.73,"t":"2026-09-24T14:30:00Z","v":106124,"vw":19.755544},{"c":19.83,"h":19.84,"l":19.7717,"n":268,"o":19.78,"t":"2026-09-24T14:45:00Z","v":140277,"vw":19.797894},{"c":19.875,"h":19.875,"l":19.8265,"n":299,"o":19.83,"t":"2026-09-24T15:00:00Z","v":162731,"vw":19.8497},{"c":19.93,"h":19.935,"l":19.87,"n":318,"o":19.88,"t":"2026-09-24T15:15:00Z","v":207028,"vw":19.902824},{"c":19.9183,"h":19.95,"l":19.9114,"n":398,"o":19.935,"t":"2026-09-24T15:30:00Z","v":259327,"vw":19.933663},{"c":19.915,"h":19.93,"l":19.905,"n":229,"o":19.92,"t":"2026-09-24T15:45:00Z","v":121585,"vw":19.917519},{"c":19.9,"h":19.94,"l":19.9,"n":265,"o":19.915,"t":"2026-09-24T16:00:00Z","v":207299,"vw":19.925079},{"c":19.68,"h":19.9,"l":19.65,"n":935,"o":19.9,"t":"2026-09-24T16:15:00Z","v":744194,"vw":19.791452},{"c":19.65,"h":19.685,"l":19.61,"n":576,"o":19.68,"t":"2026-09-24T16:30:00Z","v":318314,"vw":19.655199},{"c":19.71,"h":19.715,"l":19.64,"n":321,"o":19.66,"t":"2026-09-24T16:45:00Z","v":173350,"vw":19.674979},{"c":19.7125,"h":19.73,"l":19.665,"n":360,"o":19.7099,"t":"2026-09-24T17:00:00Z","v":205873,"vw":19.70111},{"c":19.75,"h":19.76,"l":19.7075,"n":209,"o":19.71,"t":"2026-09-24T17:15:00Z","v":116106,"vw":19.733756},{"c":19.82,"h":19.82,"l":19.75,"n":162,"o":19.755,"t":"2026-09-24T17:30:00Z","v":48720,"vw":19.788693},{"c":19.795,"h":19.8299,"l":19.795,"n":193,"o":19.82,"t":"2026-09-24T17:45:00Z","v":97990,"vw":19.814294},{"c":19.72,"h":19.7968,"l":19.71,"n":199,"o":19.795,"t":"2026-09-24T18:00:00Z","v":99453,"vw":19.761428},{"c":19.7332,"h":19.735,"l":19.69,"n":259,"o":19.715,"t":"2026-09-24T18:15:00Z","v":104969,"vw":19.711889},{"c":19.7,"h":19.74,"l":19.66,"n":332,"o":19.725,"t":"2026-09-24T18:30:00Z","v":226318,"vw":19.69283},{"c":19.695,"h":19.71,"l":19.68,"n":166,"o":19.71,"t":"2026-09-24T18:45:00Z","v":74002,"vw":19.697303},{"c":19.78,"h":19.78,"l":19.6968,"n":281,"o":19.6968,"t":"2026-09-24T19:00:00Z","v":143298,"vw":19.726312},{"c":19.785,"h":19.8,"l":19.77,"n":214,"o":19.785,"t":"2026-09-24T19:15:00Z","v":92025,"vw":19.789445},{"c":19.785,"h":19.7999,"l":19.77,"n":424,"o":19.7889,"t":"2026-09-24T19:30:00Z","v":167538,"vw":19.78598},{"c":19.795,"h":19.8,"l":19.77,"n":1316,"o":19.79,"t":"2026-09-24T19:45:00Z","v":437120,"vw":19.785776},{"c":19.7,"h":19.8,"l":19.7,"n":21,"o":19.8,"t":"2026-09-24T20:00:00Z","v":4278,"vw":19.79508},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-09-24T21:45:00Z","v":300,"vw":19.8},{"c":19.75,"h":19.8,"l":19.75,"n":2,"o":19.8,"t":"2026-09-24T22:00:00Z","v":441,"vw":19.784014},{"c":19.9403,"h":19.9403,"l":19.9403,"n":1,"o":19.9403,"t":"2026-09-24T23:30:00Z","v":250,"vw":19.9403},{"c":19.28,"h":19.32,"l":19.25,"n":14,"o":19.32,"t":"2026-09-25T09:00:00Z","v":1930,"vw":19.266986},{"c":19.58,"h":19.6,"l":19.51,"n":19,"o":19.51,"t":"2026-09-25T13:15:00Z","v":1721,"vw":19.58384},{"c":19.55,"h":19.565,"l":19.51,"n":259,"o":19.535,"t":"2026-09-25T13:30:00Z","v":171810,"vw":19.538988},{"c":19.5599,"h":19.5599,"l":19.5303,"n":328,"o":19.545,"t":"2026-09-25T13:45:00Z","v":281782,"vw":19.543219},{"c":19.535,"h":19.57,"l":19.535,"n":391,"o":19.555,"t":"2026-09-25T14:00:00Z","v":79894,"vw":19.554432},{"c":19.585,"h":19.5857,"l":19.525,"n":263,"o":19.535,"t":"2026-09-25T14:15:00Z","v":92471,"vw":19.558109},{"c":19.625,"h":19.625,"l":19.5849,"n":208,"o":19.585,"t":"2026-09-25T14:30:00Z","v":88094,"vw":19.61053},{"c":19.61,"h":19.635,"l":19.6,"n":214,"o":19.625,"t":"2026-09-25T14:45:00Z","v":76183,"vw":19.615729},{"c":19.6201,"h":19.63,"l":19.605,"n":195,"o":19.605,"t":"2026-09-25T15:00:00Z","v":90878,"vw":19.621583},{"c":19.64,"h":19.6401,"l":19.615,"n":217,"o":19.6286,"t":"2026-09-25T15:15:00Z","v":106808,"vw":19.630193},{"c":19.615,"h":19.64,"l":19.595,"n":230,"o":19.63,"t":"2026-09-25T15:30:00Z","v":77037,"vw":19.614056},{"c":19.52,"h":19.62,"l":19.515,"n":278,"o":19.6199,"t":"2026-09-25T15:45:00Z","v":182047,"vw":19.567707},{"c":19.38,"h":19.52,"l":19.38,"n":429,"o":19.515,"t":"2026-09-25T16:00:00Z","v":317419,"vw":19.423344},{"c":19.37,"h":19.43,"l":19.365,"n":387,"o":19.39,"t":"2026-09-25T16:15:00Z","v":541000,"vw":19.397275},{"c":19.42,"h":19.48,"l":19.365,"n":561,"o":19.365,"t":"2026-09-25T16:30:00Z","v":284954,"vw":19.436724},{"c":19.435,"h":19.44,"l":19.4118,"n":186,"o":19.42,"t":"2026-09-25T16:45:00Z","v":80610,"vw":19.424282},{"c":19.4201,"h":19.44,"l":19.3923,"n":248,"o":19.44,"t":"2026-09-25T17:00:00Z","v":126640,"vw":19.416872},{"c":19.425,"h":19.44,"l":19.415,"n":202,"o":19.415,"t":"2026-09-25T17:15:00Z","v":123672,"vw":19.422469},{"c":19.4446,"h":19.4705,"l":19.409,"n":229,"o":19.4201,"t":"2026-09-25T17:30:00Z","v":158879,"vw":19.441699},{"c":19.425,"h":19.46,"l":19.415,"n":229,"o":19.445,"t":"2026-09-25T17:45:00Z","v":142146,"vw":19.432831},{"c":19.43,"h":19.4551,"l":19.4168,"n":221,"o":19.425,"t":"2026-09-25T18:00:00Z","v":110392,"vw":19.439851},{"c":19.465,"h":19.49,"l":19.415,"n":452,"o":19.43,"t":"2026-09-25T18:15:00Z","v":303772,"vw":19.452949},{"c":19.455,"h":19.465,"l":19.445,"n":190,"o":19.465,"t":"2026-09-25T18:30:00Z","v":110144,"vw":19.457537},{"c":19.48,"h":19.48,"l":19.4501,"n":697,"o":19.455,"t":"2026-09-25T18:45:00Z","v":226659,"vw":19.462438},{"c":19.525,"h":19.53,"l":19.4701,"n":694,"o":19.475,"t":"2026-09-25T19:00:00Z","v":225650,"vw":19.499295},{"c":19.51,"h":19.54,"l":19.51,"n":757,"o":19.525,"t":"2026-09-25T19:15:00Z","v":293935,"vw":19.526878},{"c":19.5,"h":19.52,"l":19.475,"n":706,"o":19.515,"t":"2026-09-25T19:30:00Z","v":243525,"vw":19.503714},{"c":19.485,"h":19.5051,"l":19.48,"n":2581,"o":19.5,"t":"2026-09-25T19:45:00Z","v":962751,"vw":19.495171},{"c":19.5,"h":19.5,"l":19.47,"n":18,"o":19.5,"t":"2026-09-25T20:00:00Z","v":2195866,"vw":19.499941},{"c":19.43,"h":19.43,"l":19.43,"n":3,"o":19.43,"t":"2026-09-25T20:15:00Z","v":150,"vw":19.43},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-09-25T20:30:00Z","v":600,"vw":19.5},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-09-25T22:45:00Z","v":500,"vw":19.55},{"c":19.2535,"h":19.2535,"l":19.2535,"n":1,"o":19.2535,"t":"2026-09-25T23:00:00Z","v":600,"vw":19.2535},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-09-25T23:15:00Z","v":123,"vw":19.6},{"c":19.49,"h":19.5,"l":19.24,"n":24,"o":19.5,"t":"2026-09-28T08:00:00Z","v":5425,"vw":19.484436},{"c":19.47,"h":19.5,"l":19.47,"n":7,"o":19.5,"t":"2026-09-28T12:00:00Z","v":1470,"vw":19.497857},{"c":19.3403,"h":19.5,"l":19.3403,"n":3,"o":19.5,"t":"2026-09-28T12:45:00Z","v":2500,"vw":19.44606},{"c":19.4703,"h":19.7899,"l":19.46,"n":58,"o":19.7899,"t":"2026-09-28T13:15:00Z","v":4464,"vw":19.498054},{"c":19.5,"h":19.5393,"l":19.47,"n":469,"o":19.5,"t":"2026-09-28T13:30:00Z","v":336660,"vw":19.49174},{"c":19.44,"h":19.53,"l":19.43,"n":489,"o":19.5,"t":"2026-09-28T13:45:00Z","v":211150,"vw":19.491203},{"c":19.435,"h":19.4501,"l":19.425,"n":463,"o":19.44,"t":"2026-09-28T14:00:00Z","v":83726,"vw":19.438702},{"c":19.44,"h":19.445,"l":19.415,"n":405,"o":19.435,"t":"2026-09-28T14:15:00Z","v":127275,"vw":19.425697},{"c":19.45,"h":19.455,"l":19.42,"n":429,"o":19.435,"t":"2026-09-28T14:30:00Z","v":473835,"vw":19.449829},{"c":19.53,"h":19.5401,"l":19.4401,"n":305,"o":19.4401,"t":"2026-09-28T14:45:00Z","v":127922,"vw":19.494324},{"c":19.515,"h":19.55,"l":19.5024,"n":592,"o":19.535,"t":"2026-09-28T15:00:00Z","v":254351,"vw":19.535018},{"c":19.525,"h":19.54,"l":19.505,"n":635,"o":19.515,"t":"2026-09-28T15:15:00Z","v":240249,"vw":19.519833},{"c":19.535,"h":19.56,"l":19.5199,"n":444,"o":19.52,"t":"2026-09-28T15:30:00Z","v":191284,"vw":19.543002},{"c":19.515,"h":19.545,"l":19.512,"n":408,"o":19.54,"t":"2026-09-28T15:45:00Z","v":201865,"vw":19.526392},{"c":19.47,"h":19.52,"l":19.4522,"n":416,"o":19.515,"t":"2026-09-28T16:00:00Z","v":157717,"vw":19.478431},{"c":19.29,"h":19.475,"l":19.27,"n":759,"o":19.465,"t":"2026-09-28T16:15:00Z","v":350068,"vw":19.371767},{"c":19.355,"h":19.36,"l":19.275,"n":472,"o":19.285,"t":"2026-09-28T16:30:00Z","v":265152,"vw":19.331321},{"c":19.35,"h":19.37,"l":19.335,"n":472,"o":19.35,"t":"2026-09-28T16:45:00Z","v":193333,"vw":19.349897},{"c":19.2022,"h":19.3701,"l":19.2022,"n":1058,"o":19.35,"t":"2026-09-28T17:00:00Z","v":638757,"vw":19.291015},{"c":19.355,"h":19.36,"l":19.2099,"n":443,"o":19.21,"t":"2026-09-28T17:15:00Z","v":185346,"vw":19.2825},{"c":19.33,"h":19.3599,"l":19.32,"n":275,"o":19.3599,"t":"2026-09-28T17:30:00Z","v":163680,"vw":19.327111},{"c":19.3439,"h":19.35,"l":19.305,"n":603,"o":19.325,"t":"2026-09-28T17:45:00Z","v":435864,"vw":19.324681},{"c":19.29,"h":19.355,"l":19.28,"n":278,"o":19.345,"t":"2026-09-28T18:00:00Z","v":141558,"vw":19.298381},{"c":19.3201,"h":19.335,"l":19.2806,"n":264,"o":19.29,"t":"2026-09-28T18:15:00Z","v":120803,"vw":19.300168},{"c":19.32,"h":19.34,"l":19.305,"n":291,"o":19.325,"t":"2026-09-28T18:30:00Z","v":117465,"vw":19.322812},{"c":19.335,"h":19.345,"l":19.29,"n":641,"o":19.325,"t":"2026-09-28T18:45:00Z","v":546386,"vw":19.316305},{"c":19.35,"h":19.355,"l":19.32,"n":351,"o":19.33,"t":"2026-09-28T19:00:00Z","v":149667,"vw":19.331943},{"c":19.36,"h":19.3699,"l":19.34,"n":341,"o":19.3503,"t":"2026-09-28T19:15:00Z","v":289842,"vw":19.354655},{"c":19.35,"h":19.365,"l":19.34,"n":245,"o":19.354,"t":"2026-09-28T19:30:00Z","v":142876,"vw":19.353829},{"c":19.37,"h":19.38,"l":19.33,"n":1267,"o":19.34,"t":"2026-09-28T19:45:00Z","v":458386,"vw":19.349103},{"c":19.37,"h":19.37,"l":19.37,"n":6,"o":19.37,"t":"2026-09-28T20:00:00Z","v":5131,"vw":19.37},{"c":19.3,"h":19.3,"l":19.3,"n":11,"o":19.3,"t":"2026-09-28T20:30:00Z","v":439,"vw":19.3},{"c":19.37,"h":19.37,"l":19.37,"n":6,"o":19.37,"t":"2026-09-29T08:15:00Z","v":459,"vw":19.37},{"c":19.22,"h":19.23,"l":19.22,"n":11,"o":19.23,"t":"2026-09-29T10:00:00Z","v":930,"vw":19.224569},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-09-29T11:30:00Z","v":100,"vw":19.2},{"c":19.1,"h":19.16,"l":19.1,"n":12,"o":19.16,"t":"2026-09-29T11:45:00Z","v":1780,"vw":19.149987},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-09-29T12:00:00Z","v":150,"vw":19.2},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-09-29T13:15:00Z","v":204,"vw":19.1},{"c":19.13,"h":19.13,"l":19.075,"n":486,"o":19.12,"t":"2026-09-29T13:30:00Z","v":218856,"vw":19.097807},{"c":19.1301,"h":19.1565,"l":19.1101,"n":205,"o":19.13,"t":"2026-09-29T13:45:00Z","v":128162,"vw":19.126867},{"c":19.185,"h":19.1899,"l":19.1343,"n":388,"o":19.1377,"t":"2026-09-29T14:00:00Z","v":115397,"vw":19.170905},{"c":19.1643,"h":19.19,"l":19.15,"n":346,"o":19.18,"t":"2026-09-29T14:15:00Z","v":1068606,"vw":19.173861},{"c":19.15,"h":19.18,"l":19.145,"n":216,"o":19.16,"t":"2026-09-29T14:30:00Z","v":277563,"vw":19.161596},{"c":19.18,"h":19.19,"l":19.1503,"n":195,"o":19.1503,"t":"2026-09-29T14:45:00Z","v":472538,"vw":19.187715},{"c":19.205,"h":19.21,"l":19.1814,"n":250,"o":19.19,"t":"2026-09-29T15:00:00Z","v":118928,"vw":19.198268},{"c":19.2,"h":19.21,"l":19.1901,"n":324,"o":19.2,"t":"2026-09-29T15:15:00Z","v":357821,"vw":19.201804},{"c":19.2101,"h":19.22,"l":19.195,"n":251,"o":19.2,"t":"2026-09-29T15:30:00Z","v":101146,"vw":19.210482},{"c":19.175,"h":19.215,"l":19.115,"n":768,"o":19.21,"t":"2026-09-29T15:45:00Z","v":507293,"vw":19.166203},{"c":19.1899,"h":19.1994,"l":19.17,"n":193,"o":19.17,"t":"2026-09-29T16:00:00Z","v":69362,"vw":19.185741},{"c":19.175,"h":19.195,"l":19.17,"n":200,"o":19.19,"t":"2026-09-29T16:15:00Z","v":59470,"vw":19.184316},{"c":19.205,"h":19.21,"l":19.1702,"n":325,"o":19.1702,"t":"2026-09-29T16:30:00Z","v":137079,"vw":19.182581},{"c":19.19,"h":19.2101,"l":19.16,"n":187,"o":19.205,"t":"2026-09-29T16:45:00Z","v":69125,"vw":19.187202},{"c":19.1851,"h":19.2127,"l":19.18,"n":165,"o":19.194,"t":"2026-09-29T17:00:00Z","v":40992,"vw":19.198258},{"c":19.1851,"h":19.205,"l":19.175,"n":176,"o":19.1827,"t":"2026-09-29T17:15:00Z","v":51624,"vw":19.194505},{"c":19.185,"h":19.2,"l":19.18,"n":172,"o":19.19,"t":"2026-09-29T17:30:00Z","v":102268,"vw":19.193064},{"c":19.15,"h":19.18,"l":19.1473,"n":330,"o":19.18,"t":"2026-09-29T17:45:00Z","v":166411,"vw":19.159369},{"c":19.135,"h":19.165,"l":19.115,"n":310,"o":19.15,"t":"2026-09-29T18:00:00Z","v":112491,"vw":19.141914},{"c":19.1,"h":19.14,"l":19.09,"n":245,"o":19.135,"t":"2026-09-29T18:15:00Z","v":109810,"vw":19.118749},{"c":19.12,"h":19.13,"l":19.075,"n":226,"o":19.09,"t":"2026-09-29T18:30:00Z","v":146125,"vw":19.101186},{"c":19.1001,"h":19.125,"l":19.095,"n":195,"o":19.1198,"t":"2026-09-29T18:45:00Z","v":86495,"vw":19.106388},{"c":19.095,"h":19.11,"l":19.085,"n":250,"o":19.105,"t":"2026-09-29T19:00:00Z","v":97880,"vw":19.093583},{"c":19.105,"h":19.11,"l":19.09,"n":300,"o":19.095,"t":"2026-09-29T19:15:00Z","v":199635,"vw":19.10386},{"c":19.1,"h":19.105,"l":19.085,"n":373,"o":19.105,"t":"2026-09-29T19:30:00Z","v":214237,"vw":19.097608},{"c":19.09,"h":19.11,"l":19.09,"n":1075,"o":19.095,"t":"2026-09-29T19:45:00Z","v":333772,"vw":19.09986},{"c":19.03,"h":19.09,"l":19.03,"n":22,"o":19.09,"t":"2026-09-29T20:00:00Z","v":13044,"vw":19.089537},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-09-29T20:30:00Z","v":125,"vw":19.05},{"c":19.05,"h":19.05,"l":19.03,"n":19,"o":19.03,"t":"2026-09-29T21:30:00Z","v":2161,"vw":19.039914},{"c":19,"h":19.09,"l":19,"n":3,"o":19.09,"t":"2026-09-29T23:15:00Z","v":375,"vw":19.045333},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-09-29T23:30:00Z","v":250,"vw":19},{"c":19.09,"h":19.19,"l":19.09,"n":10,"o":19.09,"t":"2026-09-30T08:00:00Z","v":2525,"vw":19.098267},{"c":19.08,"h":19.08,"l":19.08,"n":2,"o":19.08,"t":"2026-09-30T08:30:00Z","v":108,"vw":19.08},{"c":19.0525,"h":19.0525,"l":19.0525,"n":1,"o":19.0525,"t":"2026-09-30T10:00:00Z","v":620,"vw":19.0525},{"c":19.15,"h":19.15,"l":19.15,"n":5,"o":19.15,"t":"2026-09-30T10:30:00Z","v":267,"vw":19.15},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-09-30T10:45:00Z","v":125,"vw":19.25},{"c":19.27,"h":19.27,"l":19.16,"n":9,"o":19.19,"t":"2026-09-30T11:15:00Z","v":2125,"vw":19.195882},{"c":19.33,"h":19.33,"l":19.33,"n":8,"o":19.33,"t":"2026-09-30T12:30:00Z","v":925,"vw":19.33},{"c":19.35,"h":19.35,"l":19.35,"n":2,"o":19.35,"t":"2026-09-30T12:45:00Z","v":303,"vw":19.35},{"c":19.29,"h":19.4,"l":19.08,"n":63,"o":19.25,"t":"2026-09-30T13:15:00Z","v":11479,"vw":19.26693},{"c":19.395,"h":19.44,"l":19.385,"n":1520,"o":19.43,"t":"2026-09-30T13:30:00Z","v":585153,"vw":19.406546},{"c":19.37,"h":19.4099,"l":19.37,"n":366,"o":19.3973,"t":"2026-09-30T13:45:00Z","v":254779,"vw":19.383644},{"c":19.39,"h":19.39,"l":19.355,"n":328,"o":19.3705,"t":"2026-09-30T14:00:00Z","v":148314,"vw":19.365955},{"c":19.42,"h":19.43,"l":19.39,"n":216,"o":19.39,"t":"2026-09-30T14:15:00Z","v":116139,"vw":19.416636},{"c":19.41,"h":19.445,"l":19.3828,"n":345,"o":19.415,"t":"2026-09-30T14:30:00Z","v":244293,"vw":19.408418},{"c":19.425,"h":19.435,"l":19.395,"n":286,"o":19.415,"t":"2026-09-30T14:45:00Z","v":581109,"vw":19.412891},{"c":19.4,"h":19.43,"l":19.39,"n":449,"o":19.425,"t":"2026-09-30T15:00:00Z","v":338568,"vw":19.410445},{"c":19.4,"h":19.43,"l":19.3934,"n":389,"o":19.4,"t":"2026-09-30T15:15:00Z","v":298415,"vw":19.419336},{"c":19.41,"h":19.4105,"l":19.375,"n":274,"o":19.4,"t":"2026-09-30T15:30:00Z","v":113584,"vw":19.385601},{"c":19.375,"h":19.425,"l":19.3713,"n":197,"o":19.41,"t":"2026-09-30T15:45:00Z","v":59275,"vw":19.401398},{"c":19.375,"h":19.39,"l":19.36,"n":452,"o":19.3701,"t":"2026-09-30T16:00:00Z","v":199815,"vw":19.376847},{"c":19.3799,"h":19.3799,"l":19.35,"n":234,"o":19.37,"t":"2026-09-30T16:15:00Z","v":94368,"vw":19.364562},{"c":19.3499,"h":19.3701,"l":19.345,"n":205,"o":19.37,"t":"2026-09-30T16:30:00Z","v":105692,"vw":19.361431},{"c":19.325,"h":19.365,"l":19.3201,"n":230,"o":19.345,"t":"2026-09-30T16:45:00Z","v":126587,"vw":19.346542},{"c":19.33,"h":19.345,"l":19.32,"n":294,"o":19.325,"t":"2026-09-30T17:00:00Z","v":165663,"vw":19.32897},{"c":19.335,"h":19.3356,"l":19.3101,"n":252,"o":19.329,"t":"2026-09-30T17:15:00Z","v":185345,"vw":19.327159},{"c":19.315,"h":19.34,"l":19.3,"n":387,"o":19.33,"t":"2026-09-30T17:30:00Z","v":254901,"vw":19.316127},{"c":19.3,"h":19.34,"l":19.295,"n":343,"o":19.315,"t":"2026-09-30T17:45:00Z","v":142631,"vw":19.317622},{"c":19.31,"h":19.32,"l":19.2927,"n":356,"o":19.295,"t":"2026-09-30T18:00:00Z","v":218012,"vw":19.303261},{"c":19.27,"h":19.315,"l":19.2686,"n":250,"o":19.31,"t":"2026-09-30T18:15:00Z","v":108444,"vw":19.294963},{"c":19.3005,"h":19.32,"l":19.275,"n":174,"o":19.275,"t":"2026-09-30T18:30:00Z","v":44534,"vw":19.305645},{"c":19.3,"h":19.31,"l":19.285,"n":307,"o":19.3001,"t":"2026-09-30T18:45:00Z","v":2671535,"vw":19.300481},{"c":19.295,"h":19.3,"l":19.28,"n":281,"o":19.3,"t":"2026-09-30T19:00:00Z","v":119212,"vw":19.288569},{"c":19.295,"h":19.3,"l":19.2701,"n":279,"o":19.2906,"t":"2026-09-30T19:15:00Z","v":108147,"vw":19.287589},{"c":19.275,"h":19.31,"l":19.26,"n":467,"o":19.295,"t":"2026-09-30T19:30:00Z","v":276929,"vw":19.286888},{"c":19.3025,"h":19.31,"l":19.26,"n":2430,"o":19.273,"t":"2026-09-30T19:45:00Z","v":1414156,"vw":19.285457},{"c":19.3,"h":19.31,"l":19.26,"n":63,"o":19.3,"t":"2026-09-30T20:00:00Z","v":1302254,"vw":19.299394},{"c":19.3,"h":19.34,"l":19.29,"n":4,"o":19.34,"t":"2026-09-30T20:15:00Z","v":2277,"vw":19.302448},{"c":19.305,"h":19.305,"l":19.3,"n":4,"o":19.3,"t":"2026-09-30T20:30:00Z","v":2530,"vw":19.300237},{"c":19.31,"h":19.31,"l":19.31,"n":1,"o":19.31,"t":"2026-09-30T20:45:00Z","v":100,"vw":19.31},{"c":19.33,"h":19.33,"l":19.33,"n":3,"o":19.33,"t":"2026-09-30T21:15:00Z","v":2900,"vw":19.33},{"c":19.33,"h":19.33,"l":19.33,"n":2,"o":19.33,"t":"2026-09-30T21:30:00Z","v":300,"vw":19.33},{"c":19.17,"h":19.31,"l":19.17,"n":4,"o":19.31,"t":"2026-09-30T21:45:00Z","v":3606,"vw":19.278738},{"c":19.3,"h":19.3,"l":19.3,"n":2,"o":19.3,"t":"2026-09-30T22:00:00Z","v":1457,"vw":19.3},{"c":19.34,"h":19.34,"l":19.34,"n":2,"o":19.34,"t":"2026-09-30T22:15:00Z","v":4001,"vw":19.34},{"c":19.3,"h":19.3,"l":19.22,"n":7,"o":19.22,"t":"2026-10-01T08:00:00Z","v":716,"vw":19.249907},{"c":19.42,"h":19.42,"l":19.4,"n":8,"o":19.4,"t":"2026-10-01T09:30:00Z","v":1743,"vw":19.403049},{"c":19.38,"h":19.38,"l":19.38,"n":3,"o":19.38,"t":"2026-10-01T09:45:00Z","v":300,"vw":19.38},{"c":19.3915,"h":19.4,"l":19.3915,"n":18,"o":19.4,"t":"2026-10-01T10:45:00Z","v":14487,"vw":19.39987},{"c":19.4399,"h":19.4399,"l":19.384,"n":9,"o":19.3876,"t":"2026-10-01T11:00:00Z","v":27971,"vw":19.409653},{"c":19.4214,"h":19.4214,"l":19.4214,"n":3,"o":19.4214,"t":"2026-10-01T11:15:00Z","v":10000,"vw":19.4214},{"c":19.38,"h":19.38,"l":19.38,"n":1,"o":19.38,"t":"2026-10-01T11:45:00Z","v":116,"vw":19.38},{"c":19.33,"h":19.33,"l":19.33,"n":1,"o":19.33,"t":"2026-10-01T12:30:00Z","v":152,"vw":19.33},{"c":19.32,"h":19.32,"l":19.32,"n":3,"o":19.32,"t":"2026-10-01T13:00:00Z","v":115,"vw":19.32},{"c":19.3,"h":19.31,"l":19.3,"n":8,"o":19.31,"t":"2026-10-01T13:15:00Z","v":1135,"vw":19.306751},{"c":19.355,"h":19.355,"l":19.26,"n":669,"o":19.3,"t":"2026-10-01T13:30:00Z","v":289246,"vw":19.308522},{"c":19.36,"h":19.3697,"l":19.335,"n":447,"o":19.36,"t":"2026-10-01T13:45:00Z","v":114428,"vw":19.35451},{"c":19.3786,"h":19.39,"l":19.33,"n":696,"o":19.365,"t":"2026-10-01T14:00:00Z","v":206263,"vw":19.365177},{"c":19.3627,"h":19.3897,"l":19.3514,"n":638,"o":19.37,"t":"2026-10-01T14:15:00Z","v":208699,"vw":19.367506},{"c":19.375,"h":19.38,"l":19.34,"n":654,"o":19.365,"t":"2026-10-01T14:30:00Z","v":217701,"vw":19.359696},{"c":19.365,"h":19.3851,"l":19.325,"n":668,"o":19.38,"t":"2026-10-01T14:45:00Z","v":280405,"vw":19.366147},{"c":19.4,"h":19.41,"l":19.355,"n":711,"o":19.36,"t":"2026-10-01T15:00:00Z","v":337393,"vw":19.375327},{"c":19.42,"h":19.435,"l":19.39,"n":658,"o":19.4,"t":"2026-10-01T15:15:00Z","v":436617,"vw":19.4172},{"c":19.42,"h":19.4351,"l":19.415,"n":473,"o":19.425,"t":"2026-10-01T15:30:00Z","v":178594,"vw":19.426035},{"c":19.4151,"h":19.46,"l":19.415,"n":646,"o":19.425,"t":"2026-10-01T15:45:00Z","v":282209,"vw":19.44143},{"c":19.335,"h":19.4151,"l":19.335,"n":540,"o":19.41,"t":"2026-10-01T16:00:00Z","v":166010,"vw":19.381847},{"c":19.3399,"h":19.35,"l":19.33,"n":536,"o":19.335,"t":"2026-10-01T16:15:00Z","v":378232,"vw":19.342659},{"c":19.36,"h":19.36,"l":19.333,"n":512,"o":19.3398,"t":"2026-10-01T16:30:00Z","v":264414,"vw":19.35051},{"c":19.365,"h":19.38,"l":19.35,"n":568,"o":19.355,"t":"2026-10-01T16:45:00Z","v":398412,"vw":19.363787},{"c":19.385,"h":19.385,"l":19.36,"n":646,"o":19.365,"t":"2026-10-01T17:00:00Z","v":464199,"vw":19.368771},{"c":19.3499,"h":19.3851,"l":19.34,"n":416,"o":19.385,"t":"2026-10-01T17:15:00Z","v":282559,"vw":19.372636},{"c":19.38,"h":19.38,"l":19.345,"n":568,"o":19.345,"t":"2026-10-01T17:30:00Z","v":240013,"vw":19.361841},{"c":19.535,"h":19.55,"l":19.36,"n":782,"o":19.3705,"t":"2026-10-01T17:45:00Z","v":297704,"vw":19.446452},{"c":19.51,"h":19.54,"l":19.495,"n":862,"o":19.54,"t":"2026-10-01T18:00:00Z","v":244206,"vw":19.511649},{"c":19.5,"h":19.515,"l":19.445,"n":585,"o":19.51,"t":"2026-10-01T18:15:00Z","v":179477,"vw":19.484845},{"c":19.515,"h":19.53,"l":19.495,"n":643,"o":19.505,"t":"2026-10-01T18:30:00Z","v":552723,"vw":19.521433},{"c":19.515,"h":19.52,"l":19.5,"n":627,"o":19.515,"t":"2026-10-01T18:45:00Z","v":634219,"vw":19.514349},{"c":19.515,"h":19.52,"l":19.49,"n":626,"o":19.515,"t":"2026-10-01T19:00:00Z","v":382409,"vw":19.506546},{"c":19.525,"h":19.5399,"l":19.5,"n":662,"o":19.515,"t":"2026-10-01T19:15:00Z","v":309482,"vw":19.525523},{"c":19.52,"h":19.55,"l":19.52,"n":537,"o":19.5299,"t":"2026-10-01T19:30:00Z","v":242820,"vw":19.540022},{"c":19.555,"h":19.56,"l":19.52,"n":2060,"o":19.525,"t":"2026-10-01T19:45:00Z","v":621081,"vw":19.545165},{"c":19.54,"h":19.56,"l":19.54,"n":71,"o":19.54,"t":"2026-10-01T20:00:00Z","v":321948,"vw":19.559825},{"c":19.56,"h":19.56,"l":19.56,"n":3,"o":19.56,"t":"2026-10-01T23:15:00Z","v":4059,"vw":19.56},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-02T11:30:00Z","v":100,"vw":19.25},{"c":19.28,"h":19.29,"l":19.28,"n":9,"o":19.29,"t":"2026-10-02T12:00:00Z","v":4879,"vw":19.288646},{"c":19.22,"h":19.23,"l":19.22,"n":20,"o":19.23,"t":"2026-10-02T12:30:00Z","v":2550,"vw":19.221},{"c":19.21,"h":19.259,"l":19.21,"n":3,"o":19.22,"t":"2026-10-02T12:45:00Z","v":1475,"vw":19.230092},{"c":19.24,"h":19.25,"l":19.18,"n":19,"o":19.19,"t":"2026-10-02T13:15:00Z","v":20705,"vw":19.244741},{"c":19.235,"h":19.2395,"l":19.18,"n":847,"o":19.2,"t":"2026-10-02T13:30:00Z","v":191188,"vw":19.204109},{"c":19.19,"h":19.28,"l":19.1523,"n":1020,"o":19.2301,"t":"2026-10-02T13:45:00Z","v":380530,"vw":19.238188},{"c":19.085,"h":19.2098,"l":19.07,"n":1941,"o":19.185,"t":"2026-10-02T14:00:00Z","v":160967,"vw":19.120677},{"c":19.0949,"h":19.12,"l":19.065,"n":868,"o":19.085,"t":"2026-10-02T14:15:00Z","v":190893,"vw":19.097486},{"c":19.1566,"h":19.1566,"l":19.0926,"n":967,"o":19.1,"t":"2026-10-02T14:30:00Z","v":271838,"vw":19.122098},{"c":19.17,"h":19.21,"l":19.1548,"n":1071,"o":19.16,"t":"2026-10-02T14:45:00Z","v":155714,"vw":19.192237},{"c":19.23,"h":19.2399,"l":19.16,"n":459,"o":19.175,"t":"2026-10-02T15:00:00Z","v":125994,"vw":19.193533},{"c":19.19,"h":19.24,"l":19.185,"n":631,"o":19.23,"t":"2026-10-02T15:15:00Z","v":125985,"vw":19.213849},{"c":19.215,"h":19.222,"l":19.175,"n":414,"o":19.19,"t":"2026-10-02T15:30:00Z","v":160260,"vw":19.195255},{"c":19.255,"h":19.265,"l":19.215,"n":494,"o":19.215,"t":"2026-10-02T15:45:00Z","v":270727,"vw":19.247044},{"c":19.2504,"h":19.285,"l":19.24,"n":516,"o":19.255,"t":"2026-10-02T16:00:00Z","v":236839,"vw":19.258474},{"c":19.32,"h":19.325,"l":19.235,"n":543,"o":19.25,"t":"2026-10-02T16:15:00Z","v":429258,"vw":19.30196},{"c":19.335,"h":19.3399,"l":19.315,"n":306,"o":19.325,"t":"2026-10-02T16:30:00Z","v":220645,"vw":19.325694},{"c":19.35,"h":19.35,"l":19.3201,"n":232,"o":19.335,"t":"2026-10-02T16:45:00Z","v":49756,"vw":19.33435},{"c":19.34,"h":19.365,"l":19.325,"n":430,"o":19.35,"t":"2026-10-02T17:00:00Z","v":379456,"vw":19.343972},{"c":19.36,"h":19.37,"l":19.32,"n":318,"o":19.34,"t":"2026-10-02T17:15:00Z","v":139781,"vw":19.331129},{"c":19.34,"h":19.36,"l":19.32,"n":251,"o":19.36,"t":"2026-10-02T17:30:00Z","v":100327,"vw":19.341192},{"c":19.34,"h":19.35,"l":19.325,"n":374,"o":19.3411,"t":"2026-10-02T17:45:00Z","v":1871144,"vw":19.337175},{"c":19.355,"h":19.37,"l":19.345,"n":194,"o":19.345,"t":"2026-10-02T18:00:00Z","v":82311,"vw":19.361699},{"c":19.33,"h":19.3903,"l":19.325,"n":341,"o":19.355,"t":"2026-10-02T18:15:00Z","v":114165,"vw":19.363528},{"c":19.33,"h":19.35,"l":19.33,"n":331,"o":19.33,"t":"2026-10-02T18:30:00Z","v":265031,"vw":19.344973},{"c":19.355,"h":19.3699,"l":19.3301,"n":224,"o":19.3324,"t":"2026-10-02T18:45:00Z","v":112095,"vw":19.344332},{"c":19.365,"h":19.37,"l":19.3405,"n":295,"o":19.355,"t":"2026-10-02T19:00:00Z","v":89609,"vw":19.352459},{"c":19.37,"h":19.37,"l":19.36,"n":278,"o":19.3699,"t":"2026-10-02T19:15:00Z","v":327993,"vw":19.365195},{"c":19.395,"h":19.4,"l":19.365,"n":300,"o":19.365,"t":"2026-10-02T19:30:00Z","v":184036,"vw":19.374298},{"c":19.4,"h":19.41,"l":19.39,"n":1110,"o":19.395,"t":"2026-10-02T19:45:00Z","v":264885,"vw":19.397884},{"c":19.37,"h":19.44,"l":19.37,"n":9,"o":19.44,"t":"2026-10-02T20:00:00Z","v":139745,"vw":19.43921},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-02T21:45:00Z","v":800,"vw":19.1},{"c":19.1201,"h":19.1201,"l":19.1201,"n":1,"o":19.1201,"t":"2026-10-02T22:30:00Z","v":100,"vw":19.1201},{"c":19.3,"h":19.33,"l":19.3,"n":2,"o":19.33,"t":"2026-10-05T08:00:00Z","v":300,"vw":19.32},{"c":19.3,"h":19.3,"l":19.3,"n":89,"o":19.3,"t":"2026-10-05T08:30:00Z","v":18448,"vw":19.3},{"c":19.42,"h":19.42,"l":19.42,"n":2,"o":19.42,"t":"2026-10-05T08:45:00Z","v":260,"vw":19.42},{"c":19.33,"h":19.33,"l":19.33,"n":3,"o":19.33,"t":"2026-10-05T11:00:00Z","v":668,"vw":19.33},{"c":19.4106,"h":19.4106,"l":19.4106,"n":1,"o":19.4106,"t":"2026-10-05T11:45:00Z","v":500,"vw":19.4106},{"c":19.44,"h":19.44,"l":19.44,"n":2,"o":19.44,"t":"2026-10-05T12:15:00Z","v":1197,"vw":19.44},{"c":19.44,"h":19.44,"l":19.44,"n":2,"o":19.44,"t":"2026-10-05T12:30:00Z","v":1101,"vw":19.44},{"c":19.36,"h":19.4,"l":19.35,"n":660,"o":19.4,"t":"2026-10-05T13:30:00Z","v":332131,"vw":19.363059},{"c":19.35,"h":19.37,"l":19.34,"n":234,"o":19.36,"t":"2026-10-05T13:45:00Z","v":97063,"vw":19.354003},{"c":19.34,"h":19.39,"l":19.31,"n":401,"o":19.355,"t":"2026-10-05T14:00:00Z","v":186425,"vw":19.346841},{"c":19.345,"h":19.365,"l":19.3332,"n":256,"o":19.336,"t":"2026-10-05T14:15:00Z","v":197815,"vw":19.348063},{"c":19.395,"h":19.4,"l":19.345,"n":252,"o":19.345,"t":"2026-10-05T14:30:00Z","v":90235,"vw":19.374201},{"c":19.43,"h":19.435,"l":19.4,"n":331,"o":19.4,"t":"2026-10-05T14:45:00Z","v":225489,"vw":19.420644},{"c":19.485,"h":19.485,"l":19.425,"n":353,"o":19.435,"t":"2026-10-05T15:00:00Z","v":235063,"vw":19.453142},{"c":19.45,"h":19.4899,"l":19.45,"n":231,"o":19.485,"t":"2026-10-05T15:15:00Z","v":152341,"vw":19.471692},{"c":19.44,"h":19.4551,"l":19.415,"n":227,"o":19.45,"t":"2026-10-05T15:30:00Z","v":90372,"vw":19.439238},{"c":19.3801,"h":19.445,"l":19.365,"n":211,"o":19.445,"t":"2026-10-05T15:45:00Z","v":163312,"vw":19.40947},{"c":19.375,"h":19.395,"l":19.37,"n":334,"o":19.3801,"t":"2026-10-05T16:00:00Z","v":246033,"vw":19.384527},{"c":19.3501,"h":19.39,"l":19.345,"n":191,"o":19.37,"t":"2026-10-05T16:15:00Z","v":149569,"vw":19.369115},{"c":19.355,"h":19.375,"l":19.35,"n":128,"o":19.355,"t":"2026-10-05T16:30:00Z","v":73804,"vw":19.363933},{"c":19.38,"h":19.38,"l":19.3523,"n":198,"o":19.355,"t":"2026-10-05T16:45:00Z","v":177903,"vw":19.366293},{"c":19.355,"h":19.385,"l":19.355,"n":111,"o":19.3823,"t":"2026-10-05T17:00:00Z","v":56855,"vw":19.36832},{"c":19.355,"h":19.3697,"l":19.35,"n":217,"o":19.355,"t":"2026-10-05T17:15:00Z","v":197223,"vw":19.36253},{"c":19.335,"h":19.3599,"l":19.3301,"n":428,"o":19.3501,"t":"2026-10-05T17:30:00Z","v":182021,"vw":19.344115},{"c":19.375,"h":19.375,"l":19.3327,"n":319,"o":19.335,"t":"2026-10-05T17:45:00Z","v":126891,"vw":19.35846},{"c":19.385,"h":19.385,"l":19.36,"n":301,"o":19.375,"t":"2026-10-05T18:00:00Z","v":221752,"vw":19.377136},{"c":19.33,"h":19.385,"l":19.33,"n":223,"o":19.385,"t":"2026-10-05T18:15:00Z","v":189486,"vw":19.361743},{"c":19.29,"h":19.3276,"l":19.27,"n":232,"o":19.3201,"t":"2026-10-05T18:30:00Z","v":136384,"vw":19.301944},{"c":19.275,"h":19.295,"l":19.2701,"n":168,"o":19.295,"t":"2026-10-05T18:45:00Z","v":46585,"vw":19.286434},{"c":19.285,"h":19.2923,"l":19.27,"n":139,"o":19.27,"t":"2026-10-05T19:00:00Z","v":54514,"vw":19.286299},{"c":19.265,"h":19.2898,"l":19.26,"n":179,"o":19.2898,"t":"2026-10-05T19:15:00Z","v":85869,"vw":19.274068},{"c":19.265,"h":19.28,"l":19.255,"n":730,"o":19.265,"t":"2026-10-05T19:30:00Z","v":202641,"vw":19.262952},{"c":19.27,"h":19.28,"l":19.255,"n":1837,"o":19.2699,"t":"2026-10-05T19:45:00Z","v":937686,"vw":19.269355},{"c":19.25,"h":19.335,"l":19.25,"n":17,"o":19.25,"t":"2026-10-05T20:00:00Z","v":1896874,"vw":19.250038},{"c":19.63,"h":19.63,"l":19.63,"n":2,"o":19.63,"t":"2026-10-05T21:00:00Z","v":535,"vw":19.63},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-05T21:30:00Z","v":100,"vw":19.1},{"c":19.607,"h":19.607,"l":19.607,"n":1,"o":19.607,"t":"2026-10-05T23:45:00Z","v":150,"vw":19.607},{"c":19.24,"h":19.24,"l":19.24,"n":3,"o":19.24,"t":"2026-10-06T09:00:00Z","v":213,"vw":19.24},{"c":19.14,"h":19.14,"l":19.14,"n":2,"o":19.14,"t":"2026-10-06T09:30:00Z","v":210,"vw":19.14},{"c":19.193,"h":19.193,"l":19.193,"n":2,"o":19.193,"t":"2026-10-06T11:00:00Z","v":503,"vw":19.193},{"c":19.16,"h":19.16,"l":19.16,"n":3,"o":19.16,"t":"2026-10-06T12:00:00Z","v":710,"vw":19.16},{"c":19.1,"h":19.17,"l":19.1,"n":7,"o":19.17,"t":"2026-10-06T12:30:00Z","v":2438,"vw":19.110665},{"c":19.1,"h":19.11,"l":19.09,"n":53,"o":19.11,"t":"2026-10-06T12:45:00Z","v":1902,"vw":19.100783},{"c":19.09,"h":19.09,"l":19.09,"n":2,"o":19.09,"t":"2026-10-06T13:00:00Z","v":1405,"vw":19.09},{"c":19.15,"h":19.15,"l":19.14,"n":2,"o":19.14,"t":"2026-10-06T13:15:00Z","v":445,"vw":19.145618},{"c":19.16,"h":19.18,"l":19.15,"n":453,"o":19.18,"t":"2026-10-06T13:30:00Z","v":87078,"vw":19.162513},{"c":19.15,"h":19.165,"l":19.1399,"n":260,"o":19.16,"t":"2026-10-06T13:45:00Z","v":128841,"vw":19.148127},{"c":19.1631,"h":19.175,"l":19.14,"n":282,"o":19.1501,"t":"2026-10-06T14:00:00Z","v":80939,"vw":19.152708},{"c":19.165,"h":19.1801,"l":19.155,"n":215,"o":19.16,"t":"2026-10-06T14:15:00Z","v":88963,"vw":19.165428},{"c":19.17,"h":19.195,"l":19.16,"n":358,"o":19.16,"t":"2026-10-06T14:30:00Z","v":89702,"vw":19.175584},{"c":19.17,"h":19.185,"l":19.15,"n":277,"o":19.1723,"t":"2026-10-06T14:45:00Z","v":153439,"vw":19.174024},{"c":19.175,"h":19.1899,"l":19.1512,"n":208,"o":19.17,"t":"2026-10-06T15:00:00Z","v":98013,"vw":19.163602},{"c":19.195,"h":19.195,"l":19.165,"n":258,"o":19.175,"t":"2026-10-06T15:15:00Z","v":118282,"vw":19.179331},{"c":19.24,"h":19.25,"l":19.1899,"n":229,"o":19.1902,"t":"2026-10-06T15:30:00Z","v":113302,"vw":19.229444},{"c":19.26,"h":19.26,"l":19.2377,"n":220,"o":19.2434,"t":"2026-10-06T15:45:00Z","v":77628,"vw":19.248872},{"c":19.3001,"h":19.31,"l":19.245,"n":196,"o":19.2508,"t":"2026-10-06T16:00:00Z","v":95073,"vw":19.289375},{"c":19.35,"h":19.35,"l":19.2935,"n":158,"o":19.305,"t":"2026-10-06T16:15:00Z","v":112377,"vw":19.321679},{"c":19.34,"h":19.3566,"l":19.33,"n":217,"o":19.34,"t":"2026-10-06T16:30:00Z","v":110733,"vw":19.344044},{"c":19.35,"h":19.36,"l":19.33,"n":181,"o":19.335,"t":"2026-10-06T16:45:00Z","v":154580,"vw":19.344346},{"c":19.39,"h":19.395,"l":19.35,"n":198,"o":19.35,"t":"2026-10-06T17:00:00Z","v":183808,"vw":19.374334},{"c":19.405,"h":19.415,"l":19.385,"n":165,"o":19.39,"t":"2026-10-06T17:15:00Z","v":76612,"vw":19.396602},{"c":19.3976,"h":19.415,"l":19.39,"n":132,"o":19.4034,"t":"2026-10-06T17:30:00Z","v":29816,"vw":19.404221},{"c":19.405,"h":19.4062,"l":19.3877,"n":151,"o":19.3901,"t":"2026-10-06T17:45:00Z","v":47667,"vw":19.395042},{"c":19.4001,"h":19.415,"l":19.38,"n":142,"o":19.4029,"t":"2026-10-06T18:00:00Z","v":73212,"vw":19.404024},{"c":19.425,"h":19.425,"l":19.3911,"n":162,"o":19.4007,"t":"2026-10-06T18:15:00Z","v":49401,"vw":19.411397},{"c":19.435,"h":19.44,"l":19.425,"n":181,"o":19.425,"t":"2026-10-06T18:30:00Z","v":163970,"vw":19.431588},{"c":19.455,"h":19.455,"l":19.43,"n":179,"o":19.435,"t":"2026-10-06T18:45:00Z","v":134934,"vw":19.440452},{"c":19.455,"h":19.47,"l":19.45,"n":216,"o":19.45,"t":"2026-10-06T19:00:00Z","v":124665,"vw":19.461162},{"c":19.455,"h":19.465,"l":19.45,"n":288,"o":19.455,"t":"2026-10-06T19:15:00Z","v":158707,"vw":19.460786},{"c":19.459,"h":19.47,"l":19.45,"n":426,"o":19.455,"t":"2026-10-06T19:30:00Z","v":211283,"vw":19.456049},{"c":19.46,"h":19.475,"l":19.45,"n":1218,"o":19.455,"t":"2026-10-06T19:45:00Z","v":542582,"vw":19.46339},{"c":19.46,"h":19.48,"l":19.46,"n":9,"o":19.48,"t":"2026-10-06T20:00:00Z","v":480700,"vw":19.46215},{"c":19.57,"h":19.57,"l":19.57,"n":4,"o":19.57,"t":"2026-10-06T21:15:00Z","v":201,"vw":19.57},{"c":19.34,"h":19.34,"l":19.26,"n":2,"o":19.26,"t":"2026-10-07T09:45:00Z","v":400,"vw":19.3},{"c":19.59,"h":19.59,"l":19.58,"n":2,"o":19.58,"t":"2026-10-07T10:00:00Z","v":682,"vw":19.586334},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-10-07T10:30:00Z","v":125,"vw":19.45},{"c":19.48,"h":19.48,"l":19.48,"n":1,"o":19.48,"t":"2026-10-07T10:45:00Z","v":1000,"vw":19.48},{"c":19.69,"h":19.69,"l":19.64,"n":9,"o":19.64,"t":"2026-10-07T11:30:00Z","v":1078,"vw":19.66549},{"c":19.54,"h":19.54,"l":19.54,"n":3,"o":19.54,"t":"2026-10-07T13:15:00Z","v":6729,"vw":19.54},{"c":19.565,"h":19.565,"l":19.52,"n":319,"o":19.52,"t":"2026-10-07T13:30:00Z","v":91984,"vw":19.542812},{"c":19.5199,"h":19.56,"l":19.51,"n":201,"o":19.56,"t":"2026-10-07T13:45:00Z","v":134511,"vw":19.518728},{"c":19.485,"h":19.51,"l":19.475,"n":186,"o":19.51,"t":"2026-10-07T14:00:00Z","v":39001,"vw":19.482984},{"c":19.475,"h":19.5,"l":19.4701,"n":293,"o":19.485,"t":"2026-10-07T14:15:00Z","v":122800,"vw":19.48154},{"c":19.466,"h":19.48,"l":19.435,"n":371,"o":19.475,"t":"2026-10-07T14:30:00Z","v":191810,"vw":19.452117},{"c":19.4551,"h":19.475,"l":19.4505,"n":247,"o":19.465,"t":"2026-10-07T14:45:00Z","v":114898,"vw":19.463561},{"c":19.47,"h":19.47,"l":19.44,"n":370,"o":19.45,"t":"2026-10-07T15:00:00Z","v":172176,"vw":19.450172},{"c":19.4389,"h":19.4799,"l":19.435,"n":296,"o":19.46,"t":"2026-10-07T15:15:00Z","v":132094,"vw":19.45552},{"c":19.435,"h":19.45,"l":19.4067,"n":248,"o":19.435,"t":"2026-10-07T15:30:00Z","v":130017,"vw":19.434445},{"c":19.405,"h":19.435,"l":19.4,"n":238,"o":19.435,"t":"2026-10-07T15:45:00Z","v":272682,"vw":19.418611},{"c":19.3701,"h":19.42,"l":19.345,"n":458,"o":19.405,"t":"2026-10-07T16:00:00Z","v":329924,"vw":19.381604},{"c":19.395,"h":19.4,"l":19.37,"n":257,"o":19.375,"t":"2026-10-07T16:15:00Z","v":239832,"vw":19.386209},{"c":19.3902,"h":19.4023,"l":19.3801,"n":232,"o":19.395,"t":"2026-10-07T16:30:00Z","v":167202,"vw":19.395097},{"c":19.365473,"h":19.3923,"l":19.3599,"n":236,"o":19.39,"t":"2026-10-07T16:45:00Z","v":131986,"vw":19.370862},{"c":19.3409,"h":19.3698,"l":19.325,"n":223,"o":19.3603,"t":"2026-10-07T17:00:00Z","v":134198,"vw":19.350829},{"c":19.325,"h":19.3465,"l":19.305,"n":204,"o":19.345,"t":"2026-10-07T17:15:00Z","v":112915,"vw":19.322836},{"c":19.295,"h":19.325,"l":19.2898,"n":257,"o":19.325,"t":"2026-10-07T17:30:00Z","v":113447,"vw":19.300616},{"c":19.315,"h":19.32,"l":19.275,"n":263,"o":19.2901,"t":"2026-10-07T17:45:00Z","v":109482,"vw":19.290616},{"c":19.325,"h":19.335,"l":19.3101,"n":195,"o":19.3101,"t":"2026-10-07T18:00:00Z","v":86484,"vw":19.326659},{"c":19.34,"h":19.3657,"l":19.3201,"n":211,"o":19.325,"t":"2026-10-07T18:15:00Z","v":114364,"vw":19.345846},{"c":19.3501,"h":19.355,"l":19.3294,"n":155,"o":19.3338,"t":"2026-10-07T18:30:00Z","v":81253,"vw":19.34159},{"c":19.3599,"h":19.36,"l":19.345,"n":145,"o":19.3501,"t":"2026-10-07T18:45:00Z","v":80416,"vw":19.352111},{"c":19.39,"h":19.4201,"l":19.35,"n":308,"o":19.355,"t":"2026-10-07T19:00:00Z","v":219353,"vw":19.399088},{"c":19.395,"h":19.4,"l":19.385,"n":203,"o":19.395,"t":"2026-10-07T19:15:00Z","v":80737,"vw":19.393002},{"c":19.39,"h":19.395,"l":19.375,"n":398,"o":19.39,"t":"2026-10-07T19:30:00Z","v":321508,"vw":19.386031},{"c":19.38,"h":19.39,"l":19.375,"n":898,"o":19.385,"t":"2026-10-07T19:45:00Z","v":257910,"vw":19.380828},{"c":19.41,"h":19.41,"l":19.41,"n":12,"o":19.41,"t":"2026-10-07T20:00:00Z","v":61510,"vw":19.41},{"c":19.46,"h":19.46,"l":19.43,"n":13,"o":19.43,"t":"2026-10-07T21:15:00Z","v":9369,"vw":19.450065},{"c":19.46,"h":19.46,"l":19.46,"n":2,"o":19.46,"t":"2026-10-07T23:15:00Z","v":101,"vw":19.46},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-10-07T23:30:00Z","v":137,"vw":19.2},{"c":19.6,"h":19.6,"l":19.6,"n":4,"o":19.6,"t":"2026-10-08T08:00:00Z","v":1014,"vw":19.6},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-08T10:30:00Z","v":500,"vw":19.7},{"c":19.69,"h":19.69,"l":19.6,"n":2,"o":19.6,"t":"2026-10-08T11:00:00Z","v":220,"vw":19.640909},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-08T11:15:00Z","v":1200,"vw":19.63},{"c":19.9162,"h":19.9162,"l":19.65,"n":8,"o":19.65,"t":"2026-10-08T11:30:00Z","v":838,"vw":19.697559},{"c":19.74,"h":19.74,"l":19.74,"n":2,"o":19.74,"t":"2026-10-08T12:00:00Z","v":200,"vw":19.74},{"c":19.655,"h":19.6799,"l":19.62,"n":1114,"o":19.62,"t":"2026-10-08T13:30:00Z","v":224179,"vw":19.655931},{"c":19.67,"h":19.67,"l":19.655,"n":126,"o":19.655,"t":"2026-10-08T13:45:00Z","v":45296,"vw":19.664418},{"c":19.69,"h":19.69,"l":19.6599,"n":178,"o":19.66,"t":"2026-10-08T14:00:00Z","v":86350,"vw":19.678176},{"c":19.67,"h":19.7099,"l":19.66,"n":143,"o":19.6899,"t":"2026-10-08T14:15:00Z","v":314692,"vw":19.666716},{"c":19.7166,"h":19.7199,"l":19.655,"n":180,"o":19.67,"t":"2026-10-08T14:30:00Z","v":79394,"vw":19.694544},{"c":19.745,"h":19.75,"l":19.7197,"n":236,"o":19.72,"t":"2026-10-08T14:45:00Z","v":155764,"vw":19.735958},{"c":19.77,"h":19.78,"l":19.74,"n":238,"o":19.75,"t":"2026-10-08T15:00:00Z","v":98692,"vw":19.763155},{"c":19.7598,"h":19.78,"l":19.7377,"n":216,"o":19.77,"t":"2026-10-08T15:15:00Z","v":161996,"vw":19.764972},{"c":19.76,"h":19.78,"l":19.7551,"n":161,"o":19.77,"t":"2026-10-08T15:30:00Z","v":84479,"vw":19.764458},{"c":19.7501,"h":19.7751,"l":19.75,"n":132,"o":19.77,"t":"2026-10-08T15:45:00Z","v":99387,"vw":19.765596},{"c":19.7399,"h":19.76,"l":19.735,"n":164,"o":19.75,"t":"2026-10-08T16:00:00Z","v":91362,"vw":19.746683},{"c":19.6,"h":19.738,"l":19.49,"n":1927,"o":19.73,"t":"2026-10-08T16:15:00Z","v":2073660,"vw":19.605936},{"c":19.5997,"h":19.64,"l":19.59,"n":169,"o":19.6092,"t":"2026-10-08T16:30:00Z","v":110356,"vw":19.611721},{"c":19.5923,"h":19.605,"l":19.559,"n":247,"o":19.6,"t":"2026-10-08T16:45:00Z","v":514112,"vw":19.584044},{"c":19.61,"h":19.61,"l":19.5705,"n":203,"o":19.6,"t":"2026-10-08T17:00:00Z","v":80856,"vw":19.59073},{"c":19.635,"h":19.635,"l":19.59,"n":191,"o":19.61,"t":"2026-10-08T17:15:00Z","v":80487,"vw":19.608278},{"c":19.665,"h":19.665,"l":19.625,"n":154,"o":19.64,"t":"2026-10-08T17:30:00Z","v":74496,"vw":19.646088},{"c":19.665,"h":19.68,"l":19.655,"n":173,"o":19.665,"t":"2026-10-08T17:45:00Z","v":103050,"vw":19.661954},{"c":19.695,"h":19.72,"l":19.655,"n":178,"o":19.66,"t":"2026-10-08T18:00:00Z","v":70771,"vw":19.702193},{"c":19.665,"h":19.7101,"l":19.66,"n":172,"o":19.6877,"t":"2026-10-08T18:15:00Z","v":76735,"vw":19.681057},{"c":19.675,"h":19.685,"l":19.6624,"n":109,"o":19.665,"t":"2026-10-08T18:30:00Z","v":42415,"vw":19.672674},{"c":19.664,"h":19.6799,"l":19.655,"n":138,"o":19.675,"t":"2026-10-08T18:45:00Z","v":62530,"vw":19.666873},{"c":19.675,"h":19.6777,"l":19.6501,"n":134,"o":19.665,"t":"2026-10-08T19:00:00Z","v":85016,"vw":19.667813},{"c":19.6474,"h":19.68,"l":19.6401,"n":286,"o":19.675,"t":"2026-10-08T19:15:00Z","v":515146,"vw":19.656784},{"c":19.65,"h":19.66,"l":19.6401,"n":250,"o":19.6497,"t":"2026-10-08T19:30:00Z","v":103271,"vw":19.651006},{"c":19.635,"h":19.665,"l":19.635,"n":1184,"o":19.65,"t":"2026-10-08T19:45:00Z","v":568530,"vw":19.650642},{"c":19.65,"h":19.65,"l":19.65,"n":12,"o":19.65,"t":"2026-10-08T20:00:00Z","v":77229,"vw":19.65},{"c":19.41,"h":19.41,"l":19.41,"n":2,"o":19.41,"t":"2026-10-09T08:00:00Z","v":308,"vw":19.41},{"c":19.545,"h":19.545,"l":19.545,"n":2,"o":19.545,"t":"2026-10-09T09:30:00Z","v":701,"vw":19.545},{"c":19.67,"h":19.675,"l":19.61,"n":471,"o":19.63,"t":"2026-10-09T13:30:00Z","v":140717,"vw":19.643439},{"c":19.675,"h":19.675,"l":19.65,"n":209,"o":19.67,"t":"2026-10-09T13:45:00Z","v":56999,"vw":19.665647},{"c":19.665,"h":19.69,"l":19.655,"n":415,"o":19.68,"t":"2026-10-09T14:00:00Z","v":147961,"vw":19.67221},{"c":19.665,"h":19.7,"l":19.665,"n":404,"o":19.665,"t":"2026-10-09T14:15:00Z","v":536822,"vw":19.672836},{"c":19.725,"h":19.73,"l":19.6599,"n":449,"o":19.665,"t":"2026-10-09T14:30:00Z","v":97480,"vw":19.696601},{"c":19.725,"h":19.735,"l":19.695,"n":334,"o":19.72,"t":"2026-10-09T14:45:00Z","v":108461,"vw":19.7128},{"c":19.75,"h":19.75,"l":19.71,"n":337,"o":19.73,"t":"2026-10-09T15:00:00Z","v":109214,"vw":19.730585},{"c":19.745,"h":19.745,"l":19.72,"n":411,"o":19.745,"t":"2026-10-09T15:15:00Z","v":228676,"vw":19.735093},{"c":19.725,"h":19.755,"l":19.725,"n":294,"o":19.75,"t":"2026-10-09T15:30:00Z","v":164954,"vw":19.74148},{"c":19.735,"h":19.7351,"l":19.715,"n":291,"o":19.73,"t":"2026-10-09T15:45:00Z","v":138194,"vw":19.727468},{"c":19.6601,"h":19.73,"l":19.6601,"n":377,"o":19.73,"t":"2026-10-09T16:00:00Z","v":255289,"vw":19.696647},{"c":19.625,"h":19.6605,"l":19.605,"n":212,"o":19.6605,"t":"2026-10-09T16:15:00Z","v":105242,"vw":19.628911},{"c":19.6,"h":19.63,"l":19.6,"n":274,"o":19.63,"t":"2026-10-09T16:30:00Z","v":109701,"vw":19.616825},{"c":19.605,"h":19.615,"l":19.595,"n":177,"o":19.6066,"t":"2026-10-09T16:45:00Z","v":63381,"vw":19.603168},{"c":19.62,"h":19.62,"l":19.5903,"n":224,"o":19.6,"t":"2026-10-09T17:00:00Z","v":135278,"vw":19.602467},{"c":19.6499,"h":19.65,"l":19.6105,"n":459,"o":19.62,"t":"2026-10-09T17:15:00Z","v":148769,"vw":19.627248},{"c":19.685,"h":19.685,"l":19.6201,"n":172,"o":19.65,"t":"2026-10-09T17:30:00Z","v":91284,"vw":19.65375},{"c":19.695,"h":19.695,"l":19.6639,"n":266,"o":19.685,"t":"2026-10-09T17:45:00Z","v":133025,"vw":19.674253},{"c":19.7,"h":19.715,"l":19.69,"n":358,"o":19.6901,"t":"2026-10-09T18:00:00Z","v":172274,"vw":19.700244},{"c":19.705,"h":19.715,"l":19.685,"n":456,"o":19.705,"t":"2026-10-09T18:15:00Z","v":205186,"vw":19.701223},{"c":19.6758,"h":19.705,"l":19.675,"n":324,"o":19.7001,"t":"2026-10-09T18:30:00Z","v":80441,"vw":19.687235},{"c":19.615,"h":19.675,"l":19.575,"n":510,"o":19.675,"t":"2026-10-09T18:45:00Z","v":276014,"vw":19.626155},{"c":19.615,"h":19.63,"l":19.605,"n":346,"o":19.615,"t":"2026-10-09T19:00:00Z","v":151002,"vw":19.614074},{"c":19.635,"h":19.64,"l":19.605,"n":338,"o":19.615,"t":"2026-10-09T19:15:00Z","v":114363,"vw":19.619178},{"c":19.635,"h":19.646,"l":19.621,"n":453,"o":19.635,"t":"2026-10-09T19:30:00Z","v":204927,"vw":19.634977},{"c":19.655,"h":19.66,"l":19.6239,"n":1350,"o":19.635,"t":"2026-10-09T19:45:00Z","v":418853,"vw":19.639082},{"c":19.66,"h":19.66,"l":19.66,"n":9,"o":19.66,"t":"2026-10-09T20:00:00Z","v":75653,"vw":19.66},{"c":19.81,"h":19.81,"l":19.81,"n":1,"o":19.81,"t":"2026-10-09T21:00:00Z","v":444,"vw":19.81},{"c":19.906,"h":19.9176,"l":19.5548,"n":3,"o":19.9176,"t":"2026-10-09T21:30:00Z","v":400,"vw":19.824},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-12T12:15:00Z","v":504,"vw":19.8},{"c":19.86,"h":19.86,"l":19.74,"n":55,"o":19.74,"t":"2026-10-12T13:15:00Z","v":10517,"vw":19.826408},{"c":19.88,"h":19.88,"l":19.83,"n":522,"o":19.83,"t":"2026-10-12T13:30:00Z","v":238969,"vw":19.863396},{"c":19.882,"h":19.8976,"l":19.855,"n":368,"o":19.89,"t":"2026-10-12T13:45:00Z","v":256770,"vw":19.872586},{"c":19.8701,"h":19.89,"l":19.86,"n":259,"o":19.88,"t":"2026-10-12T14:00:00Z","v":76754,"vw":19.873776},{"c":19.875,"h":19.89,"l":19.8601,"n":191,"o":19.875,"t":"2026-10-12T14:15:00Z","v":139928,"vw":19.875281},{"c":19.87,"h":19.895,"l":19.8601,"n":408,"o":19.88,"t":"2026-10-12T14:30:00Z","v":231776,"vw":19.879098},{"c":19.89,"h":19.9,"l":19.865,"n":256,"o":19.87,"t":"2026-10-12T14:45:00Z","v":106366,"vw":19.878582},{"c":19.8699,"h":19.89,"l":19.865,"n":169,"o":19.89,"t":"2026-10-12T15:00:00Z","v":98343,"vw":19.878987},{"c":19.88,"h":19.88,"l":19.855,"n":149,"o":19.8623,"t":"2026-10-12T15:15:00Z","v":67917,"vw":19.867019},{"c":19.8898,"h":19.91,"l":19.88,"n":172,"o":19.88,"t":"2026-10-12T15:30:00Z","v":98440,"vw":19.895763},{"c":19.895,"h":19.915,"l":19.875,"n":117,"o":19.89,"t":"2026-10-12T15:45:00Z","v":36364,"vw":19.891649},{"c":19.895,"h":19.91,"l":19.89,"n":212,"o":19.9,"t":"2026-10-12T16:00:00Z","v":61146,"vw":19.899411},{"c":19.905,"h":19.91,"l":19.8797,"n":163,"o":19.895,"t":"2026-10-12T16:15:00Z","v":111349,"vw":19.895283},{"c":19.895,"h":19.9151,"l":19.885,"n":150,"o":19.91,"t":"2026-10-12T16:30:00Z","v":61538,"vw":19.900858},{"c":19.88,"h":19.9,"l":19.8702,"n":181,"o":19.895,"t":"2026-10-12T16:45:00Z","v":88195,"vw":19.886663},{"c":19.8901,"h":19.9,"l":19.875,"n":197,"o":19.88,"t":"2026-10-12T17:00:00Z","v":159193,"vw":19.888684},{"c":19.8731,"h":19.895,"l":19.87,"n":180,"o":19.895,"t":"2026-10-12T17:15:00Z","v":98795,"vw":19.884131},{"c":19.8901,"h":19.9,"l":19.8744,"n":227,"o":19.8744,"t":"2026-10-12T17:30:00Z","v":118331,"vw":19.88527},{"c":19.905,"h":19.9095,"l":19.89,"n":304,"o":19.895,"t":"2026-10-12T17:45:00Z","v":79877,"vw":19.898539},{"c":19.92,"h":19.935,"l":19.905,"n":271,"o":19.91,"t":"2026-10-12T18:00:00Z","v":143088,"vw":19.920719},{"c":19.89,"h":19.945,"l":19.8801,"n":242,"o":19.915,"t":"2026-10-12T18:15:00Z","v":144912,"vw":19.928618},{"c":19.8801,"h":19.91,"l":19.88,"n":171,"o":19.9,"t":"2026-10-12T18:30:00Z","v":58124,"vw":19.893451},{"c":19.885,"h":19.885,"l":19.87,"n":223,"o":19.88,"t":"2026-10-12T18:45:00Z","v":120316,"vw":19.879411},{"c":19.875,"h":19.89,"l":19.8704,"n":230,"o":19.885,"t":"2026-10-12T19:00:00Z","v":80340,"vw":19.877961},{"c":19.88,"h":19.88,"l":19.8603,"n":287,"o":19.88,"t":"2026-10-12T19:15:00Z","v":169954,"vw":19.873362},{"c":19.855,"h":19.88,"l":19.8501,"n":255,"o":19.875,"t":"2026-10-12T19:30:00Z","v":72479,"vw":19.869818},{"c":19.85,"h":19.87,"l":19.85,"n":1023,"o":19.855,"t":"2026-10-12T19:45:00Z","v":332495,"vw":19.860019},{"c":19.855,"h":19.86,"l":19.85,"n":60,"o":19.86,"t":"2026-10-12T20:00:00Z","v":13346,"vw":19.859467},{"c":19.855,"h":19.86,"l":19.855,"n":9,"o":19.855,"t":"2026-10-12T22:00:00Z","v":2453,"vw":19.857058},{"c":19.87,"h":19.87,"l":19.87,"n":1,"o":19.87,"t":"2026-10-12T22:45:00Z","v":150,"vw":19.87},{"c":19.84,"h":19.84,"l":19.84,"n":3,"o":19.84,"t":"2026-10-13T13:00:00Z","v":254,"vw":19.84},{"c":19.84,"h":19.84,"l":19.84,"n":2,"o":19.84,"t":"2026-10-13T13:15:00Z","v":271,"vw":19.84},{"c":19.865,"h":19.87,"l":19.835,"n":285,"o":19.86,"t":"2026-10-13T13:30:00Z","v":86961,"vw":19.854668},{"c":19.89,"h":19.9,"l":19.865,"n":204,"o":19.865,"t":"2026-10-13T13:45:00Z","v":97389,"vw":19.880073},{"c":19.92,"h":19.925,"l":19.89,"n":272,"o":19.89,"t":"2026-10-13T14:00:00Z","v":70596,"vw":19.90547},{"c":19.91,"h":19.925,"l":19.9,"n":196,"o":19.92,"t":"2026-10-13T14:15:00Z","v":83853,"vw":19.909428},{"c":19.9199,"h":19.925,"l":19.89,"n":165,"o":19.9101,"t":"2026-10-13T14:30:00Z","v":60243,"vw":19.908337},{"c":19.925,"h":19.935,"l":19.91,"n":157,"o":19.91,"t":"2026-10-13T14:45:00Z","v":51153,"vw":19.92572},{"c":19.925,"h":19.94,"l":19.9227,"n":195,"o":19.925,"t":"2026-10-13T15:00:00Z","v":102840,"vw":19.930802},{"c":19.97,"h":19.975,"l":19.915,"n":225,"o":19.9275,"t":"2026-10-13T15:15:00Z","v":102060,"vw":19.94175},{"c":19.9587,"h":19.97,"l":19.95,"n":206,"o":19.96,"t":"2026-10-13T15:30:00Z","v":93872,"vw":19.960742},{"c":19.95,"h":19.96,"l":19.945,"n":157,"o":19.955,"t":"2026-10-13T15:45:00Z","v":118165,"vw":19.955915},{"c":19.935,"h":19.95,"l":19.915,"n":220,"o":19.95,"t":"2026-10-13T16:00:00Z","v":142015,"vw":19.935272},{"c":19.925,"h":19.94,"l":19.91,"n":130,"o":19.94,"t":"2026-10-13T16:15:00Z","v":147953,"vw":19.93459},{"c":19.95,"h":19.96,"l":19.9161,"n":162,"o":19.9201,"t":"2026-10-13T16:30:00Z","v":52532,"vw":19.936893},{"c":19.96,"h":19.96,"l":19.935,"n":145,"o":19.945,"t":"2026-10-13T16:45:00Z","v":70150,"vw":19.946106},{"c":19.955,"h":19.9699,"l":19.945,"n":116,"o":19.96,"t":"2026-10-13T17:00:00Z","v":51119,"vw":19.956513},{"c":19.95,"h":19.965,"l":19.95,"n":153,"o":19.96,"t":"2026-10-13T17:15:00Z","v":70675,"vw":19.959914},{"c":19.9299,"h":19.95,"l":19.925,"n":149,"o":19.94,"t":"2026-10-13T17:30:00Z","v":81293,"vw":19.937393},{"c":19.9401,"h":19.945,"l":19.925,"n":230,"o":19.93,"t":"2026-10-13T17:45:00Z","v":86461,"vw":19.935242},{"c":19.945,"h":19.96,"l":19.94,"n":182,"o":19.945,"t":"2026-10-13T18:00:00Z","v":86042,"vw":19.951216},{"c":19.92,"h":19.96,"l":19.915,"n":176,"o":19.95,"t":"2026-10-13T18:15:00Z","v":85106,"vw":19.945602},{"c":19.93,"h":19.9302,"l":19.915,"n":115,"o":19.915,"t":"2026-10-13T18:30:00Z","v":28883,"vw":19.922889},{"c":19.9399,"h":19.94,"l":19.92,"n":202,"o":19.925,"t":"2026-10-13T18:45:00Z","v":107200,"vw":19.929932},{"c":19.94,"h":19.95,"l":19.924,"n":249,"o":19.935,"t":"2026-10-13T19:00:00Z","v":75051,"vw":19.93324},{"c":19.945,"h":19.95,"l":19.935,"n":194,"o":19.935,"t":"2026-10-13T19:15:00Z","v":145188,"vw":19.942702},{"c":19.965,"h":19.985,"l":19.944,"n":487,"o":19.9499,"t":"2026-10-13T19:30:00Z","v":329902,"vw":19.972314},{"c":19.98,"h":19.98,"l":19.95,"n":1041,"o":19.965,"t":"2026-10-13T19:45:00Z","v":267072,"vw":19.969035},{"c":19.9807,"h":19.9807,"l":19.98,"n":11,"o":19.98,"t":"2026-10-13T20:00:00Z","v":41072,"vw":19.980017},{"c":19.99,"h":19.99,"l":19.99,"n":3,"o":19.99,"t":"2026-10-13T20:15:00Z","v":803,"vw":19.99},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-13T20:30:00Z","v":150,"vw":20},{"c":19.99,"h":19.99,"l":19.99,"n":2,"o":19.99,"t":"2026-10-13T21:15:00Z","v":372,"vw":19.99},{"c":19.99,"h":19.99,"l":19.99,"n":2,"o":19.99,"t":"2026-10-13T22:45:00Z","v":204,"vw":19.99},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-13T23:45:00Z","v":100,"vw":19.99},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-10-14T08:45:00Z","v":100,"vw":19.98},{"c":19.97,"h":19.97,"l":19.97,"n":2,"o":19.97,"t":"2026-10-14T10:30:00Z","v":2205,"vw":19.97},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-10-14T12:30:00Z","v":200,"vw":19.98},{"c":19.8849,"h":19.8849,"l":19.8849,"n":1,"o":19.8849,"t":"2026-10-14T13:15:00Z","v":500,"vw":19.8849},{"c":19.9165,"h":19.95,"l":19.89,"n":572,"o":19.89,"t":"2026-10-14T13:30:00Z","v":315150,"vw":19.920364},{"c":19.9,"h":19.92,"l":19.89,"n":295,"o":19.92,"t":"2026-10-14T13:45:00Z","v":80142,"vw":19.905974},{"c":19.875,"h":19.9,"l":19.8727,"n":399,"o":19.89,"t":"2026-10-14T14:00:00Z","v":110486,"vw":19.886416},{"c":19.87,"h":19.905,"l":19.87,"n":378,"o":19.8799,"t":"2026-10-14T14:15:00Z","v":128656,"vw":19.884995},{"c":19.845,"h":19.89,"l":19.84,"n":346,"o":19.88,"t":"2026-10-14T14:30:00Z","v":132835,"vw":19.875439},{"c":19.8499,"h":19.86,"l":19.835,"n":357,"o":19.85,"t":"2026-10-14T14:45:00Z","v":145012,"vw":19.845572},{"c":19.845,"h":19.881,"l":19.845,"n":278,"o":19.85,"t":"2026-10-14T15:00:00Z","v":95274,"vw":19.866045},{"c":19.84,"h":19.845,"l":19.82,"n":247,"o":19.84,"t":"2026-10-14T15:15:00Z","v":93354,"vw":19.830824},{"c":19.805,"h":19.83,"l":19.8,"n":226,"o":19.83,"t":"2026-10-14T15:30:00Z","v":58857,"vw":19.810353},{"c":19.86,"h":19.87,"l":19.81,"n":259,"o":19.81,"t":"2026-10-14T15:45:00Z","v":112672,"vw":19.831219},{"c":19.8623,"h":19.87,"l":19.85,"n":231,"o":19.855,"t":"2026-10-14T16:00:00Z","v":69584,"vw":19.859328},{"c":19.86,"h":19.865,"l":19.85,"n":228,"o":19.86,"t":"2026-10-14T16:15:00Z","v":136973,"vw":19.859067},{"c":19.89,"h":19.9,"l":19.86,"n":239,"o":19.87,"t":"2026-10-14T16:30:00Z","v":261744,"vw":19.884702},{"c":19.905,"h":19.91,"l":19.8824,"n":200,"o":19.885,"t":"2026-10-14T16:45:00Z","v":100862,"vw":19.896143},{"c":19.885,"h":19.91,"l":19.885,"n":189,"o":19.9001,"t":"2026-10-14T17:00:00Z","v":76164,"vw":19.896703},{"c":19.875,"h":19.89,"l":19.8739,"n":227,"o":19.885,"t":"2026-10-14T17:15:00Z","v":109536,"vw":19.879542},{"c":19.8977,"h":19.9,"l":19.8744,"n":219,"o":19.88,"t":"2026-10-14T17:30:00Z","v":115600,"vw":19.886371},{"c":19.88,"h":19.915,"l":19.875,"n":300,"o":19.9,"t":"2026-10-14T17:45:00Z","v":72645,"vw":19.893535},{"c":19.865,"h":19.89,"l":19.86,"n":203,"o":19.8734,"t":"2026-10-14T18:00:00Z","v":114158,"vw":19.872052},{"c":19.8499,"h":19.87,"l":19.8398,"n":235,"o":19.87,"t":"2026-10-14T18:15:00Z","v":76133,"vw":19.856295},{"c":19.835,"h":19.85,"l":19.82,"n":171,"o":19.845,"t":"2026-10-14T18:30:00Z","v":53078,"vw":19.836756},{"c":19.855,"h":19.855,"l":19.825,"n":244,"o":19.83,"t":"2026-10-14T18:45:00Z","v":56237,"vw":19.838576},{"c":19.8377,"h":19.855,"l":19.83,"n":331,"o":19.855,"t":"2026-10-14T19:00:00Z","v":116810,"vw":19.840111},{"c":19.855,"h":19.86,"l":19.8375,"n":270,"o":19.84,"t":"2026-10-14T19:15:00Z","v":70889,"vw":19.84808},{"c":19.85,"h":19.86,"l":19.84,"n":240,"o":19.85,"t":"2026-10-14T19:30:00Z","v":38785,"vw":19.847564},{"c":19.845,"h":19.86,"l":19.84,"n":1346,"o":19.845,"t":"2026-10-14T19:45:00Z","v":421537,"vw":19.847717},{"c":19.86,"h":19.8694,"l":19.86,"n":18,"o":19.86,"t":"2026-10-14T20:00:00Z","v":79063,"vw":19.860015},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-14T22:15:00Z","v":100,"vw":19.85},{"c":19.87,"h":19.87,"l":19.87,"n":1,"o":19.87,"t":"2026-10-14T22:45:00Z","v":500,"vw":19.87},{"c":19.86,"h":19.86,"l":19.86,"n":100,"o":19.86,"t":"2026-10-14T23:00:00Z","v":3800,"vw":19.86},{"c":19.86,"h":19.86,"l":19.86,"n":1,"o":19.86,"t":"2026-10-14T23:30:00Z","v":175,"vw":19.86},{"c":19.86,"h":19.87,"l":19.86,"n":10,"o":19.86,"t":"2026-10-14T23:45:00Z","v":759,"vw":19.862173},{"c":19.8,"h":19.8,"l":19.8,"n":3,"o":19.8,"t":"2026-10-15T11:00:00Z","v":121,"vw":19.8},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-15T11:15:00Z","v":100,"vw":19.7},{"c":19.75,"h":19.75,"l":19.6187,"n":2,"o":19.6187,"t":"2026-10-15T12:00:00Z","v":235,"vw":19.674572},{"c":19.74,"h":19.74,"l":19.74,"n":6,"o":19.74,"t":"2026-10-15T13:15:00Z","v":2309,"vw":19.74},{"c":19.775,"h":19.81,"l":19.74,"n":490,"o":19.8,"t":"2026-10-15T13:30:00Z","v":233929,"vw":19.766898},{"c":19.73,"h":19.77,"l":19.6936,"n":286,"o":19.77,"t":"2026-10-15T13:45:00Z","v":115064,"vw":19.718074},{"c":19.81,"h":19.81,"l":19.72,"n":290,"o":19.72,"t":"2026-10-15T14:00:00Z","v":55030,"vw":19.771756},{"c":19.8199,"h":19.82,"l":19.795,"n":390,"o":19.8099,"t":"2026-10-15T14:15:00Z","v":209337,"vw":19.809906},{"c":19.8451,"h":19.8451,"l":19.81,"n":261,"o":19.82,"t":"2026-10-15T14:30:00Z","v":142958,"vw":19.825194},{"c":19.82,"h":19.85,"l":19.815,"n":174,"o":19.84,"t":"2026-10-15T14:45:00Z","v":109249,"vw":19.833691},{"c":19.845,"h":19.845,"l":19.8001,"n":205,"o":19.815,"t":"2026-10-15T15:00:00Z","v":81664,"vw":19.829482},{"c":19.875,"h":19.885,"l":19.8329,"n":189,"o":19.8401,"t":"2026-10-15T15:15:00Z","v":80295,"vw":19.871448},{"c":19.87,"h":19.885,"l":19.86,"n":175,"o":19.874,"t":"2026-10-15T15:30:00Z","v":83092,"vw":19.875802},{"c":19.88,"h":19.88,"l":19.855,"n":160,"o":19.865,"t":"2026-10-15T15:45:00Z","v":67070,"vw":19.867056},{"c":19.88,"h":19.88,"l":19.8599,"n":154,"o":19.872,"t":"2026-10-15T16:00:00Z","v":47764,"vw":19.868938},{"c":19.885,"h":19.89,"l":19.865,"n":219,"o":19.875,"t":"2026-10-15T16:15:00Z","v":83026,"vw":19.87919},{"c":19.85,"h":19.8851,"l":19.84393,"n":162,"o":19.88,"t":"2026-10-15T16:30:00Z","v":62746,"vw":19.856931},{"c":19.865,"h":19.87,"l":19.84,"n":219,"o":19.8499,"t":"2026-10-15T16:45:00Z","v":93434,"vw":19.859795},{"c":19.835,"h":19.8651,"l":19.835,"n":162,"o":19.865,"t":"2026-10-15T17:00:00Z","v":79869,"vw":19.847506},{"c":19.855,"h":19.855,"l":19.83,"n":120,"o":19.84,"t":"2026-10-15T17:15:00Z","v":99569,"vw":19.842068},{"c":19.875,"h":19.88,"l":19.845,"n":395,"o":19.85,"t":"2026-10-15T17:30:00Z","v":412152,"vw":19.858024},{"c":19.8505,"h":19.875,"l":19.845,"n":231,"o":19.875,"t":"2026-10-15T17:45:00Z","v":187998,"vw":19.865212},{"c":19.85,"h":19.875,"l":19.8499,"n":170,"o":19.855,"t":"2026-10-15T18:00:00Z","v":82925,"vw":19.860595},{"c":19.8401,"h":19.86,"l":19.835,"n":166,"o":19.855,"t":"2026-10-15T18:15:00Z","v":83884,"vw":19.847005},{"c":19.855,"h":19.86,"l":19.835,"n":186,"o":19.845,"t":"2026-10-15T18:30:00Z","v":82031,"vw":19.848619},{"c":19.835,"h":19.86,"l":19.83,"n":209,"o":19.855,"t":"2026-10-15T18:45:00Z","v":116446,"vw":19.8459},{"c":19.835,"h":19.8499,"l":19.83,"n":191,"o":19.84,"t":"2026-10-15T19:00:00Z","v":82370,"vw":19.839494},{"c":19.825,"h":19.84,"l":19.82,"n":213,"o":19.835,"t":"2026-10-15T19:15:00Z","v":59502,"vw":19.828596},{"c":19.835,"h":19.84,"l":19.82,"n":204,"o":19.8261,"t":"2026-10-15T19:30:00Z","v":53000,"vw":19.828136},{"c":19.83,"h":19.84,"l":19.82,"n":996,"o":19.835,"t":"2026-10-15T19:45:00Z","v":398520,"vw":19.829757},{"c":19.83,"h":19.83,"l":19.83,"n":10,"o":19.83,"t":"2026-10-15T20:00:00Z","v":43550,"vw":19.83},{"c":19.6231,"h":19.6231,"l":19.6231,"n":1,"o":19.6231,"t":"2026-10-15T20:15:00Z","v":389,"vw":19.6231},{"c":19.83,"h":19.83,"l":19.83,"n":1,"o":19.83,"t":"2026-10-15T21:15:00Z","v":1350,"vw":19.83},{"c":19.81,"h":19.81,"l":19.81,"n":1,"o":19.81,"t":"2026-10-16T08:00:00Z","v":2127,"vw":19.81},{"c":19.82,"h":19.82,"l":19.82,"n":7,"o":19.82,"t":"2026-10-16T11:45:00Z","v":170,"vw":19.82},{"c":19.8314,"h":19.86,"l":19.82,"n":275,"o":19.83,"t":"2026-10-16T13:30:00Z","v":133376,"vw":19.841269},{"c":19.7989,"h":19.85,"l":19.7911,"n":188,"o":19.8301,"t":"2026-10-16T13:45:00Z","v":53913,"vw":19.827622},{"c":19.8,"h":19.8101,"l":19.7899,"n":324,"o":19.795,"t":"2026-10-16T14:00:00Z","v":71911,"vw":19.798798},{"c":19.7999,"h":19.81,"l":19.7916,"n":227,"o":19.81,"t":"2026-10-16T14:15:00Z","v":123823,"vw":19.799983},{"c":19.825,"h":19.835,"l":19.8,"n":231,"o":19.8,"t":"2026-10-16T14:30:00Z","v":106095,"vw":19.812302},{"c":19.84,"h":19.86,"l":19.8197,"n":173,"o":19.825,"t":"2026-10-16T14:45:00Z","v":106083,"vw":19.845941},{"c":19.801,"h":19.845,"l":19.795,"n":275,"o":19.8336,"t":"2026-10-16T15:00:00Z","v":87760,"vw":19.821973},{"c":19.8,"h":19.821,"l":19.795,"n":284,"o":19.805,"t":"2026-10-16T15:15:00Z","v":120427,"vw":19.812596},{"c":19.815,"h":19.82,"l":19.7901,"n":136,"o":19.8,"t":"2026-10-16T15:30:00Z","v":38534,"vw":19.802729},{"c":19.9001,"h":19.91,"l":19.8298,"n":295,"o":19.8298,"t":"2026-10-16T15:45:00Z","v":101574,"vw":19.870879},{"c":19.9404,"h":19.95,"l":19.8998,"n":248,"o":19.9,"t":"2026-10-16T16:00:00Z","v":128293,"vw":19.923158},{"c":20.0219,"h":20.025,"l":19.93,"n":275,"o":19.93,"t":"2026-10-16T16:15:00Z","v":88051,"vw":19.982004},{"c":20.0408,"h":20.0899,"l":20.02,"n":297,"o":20.025,"t":"2026-10-16T16:30:00Z","v":117235,"vw":20.052912},{"c":20.075,"h":20.1,"l":20.0497,"n":270,"o":20.05,"t":"2026-10-16T16:45:00Z","v":79913,"vw":20.080171},{"c":20.07,"h":20.075,"l":20.045,"n":301,"o":20.07,"t":"2026-10-16T17:00:00Z","v":272394,"vw":20.061324},{"c":20.075,"h":20.075,"l":20.035,"n":196,"o":20.065,"t":"2026-10-16T17:15:00Z","v":74138,"vw":20.05683},{"c":20.035,"h":20.09,"l":20.03,"n":252,"o":20.07,"t":"2026-10-16T17:30:00Z","v":99276,"vw":20.062514},{"c":20.07,"h":20.085,"l":20.04,"n":165,"o":20.04,"t":"2026-10-16T17:45:00Z","v":107815,"vw":20.067947},{"c":20.095,"h":20.1,"l":20.04,"n":316,"o":20.07,"t":"2026-10-16T18:00:00Z","v":182996,"vw":20.06114},{"c":20.12,"h":20.12,"l":20.08,"n":264,"o":20.095,"t":"2026-10-16T18:15:00Z","v":114181,"vw":20.09153},{"c":20.124,"h":20.14,"l":20.115,"n":352,"o":20.12,"t":"2026-10-16T18:30:00Z","v":896704,"vw":20.135257},{"c":20.105,"h":20.14,"l":20.1025,"n":173,"o":20.12,"t":"2026-10-16T18:45:00Z","v":71006,"vw":20.120617},{"c":20.115,"h":20.1267,"l":20.0925,"n":327,"o":20.105,"t":"2026-10-16T19:00:00Z","v":63123,"vw":20.111036},{"c":20.115,"h":20.13,"l":20.11,"n":259,"o":20.115,"t":"2026-10-16T19:15:00Z","v":53151,"vw":20.117343},{"c":20.115,"h":20.1265,"l":20.1,"n":374,"o":20.115,"t":"2026-10-16T19:30:00Z","v":125278,"vw":20.111176},{"c":20.11,"h":20.12,"l":20.1,"n":1612,"o":20.115,"t":"2026-10-16T19:45:00Z","v":544512,"vw":20.113705},{"c":20.11,"h":20.11,"l":20.11,"n":9,"o":20.11,"t":"2026-10-16T20:00:00Z","v":19336,"vw":20.11},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-16T20:45:00Z","v":120,"vw":20.11},{"c":20.14,"h":20.14,"l":20.12,"n":56,"o":20.13,"t":"2026-10-16T21:15:00Z","v":28554,"vw":20.136239},{"c":20.16,"h":20.16,"l":20.15,"n":48,"o":20.15,"t":"2026-10-16T21:30:00Z","v":2780,"vw":20.159505},{"c":20.18,"h":20.18,"l":20.16,"n":10,"o":20.16,"t":"2026-10-16T21:45:00Z","v":7450,"vw":20.175607},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-10-16T22:00:00Z","v":100,"vw":20.13},{"c":20.1046,"h":20.1046,"l":20.1046,"n":1,"o":20.1046,"t":"2026-10-16T23:00:00Z","v":1065,"vw":20.1046},{"c":20.13,"h":20.13,"l":20.13,"n":4,"o":20.13,"t":"2026-10-16T23:15:00Z","v":500,"vw":20.13},{"c":20.17,"h":20.17,"l":20.17,"n":2,"o":20.17,"t":"2026-10-16T23:30:00Z","v":1890,"vw":20.17},{"c":20.19,"h":20.19,"l":20.19,"n":2,"o":20.19,"t":"2026-10-16T23:45:00Z","v":297,"vw":20.19},{"c":20.08,"h":20.08,"l":19.97,"n":6,"o":20.08,"t":"2026-10-19T08:00:00Z","v":3293,"vw":20.076658},{"c":19.96,"h":19.96,"l":19.96,"n":5,"o":19.96,"t":"2026-10-19T10:15:00Z","v":2269,"vw":19.96},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-19T10:30:00Z","v":100,"vw":19.8},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-10-19T11:00:00Z","v":400,"vw":20.12},{"c":20,"h":20,"l":20,"n":5,"o":20,"t":"2026-10-19T11:15:00Z","v":320,"vw":20},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-19T11:30:00Z","v":400,"vw":20},{"c":19.9225,"h":20,"l":19.9225,"n":3,"o":20,"t":"2026-10-19T12:45:00Z","v":898,"vw":19.973276},{"c":20,"h":20.03,"l":19.95,"n":700,"o":20.03,"t":"2026-10-19T13:30:00Z","v":226222,"vw":20.000415},{"c":19.95,"h":20.02,"l":19.94,"n":518,"o":20.005,"t":"2026-10-19T13:45:00Z","v":403532,"vw":19.975312},{"c":19.985,"h":19.9886,"l":19.945,"n":399,"o":19.95,"t":"2026-10-19T14:00:00Z","v":84926,"vw":19.975748},{"c":19.985,"h":19.99,"l":19.96,"n":255,"o":19.9851,"t":"2026-10-19T14:15:00Z","v":85496,"vw":19.978752},{"c":20.0001,"h":20.015,"l":19.99,"n":256,"o":19.99,"t":"2026-10-19T14:30:00Z","v":380447,"vw":20.009514},{"c":19.985,"h":20.005,"l":19.9832,"n":222,"o":20.005,"t":"2026-10-19T14:45:00Z","v":66832,"vw":19.994274},{"c":19.9684,"h":19.995,"l":19.965,"n":228,"o":19.98,"t":"2026-10-19T15:00:00Z","v":60184,"vw":19.979004},{"c":19.98,"h":19.9999,"l":19.965,"n":216,"o":19.97,"t":"2026-10-19T15:15:00Z","v":94365,"vw":19.987059},{"c":20.03,"h":20.03,"l":19.985,"n":205,"o":19.99,"t":"2026-10-19T15:30:00Z","v":146764,"vw":20.010395},{"c":20.055,"h":20.055,"l":20.015,"n":227,"o":20.025,"t":"2026-10-19T15:45:00Z","v":189291,"vw":20.028212},{"c":20.095,"h":20.1062,"l":20.05,"n":235,"o":20.05,"t":"2026-10-19T16:00:00Z","v":74150,"vw":20.089048},{"c":20.1,"h":20.11,"l":20.09,"n":93,"o":20.0969,"t":"2026-10-19T16:15:00Z","v":53898,"vw":20.099265},{"c":20.09,"h":20.12,"l":20.0801,"n":241,"o":20.11,"t":"2026-10-19T16:30:00Z","v":121901,"vw":20.103778},{"c":20.1199,"h":20.12,"l":20.08,"n":214,"o":20.09,"t":"2026-10-19T16:45:00Z","v":62695,"vw":20.09339},{"c":20.14,"h":20.156,"l":20.12,"n":146,"o":20.12,"t":"2026-10-19T17:00:00Z","v":29742,"vw":20.147814},{"c":20.135,"h":20.1599,"l":20.125,"n":158,"o":20.14,"t":"2026-10-19T17:15:00Z","v":100768,"vw":20.146597},{"c":20.135,"h":20.15,"l":20.115,"n":237,"o":20.1399,"t":"2026-10-19T17:30:00Z","v":150986,"vw":20.136154},{"c":20.145,"h":20.175,"l":20.13,"n":300,"o":20.14,"t":"2026-10-19T17:45:00Z","v":45349,"vw":20.150755},{"c":20.1298,"h":20.145,"l":20.12,"n":229,"o":20.14,"t":"2026-10-19T18:00:00Z","v":109959,"vw":20.130419},{"c":20.05,"h":20.1201,"l":20.05,"n":308,"o":20.1201,"t":"2026-10-19T18:15:00Z","v":133188,"vw":20.084684},{"c":20.055,"h":20.06,"l":20.034,"n":193,"o":20.06,"t":"2026-10-19T18:30:00Z","v":65644,"vw":20.046138},{"c":20.045,"h":20.065,"l":20.034,"n":233,"o":20.055,"t":"2026-10-19T18:45:00Z","v":84879,"vw":20.050544},{"c":20.055,"h":20.06,"l":20.04,"n":152,"o":20.04,"t":"2026-10-19T19:00:00Z","v":860230,"vw":20.056882},{"c":20.07,"h":20.07,"l":20.05,"n":233,"o":20.056,"t":"2026-10-19T19:15:00Z","v":108850,"vw":20.059335},{"c":20.07,"h":20.08,"l":20.06,"n":229,"o":20.06,"t":"2026-10-19T19:30:00Z","v":533789,"vw":20.079085},{"c":20.07,"h":20.08,"l":20.06,"n":1022,"o":20.075,"t":"2026-10-19T19:45:00Z","v":247365,"vw":20.069397},{"c":20.07,"h":20.07,"l":20.07,"n":9,"o":20.07,"t":"2026-10-19T20:00:00Z","v":5789,"vw":20.07},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-19T20:30:00Z","v":150,"vw":20},{"c":20.07,"h":20.07,"l":20.07,"n":1,"o":20.07,"t":"2026-10-19T22:15:00Z","v":200,"vw":20.07},{"c":19.5,"h":20.07,"l":19.5,"n":8,"o":20.06,"t":"2026-10-20T08:00:00Z","v":1284,"vw":19.953977},{"c":20.07,"h":20.07,"l":20.07,"n":1,"o":20.07,"t":"2026-10-20T08:15:00Z","v":200,"vw":20.07},{"c":20.06,"h":20.06,"l":20.06,"n":1,"o":20.06,"t":"2026-10-20T09:15:00Z","v":391,"vw":20.06},{"c":20.19,"h":20.19,"l":20.19,"n":2,"o":20.19,"t":"2026-10-20T11:00:00Z","v":116,"vw":20.19},{"c":20.19,"h":20.19,"l":20.19,"n":3,"o":20.19,"t":"2026-10-20T11:15:00Z","v":2110,"vw":20.19},{"c":20.124,"h":20.124,"l":20.124,"n":1,"o":20.124,"t":"2026-10-20T11:30:00Z","v":1000,"vw":20.124},{"c":20.1,"h":20.1,"l":20.1,"n":2,"o":20.1,"t":"2026-10-20T12:45:00Z","v":258,"vw":20.1},{"c":20.19,"h":20.19,"l":20.19,"n":1,"o":20.19,"t":"2026-10-20T13:00:00Z","v":1500,"vw":20.19},{"c":20.055,"h":20.13,"l":20.05,"n":317,"o":20.13,"t":"2026-10-20T13:30:00Z","v":115530,"vw":20.092623},{"c":20.025,"h":20.065,"l":20.0199,"n":304,"o":20.055,"t":"2026-10-20T13:45:00Z","v":70802,"vw":20.039128},{"c":19.97,"h":20.035,"l":19.96,"n":546,"o":20.03,"t":"2026-10-20T14:00:00Z","v":128169,"vw":20.006259},{"c":19.81,"h":19.97,"l":19.81,"n":578,"o":19.965,"t":"2026-10-20T14:15:00Z","v":241415,"vw":19.884185},{"c":19.7701,"h":19.85,"l":19.7637,"n":593,"o":19.805,"t":"2026-10-20T14:30:00Z","v":343795,"vw":19.800571},{"c":19.8001,"h":19.815,"l":19.77,"n":455,"o":19.775,"t":"2026-10-20T14:45:00Z","v":462544,"vw":19.785676},{"c":19.9,"h":19.915,"l":19.8001,"n":660,"o":19.81,"t":"2026-10-20T15:00:00Z","v":291296,"vw":19.867814},{"c":19.905,"h":19.915,"l":19.875,"n":293,"o":19.905,"t":"2026-10-20T15:15:00Z","v":71810,"vw":19.897133},{"c":19.93,"h":19.94,"l":19.9024,"n":267,"o":19.91,"t":"2026-10-20T15:30:00Z","v":132460,"vw":19.924236},{"c":19.955,"h":19.955,"l":19.925,"n":526,"o":19.925,"t":"2026-10-20T15:45:00Z","v":461119,"vw":19.939392},{"c":19.965,"h":19.9699,"l":19.935,"n":296,"o":19.95,"t":"2026-10-20T16:00:00Z","v":132590,"vw":19.949115},{"c":19.975,"h":19.9799,"l":19.9527,"n":219,"o":19.96,"t":"2026-10-20T16:15:00Z","v":73404,"vw":19.96936},{"c":19.9701,"h":19.98,"l":19.945,"n":197,"o":19.97,"t":"2026-10-20T16:30:00Z","v":49836,"vw":19.961903},{"c":20,"h":20,"l":19.975,"n":172,"o":19.975,"t":"2026-10-20T16:45:00Z","v":154745,"vw":19.982244},{"c":19.995,"h":20.01,"l":19.985,"n":307,"o":19.995,"t":"2026-10-20T17:00:00Z","v":225075,"vw":19.997412},{"c":19.98,"h":20.01,"l":19.98,"n":173,"o":20,"t":"2026-10-20T17:15:00Z","v":67089,"vw":19.997771},{"c":19.99,"h":19.9997,"l":19.98,"n":208,"o":19.985,"t":"2026-10-20T17:30:00Z","v":91124,"vw":19.987053},{"c":19.975,"h":20,"l":19.97,"n":206,"o":19.99,"t":"2026-10-20T17:45:00Z","v":43812,"vw":19.984933},{"c":19.965,"h":19.975,"l":19.955,"n":238,"o":19.97,"t":"2026-10-20T18:00:00Z","v":71621,"vw":19.966596},{"c":19.985,"h":20,"l":19.96,"n":206,"o":19.965,"t":"2026-10-20T18:15:00Z","v":58498,"vw":19.977923},{"c":20.005,"h":20.005,"l":19.97,"n":173,"o":19.975,"t":"2026-10-20T18:30:00Z","v":83042,"vw":19.987517},{"c":19.995,"h":20.0099,"l":19.9901,"n":129,"o":20.004,"t":"2026-10-20T18:45:00Z","v":54641,"vw":19.996302},{"c":20.0026,"h":20.01,"l":19.99,"n":204,"o":19.995,"t":"2026-10-20T19:00:00Z","v":81966,"vw":20.000753},{"c":20.015,"h":20.02,"l":20.005,"n":204,"o":20.005,"t":"2026-10-20T19:15:00Z","v":92239,"vw":20.014401},{"c":20.015,"h":20.026,"l":20.0101,"n":412,"o":20.015,"t":"2026-10-20T19:30:00Z","v":118609,"vw":20.019971},{"c":20.02,"h":20.03,"l":20.004,"n":1210,"o":20.015,"t":"2026-10-20T19:45:00Z","v":509067,"vw":20.014227},{"c":20.02,"h":20.02,"l":20.02,"n":21,"o":20.02,"t":"2026-10-20T20:00:00Z","v":5892,"vw":20.02},{"c":20.04,"h":20.04,"l":20.04,"n":3,"o":20.04,"t":"2026-10-20T21:45:00Z","v":453,"vw":20.04},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-21T08:00:00Z","v":2600,"vw":20.01},{"c":20.02,"h":20.02,"l":20.02,"n":3,"o":20.02,"t":"2026-10-21T08:45:00Z","v":242,"vw":20.02},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-21T12:30:00Z","v":100,"vw":20.15},{"c":19.8806,"h":19.93,"l":19.88,"n":238,"o":19.93,"t":"2026-10-21T13:30:00Z","v":60573,"vw":19.907004},{"c":19.895,"h":19.895,"l":19.86,"n":442,"o":19.885,"t":"2026-10-21T13:45:00Z","v":173501,"vw":19.871271},{"c":19.935,"h":19.9399,"l":19.895,"n":341,"o":19.895,"t":"2026-10-21T14:00:00Z","v":62283,"vw":19.913139},{"c":19.9205,"h":19.9598,"l":19.9205,"n":222,"o":19.94,"t":"2026-10-21T14:15:00Z","v":72624,"vw":19.946835},{"c":19.955,"h":19.9602,"l":19.915,"n":191,"o":19.93,"t":"2026-10-21T14:30:00Z","v":60764,"vw":19.94009},{"c":19.975,"h":19.985,"l":19.955,"n":454,"o":19.965,"t":"2026-10-21T14:45:00Z","v":460968,"vw":19.965319},{"c":19.97,"h":19.9851,"l":19.945,"n":191,"o":19.9701,"t":"2026-10-21T15:00:00Z","v":93495,"vw":19.965262},{"c":19.895,"h":19.975,"l":19.89,"n":271,"o":19.975,"t":"2026-10-21T15:15:00Z","v":139989,"vw":19.95236},{"c":19.913,"h":19.9201,"l":19.88,"n":157,"o":19.895,"t":"2026-10-21T15:30:00Z","v":108661,"vw":19.912545},{"c":19.871,"h":19.9199,"l":19.87,"n":203,"o":19.91,"t":"2026-10-21T15:45:00Z","v":73616,"vw":19.904674},{"c":19.91,"h":19.91,"l":19.8599,"n":174,"o":19.8801,"t":"2026-10-21T16:00:00Z","v":60624,"vw":19.88489},{"c":19.915,"h":19.92,"l":19.9,"n":130,"o":19.91,"t":"2026-10-21T16:15:00Z","v":93017,"vw":19.906107},{"c":19.86,"h":19.92,"l":19.84,"n":284,"o":19.9151,"t":"2026-10-21T16:30:00Z","v":121697,"vw":19.878913},{"c":19.86,"h":19.88,"l":19.854,"n":193,"o":19.854,"t":"2026-10-21T16:45:00Z","v":85663,"vw":19.872602},{"c":19.865,"h":19.866,"l":19.85,"n":202,"o":19.8599,"t":"2026-10-21T17:00:00Z","v":125280,"vw":19.859867},{"c":19.895,"h":19.905,"l":19.8701,"n":82,"o":19.88,"t":"2026-10-21T17:15:00Z","v":66457,"vw":19.887047},{"c":19.9001,"h":19.905,"l":19.89,"n":262,"o":19.9,"t":"2026-10-21T17:30:00Z","v":135535,"vw":19.899554},{"c":19.89,"h":19.905,"l":19.88,"n":173,"o":19.905,"t":"2026-10-21T17:45:00Z","v":38171,"vw":19.892718},{"c":19.905,"h":19.905,"l":19.88,"n":336,"o":19.89,"t":"2026-10-21T18:00:00Z","v":165985,"vw":19.894433},{"c":19.915,"h":19.9199,"l":19.8977,"n":237,"o":19.905,"t":"2026-10-21T18:15:00Z","v":116856,"vw":19.910636},{"c":19.91,"h":19.92,"l":19.91,"n":191,"o":19.915,"t":"2026-10-21T18:30:00Z","v":56186,"vw":19.913472},{"c":19.9999,"h":19.9999,"l":19.905,"n":232,"o":19.915,"t":"2026-10-21T18:45:00Z","v":95648,"vw":19.941124},{"c":19.985,"h":20.025,"l":19.98,"n":483,"o":19.9999,"t":"2026-10-21T19:00:00Z","v":149821,"vw":20.009613},{"c":19.955,"h":19.99,"l":19.93,"n":600,"o":19.985,"t":"2026-10-21T19:15:00Z","v":817845,"vw":19.98036},{"c":19.967,"h":19.97,"l":19.945,"n":447,"o":19.955,"t":"2026-10-21T19:30:00Z","v":304825,"vw":19.956216},{"c":19.975,"h":19.985,"l":19.96,"n":1202,"o":19.965,"t":"2026-10-21T19:45:00Z","v":430813,"vw":19.970052},{"c":20.03,"h":20.03,"l":19.98,"n":9,"o":19.98,"t":"2026-10-21T20:00:00Z","v":5376,"vw":19.993901},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-10-21T20:30:00Z","v":501,"vw":19.98},{"c":19.72,"h":19.72,"l":19.72,"n":6,"o":19.72,"t":"2026-10-21T21:00:00Z","v":255,"vw":19.72},{"c":19.862,"h":19.862,"l":19.862,"n":1,"o":19.862,"t":"2026-10-21T22:15:00Z","v":1000,"vw":19.862},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-22T08:00:00Z","v":612,"vw":19.97},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-10-22T10:45:00Z","v":1418,"vw":20.02},{"c":19.6638,"h":19.6638,"l":19.6638,"n":1,"o":19.6638,"t":"2026-10-22T12:00:00Z","v":106,"vw":19.6638},{"c":20.0657,"h":20.0657,"l":20.0657,"n":1,"o":20.0657,"t":"2026-10-22T13:00:00Z","v":100,"vw":20.0657},{"c":20.075,"h":20.14,"l":20.06,"n":333,"o":20.14,"t":"2026-10-22T13:30:00Z","v":130462,"vw":20.097555},{"c":20.03,"h":20.08,"l":20,"n":238,"o":20.08,"t":"2026-10-22T13:45:00Z","v":100663,"vw":20.029683},{"c":20.0198,"h":20.03,"l":20.01,"n":228,"o":20.03,"t":"2026-10-22T14:00:00Z","v":116982,"vw":20.020204},{"c":19.97,"h":20.03,"l":19.97,"n":210,"o":20.02,"t":"2026-10-22T14:15:00Z","v":158279,"vw":20.007854},{"c":19.96,"h":19.975,"l":19.9448,"n":207,"o":19.97,"t":"2026-10-22T14:30:00Z","v":153551,"vw":19.957939},{"c":19.965,"h":19.98,"l":19.9475,"n":140,"o":19.96,"t":"2026-10-22T14:45:00Z","v":87173,"vw":19.968253},{"c":19.94,"h":19.99,"l":19.93,"n":207,"o":19.965,"t":"2026-10-22T15:00:00Z","v":158552,"vw":19.96366},{"c":19.905,"h":19.945,"l":19.8901,"n":224,"o":19.94,"t":"2026-10-22T15:15:00Z","v":138602,"vw":19.906475},{"c":19.915,"h":19.93,"l":19.8999,"n":256,"o":19.9,"t":"2026-10-22T15:30:00Z","v":139454,"vw":19.908166},{"c":19.915,"h":19.93,"l":19.9,"n":176,"o":19.9101,"t":"2026-10-22T15:45:00Z","v":94492,"vw":19.915615},{"c":19.955,"h":19.97,"l":19.92,"n":150,"o":19.92,"t":"2026-10-22T16:00:00Z","v":96414,"vw":19.949791},{"c":19.9501,"h":19.98,"l":19.945,"n":157,"o":19.96,"t":"2026-10-22T16:15:00Z","v":108706,"vw":19.959897},{"c":19.9558,"h":19.965,"l":19.945,"n":223,"o":19.9498,"t":"2026-10-22T16:30:00Z","v":71929,"vw":19.955232},{"c":19.9889,"h":19.991,"l":19.9536,"n":195,"o":19.9536,"t":"2026-10-22T16:45:00Z","v":95713,"vw":19.96633},{"c":19.99,"h":20,"l":19.98,"n":155,"o":19.986,"t":"2026-10-22T17:00:00Z","v":120141,"vw":19.987192},{"c":20,"h":20.0076,"l":19.99,"n":101,"o":19.995,"t":"2026-10-22T17:15:00Z","v":65234,"vw":19.998754},{"c":20.025,"h":20.025,"l":19.995,"n":169,"o":19.995,"t":"2026-10-22T17:30:00Z","v":99733,"vw":20.002111},{"c":20.06,"h":20.075,"l":20.025,"n":262,"o":20.025,"t":"2026-10-22T17:45:00Z","v":177649,"vw":20.058313},{"c":20.03,"h":20.06,"l":20.02,"n":306,"o":20.06,"t":"2026-10-22T18:00:00Z","v":213244,"vw":20.034133},{"c":20.0199,"h":20.03,"l":19.985,"n":212,"o":20.03,"t":"2026-10-22T18:15:00Z","v":136814,"vw":19.999433},{"c":20.025,"h":20.026,"l":20.005,"n":137,"o":20.02,"t":"2026-10-22T18:30:00Z","v":43455,"vw":20.014351},{"c":20.03,"h":20.03,"l":20.0101,"n":101,"o":20.026,"t":"2026-10-22T18:45:00Z","v":354888,"vw":20.029267},{"c":20.035,"h":20.0498,"l":20.025,"n":193,"o":20.03,"t":"2026-10-22T19:00:00Z","v":134935,"vw":20.037433},{"c":20.024,"h":20.05,"l":20.024,"n":133,"o":20.035,"t":"2026-10-22T19:15:00Z","v":71126,"vw":20.035255},{"c":20.0118,"h":20.035,"l":20.0118,"n":211,"o":20.03,"t":"2026-10-22T19:30:00Z","v":140183,"vw":20.023054},{"c":20.03,"h":20.03,"l":20.01,"n":843,"o":20.02,"t":"2026-10-22T19:45:00Z","v":208186,"vw":20.022195},{"c":20,"h":20.02,"l":19.99,"n":12,"o":20.02,"t":"2026-10-22T20:00:00Z","v":18749,"vw":20.010929},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-22T20:15:00Z","v":4161,"vw":20}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.19864585887672032,"strike":25.972917177534406,"iv":0.6736963484861398,"gamma":0.05528200560131408,"theta":-0.013036046756946282,"vega":0.009704370747139347,"rho":0.0013707770337662109,"breakevenPct":30.85781518205564},{"delta":0.15,"premium":0.35,"strike":26.873567008797117,"iv":0.8910308264507101,"gamma":0.046508374451632244,"theta":-0.020523952141926663,"vega":0.013133165746221639,"rho":0.002054781491849174,"breakevenPct":36.11783504398559},{"delta":0.2,"premium":0.3137022323671596,"strike":23.377752554865594,"iv":0.5624280235240302,"gamma":0.11010473197544302,"theta":-0.015418521653970653,"vega":0.015716317384668988,"rho":0.0028149942483135628,"breakevenPct":18.457273936163773},{"delta":0.25,"premium":0.2679478273847018,"strike":21.46473913692351,"iv":0.3312224494363246,"gamma":0.1919102742449727,"theta":-0.010843515384156729,"vega":0.01787775761743206,"rho":0.0035664159575918507,"breakevenPct":8.663434821541056},{"delta":0.3,"premium":0.39798369874317746,"strike":21.693550683424302,"iv":0.4199730472528046,"gamma":0.15562205268621346,"theta":-0.01410885907470498,"vega":0.018841565071073433,"rho":0.004287272549670979,"breakevenPct":10.45767191083739},{"delta":0.35,"premium":0.4253107859326832,"strike":21.329189520897557,"iv":0.37688504225004976,"gamma":0.19120250606697647,"theta":-0.013138794729888933,"vega":0.019607149177985343,"rho":0.005028486329072335,"breakevenPct":8.772501534151203},{"delta":0.4,"premium":0.4526378731221889,"strike":20.964828358370816,"iv":0.33379703724729487,"gamma":0.22678295944773955,"theta":-0.012168730385072888,"vega":0.020372733284897256,"rho":0.005769700108473692,"breakevenPct":7.087331157465015},{"delta":0.45,"premium":0.4799649603116946,"strike":20.60046719584407,"iv":0.29070903224454003,"gamma":0.2623634128285025,"theta":-0.011198666040256842,"vega":0.02113831739180917,"rho":0.006510913887875048,"breakevenPct":5.4021607807788286},{"delta":0.5,"premium":0.5072920475012004,"strike":20.23610603331733,"iv":0.24762102724178514,"gamma":0.2979438662092656,"theta":-0.010228601695440796,"vega":0.02190390149872108,"rho":0.007252127667276403,"breakevenPct":3.716990404092641},{"delta":0.55,"premium":0.5762449799196789,"strike":19.929317269076304,"iv":0.22260506024096388,"gamma":0.3124897991967871,"theta":-0.009557590361445783,"vega":0.021990040160642568,"rho":0.007980106027131126,"breakevenPct":2.5278112449799126},{"delta":0.6,"premium":0.7218273092369478,"strike":19.7285140562249,"iv":0.2308580722891566,"gamma":0.28831309236947794,"theta":-0.009437108433734938,"vega":0.020825381526104417,"rho":0.008683719182820454,"breakevenPct":2.2517068273092318},{"delta":0.65,"premium":0.8674096385542169,"strike":19.527710843373494,"iv":0.2391110843373494,"gamma":0.2641363855421687,"theta":-0.009316626506024096,"vega":0.019660722891566264,"rho":0.009387332338509784,"breakevenPct":1.9756024096385503},{"delta":0.7,"premium":1.0129919678714858,"strike":19.32690763052209,"iv":0.24736409638554216,"gamma":0.23995967871485946,"theta":-0.009196144578313253,"vega":0.018496064257028114,"rho":0.010090945494199113,"breakevenPct":1.6994979919678692},{"delta":0.75,"premium":1.1585742971887552,"strike":19.126104417670682,"iv":0.2556171084337349,"gamma":0.2157829718875502,"theta":-0.009075662650602409,"vega":0.01733140562248996,"rho":0.010794558649888441,"breakevenPct":1.4233935742971877},{"delta":0.8,"premium":1.3742366412213745,"strike":18.85801526717557,"iv":0.26534351145038165,"gamma":0.1858051908396946,"theta":-0.008616641221374044,"vega":0.015520916030534349,"rho":0.01144821153190416,"breakevenPct":1.1612595419847325},{"delta":0.85,"premium":1.708206106870229,"strike":18.476335877862596,"iv":0.2775572519083969,"gamma":0.14603419847328244,"theta":-0.007586106870229007,"vega":0.012620152671755726,"rho":0.012017522876642917,"breakevenPct":0.9227099236641222},{"delta":0.9,"premium":2.042175572519084,"strike":18.094656488549617,"iv":0.28977099236641224,"gamma":0.1062632061068702,"theta":-0.006555572519083969,"vega":0.009719389312977098,"rho":0.012586834221381677,"breakevenPct":0.6841603053435112}],"put":[{"delta":0.1,"premium":0.35,"strike":14.004400188712905,"iv":1.1398939834370823,"gamma":0.02733515662397025,"theta":-0.019167229968729993,"vega":0.009886165024862685,"rho":-0.0018997535358726274,"breakevenPct":31.727999056435472},{"delta":0.15,"premium":0.35,"strike":16.53446645784185,"iv":0.7340488050020374,"gamma":0.057261765489666175,"theta":-0.016100892268431744,"vega":0.013112265581880205,"rho":-0.002729623472480083,"breakevenPct":19.077667710790745},{"delta":0.2,"premium":0.20895726869770248,"strike":18.73796769467688,"iv":0.3113061891833594,"gamma":0.17961477526274405,"theta":-0.008048267100590003,"vega":0.01575129464840005,"rho":-0.0035288648552731596,"breakevenPct":7.354947870104118},{"delta":0.25,"premium":0.3909298620551994,"strike":18.318597241103987,"iv":0.4770749137339184,"gamma":0.1315724039303356,"theta":-0.013063282659734735,"vega":0.017168642597701,"rho":-0.004430564591493988,"breakevenPct":10.361663104756056},{"delta":0.3,"premium":0.41022971006823905,"strike":18.70459420136478,"iv":0.41925238991988756,"gamma":0.17329131946515297,"theta":-0.01180908553858351,"vega":0.018369597005942276,"rho":-0.0052795118191360044,"breakevenPct":8.528177543517295},{"delta":0.35,"premium":0.4295295580812787,"strike":19.09059116162557,"iv":0.3614298661058567,"gamma":0.2150102349999703,"theta":-0.010554888417432285,"vega":0.019570551414183554,"rho":-0.006128459046778021,"breakevenPct":6.694691982278532},{"delta":0.4,"premium":0.4488294060943183,"strike":19.476588121886365,"iv":0.30360734229182584,"gamma":0.2567291505347877,"theta":-0.00930069129628106,"vega":0.02077150582242483,"rho":-0.006977406274420037,"breakevenPct":4.8612064210397685},{"delta":0.45,"premium":0.46812925410735795,"strike":19.86258508214716,"iv":0.245784818477795,"gamma":0.29844806606960506,"theta":-0.008046494175129836,"vega":0.021972460230666107,"rho":-0.007826353502062055,"breakevenPct":3.027720859801006},{"delta":0.5,"premium":0.5564655172413793,"strike":20.120689655172413,"iv":0.2275896551724138,"gamma":0.30412758620689656,"theta":-0.0074189655172413795,"vega":0.021929310344827587,"rho":-0.008696519478607848,"breakevenPct":2.178879310344833},{"delta":0.55,"premium":0.682964767616192,"strike":20.308095952023987,"iv":0.23130029985007497,"gamma":0.2898847076461769,"theta":-0.007137856071964018,"vega":0.021198425787106446,"rho":-0.009578415074112875,"breakevenPct":1.8743440779610219},{"delta":0.6,"premium":0.8094640179910044,"strike":20.495502248875564,"iv":0.23501094452773613,"gamma":0.2756418290854573,"theta":-0.006856746626686657,"vega":0.020467541229385308,"rho":-0.0104603106696179,"breakevenPct":1.5698088455772117},{"delta":0.65,"premium":0.935963268365817,"strike":20.682908545727138,"iv":0.2387215892053973,"gamma":0.26139895052473766,"theta":-0.006575637181409296,"vega":0.019736656671664167,"rho":-0.011342206265122924,"breakevenPct":1.2652736131934006},{"delta":0.7,"premium":1.0624625187406294,"strike":20.87031484257871,"iv":0.24243223388305846,"gamma":0.247156071964018,"theta":-0.006294527736131934,"vega":0.01900577211394303,"rho":-0.012224101860627948,"breakevenPct":0.9607383808095904},{"delta":0.75,"premium":1.2310024752475246,"strike":21.09529702970297,"iv":0.24570519801980198,"gamma":0.22676014851485152,"theta":-0.0057378712871287135,"vega":0.017709034653465346,"rho":-0.013133305061565813,"breakevenPct":0.678527227722766},{"delta":0.8,"premium":1.4939975247524755,"strike":21.40470297029703,"iv":0.24799480198019802,"gamma":0.19253985148514852,"theta":-0.004562128712871287,"vega":0.015140965346534651,"rho":-0.014103861713670956,"breakevenPct":0.4464727722772234},{"delta":0.85,"premium":1.7569925742574255,"strike":21.71410891089109,"iv":0.2502844059405941,"gamma":0.15831955445544557,"theta":-0.003386386138613862,"vega":0.012572896039603963,"rho":-0.0150744183657761,"breakevenPct":0.21441831683168122},{"delta":0.9,"premium":2.196891191709846,"strike":22.196891191709845,"iv":0.26976580310880843,"gamma":0.11764300518134709,"theta":-0.002398445595854923,"vega":0.009904663212435232,"rho":-0.016179438833083076,"breakevenPct":0}]},"raw":{"call":[{"delta":0.1,"premium":0.19864585887672032,"strike":25.972917177534406,"iv":0.6736963484861398,"gamma":0.05528200560131408,"theta":-0.013036046756946282,"vega":0.009704370747139347,"rho":0.0013707770337662109,"breakevenPct":30.85781518205564},{"delta":0.15,"premium":0.35,"strike":26.873567008797117,"iv":0.8910308264507101,"gamma":0.046508374451632244,"theta":-0.020523952141926663,"vega":0.013133165746221639,"rho":0.002054781491849174,"breakevenPct":36.11783504398559},{"delta":0.2,"premium":0.3137022323671596,"strike":23.377752554865594,"iv":0.5624280235240302,"gamma":0.11010473197544302,"theta":-0.015418521653970653,"vega":0.015716317384668988,"rho":0.0028149942483135628,"breakevenPct":18.457273936163773},{"delta":0.25,"premium":0.2679478273847018,"strike":21.46473913692351,"iv":0.3312224494363246,"gamma":0.1919102742449727,"theta":-0.010843515384156729,"vega":0.01787775761743206,"rho":0.0035664159575918507,"breakevenPct":8.663434821541056},{"delta":0.3,"premium":0.39798369874317746,"strike":21.693550683424302,"iv":0.4199730472528046,"gamma":0.15562205268621346,"theta":-0.01410885907470498,"vega":0.018841565071073433,"rho":0.004287272549670979,"breakevenPct":10.45767191083739},{"delta":0.35,"premium":0.4253107859326832,"strike":21.329189520897557,"iv":0.37688504225004976,"gamma":0.19120250606697647,"theta":-0.013138794729888933,"vega":0.019607149177985343,"rho":0.005028486329072335,"breakevenPct":8.772501534151203},{"delta":0.4,"premium":0.4526378731221889,"strike":20.964828358370816,"iv":0.33379703724729487,"gamma":0.22678295944773955,"theta":-0.012168730385072888,"vega":0.020372733284897256,"rho":0.005769700108473692,"breakevenPct":7.087331157465015},{"delta":0.45,"premium":0.4799649603116946,"strike":20.60046719584407,"iv":0.29070903224454003,"gamma":0.2623634128285025,"theta":-0.011198666040256842,"vega":0.02113831739180917,"rho":0.006510913887875048,"breakevenPct":5.4021607807788286},{"delta":0.5,"premium":0.5072920475012004,"strike":20.23610603331733,"iv":0.24762102724178514,"gamma":0.2979438662092656,"theta":-0.010228601695440796,"vega":0.02190390149872108,"rho":0.007252127667276403,"breakevenPct":3.716990404092641},{"delta":0.55,"premium":0.5762449799196789,"strike":19.929317269076304,"iv":0.22260506024096388,"gamma":0.3124897991967871,"theta":-0.009557590361445783,"vega":0.021990040160642568,"rho":0.007980106027131126,"breakevenPct":2.5278112449799126},{"delta":0.6,"premium":0.7218273092369478,"strike":19.7285140562249,"iv":0.2308580722891566,"gamma":0.28831309236947794,"theta":-0.009437108433734938,"vega":0.020825381526104417,"rho":0.008683719182820454,"breakevenPct":2.2517068273092318},{"delta":0.65,"premium":0.8674096385542169,"strike":19.527710843373494,"iv":0.2391110843373494,"gamma":0.2641363855421687,"theta":-0.009316626506024096,"vega":0.019660722891566264,"rho":0.009387332338509784,"breakevenPct":1.9756024096385503},{"delta":0.7,"premium":1.0129919678714858,"strike":19.32690763052209,"iv":0.24736409638554216,"gamma":0.23995967871485946,"theta":-0.009196144578313253,"vega":0.018496064257028114,"rho":0.010090945494199113,"breakevenPct":1.6994979919678692},{"delta":0.75,"premium":1.1585742971887552,"strike":19.126104417670682,"iv":0.2556171084337349,"gamma":0.2157829718875502,"theta":-0.009075662650602409,"vega":0.01733140562248996,"rho":0.010794558649888441,"breakevenPct":1.4233935742971877},{"delta":0.8,"premium":1.3742366412213745,"strike":18.85801526717557,"iv":0.26534351145038165,"gamma":0.1858051908396946,"theta":-0.008616641221374044,"vega":0.015520916030534349,"rho":0.01144821153190416,"breakevenPct":1.1612595419847325},{"delta":0.85,"premium":1.708206106870229,"strike":18.476335877862596,"iv":0.2775572519083969,"gamma":0.14603419847328244,"theta":-0.007586106870229007,"vega":0.012620152671755726,"rho":0.012017522876642917,"breakevenPct":0.9227099236641222},{"delta":0.9,"premium":2.042175572519084,"strike":18.094656488549617,"iv":0.28977099236641224,"gamma":0.1062632061068702,"theta":-0.006555572519083969,"vega":0.009719389312977098,"rho":0.012586834221381677,"breakevenPct":0.6841603053435112}],"put":[{"delta":0.1,"premium":0.35,"strike":14.004400188712905,"iv":1.1398939834370823,"gamma":0.02733515662397025,"theta":-0.019167229968729993,"vega":0.009886165024862685,"rho":-0.0018997535358726274,"breakevenPct":31.727999056435472},{"delta":0.15,"premium":0.35,"strike":16.53446645784185,"iv":0.7340488050020374,"gamma":0.057261765489666175,"theta":-0.016100892268431744,"vega":0.013112265581880205,"rho":-0.002729623472480083,"breakevenPct":19.077667710790745},{"delta":0.2,"premium":0.20895726869770248,"strike":18.73796769467688,"iv":0.3113061891833594,"gamma":0.17961477526274405,"theta":-0.008048267100590003,"vega":0.01575129464840005,"rho":-0.0035288648552731596,"breakevenPct":7.354947870104118},{"delta":0.25,"premium":0.3909298620551994,"strike":18.318597241103987,"iv":0.4770749137339184,"gamma":0.1315724039303356,"theta":-0.013063282659734735,"vega":0.017168642597701,"rho":-0.004430564591493988,"breakevenPct":10.361663104756056},{"delta":0.3,"premium":0.41022971006823905,"strike":18.70459420136478,"iv":0.41925238991988756,"gamma":0.17329131946515297,"theta":-0.01180908553858351,"vega":0.018369597005942276,"rho":-0.0052795118191360044,"breakevenPct":8.528177543517295},{"delta":0.35,"premium":0.4295295580812787,"strike":19.09059116162557,"iv":0.3614298661058567,"gamma":0.2150102349999703,"theta":-0.010554888417432285,"vega":0.019570551414183554,"rho":-0.006128459046778021,"breakevenPct":6.694691982278532},{"delta":0.4,"premium":0.4488294060943183,"strike":19.476588121886365,"iv":0.30360734229182584,"gamma":0.2567291505347877,"theta":-0.00930069129628106,"vega":0.02077150582242483,"rho":-0.006977406274420037,"breakevenPct":4.8612064210397685},{"delta":0.45,"premium":0.46812925410735795,"strike":19.86258508214716,"iv":0.245784818477795,"gamma":0.29844806606960506,"theta":-0.008046494175129836,"vega":0.021972460230666107,"rho":-0.007826353502062055,"breakevenPct":3.027720859801006},{"delta":0.5,"premium":0.5564655172413793,"strike":20.120689655172413,"iv":0.2275896551724138,"gamma":0.30412758620689656,"theta":-0.0074189655172413795,"vega":0.021929310344827587,"rho":-0.008696519478607848,"breakevenPct":2.178879310344833},{"delta":0.55,"premium":0.682964767616192,"strike":20.308095952023987,"iv":0.23130029985007497,"gamma":0.2898847076461769,"theta":-0.007137856071964018,"vega":0.021198425787106446,"rho":-0.009578415074112875,"breakevenPct":1.8743440779610219},{"delta":0.6,"premium":0.8094640179910044,"strike":20.495502248875564,"iv":0.23501094452773613,"gamma":0.2756418290854573,"theta":-0.006856746626686657,"vega":0.020467541229385308,"rho":-0.0104603106696179,"breakevenPct":1.5698088455772117},{"delta":0.65,"premium":0.935963268365817,"strike":20.682908545727138,"iv":0.2387215892053973,"gamma":0.26139895052473766,"theta":-0.006575637181409296,"vega":0.019736656671664167,"rho":-0.011342206265122924,"breakevenPct":1.2652736131934006},{"delta":0.7,"premium":1.0624625187406294,"strike":20.87031484257871,"iv":0.24243223388305846,"gamma":0.247156071964018,"theta":-0.006294527736131934,"vega":0.01900577211394303,"rho":-0.012224101860627948,"breakevenPct":0.9607383808095904},{"delta":0.75,"premium":1.2310024752475246,"strike":21.09529702970297,"iv":0.24570519801980198,"gamma":0.22676014851485152,"theta":-0.0057378712871287135,"vega":0.017709034653465346,"rho":-0.013133305061565813,"breakevenPct":0.678527227722766},{"delta":0.8,"premium":1.4939975247524755,"strike":21.40470297029703,"iv":0.24799480198019802,"gamma":0.19253985148514852,"theta":-0.004562128712871287,"vega":0.015140965346534651,"rho":-0.014103861713670956,"breakevenPct":0.4464727722772234},{"delta":0.85,"premium":1.7569925742574255,"strike":21.71410891089109,"iv":0.2502844059405941,"gamma":0.15831955445544557,"theta":-0.003386386138613862,"vega":0.012572896039603963,"rho":-0.0150744183657761,"breakevenPct":0.21441831683168122},{"delta":0.9,"premium":2.196891191709846,"strike":22.196891191709845,"iv":0.26976580310880843,"gamma":0.11764300518134709,"theta":-0.002398445595854923,"vega":0.009904663212435232,"rho":-0.016179438833083076,"breakevenPct":0}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}