{"symbol":"PRAA","url":"https://intraalpha.com/companies/PRAA","capturedAt":"2026-10-23T04:07:27.441Z","state":"ready","quote":{"symbol":"PRAA","last_price":19.57,"prev_close":20.55,"regular_close":19.96,"change":-0.98,"change_pct":-4.7689,"regular_change":-0.59,"regular_change_pct":-2.871,"extended_change":-0.39,"extended_change_pct":-1.9539,"bid":19.29,"ask":21.14,"bid_size":100,"ask_size":200,"volume":254964,"vwap":20.201401,"open":20.46,"high":20.94,"low":19.84,"close":19.96,"trade_count":4950,"last_trade_at":"2026-10-22T21:14:31.891416056Z","last_quote_at":"2026-10-22T20:00:35.525650744Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:23.320510225-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PRAA","fetched_at":"2026-10-23T04:07:27.020378+00:00","name":"PRA Group Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"USA","description":"PRA Group, Inc., a service company, is engaged in the purchase, collection and management of delinquent loan portfolios in the Americas, Australia and Europe. The company is headquartered in Norfolk, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":773667000,"ebitda":487778000,"pe_ratio":null,"peg_ratio":5.88,"book_value":27.77,"dividend_per_share":null,"dividend_yield":null,"eps":-6.78,"revenue_ttm":1331237000,"gross_profit_ttm":1331237000,"profit_margin":-0.199,"operating_margin_ttm":0.412,"return_on_assets_ttm":0.0563,"return_on_equity_ttm":-0.203,"quarterly_earnings_growth":0.401,"quarterly_revenue_growth":0.294,"analyst_target_price":26,"analyst_number":0,"beta":1.134,"fifty_two_week_high":22.55,"fifty_two_week_low":10.25,"fifty_day_ma":19.69,"two_hundred_day_ma":17.49,"shares_outstanding":37648000,"forward_pe":11.57,"price_to_sales":0.581,"price_to_book":0.743,"ev_to_revenue":3.193,"ev_to_ebitda":16.4},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:27.020378+00:00"},"optionObservedAt":"2026-10-22T19:55:05.024Z","bars":[{"c":20.01,"h":20.01,"l":20.01,"n":5,"o":20.01,"t":"2026-10-16T13:30:00Z","v":5404,"vw":20.01},{"c":20.12,"h":20.22,"l":20,"n":87,"o":20.15,"t":"2026-10-16T13:35:00Z","v":5983,"vw":20.123679},{"c":20.17,"h":20.2,"l":20.12,"n":58,"o":20.2,"t":"2026-10-16T13:40:00Z","v":1901,"vw":20.162948},{"c":20.01,"h":20.2,"l":20.01,"n":218,"o":20.11,"t":"2026-10-16T13:45:00Z","v":22894,"vw":20.109597},{"c":20.24,"h":20.24,"l":20.04,"n":174,"o":20.115,"t":"2026-10-16T13:50:00Z","v":22479,"vw":20.138334},{"c":20.07,"h":20.265,"l":20.07,"n":785,"o":20.18,"t":"2026-10-16T13:55:00Z","v":211743,"vw":20.15127},{"c":20.16,"h":20.23,"l":20.06,"n":48,"o":20.06,"t":"2026-10-16T14:00:00Z","v":5041,"vw":20.134059},{"c":19.9502,"h":20.13,"l":19.9502,"n":278,"o":20.12,"t":"2026-10-16T14:05:00Z","v":34956,"vw":20.001301},{"c":19.84,"h":20.005,"l":19.84,"n":155,"o":19.915,"t":"2026-10-16T14:10:00Z","v":4497,"vw":19.91529},{"c":19.8,"h":19.8,"l":19.75,"n":65,"o":19.77,"t":"2026-10-16T14:15:00Z","v":9948,"vw":19.798928},{"c":19.9,"h":19.925,"l":19.89,"n":70,"o":19.9225,"t":"2026-10-16T14:20:00Z","v":1347,"vw":19.914583},{"c":19.92,"h":19.925,"l":19.89,"n":65,"o":19.925,"t":"2026-10-16T14:25:00Z","v":1374,"vw":19.908},{"c":19.925,"h":19.925,"l":19.925,"n":61,"o":19.925,"t":"2026-10-16T14:30:00Z","v":833,"vw":19.925},{"c":20.03,"h":20.09,"l":19.97,"n":78,"o":19.97,"t":"2026-10-16T14:35:00Z","v":4517,"vw":20.01856},{"c":20.115,"h":20.12,"l":20,"n":194,"o":20.09,"t":"2026-10-16T14:40:00Z","v":26987,"vw":20.082113},{"c":20.05,"h":20.15,"l":20,"n":191,"o":20.15,"t":"2026-10-16T14:45:00Z","v":28436,"vw":20.082987},{"c":20.075,"h":20.24,"l":20.02,"n":293,"o":20.02,"t":"2026-10-16T14:50:00Z","v":161856,"vw":20.142749},{"c":20.06,"h":20.155,"l":19.995,"n":692,"o":20.1,"t":"2026-10-16T14:55:00Z","v":85234,"vw":20.031916},{"c":20.105,"h":20.185,"l":19.99,"n":187,"o":20,"t":"2026-10-16T15:00:00Z","v":21456,"vw":20.039202},{"c":20.19,"h":20.19,"l":20.14,"n":50,"o":20.17,"t":"2026-10-16T15:05:00Z","v":2540,"vw":20.176065},{"c":20.23,"h":20.27,"l":20.16,"n":51,"o":20.195,"t":"2026-10-16T15:10:00Z","v":2275,"vw":20.204944},{"c":20.245,"h":20.245,"l":20.235,"n":10,"o":20.235,"t":"2026-10-16T15:15:00Z","v":537,"vw":20.2425},{"c":20.255,"h":20.2999,"l":20.245,"n":32,"o":20.245,"t":"2026-10-16T15:20:00Z","v":1796,"vw":20.26894},{"c":20.265,"h":20.29,"l":20.255,"n":57,"o":20.255,"t":"2026-10-16T15:25:00Z","v":2898,"vw":20.272054},{"c":20.33,"h":20.4,"l":20.27,"n":130,"o":20.29,"t":"2026-10-16T15:30:00Z","v":9833,"vw":20.32001},{"c":20.2,"h":20.34,"l":20.2,"n":142,"o":20.34,"t":"2026-10-16T15:35:00Z","v":10515,"vw":20.287198},{"c":20.185,"h":20.185,"l":20.15,"n":42,"o":20.18,"t":"2026-10-16T15:40:00Z","v":2661,"vw":20.160661},{"c":20.17,"h":20.23,"l":20.17,"n":63,"o":20.22,"t":"2026-10-16T15:45:00Z","v":3860,"vw":20.205741},{"c":20.13,"h":20.15,"l":20.13,"n":50,"o":20.15,"t":"2026-10-16T15:50:00Z","v":2404,"vw":20.139154},{"c":20.08,"h":20.14,"l":20.045,"n":58,"o":20.14,"t":"2026-10-16T15:55:00Z","v":4227,"vw":20.118988},{"c":19.86,"h":20.05,"l":19.82,"n":139,"o":20.05,"t":"2026-10-16T16:00:00Z","v":30461,"vw":19.874703},{"c":20,"h":20.01,"l":19.86,"n":77,"o":19.86,"t":"2026-10-16T16:05:00Z","v":9196,"vw":19.940985},{"c":20.01,"h":20.01,"l":20.01,"n":12,"o":20.01,"t":"2026-10-16T16:10:00Z","v":766,"vw":20.01},{"c":19.93,"h":20.01,"l":19.93,"n":76,"o":20.01,"t":"2026-10-16T16:15:00Z","v":4443,"vw":19.988207},{"c":19.97,"h":19.97,"l":19.935,"n":23,"o":19.935,"t":"2026-10-16T16:20:00Z","v":991,"vw":19.959367},{"c":19.97,"h":19.97,"l":19.97,"n":7,"o":19.97,"t":"2026-10-16T16:25:00Z","v":256,"vw":19.97},{"c":19.93,"h":19.94,"l":19.895,"n":54,"o":19.93,"t":"2026-10-16T16:30:00Z","v":2393,"vw":19.925},{"c":19.91,"h":19.91,"l":19.88,"n":40,"o":19.88,"t":"2026-10-16T16:35:00Z","v":1889,"vw":19.896595},{"c":19.82,"h":19.92,"l":19.82,"n":137,"o":19.905,"t":"2026-10-16T16:40:00Z","v":7427,"vw":19.886925},{"c":19.78,"h":19.78,"l":19.77,"n":27,"o":19.77,"t":"2026-10-16T16:45:00Z","v":1167,"vw":19.773718},{"c":19.81,"h":19.82,"l":19.78,"n":46,"o":19.78,"t":"2026-10-16T16:50:00Z","v":1754,"vw":19.798571},{"c":19.73,"h":19.78,"l":19.66,"n":359,"o":19.78,"t":"2026-10-16T17:00:00Z","v":30083,"vw":19.700617},{"c":19.77,"h":19.79,"l":19.76,"n":52,"o":19.76,"t":"2026-10-16T17:05:00Z","v":2843,"vw":19.77148},{"c":19.775,"h":19.775,"l":19.775,"n":9,"o":19.775,"t":"2026-10-16T17:10:00Z","v":384,"vw":19.775},{"c":19.68,"h":19.775,"l":19.68,"n":60,"o":19.775,"t":"2026-10-16T17:15:00Z","v":1843,"vw":19.707174},{"c":19.7,"h":19.7,"l":19.65,"n":53,"o":19.7,"t":"2026-10-16T17:20:00Z","v":2491,"vw":19.674155},{"c":19.69,"h":19.7058,"l":19.68,"n":55,"o":19.7,"t":"2026-10-16T17:25:00Z","v":1459,"vw":19.694027},{"c":19.66,"h":19.67,"l":19.63,"n":53,"o":19.65,"t":"2026-10-16T17:30:00Z","v":1978,"vw":19.654444},{"c":19.67,"h":19.705,"l":19.67,"n":47,"o":19.69,"t":"2026-10-16T17:35:00Z","v":2260,"vw":19.687941},{"c":19.71,"h":19.72,"l":19.67,"n":61,"o":19.67,"t":"2026-10-16T17:40:00Z","v":1956,"vw":19.698325},{"c":19.725,"h":19.725,"l":19.725,"n":13,"o":19.725,"t":"2026-10-16T17:45:00Z","v":582,"vw":19.725},{"c":19.66,"h":19.72,"l":19.66,"n":49,"o":19.71,"t":"2026-10-16T17:50:00Z","v":3182,"vw":19.702596},{"c":19.64,"h":19.64,"l":19.63,"n":30,"o":19.63,"t":"2026-10-16T17:55:00Z","v":683,"vw":19.633333},{"c":19.565,"h":19.62,"l":19.565,"n":65,"o":19.62,"t":"2026-10-16T18:00:00Z","v":3116,"vw":19.576567},{"c":19.56,"h":19.56,"l":19.5,"n":92,"o":19.55,"t":"2026-10-16T18:05:00Z","v":4858,"vw":19.534339},{"c":19.585,"h":19.585,"l":19.56,"n":21,"o":19.56,"t":"2026-10-16T18:10:00Z","v":951,"vw":19.569},{"c":19.59,"h":19.6,"l":19.58,"n":41,"o":19.6,"t":"2026-10-16T18:15:00Z","v":1258,"vw":19.591667},{"c":19.55,"h":19.55,"l":19.54,"n":59,"o":19.55,"t":"2026-10-16T18:20:00Z","v":2199,"vw":19.549167},{"c":19.49,"h":19.54,"l":19.49,"n":57,"o":19.54,"t":"2026-10-16T18:25:00Z","v":2076,"vw":19.516566},{"c":19.55,"h":19.565,"l":19.49,"n":60,"o":19.49,"t":"2026-10-16T18:30:00Z","v":3192,"vw":19.521574},{"c":19.56,"h":19.56,"l":19.52,"n":24,"o":19.52,"t":"2026-10-16T18:35:00Z","v":991,"vw":19.53278},{"c":19.54,"h":19.555,"l":19.54,"n":44,"o":19.555,"t":"2026-10-16T18:40:00Z","v":1506,"vw":19.543571},{"c":19.58,"h":19.58,"l":19.53,"n":67,"o":19.545,"t":"2026-10-16T18:45:00Z","v":5072,"vw":19.552089},{"c":19.61,"h":19.61,"l":19.6,"n":21,"o":19.61,"t":"2026-10-16T18:50:00Z","v":1440,"vw":19.602727},{"c":19.59,"h":19.59,"l":19.58,"n":52,"o":19.59,"t":"2026-10-16T18:55:00Z","v":1666,"vw":19.58502},{"c":19.58,"h":19.6,"l":19.56,"n":38,"o":19.6,"t":"2026-10-16T19:00:00Z","v":1762,"vw":19.581181},{"c":19.56,"h":19.58,"l":19.5401,"n":27,"o":19.58,"t":"2026-10-16T19:05:00Z","v":1510,"vw":19.564732},{"c":19.58,"h":19.58,"l":19.55,"n":59,"o":19.55,"t":"2026-10-16T19:10:00Z","v":1828,"vw":19.5595},{"c":19.66,"h":19.66,"l":19.6,"n":76,"o":19.6,"t":"2026-10-16T19:15:00Z","v":3353,"vw":19.629},{"c":19.595,"h":19.69,"l":19.595,"n":98,"o":19.675,"t":"2026-10-16T19:20:00Z","v":5416,"vw":19.642007},{"c":19.63,"h":19.63,"l":19.58,"n":85,"o":19.62,"t":"2026-10-16T19:25:00Z","v":6573,"vw":19.611021},{"c":19.62,"h":19.685,"l":19.6,"n":325,"o":19.62,"t":"2026-10-16T19:30:00Z","v":12824,"vw":19.625563},{"c":19.61,"h":19.63,"l":19.6,"n":93,"o":19.6,"t":"2026-10-16T19:35:00Z","v":4210,"vw":19.617639},{"c":19.41,"h":19.61,"l":19.38,"n":188,"o":19.61,"t":"2026-10-16T19:40:00Z","v":11806,"vw":19.423945},{"c":19.4,"h":19.44,"l":19.395,"n":94,"o":19.4,"t":"2026-10-16T19:45:00Z","v":2908,"vw":19.402778},{"c":19.4075,"h":19.45,"l":19.37,"n":148,"o":19.43,"t":"2026-10-16T19:50:00Z","v":7877,"vw":19.416335},{"c":19.36,"h":19.4,"l":19.33,"n":636,"o":19.39,"t":"2026-10-16T19:55:00Z","v":24797,"vw":19.371597},{"c":19.39,"h":19.39,"l":19.39,"n":20,"o":19.39,"t":"2026-10-16T20:00:00Z","v":66643,"vw":19.39},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-19T10:50:00Z","v":103,"vw":19.4},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-19T12:15:00Z","v":300,"vw":19.4},{"c":19.42,"h":20.15,"l":19.42,"n":44,"o":19.49,"t":"2026-10-19T13:30:00Z","v":10184,"vw":19.687532},{"c":19.785,"h":19.785,"l":19.7675,"n":6,"o":19.7675,"t":"2026-10-19T13:35:00Z","v":602,"vw":19.78},{"c":19.61,"h":19.7,"l":19.51,"n":89,"o":19.7,"t":"2026-10-19T13:40:00Z","v":6324,"vw":19.579115},{"c":19.42,"h":19.547,"l":19.42,"n":32,"o":19.545,"t":"2026-10-19T13:45:00Z","v":4781,"vw":19.534967},{"c":19.445,"h":19.49,"l":19.42,"n":40,"o":19.44,"t":"2026-10-19T13:50:00Z","v":2799,"vw":19.43087},{"c":19.44,"h":19.44,"l":19.43,"n":10,"o":19.43,"t":"2026-10-19T13:55:00Z","v":354,"vw":19.435},{"c":19.49,"h":19.49,"l":19.4,"n":33,"o":19.435,"t":"2026-10-19T14:00:00Z","v":1505,"vw":19.44125},{"c":19.52,"h":19.6,"l":19.52,"n":31,"o":19.54,"t":"2026-10-19T14:05:00Z","v":1826,"vw":19.5575},{"c":19.53,"h":19.6199,"l":19.53,"n":49,"o":19.6,"t":"2026-10-19T14:15:00Z","v":3388,"vw":19.594621},{"c":19.52,"h":19.52,"l":19.51,"n":15,"o":19.51,"t":"2026-10-19T14:30:00Z","v":519,"vw":19.5175},{"c":19.64,"h":19.7,"l":19.52,"n":164,"o":19.52,"t":"2026-10-19T14:35:00Z","v":7283,"vw":19.622523},{"c":19.58,"h":19.64,"l":19.58,"n":30,"o":19.64,"t":"2026-10-19T14:40:00Z","v":1139,"vw":19.615904},{"c":19.57,"h":19.59,"l":19.57,"n":26,"o":19.575,"t":"2026-10-19T14:45:00Z","v":955,"vw":19.577364},{"c":19.59,"h":19.61,"l":19.57,"n":39,"o":19.57,"t":"2026-10-19T14:50:00Z","v":1727,"vw":19.585054},{"c":19.65,"h":19.65,"l":19.59,"n":52,"o":19.59,"t":"2026-10-19T15:00:00Z","v":1779,"vw":19.632},{"c":19.67,"h":19.715,"l":19.66,"n":82,"o":19.68,"t":"2026-10-19T15:05:00Z","v":3297,"vw":19.675299},{"c":19.74,"h":19.755,"l":19.74,"n":22,"o":19.74,"t":"2026-10-19T15:10:00Z","v":1320,"vw":19.744091},{"c":19.75,"h":19.79,"l":19.69,"n":149,"o":19.7701,"t":"2026-10-19T15:15:00Z","v":8753,"vw":19.737348},{"c":19.81,"h":19.81,"l":19.8,"n":15,"o":19.8,"t":"2026-10-19T15:20:00Z","v":616,"vw":19.8075},{"c":19.83,"h":19.83,"l":19.78,"n":91,"o":19.8,"t":"2026-10-19T15:30:00Z","v":4076,"vw":19.800768},{"c":19.83,"h":19.83,"l":19.83,"n":4,"o":19.83,"t":"2026-10-19T15:35:00Z","v":907,"vw":19.83},{"c":19.85,"h":19.86,"l":19.845,"n":35,"o":19.86,"t":"2026-10-19T15:40:00Z","v":863,"vw":19.849},{"c":19.82,"h":19.84,"l":19.8,"n":124,"o":19.84,"t":"2026-10-19T15:45:00Z","v":4039,"vw":19.814875},{"c":19.78,"h":19.79,"l":19.77,"n":54,"o":19.79,"t":"2026-10-19T15:50:00Z","v":2560,"vw":19.780556},{"c":19.79,"h":19.8,"l":19.79,"n":21,"o":19.8,"t":"2026-10-19T15:55:00Z","v":526,"vw":19.796667},{"c":19.79,"h":19.86,"l":19.77,"n":138,"o":19.77,"t":"2026-10-19T16:00:00Z","v":6244,"vw":19.801636},{"c":19.79,"h":19.79,"l":19.79,"n":5,"o":19.79,"t":"2026-10-19T16:05:00Z","v":115,"vw":19.79},{"c":19.715,"h":19.76,"l":19.7,"n":155,"o":19.76,"t":"2026-10-19T16:15:00Z","v":8075,"vw":19.727118},{"c":19.715,"h":19.715,"l":19.715,"n":4,"o":19.715,"t":"2026-10-19T16:20:00Z","v":208,"vw":19.715},{"c":20.09,"h":20.155,"l":19.73,"n":332,"o":19.73,"t":"2026-10-19T16:30:00Z","v":18667,"vw":19.952937},{"c":20.08,"h":20.08,"l":20.06,"n":31,"o":20.07,"t":"2026-10-19T16:35:00Z","v":2290,"vw":20.077143},{"c":20.1,"h":20.1,"l":20.065,"n":15,"o":20.09,"t":"2026-10-19T16:40:00Z","v":591,"vw":20.08875},{"c":19.955,"h":20.03,"l":19.955,"n":69,"o":20.03,"t":"2026-10-19T16:45:00Z","v":2212,"vw":19.9975},{"c":19.93,"h":19.94,"l":19.91,"n":46,"o":19.94,"t":"2026-10-19T16:50:00Z","v":1664,"vw":19.93},{"c":19.93,"h":19.93,"l":19.91,"n":26,"o":19.93,"t":"2026-10-19T16:55:00Z","v":3167,"vw":19.928667},{"c":19.935,"h":19.94,"l":19.9,"n":82,"o":19.93,"t":"2026-10-19T17:00:00Z","v":3072,"vw":19.916563},{"c":19.88,"h":19.91,"l":19.88,"n":48,"o":19.91,"t":"2026-10-19T17:05:00Z","v":1649,"vw":19.902857},{"c":19.885,"h":19.885,"l":19.885,"n":19,"o":19.885,"t":"2026-10-19T17:10:00Z","v":550,"vw":19.885},{"c":19.885,"h":19.89,"l":19.87,"n":56,"o":19.885,"t":"2026-10-19T17:15:00Z","v":2219,"vw":19.882334},{"c":19.835,"h":19.86,"l":19.815,"n":130,"o":19.86,"t":"2026-10-19T17:20:00Z","v":3703,"vw":19.842031},{"c":19.84,"h":19.87,"l":19.835,"n":75,"o":19.835,"t":"2026-10-19T17:30:00Z","v":3568,"vw":19.852063},{"c":19.82,"h":19.82,"l":19.82,"n":27,"o":19.82,"t":"2026-10-19T17:35:00Z","v":633,"vw":19.82},{"c":19.865,"h":19.87,"l":19.83,"n":101,"o":19.83,"t":"2026-10-19T17:40:00Z","v":3316,"vw":19.850497},{"c":19.84,"h":19.865,"l":19.84,"n":43,"o":19.865,"t":"2026-10-19T17:45:00Z","v":2574,"vw":19.847778},{"c":19.84,"h":19.84,"l":19.84,"n":15,"o":19.84,"t":"2026-10-19T17:50:00Z","v":240,"vw":19.84},{"c":19.78,"h":19.83,"l":19.78,"n":86,"o":19.83,"t":"2026-10-19T17:55:00Z","v":4325,"vw":19.806724},{"c":19.8,"h":19.8,"l":19.77,"n":56,"o":19.775,"t":"2026-10-19T18:00:00Z","v":2159,"vw":19.787414},{"c":19.825,"h":19.85,"l":19.8,"n":86,"o":19.805,"t":"2026-10-19T18:05:00Z","v":4376,"vw":19.831786},{"c":19.7622,"h":19.81,"l":19.71,"n":104,"o":19.81,"t":"2026-10-19T18:10:00Z","v":6680,"vw":19.739379},{"c":19.745,"h":19.745,"l":19.745,"n":11,"o":19.745,"t":"2026-10-19T18:15:00Z","v":369,"vw":19.745},{"c":19.745,"h":19.78,"l":19.745,"n":22,"o":19.78,"t":"2026-10-19T18:20:00Z","v":763,"vw":19.752},{"c":19.66,"h":19.745,"l":19.65,"n":89,"o":19.745,"t":"2026-10-19T18:25:00Z","v":4355,"vw":19.688034},{"c":19.65,"h":19.65,"l":19.65,"n":6,"o":19.65,"t":"2026-10-19T18:30:00Z","v":236,"vw":19.65},{"c":19.675,"h":19.705,"l":19.655,"n":126,"o":19.655,"t":"2026-10-19T18:35:00Z","v":5869,"vw":19.690147},{"c":19.635,"h":19.675,"l":19.635,"n":15,"o":19.675,"t":"2026-10-19T18:40:00Z","v":612,"vw":19.66125},{"c":19.635,"h":19.635,"l":19.635,"n":4,"o":19.635,"t":"2026-10-19T18:45:00Z","v":144,"vw":19.635},{"c":19.645,"h":19.645,"l":19.62,"n":37,"o":19.645,"t":"2026-10-19T18:50:00Z","v":2043,"vw":19.643402},{"c":19.61,"h":19.62,"l":19.61,"n":20,"o":19.62,"t":"2026-10-19T18:55:00Z","v":526,"vw":19.615},{"c":19.665,"h":19.665,"l":19.62,"n":88,"o":19.63,"t":"2026-10-19T19:00:00Z","v":3404,"vw":19.646489},{"c":19.64,"h":19.665,"l":19.63,"n":49,"o":19.665,"t":"2026-10-19T19:05:00Z","v":1673,"vw":19.646213},{"c":19.65,"h":19.65,"l":19.61,"n":51,"o":19.64,"t":"2026-10-19T19:10:00Z","v":2913,"vw":19.625282},{"c":19.67,"h":19.67,"l":19.645,"n":42,"o":19.66,"t":"2026-10-19T19:15:00Z","v":1818,"vw":19.661953},{"c":19.65,"h":19.67,"l":19.65,"n":54,"o":19.67,"t":"2026-10-19T19:20:00Z","v":1901,"vw":19.664863},{"c":19.6,"h":19.67,"l":19.6,"n":221,"o":19.67,"t":"2026-10-19T19:25:00Z","v":13893,"vw":19.622505},{"c":19.63,"h":19.63,"l":19.585,"n":190,"o":19.61,"t":"2026-10-19T19:30:00Z","v":10706,"vw":19.597204},{"c":19.68,"h":19.68,"l":19.625,"n":110,"o":19.64,"t":"2026-10-19T19:35:00Z","v":5402,"vw":19.655017},{"c":19.78,"h":19.78,"l":19.68,"n":217,"o":19.68,"t":"2026-10-19T19:40:00Z","v":9278,"vw":19.71461},{"c":19.77,"h":19.805,"l":19.77,"n":136,"o":19.775,"t":"2026-10-19T19:45:00Z","v":5116,"vw":19.793079},{"c":19.82,"h":19.82,"l":19.78,"n":191,"o":19.78,"t":"2026-10-19T19:50:00Z","v":11094,"vw":19.800464},{"c":19.62,"h":19.81,"l":19.6,"n":891,"o":19.81,"t":"2026-10-19T19:55:00Z","v":46130,"vw":19.681259},{"c":19.62,"h":19.62,"l":19.62,"n":21,"o":19.62,"t":"2026-10-19T20:00:00Z","v":90279,"vw":19.62},{"c":19.83,"h":20.07,"l":19.66,"n":39,"o":19.71,"t":"2026-10-20T13:30:00Z","v":4449,"vw":19.739622},{"c":20.12,"h":20.12,"l":19.89,"n":52,"o":19.89,"t":"2026-10-20T13:35:00Z","v":4691,"vw":19.985543},{"c":20.26,"h":20.315,"l":20.06,"n":10,"o":20.11,"t":"2026-10-20T13:40:00Z","v":517,"vw":20.18625},{"c":20.24,"h":20.24,"l":20.24,"n":2,"o":20.24,"t":"2026-10-20T13:45:00Z","v":168,"vw":20.24},{"c":20.24,"h":20.24,"l":20.055,"n":38,"o":20.22,"t":"2026-10-20T13:50:00Z","v":8456,"vw":20.05939},{"c":20.035,"h":20.27,"l":20.03,"n":171,"o":20.24,"t":"2026-10-20T13:55:00Z","v":13067,"vw":20.112785},{"c":19.85,"h":19.88,"l":19.85,"n":12,"o":19.88,"t":"2026-10-20T14:00:00Z","v":646,"vw":19.866319},{"c":19.89,"h":19.95,"l":19.72,"n":25,"o":19.72,"t":"2026-10-20T14:05:00Z","v":2679,"vw":19.798151},{"c":19.91,"h":19.93,"l":19.91,"n":23,"o":19.93,"t":"2026-10-20T14:20:00Z","v":739,"vw":19.918},{"c":19.91,"h":19.91,"l":19.91,"n":14,"o":19.91,"t":"2026-10-20T14:25:00Z","v":165,"vw":19.91},{"c":19.87,"h":19.91,"l":19.87,"n":25,"o":19.91,"t":"2026-10-20T14:30:00Z","v":814,"vw":19.876557},{"c":19.86,"h":19.86,"l":19.86,"n":16,"o":19.86,"t":"2026-10-20T14:35:00Z","v":228,"vw":19.86},{"c":19.875,"h":19.875,"l":19.875,"n":19,"o":19.875,"t":"2026-10-20T14:40:00Z","v":203,"vw":19.875},{"c":20.05,"h":20.05,"l":19.92,"n":82,"o":19.92,"t":"2026-10-20T14:50:00Z","v":1854,"vw":19.967737},{"c":19.98,"h":20,"l":19.975,"n":75,"o":19.98,"t":"2026-10-20T14:55:00Z","v":4128,"vw":19.978511},{"c":20.13,"h":20.13,"l":20.015,"n":149,"o":20.015,"t":"2026-10-20T15:05:00Z","v":4948,"vw":20.073671},{"c":20.06,"h":20.11,"l":20.04,"n":78,"o":20.1,"t":"2026-10-20T15:10:00Z","v":2837,"vw":20.079899},{"c":20.13,"h":20.15,"l":20.12,"n":37,"o":20.12,"t":"2026-10-20T15:15:00Z","v":908,"vw":20.128333},{"c":20.13,"h":20.13,"l":20.13,"n":26,"o":20.13,"t":"2026-10-20T15:20:00Z","v":871,"vw":20.13},{"c":20.115,"h":20.125,"l":20.11,"n":48,"o":20.125,"t":"2026-10-20T15:25:00Z","v":1141,"vw":20.116},{"c":20.11,"h":20.13,"l":20.09,"n":102,"o":20.09,"t":"2026-10-20T15:30:00Z","v":6262,"vw":20.110617},{"c":20.08,"h":20.08,"l":20.08,"n":14,"o":20.08,"t":"2026-10-20T15:35:00Z","v":845,"vw":20.08},{"c":20.09,"h":20.12,"l":20.075,"n":44,"o":20.075,"t":"2026-10-20T15:40:00Z","v":1273,"vw":20.09875},{"c":20.11,"h":20.11,"l":20.11,"n":3,"o":20.11,"t":"2026-10-20T15:45:00Z","v":204,"vw":20.11},{"c":20.105,"h":20.105,"l":20.105,"n":23,"o":20.105,"t":"2026-10-20T15:50:00Z","v":333,"vw":20.105},{"c":20.045,"h":20.09,"l":20.045,"n":59,"o":20.09,"t":"2026-10-20T15:55:00Z","v":1602,"vw":20.063641},{"c":20.07,"h":20.07,"l":20.05,"n":35,"o":20.05,"t":"2026-10-20T16:00:00Z","v":1707,"vw":20.056042},{"c":20.01,"h":20.02,"l":20.01,"n":26,"o":20.02,"t":"2026-10-20T16:05:00Z","v":781,"vw":20.016678},{"c":19.95,"h":19.95,"l":19.95,"n":25,"o":19.95,"t":"2026-10-20T16:10:00Z","v":621,"vw":19.95},{"c":19.92,"h":19.95,"l":19.92,"n":35,"o":19.95,"t":"2026-10-20T16:15:00Z","v":588,"vw":19.936667},{"c":19.92,"h":19.945,"l":19.92,"n":31,"o":19.92,"t":"2026-10-20T16:20:00Z","v":796,"vw":19.932275},{"c":19.975,"h":19.975,"l":19.945,"n":34,"o":19.945,"t":"2026-10-20T16:25:00Z","v":1021,"vw":19.967143},{"c":19.965,"h":19.965,"l":19.965,"n":18,"o":19.965,"t":"2026-10-20T16:30:00Z","v":314,"vw":19.965},{"c":19.995,"h":20.01,"l":19.99,"n":31,"o":19.99,"t":"2026-10-20T16:35:00Z","v":997,"vw":20.000833},{"c":19.99,"h":20.03,"l":19.99,"n":67,"o":20.03,"t":"2026-10-20T16:40:00Z","v":1782,"vw":20.009286},{"c":19.975,"h":19.975,"l":19.975,"n":10,"o":19.975,"t":"2026-10-20T16:45:00Z","v":141,"vw":19.975},{"c":19.94,"h":19.97,"l":19.94,"n":78,"o":19.97,"t":"2026-10-20T16:50:00Z","v":4009,"vw":19.950114},{"c":19.89,"h":19.93,"l":19.89,"n":50,"o":19.93,"t":"2026-10-20T16:55:00Z","v":1013,"vw":19.903333},{"c":19.91,"h":19.91,"l":19.89,"n":43,"o":19.89,"t":"2026-10-20T17:00:00Z","v":1215,"vw":19.896176},{"c":19.91,"h":19.91,"l":19.9,"n":21,"o":19.9,"t":"2026-10-20T17:05:00Z","v":411,"vw":19.906667},{"c":19.94,"h":19.94,"l":19.94,"n":12,"o":19.94,"t":"2026-10-20T17:10:00Z","v":488,"vw":19.94},{"c":19.92,"h":19.925,"l":19.92,"n":17,"o":19.925,"t":"2026-10-20T17:20:00Z","v":658,"vw":19.921202},{"c":19.915,"h":19.915,"l":19.915,"n":6,"o":19.915,"t":"2026-10-20T17:25:00Z","v":367,"vw":19.915},{"c":19.795,"h":19.925,"l":19.79,"n":113,"o":19.925,"t":"2026-10-20T17:30:00Z","v":3699,"vw":19.83},{"c":19.825,"h":19.83,"l":19.82,"n":23,"o":19.83,"t":"2026-10-20T17:35:00Z","v":1175,"vw":19.827222},{"c":19.855,"h":19.87,"l":19.83,"n":48,"o":19.83,"t":"2026-10-20T17:40:00Z","v":1473,"vw":19.852143},{"c":19.82,"h":19.83,"l":19.82,"n":26,"o":19.83,"t":"2026-10-20T17:45:00Z","v":1058,"vw":19.825399},{"c":19.83,"h":19.835,"l":19.83,"n":9,"o":19.835,"t":"2026-10-20T17:55:00Z","v":487,"vw":19.83375},{"c":19.82,"h":19.84,"l":19.82,"n":15,"o":19.84,"t":"2026-10-20T18:00:00Z","v":569,"vw":19.831587},{"c":19.8,"h":19.82,"l":19.8,"n":48,"o":19.82,"t":"2026-10-20T18:05:00Z","v":1288,"vw":19.81},{"c":19.715,"h":19.79,"l":19.715,"n":133,"o":19.79,"t":"2026-10-20T18:15:00Z","v":5517,"vw":19.778228},{"c":19.6944,"h":19.71,"l":19.6944,"n":15,"o":19.71,"t":"2026-10-20T18:25:00Z","v":622,"vw":19.697377},{"c":19.69,"h":19.71,"l":19.68,"n":55,"o":19.71,"t":"2026-10-20T18:30:00Z","v":2268,"vw":19.694445},{"c":19.68,"h":19.68,"l":19.68,"n":21,"o":19.68,"t":"2026-10-20T18:35:00Z","v":603,"vw":19.68},{"c":19.64,"h":19.65,"l":19.62,"n":53,"o":19.64,"t":"2026-10-20T18:40:00Z","v":2395,"vw":19.634546},{"c":19.66,"h":19.75,"l":19.66,"n":110,"o":19.67,"t":"2026-10-20T18:45:00Z","v":5835,"vw":19.685012},{"c":19.76,"h":19.76,"l":19.73,"n":19,"o":19.73,"t":"2026-10-20T18:50:00Z","v":602,"vw":19.741944},{"c":19.73,"h":19.73,"l":19.73,"n":9,"o":19.73,"t":"2026-10-20T18:55:00Z","v":263,"vw":19.73},{"c":19.745,"h":19.75,"l":19.74,"n":40,"o":19.75,"t":"2026-10-20T19:00:00Z","v":1286,"vw":19.747143},{"c":19.725,"h":19.725,"l":19.715,"n":56,"o":19.72,"t":"2026-10-20T19:05:00Z","v":1372,"vw":19.72},{"c":19.77,"h":19.77,"l":19.725,"n":60,"o":19.725,"t":"2026-10-20T19:10:00Z","v":2171,"vw":19.737083},{"c":19.78,"h":19.8,"l":19.745,"n":75,"o":19.745,"t":"2026-10-20T19:15:00Z","v":3053,"vw":19.777962},{"c":19.78,"h":19.79,"l":19.755,"n":78,"o":19.76,"t":"2026-10-20T19:20:00Z","v":5891,"vw":19.767196},{"c":19.83,"h":19.85,"l":19.79,"n":57,"o":19.79,"t":"2026-10-20T19:25:00Z","v":2494,"vw":19.827},{"c":19.86,"h":19.86,"l":19.86,"n":22,"o":19.86,"t":"2026-10-20T19:30:00Z","v":465,"vw":19.86},{"c":19.84,"h":19.84,"l":19.82,"n":110,"o":19.84,"t":"2026-10-20T19:35:00Z","v":2830,"vw":19.827118},{"c":19.835,"h":19.865,"l":19.835,"n":130,"o":19.85,"t":"2026-10-20T19:40:00Z","v":4935,"vw":19.847268},{"c":19.8,"h":19.82,"l":19.79,"n":170,"o":19.81,"t":"2026-10-20T19:45:00Z","v":7103,"vw":19.808756},{"c":19.8,"h":19.81,"l":19.76,"n":173,"o":19.79,"t":"2026-10-20T19:50:00Z","v":7384,"vw":19.786657},{"c":19.79,"h":19.84,"l":19.775,"n":439,"o":19.82,"t":"2026-10-20T19:55:00Z","v":20161,"vw":19.806979},{"c":19.82,"h":19.82,"l":19.82,"n":21,"o":19.82,"t":"2026-10-20T20:00:00Z","v":51934,"vw":19.82},{"c":19.93,"h":19.93,"l":19.93,"n":3,"o":19.93,"t":"2026-10-21T13:30:00Z","v":959,"vw":19.93},{"c":19.74,"h":19.76,"l":19.63,"n":35,"o":19.76,"t":"2026-10-21T13:35:00Z","v":1371,"vw":19.73051},{"c":19.9525,"h":19.9525,"l":19.8,"n":75,"o":19.8,"t":"2026-10-21T13:40:00Z","v":4071,"vw":19.827236},{"c":19.99,"h":19.99,"l":19.99,"n":16,"o":19.99,"t":"2026-10-21T13:45:00Z","v":658,"vw":19.99},{"c":19.8801,"h":20.03,"l":19.8801,"n":20,"o":20.02,"t":"2026-10-21T13:55:00Z","v":2955,"vw":19.911423},{"c":19.9062,"h":19.9062,"l":19.88,"n":18,"o":19.88,"t":"2026-10-21T14:00:00Z","v":903,"vw":19.900565},{"c":19.88,"h":19.88,"l":19.88,"n":5,"o":19.88,"t":"2026-10-21T14:05:00Z","v":254,"vw":19.88},{"c":19.89,"h":19.89,"l":19.89,"n":11,"o":19.89,"t":"2026-10-21T14:10:00Z","v":282,"vw":19.89},{"c":19.82,"h":19.9,"l":19.82,"n":174,"o":19.88,"t":"2026-10-21T14:15:00Z","v":7727,"vw":19.867481},{"c":19.85,"h":19.85,"l":19.76,"n":15,"o":19.76,"t":"2026-10-21T14:20:00Z","v":789,"vw":19.785714},{"c":19.82,"h":19.82,"l":19.82,"n":8,"o":19.82,"t":"2026-10-21T14:25:00Z","v":252,"vw":19.82},{"c":19.975,"h":20.005,"l":19.76,"n":102,"o":19.76,"t":"2026-10-21T14:30:00Z","v":4722,"vw":19.874986},{"c":20,"h":20.03,"l":19.99,"n":24,"o":19.99,"t":"2026-10-21T14:35:00Z","v":2461,"vw":20.016573},{"c":20.06,"h":20.06,"l":20.04,"n":18,"o":20.04,"t":"2026-10-21T14:40:00Z","v":762,"vw":20.052},{"c":20.15,"h":20.15,"l":20.12,"n":19,"o":20.12,"t":"2026-10-21T14:45:00Z","v":630,"vw":20.135},{"c":20.11,"h":20.11,"l":20.11,"n":5,"o":20.11,"t":"2026-10-21T14:50:00Z","v":189,"vw":20.11},{"c":20.135,"h":20.135,"l":20.105,"n":11,"o":20.13,"t":"2026-10-21T14:55:00Z","v":488,"vw":20.11875},{"c":20.105,"h":20.105,"l":20.105,"n":11,"o":20.105,"t":"2026-10-21T15:00:00Z","v":1384,"vw":20.105},{"c":20.155,"h":20.155,"l":20.105,"n":74,"o":20.105,"t":"2026-10-21T15:05:00Z","v":3496,"vw":20.12523},{"c":20.18,"h":20.18,"l":20.18,"n":15,"o":20.18,"t":"2026-10-21T15:10:00Z","v":300,"vw":20.18},{"c":20.16,"h":20.16,"l":20.16,"n":13,"o":20.16,"t":"2026-10-21T15:15:00Z","v":193,"vw":20.16},{"c":20.19,"h":20.19,"l":20.19,"n":4,"o":20.19,"t":"2026-10-21T15:20:00Z","v":248,"vw":20.19},{"c":20.21,"h":20.21,"l":20.1105,"n":171,"o":20.17,"t":"2026-10-21T15:25:00Z","v":7531,"vw":20.152866},{"c":20.26,"h":20.27,"l":20.22,"n":21,"o":20.22,"t":"2026-10-21T15:30:00Z","v":914,"vw":20.246618},{"c":20.235,"h":20.235,"l":20.215,"n":18,"o":20.215,"t":"2026-10-21T15:35:00Z","v":644,"vw":20.220376},{"c":20.2,"h":20.22,"l":20.175,"n":84,"o":20.21,"t":"2026-10-21T15:40:00Z","v":2688,"vw":20.198155},{"c":20.185,"h":20.185,"l":20.18,"n":13,"o":20.18,"t":"2026-10-21T15:45:00Z","v":893,"vw":20.182396},{"c":20.205,"h":20.21,"l":20.2,"n":17,"o":20.21,"t":"2026-10-21T15:50:00Z","v":1190,"vw":20.201667},{"c":20.22,"h":20.22,"l":20.21,"n":21,"o":20.21,"t":"2026-10-21T15:55:00Z","v":763,"vw":20.212},{"c":20.21,"h":20.25,"l":20.19,"n":77,"o":20.23,"t":"2026-10-21T16:00:00Z","v":3232,"vw":20.227946},{"c":20.21,"h":20.21,"l":20.21,"n":2,"o":20.21,"t":"2026-10-21T16:05:00Z","v":102,"vw":20.21},{"c":20.225,"h":20.225,"l":20.19,"n":15,"o":20.19,"t":"2026-10-21T16:10:00Z","v":498,"vw":20.2075},{"c":20.23,"h":20.23,"l":20.22,"n":4,"o":20.22,"t":"2026-10-21T16:15:00Z","v":301,"vw":20.224},{"c":20.26,"h":20.26,"l":20.21,"n":36,"o":20.21,"t":"2026-10-21T16:20:00Z","v":1741,"vw":20.240625},{"c":20.29,"h":20.3,"l":20.26,"n":48,"o":20.26,"t":"2026-10-21T16:25:00Z","v":1881,"vw":20.275},{"c":20.27,"h":20.305,"l":20.27,"n":24,"o":20.305,"t":"2026-10-21T16:30:00Z","v":604,"vw":20.293333},{"c":20.365,"h":20.365,"l":20.27,"n":70,"o":20.285,"t":"2026-10-21T16:35:00Z","v":3230,"vw":20.302941},{"c":20.33,"h":20.345,"l":20.33,"n":16,"o":20.345,"t":"2026-10-21T16:40:00Z","v":1851,"vw":20.3325},{"c":20.315,"h":20.3799,"l":20.315,"n":21,"o":20.32,"t":"2026-10-21T16:45:00Z","v":1001,"vw":20.347693},{"c":20.29,"h":20.29,"l":20.26,"n":21,"o":20.29,"t":"2026-10-21T16:50:00Z","v":1277,"vw":20.27},{"c":20.32,"h":20.32,"l":20.29,"n":13,"o":20.29,"t":"2026-10-21T16:55:00Z","v":1042,"vw":20.297645},{"c":20.29,"h":20.32,"l":20.26,"n":226,"o":20.295,"t":"2026-10-21T17:00:00Z","v":10915,"vw":20.278563},{"c":20.335,"h":20.335,"l":20.295,"n":20,"o":20.31,"t":"2026-10-21T17:05:00Z","v":1120,"vw":20.32125},{"c":20.3,"h":20.32,"l":20.3,"n":56,"o":20.32,"t":"2026-10-21T17:10:00Z","v":2454,"vw":20.306667},{"c":20.28,"h":20.28,"l":20.28,"n":16,"o":20.28,"t":"2026-10-21T17:15:00Z","v":471,"vw":20.28},{"c":20.36,"h":20.36,"l":20.29,"n":56,"o":20.3,"t":"2026-10-21T17:20:00Z","v":2818,"vw":20.316364},{"c":20.37,"h":20.37,"l":20.37,"n":7,"o":20.37,"t":"2026-10-21T17:25:00Z","v":303,"vw":20.37},{"c":20.405,"h":20.405,"l":20.36,"n":43,"o":20.36,"t":"2026-10-21T17:30:00Z","v":1794,"vw":20.381494},{"c":20.41,"h":20.43,"l":20.4,"n":42,"o":20.4,"t":"2026-10-21T17:35:00Z","v":1365,"vw":20.419167},{"c":20.41,"h":20.41,"l":20.41,"n":3,"o":20.41,"t":"2026-10-21T17:40:00Z","v":1118,"vw":20.41},{"c":20.39,"h":20.43,"l":20.375,"n":87,"o":20.43,"t":"2026-10-21T17:45:00Z","v":3075,"vw":20.389793},{"c":20.41,"h":20.41,"l":20.41,"n":10,"o":20.41,"t":"2026-10-21T17:50:00Z","v":452,"vw":20.41},{"c":20.45,"h":20.45,"l":20.4,"n":47,"o":20.42,"t":"2026-10-21T17:55:00Z","v":2447,"vw":20.428889},{"c":20.435,"h":20.435,"l":20.435,"n":5,"o":20.435,"t":"2026-10-21T18:00:00Z","v":142,"vw":20.435},{"c":20.435,"h":20.47,"l":20.4,"n":72,"o":20.425,"t":"2026-10-21T18:05:00Z","v":3805,"vw":20.449196},{"c":20.48,"h":20.48,"l":20.43,"n":38,"o":20.43,"t":"2026-10-21T18:20:00Z","v":1223,"vw":20.466626},{"c":20.455,"h":20.455,"l":20.455,"n":11,"o":20.455,"t":"2026-10-21T18:25:00Z","v":230,"vw":20.455},{"c":20.48,"h":20.48,"l":20.46,"n":39,"o":20.46,"t":"2026-10-21T18:30:00Z","v":965,"vw":20.473333},{"c":20.48,"h":20.48,"l":20.48,"n":7,"o":20.48,"t":"2026-10-21T18:35:00Z","v":134,"vw":20.48},{"c":20.498,"h":20.5,"l":20.485,"n":41,"o":20.49,"t":"2026-10-21T18:40:00Z","v":1764,"vw":20.492081},{"c":20.45,"h":20.485,"l":20.45,"n":99,"o":20.48,"t":"2026-10-21T18:45:00Z","v":3426,"vw":20.47663},{"c":20.43,"h":20.46,"l":20.43,"n":74,"o":20.45,"t":"2026-10-21T18:50:00Z","v":2311,"vw":20.443339},{"c":20.37,"h":20.41,"l":20.37,"n":71,"o":20.41,"t":"2026-10-21T18:55:00Z","v":1960,"vw":20.401667},{"c":20.285,"h":20.35,"l":20.285,"n":53,"o":20.35,"t":"2026-10-21T19:00:00Z","v":1741,"vw":20.302195},{"c":20.34,"h":20.34,"l":20.285,"n":54,"o":20.285,"t":"2026-10-21T19:05:00Z","v":1818,"vw":20.319119},{"c":20.3,"h":20.3,"l":20.28,"n":60,"o":20.3,"t":"2026-10-21T19:10:00Z","v":1754,"vw":20.296},{"c":20.33,"h":20.33,"l":20.3,"n":41,"o":20.3,"t":"2026-10-21T19:15:00Z","v":1539,"vw":20.315469},{"c":20.275,"h":20.33,"l":20.275,"n":75,"o":20.31,"t":"2026-10-21T19:20:00Z","v":2116,"vw":20.308851},{"c":20.33,"h":20.33,"l":20.31,"n":50,"o":20.31,"t":"2026-10-21T19:25:00Z","v":1868,"vw":20.322},{"c":20.325,"h":20.34,"l":20.325,"n":32,"o":20.34,"t":"2026-10-21T19:30:00Z","v":1882,"vw":20.329167},{"c":20.34,"h":20.36,"l":20.34,"n":75,"o":20.35,"t":"2026-10-21T19:35:00Z","v":2117,"vw":20.345714},{"c":20.37,"h":20.37,"l":20.34,"n":74,"o":20.34,"t":"2026-10-21T19:40:00Z","v":2287,"vw":20.3575},{"c":20.42,"h":20.43,"l":20.355,"n":148,"o":20.355,"t":"2026-10-21T19:45:00Z","v":7150,"vw":20.387375},{"c":20.45,"h":20.48,"l":20.43,"n":157,"o":20.43,"t":"2026-10-21T19:50:00Z","v":6376,"vw":20.454738},{"c":20.53,"h":20.56,"l":20.455,"n":569,"o":20.48,"t":"2026-10-21T19:55:00Z","v":26758,"vw":20.534063},{"c":20.55,"h":20.55,"l":20.55,"n":26,"o":20.55,"t":"2026-10-21T20:00:00Z","v":68938,"vw":20.55},{"c":20.55,"h":20.55,"l":20.55,"n":2,"o":20.55,"t":"2026-10-21T20:35:00Z","v":140,"vw":20.55},{"c":20.55,"h":20.63,"l":20.46,"n":18,"o":20.46,"t":"2026-10-22T13:30:00Z","v":3725,"vw":20.522831},{"c":20.9332,"h":20.94,"l":20.79,"n":35,"o":20.79,"t":"2026-10-22T13:40:00Z","v":4662,"vw":20.853067},{"c":20.81,"h":20.81,"l":20.7,"n":60,"o":20.7,"t":"2026-10-22T13:50:00Z","v":5336,"vw":20.753722},{"c":20.735,"h":20.735,"l":20.68,"n":32,"o":20.68,"t":"2026-10-22T13:55:00Z","v":1842,"vw":20.709667},{"c":20.475,"h":20.61,"l":20.47,"n":83,"o":20.61,"t":"2026-10-22T14:00:00Z","v":4596,"vw":20.522097},{"c":20.41,"h":20.44,"l":20.37,"n":58,"o":20.435,"t":"2026-10-22T14:05:00Z","v":3603,"vw":20.407517},{"c":20.49,"h":20.57,"l":20.49,"n":72,"o":20.555,"t":"2026-10-22T14:10:00Z","v":3706,"vw":20.535902},{"c":20.62,"h":20.63,"l":20.49,"n":37,"o":20.49,"t":"2026-10-22T14:15:00Z","v":1083,"vw":20.586868},{"c":20.53,"h":20.625,"l":20.53,"n":81,"o":20.59,"t":"2026-10-22T14:20:00Z","v":3969,"vw":20.588658},{"c":20.37,"h":20.5,"l":20.35,"n":70,"o":20.5,"t":"2026-10-22T14:25:00Z","v":3800,"vw":20.3955},{"c":20.37,"h":20.47,"l":20.37,"n":53,"o":20.37,"t":"2026-10-22T14:30:00Z","v":3381,"vw":20.421379},{"c":20.285,"h":20.39,"l":20.285,"n":44,"o":20.39,"t":"2026-10-22T14:35:00Z","v":1154,"vw":20.3475},{"c":20.28,"h":20.31,"l":20.25,"n":66,"o":20.3,"t":"2026-10-22T14:40:00Z","v":2770,"vw":20.277475},{"c":20.125,"h":20.3399,"l":20.125,"n":68,"o":20.3,"t":"2026-10-22T14:45:00Z","v":2934,"vw":20.266462},{"c":20.13,"h":20.13,"l":20.1,"n":26,"o":20.13,"t":"2026-10-22T14:50:00Z","v":857,"vw":20.12},{"c":20.225,"h":20.23,"l":20.22,"n":35,"o":20.22,"t":"2026-10-22T14:55:00Z","v":1349,"vw":20.225625},{"c":20.15,"h":20.235,"l":20.15,"n":7,"o":20.235,"t":"2026-10-22T15:00:00Z","v":525,"vw":20.21375},{"c":20.15,"h":20.31,"l":20.15,"n":9,"o":20.31,"t":"2026-10-22T15:05:00Z","v":1193,"vw":20.276886},{"c":20.2,"h":20.2,"l":20.2,"n":12,"o":20.2,"t":"2026-10-22T15:10:00Z","v":391,"vw":20.2},{"c":20.325,"h":20.325,"l":20.215,"n":74,"o":20.215,"t":"2026-10-22T15:15:00Z","v":2050,"vw":20.285248},{"c":20.36,"h":20.36,"l":20.28,"n":31,"o":20.3,"t":"2026-10-22T15:20:00Z","v":1836,"vw":20.318043},{"c":20.28,"h":20.33,"l":20.28,"n":40,"o":20.33,"t":"2026-10-22T15:25:00Z","v":1149,"vw":20.311685},{"c":20.25,"h":20.26,"l":20.25,"n":29,"o":20.26,"t":"2026-10-22T15:30:00Z","v":1295,"vw":20.2575},{"c":20.235,"h":20.285,"l":20.23,"n":36,"o":20.26,"t":"2026-10-22T15:35:00Z","v":1407,"vw":20.260127},{"c":20.3,"h":20.3,"l":20.245,"n":82,"o":20.245,"t":"2026-10-22T15:40:00Z","v":3046,"vw":20.266899},{"c":20.285,"h":20.31,"l":20.285,"n":14,"o":20.31,"t":"2026-10-22T15:45:00Z","v":303,"vw":20.2975},{"c":20.31,"h":20.34,"l":20.31,"n":46,"o":20.32,"t":"2026-10-22T15:50:00Z","v":1829,"vw":20.327513},{"c":20.4,"h":20.4,"l":20.325,"n":18,"o":20.325,"t":"2026-10-22T15:55:00Z","v":941,"vw":20.362299},{"c":20.43,"h":20.43,"l":20.415,"n":26,"o":20.415,"t":"2026-10-22T16:00:00Z","v":719,"vw":20.4225},{"c":20.435,"h":20.435,"l":20.435,"n":6,"o":20.435,"t":"2026-10-22T16:05:00Z","v":229,"vw":20.435},{"c":20.405,"h":20.41,"l":20.405,"n":29,"o":20.41,"t":"2026-10-22T16:10:00Z","v":1233,"vw":20.4075},{"c":20.45,"h":20.45,"l":20.38,"n":16,"o":20.38,"t":"2026-10-22T16:15:00Z","v":606,"vw":20.4075},{"c":20.4374,"h":20.46,"l":20.43,"n":49,"o":20.46,"t":"2026-10-22T16:20:00Z","v":3611,"vw":20.440252},{"c":20.41,"h":20.445,"l":20.41,"n":10,"o":20.445,"t":"2026-10-22T16:25:00Z","v":394,"vw":20.425},{"c":20.47,"h":20.47,"l":20.47,"n":19,"o":20.47,"t":"2026-10-22T16:30:00Z","v":535,"vw":20.47},{"c":20.47,"h":20.47,"l":20.47,"n":4,"o":20.47,"t":"2026-10-22T16:35:00Z","v":129,"vw":20.47},{"c":20.455,"h":20.455,"l":20.43,"n":53,"o":20.44,"t":"2026-10-22T16:40:00Z","v":2309,"vw":20.443235},{"c":20.425,"h":20.46,"l":20.42,"n":37,"o":20.46,"t":"2026-10-22T16:45:00Z","v":1389,"vw":20.443125},{"c":20.47,"h":20.49,"l":20.46,"n":37,"o":20.46,"t":"2026-10-22T16:50:00Z","v":2265,"vw":20.468002},{"c":20.475,"h":20.475,"l":20.475,"n":1,"o":20.475,"t":"2026-10-22T16:55:00Z","v":100,"vw":20.475},{"c":20.41,"h":20.48,"l":20.41,"n":49,"o":20.48,"t":"2026-10-22T17:00:00Z","v":1959,"vw":20.445455},{"c":20.38,"h":20.42,"l":20.38,"n":25,"o":20.385,"t":"2026-10-22T17:05:00Z","v":1351,"vw":20.393636},{"c":20.39,"h":20.39,"l":20.39,"n":5,"o":20.39,"t":"2026-10-22T17:10:00Z","v":162,"vw":20.39},{"c":20.43,"h":20.43,"l":20.39,"n":46,"o":20.39,"t":"2026-10-22T17:15:00Z","v":2798,"vw":20.409156},{"c":20.41,"h":20.41,"l":20.41,"n":14,"o":20.41,"t":"2026-10-22T17:20:00Z","v":691,"vw":20.41},{"c":20.415,"h":20.43,"l":20.415,"n":15,"o":20.42,"t":"2026-10-22T17:25:00Z","v":773,"vw":20.4225},{"c":20.47,"h":20.47,"l":20.425,"n":39,"o":20.425,"t":"2026-10-22T17:30:00Z","v":1473,"vw":20.445},{"c":20.4,"h":20.45,"l":20.4,"n":38,"o":20.45,"t":"2026-10-22T17:35:00Z","v":690,"vw":20.423333},{"c":20.43,"h":20.43,"l":20.43,"n":9,"o":20.43,"t":"2026-10-22T17:40:00Z","v":167,"vw":20.43},{"c":20.42,"h":20.42,"l":20.42,"n":21,"o":20.42,"t":"2026-10-22T17:45:00Z","v":486,"vw":20.42},{"c":20.43,"h":20.4384,"l":20.43,"n":14,"o":20.4384,"t":"2026-10-22T17:50:00Z","v":435,"vw":20.432818},{"c":20.43,"h":20.43,"l":20.43,"n":3,"o":20.43,"t":"2026-10-22T17:55:00Z","v":114,"vw":20.43},{"c":20.38,"h":20.43,"l":20.38,"n":29,"o":20.43,"t":"2026-10-22T18:00:00Z","v":728,"vw":20.405},{"c":20.38,"h":20.4,"l":20.38,"n":36,"o":20.38,"t":"2026-10-22T18:05:00Z","v":1134,"vw":20.385},{"c":20.395,"h":20.42,"l":20.39,"n":43,"o":20.39,"t":"2026-10-22T18:10:00Z","v":1887,"vw":20.400455},{"c":20.42,"h":20.43,"l":20.4,"n":64,"o":20.4,"t":"2026-10-22T18:15:00Z","v":1931,"vw":20.42},{"c":20.425,"h":20.425,"l":20.425,"n":7,"o":20.425,"t":"2026-10-22T18:20:00Z","v":113,"vw":20.425},{"c":20.435,"h":20.435,"l":20.43,"n":22,"o":20.43,"t":"2026-10-22T18:25:00Z","v":572,"vw":20.433387},{"c":20.36,"h":20.41,"l":20.36,"n":113,"o":20.41,"t":"2026-10-22T18:30:00Z","v":4200,"vw":20.395297},{"c":20.34,"h":20.35,"l":20.34,"n":22,"o":20.35,"t":"2026-10-22T18:35:00Z","v":610,"vw":20.343333},{"c":20.355,"h":20.355,"l":20.355,"n":14,"o":20.355,"t":"2026-10-22T18:40:00Z","v":388,"vw":20.355},{"c":20.35,"h":20.37,"l":20.35,"n":112,"o":20.355,"t":"2026-10-22T18:45:00Z","v":3971,"vw":20.364391},{"c":20.26,"h":20.36,"l":20.26,"n":96,"o":20.36,"t":"2026-10-22T18:50:00Z","v":6898,"vw":20.291501},{"c":20.26,"h":20.27,"l":20.22,"n":84,"o":20.25,"t":"2026-10-22T18:55:00Z","v":5297,"vw":20.24025},{"c":20.22,"h":20.28,"l":20.22,"n":52,"o":20.27,"t":"2026-10-22T19:00:00Z","v":2360,"vw":20.265},{"c":20.26,"h":20.26,"l":20.25,"n":26,"o":20.26,"t":"2026-10-22T19:05:00Z","v":1027,"vw":20.2575},{"c":20.205,"h":20.265,"l":20.205,"n":35,"o":20.265,"t":"2026-10-22T19:10:00Z","v":1396,"vw":20.232222},{"c":20.14,"h":20.19,"l":20.13,"n":92,"o":20.13,"t":"2026-10-22T19:15:00Z","v":3785,"vw":20.160622},{"c":20.23,"h":20.23,"l":20.14,"n":79,"o":20.14,"t":"2026-10-22T19:20:00Z","v":3194,"vw":20.209714},{"c":20.17,"h":20.21,"l":20.15,"n":59,"o":20.21,"t":"2026-10-22T19:25:00Z","v":1894,"vw":20.1875},{"c":20.13,"h":20.175,"l":20.13,"n":32,"o":20.175,"t":"2026-10-22T19:30:00Z","v":899,"vw":20.16},{"c":20.035,"h":20.09,"l":20.02,"n":85,"o":20.09,"t":"2026-10-22T19:35:00Z","v":8143,"vw":20.064585},{"c":19.99,"h":20.085,"l":19.99,"n":118,"o":20.07,"t":"2026-10-22T19:40:00Z","v":3996,"vw":20.059372},{"c":19.85,"h":20,"l":19.84,"n":177,"o":20,"t":"2026-10-22T19:45:00Z","v":7756,"vw":19.906576},{"c":19.92,"h":19.925,"l":19.85,"n":165,"o":19.87,"t":"2026-10-22T19:50:00Z","v":6765,"vw":19.898293},{"c":19.98,"h":19.99,"l":19.92,"n":583,"o":19.92,"t":"2026-10-22T19:55:00Z","v":22143,"vw":19.957366},{"c":19.96,"h":19.96,"l":19.96,"n":17,"o":19.96,"t":"2026-10-22T20:00:00Z","v":59132,"vw":19.96},{"c":19.57,"h":19.68,"l":19.57,"n":3,"o":19.68,"t":"2026-10-22T21:10:00Z","v":243,"vw":19.631004}],"history":[{"c":19.54,"h":21.35,"l":19.5147,"n":5267,"o":21.32,"t":"2024-10-21T04:00:00Z","v":252320,"vw":19.968374},{"c":19.54,"h":19.875,"l":19.39,"n":4516,"o":19.54,"t":"2024-10-22T04:00:00Z","v":188073,"vw":19.607545},{"c":19.49,"h":19.6,"l":18.9286,"n":4713,"o":19.51,"t":"2024-10-23T04:00:00Z","v":168959,"vw":19.362889},{"c":19.21,"h":19.98,"l":19.15,"n":5918,"o":19.47,"t":"2024-10-24T04:00:00Z","v":329267,"vw":19.390868},{"c":18.84,"h":19.445,"l":18.71,"n":4638,"o":19.32,"t":"2024-10-25T04:00:00Z","v":325417,"vw":18.90441},{"c":19.07,"h":19.85,"l":18.91,"n":4823,"o":19.09,"t":"2024-10-28T04:00:00Z","v":194326,"vw":19.129195},{"c":18.88,"h":19.22,"l":18.76,"n":4440,"o":18.9,"t":"2024-10-29T04:00:00Z","v":243565,"vw":18.96026},{"c":19.99,"h":20.15,"l":18.81,"n":4615,"o":18.83,"t":"2024-10-30T04:00:00Z","v":362226,"vw":19.523946},{"c":20.16,"h":20.55,"l":20,"n":5816,"o":20.08,"t":"2024-10-31T04:00:00Z","v":383652,"vw":20.244156},{"c":20.84,"h":20.87,"l":20.235,"n":8624,"o":20.27,"t":"2024-11-01T04:00:00Z","v":447748,"vw":20.721093},{"c":20.56,"h":20.96,"l":20.31,"n":5932,"o":20.8,"t":"2024-11-04T05:00:00Z","v":294880,"vw":20.579439},{"c":23.83,"h":24.76,"l":21.685,"n":14316,"o":22.2,"t":"2024-11-05T05:00:00Z","v":1071761,"vw":23.886495},{"c":24.72,"h":25.43,"l":24.13,"n":10723,"o":25,"t":"2024-11-06T05:00:00Z","v":564703,"vw":24.723877},{"c":24.21,"h":25.08,"l":24.06,"n":5859,"o":24.51,"t":"2024-11-07T05:00:00Z","v":306520,"vw":24.362693},{"c":24.18,"h":24.9037,"l":24.02,"n":6991,"o":24.37,"t":"2024-11-08T05:00:00Z","v":317767,"vw":24.288395},{"c":24.04,"h":24.69,"l":23.9119,"n":4460,"o":24.63,"t":"2024-11-11T05:00:00Z","v":174004,"vw":24.123316},{"c":23.37,"h":23.79,"l":22.97,"n":4770,"o":23.7,"t":"2024-11-12T05:00:00Z","v":172448,"vw":23.316466},{"c":23.31,"h":23.93,"l":23.17,"n":4224,"o":23.67,"t":"2024-11-13T05:00:00Z","v":162352,"vw":23.421042},{"c":23.12,"h":23.72,"l":22.785,"n":4154,"o":23.34,"t":"2024-11-14T05:00:00Z","v":162139,"vw":23.140187},{"c":23.19,"h":23.64,"l":23.03,"n":5162,"o":23.37,"t":"2024-11-15T05:00:00Z","v":434943,"vw":23.306338},{"c":22.7,"h":23.3675,"l":22.555,"n":4853,"o":23.1,"t":"2024-11-18T05:00:00Z","v":213993,"vw":22.881478},{"c":22.32,"h":22.6458,"l":22.16,"n":3134,"o":22.36,"t":"2024-11-19T05:00:00Z","v":113644,"vw":22.344541},{"c":20.92,"h":21.82,"l":20.56,"n":6255,"o":21.81,"t":"2024-11-20T05:00:00Z","v":268169,"vw":21.017334},{"c":20.88,"h":21.855,"l":20.64,"n":5420,"o":21.09,"t":"2024-11-21T05:00:00Z","v":267948,"vw":20.892298},{"c":21.72,"h":22.015,"l":20.97,"n":6201,"o":20.97,"t":"2024-11-22T05:00:00Z","v":314814,"vw":21.590763},{"c":21.69,"h":22.2698,"l":21.67,"n":5045,"o":21.99,"t":"2024-11-25T05:00:00Z","v":222504,"vw":21.819902},{"c":21.44,"h":21.67,"l":20.7301,"n":5887,"o":21.49,"t":"2024-11-26T05:00:00Z","v":314828,"vw":21.254698},{"c":21.47,"h":21.77,"l":21.3,"n":3728,"o":21.77,"t":"2024-11-27T05:00:00Z","v":118174,"vw":21.472462},{"c":21.2,"h":21.695,"l":21.14,"n":2624,"o":21.68,"t":"2024-11-29T05:00:00Z","v":98943,"vw":21.251743},{"c":21.46,"h":21.63,"l":20.95,"n":5929,"o":21.21,"t":"2024-12-02T05:00:00Z","v":217767,"vw":21.471489},{"c":20.5,"h":21.4575,"l":20.49,"n":5077,"o":21.45,"t":"2024-12-03T05:00:00Z","v":181160,"vw":20.648903},{"c":20.76,"h":20.92,"l":20.12,"n":4301,"o":20.49,"t":"2024-12-04T05:00:00Z","v":261026,"vw":20.698336},{"c":20.23,"h":20.885,"l":20.175,"n":4717,"o":20.68,"t":"2024-12-05T05:00:00Z","v":163558,"vw":20.34313},{"c":20.26,"h":20.455,"l":19.99,"n":4037,"o":20.28,"t":"2024-12-06T05:00:00Z","v":165277,"vw":20.23321},{"c":21.37,"h":21.744,"l":20.34,"n":7446,"o":20.41,"t":"2024-12-09T05:00:00Z","v":413645,"vw":21.190749},{"c":21.15,"h":21.37,"l":20.93,"n":5188,"o":21.37,"t":"2024-12-10T05:00:00Z","v":246100,"vw":21.153148},{"c":21.43,"h":21.65,"l":21.03,"n":4621,"o":21.28,"t":"2024-12-11T05:00:00Z","v":183384,"vw":21.400872},{"c":21.49,"h":21.6425,"l":20.9,"n":3622,"o":21.27,"t":"2024-12-12T05:00:00Z","v":208095,"vw":21.420288},{"c":21.11,"h":21.6962,"l":20.99,"n":5469,"o":21.49,"t":"2024-12-13T05:00:00Z","v":372885,"vw":21.209202},{"c":22.74,"h":23.04,"l":20.83,"n":8004,"o":20.91,"t":"2024-12-16T05:00:00Z","v":445031,"vw":22.14954},{"c":22.04,"h":22.92,"l":21.74,"n":7919,"o":22.58,"t":"2024-12-17T05:00:00Z","v":396298,"vw":22.100179},{"c":21.34,"h":23.53,"l":21.28,"n":7777,"o":22.04,"t":"2024-12-18T05:00:00Z","v":476711,"vw":22.194304},{"c":21.18,"h":22.425,"l":20.9,"n":7908,"o":21.68,"t":"2024-12-19T05:00:00Z","v":249953,"vw":21.183796},{"c":20.84,"h":21.75,"l":20.59,"n":8246,"o":20.97,"t":"2024-12-20T05:00:00Z","v":1472350,"vw":20.918046},{"c":20.38,"h":20.84,"l":20.15,"n":6156,"o":20.65,"t":"2024-12-23T05:00:00Z","v":280703,"vw":20.400349},{"c":20.65,"h":20.755,"l":20.09,"n":2515,"o":20.41,"t":"2024-12-24T05:00:00Z","v":128482,"vw":20.541008},{"c":20.78,"h":20.91,"l":20.1,"n":3604,"o":20.41,"t":"2024-12-26T05:00:00Z","v":164772,"vw":20.704209},{"c":20.46,"h":20.88,"l":20.1,"n":4669,"o":20.63,"t":"2024-12-27T05:00:00Z","v":195045,"vw":20.401009},{"c":20.69,"h":21.09,"l":20.05,"n":4237,"o":20.29,"t":"2024-12-30T05:00:00Z","v":224733,"vw":20.678169},{"c":20.89,"h":21.31,"l":20.76,"n":3390,"o":20.83,"t":"2024-12-31T05:00:00Z","v":156199,"vw":20.899227},{"c":20.59,"h":21.23,"l":20.3901,"n":4776,"o":21.06,"t":"2025-01-02T05:00:00Z","v":204285,"vw":20.627328},{"c":20.53,"h":20.8299,"l":20.325,"n":4650,"o":20.7,"t":"2025-01-03T05:00:00Z","v":208249,"vw":20.582946},{"c":20.67,"h":20.89,"l":20.43,"n":6045,"o":20.58,"t":"2025-01-06T05:00:00Z","v":245926,"vw":20.652743},{"c":20.36,"h":21.01,"l":20.07,"n":5603,"o":20.74,"t":"2025-01-07T05:00:00Z","v":243189,"vw":20.323047},{"c":20,"h":20.195,"l":19.74,"n":5055,"o":20.05,"t":"2025-01-08T05:00:00Z","v":246782,"vw":20.035835},{"c":19.6,"h":19.8299,"l":19.17,"n":5407,"o":19.54,"t":"2025-01-10T05:00:00Z","v":244083,"vw":19.525945},{"c":19.82,"h":19.92,"l":19.27,"n":5565,"o":19.74,"t":"2025-01-13T05:00:00Z","v":271237,"vw":19.74995},{"c":20.15,"h":20.62,"l":19.845,"n":6608,"o":20.13,"t":"2025-01-14T05:00:00Z","v":368745,"vw":20.075026},{"c":20.75,"h":20.84,"l":20.38,"n":5126,"o":20.74,"t":"2025-01-15T05:00:00Z","v":208793,"vw":20.705421},{"c":21.17,"h":21.21,"l":20.55,"n":5768,"o":20.63,"t":"2025-01-16T05:00:00Z","v":235925,"vw":21.007361},{"c":21.31,"h":21.61,"l":20.85,"n":5901,"o":21.55,"t":"2025-01-17T05:00:00Z","v":217397,"vw":21.235977},{"c":21.38,"h":21.71,"l":21.27,"n":5192,"o":21.5,"t":"2025-01-21T05:00:00Z","v":225705,"vw":21.456774},{"c":21.24,"h":21.47,"l":20.89,"n":4830,"o":21.18,"t":"2025-01-22T05:00:00Z","v":211232,"vw":21.184126},{"c":21.72,"h":21.79,"l":21.11,"n":4580,"o":21.11,"t":"2025-01-23T05:00:00Z","v":215269,"vw":21.637262},{"c":21.72,"h":22.02,"l":21.49,"n":4419,"o":21.87,"t":"2025-01-24T05:00:00Z","v":180173,"vw":21.744741},{"c":22.3,"h":22.53,"l":21.61,"n":6566,"o":21.75,"t":"2025-01-27T05:00:00Z","v":257552,"vw":22.078755},{"c":22,"h":22.24,"l":21.79,"n":4293,"o":22.24,"t":"2025-01-28T05:00:00Z","v":150541,"vw":21.979121},{"c":21.72,"h":22.154,"l":21.41,"n":5852,"o":21.91,"t":"2025-01-29T05:00:00Z","v":169306,"vw":21.727141},{"c":22.62,"h":22.74,"l":21.96,"n":5713,"o":21.96,"t":"2025-01-30T05:00:00Z","v":200914,"vw":22.525866},{"c":22.11,"h":22.565,"l":21.92,"n":5437,"o":22.52,"t":"2025-01-31T05:00:00Z","v":280391,"vw":22.141723},{"c":21.8,"h":22.03,"l":21.13,"n":4868,"o":21.51,"t":"2025-02-03T05:00:00Z","v":182728,"vw":21.732587},{"c":22.17,"h":22.18,"l":21.5,"n":3025,"o":21.65,"t":"2025-02-04T05:00:00Z","v":99996,"vw":22.077416},{"c":22.78,"h":22.79,"l":21.61,"n":3605,"o":22.32,"t":"2025-02-05T05:00:00Z","v":220040,"vw":22.638661},{"c":23.26,"h":23.375,"l":22.8,"n":4247,"o":23,"t":"2025-02-06T05:00:00Z","v":203198,"vw":23.2194},{"c":23.15,"h":23.2,"l":22.71,"n":3432,"o":23.16,"t":"2025-02-07T05:00:00Z","v":185277,"vw":23.079886},{"c":23.23,"h":23.39,"l":22.71,"n":4216,"o":23.35,"t":"2025-02-10T05:00:00Z","v":193947,"vw":23.198334},{"c":23.49,"h":23.52,"l":22.895,"n":3650,"o":22.98,"t":"2025-02-11T05:00:00Z","v":138490,"vw":23.424836},{"c":23.21,"h":23.32,"l":22.91,"n":4851,"o":23.21,"t":"2025-02-12T05:00:00Z","v":166756,"vw":23.1872},{"c":23.49,"h":23.53,"l":22.93,"n":4672,"o":23.36,"t":"2025-02-13T05:00:00Z","v":144966,"vw":23.428515},{"c":23.67,"h":23.87,"l":23.45,"n":3692,"o":23.65,"t":"2025-02-14T05:00:00Z","v":126028,"vw":23.674348},{"c":23.95,"h":23.97,"l":23.34,"n":4208,"o":23.64,"t":"2025-02-18T05:00:00Z","v":184352,"vw":23.837133},{"c":23.66,"h":23.935,"l":23.18,"n":6296,"o":23.58,"t":"2025-02-19T05:00:00Z","v":349099,"vw":23.662689},{"c":22.67,"h":23.69,"l":21.62,"n":10067,"o":23.4,"t":"2025-02-20T05:00:00Z","v":584634,"vw":22.518084},{"c":22.57,"h":23.3567,"l":22.03,"n":6048,"o":22.94,"t":"2025-02-21T05:00:00Z","v":344748,"vw":22.521052},{"c":21.91,"h":22.81,"l":21.785,"n":7398,"o":22.81,"t":"2025-02-24T05:00:00Z","v":357882,"vw":22.038327},{"c":22.25,"h":22.42,"l":21.85,"n":5776,"o":22.31,"t":"2025-02-25T05:00:00Z","v":264589,"vw":22.153318},{"c":21.62,"h":22.32,"l":21.44,"n":4582,"o":22.19,"t":"2025-02-26T05:00:00Z","v":215099,"vw":21.717786},{"c":20.91,"h":22.17,"l":20.68,"n":6390,"o":21.46,"t":"2025-02-27T05:00:00Z","v":314465,"vw":20.988381},{"c":20.93,"h":21.045,"l":20.46,"n":6148,"o":20.86,"t":"2025-02-28T05:00:00Z","v":437272,"vw":20.844493},{"c":20.01,"h":21.45,"l":19.875,"n":6397,"o":21.01,"t":"2025-03-03T05:00:00Z","v":332434,"vw":20.283274},{"c":19.71,"h":20.06,"l":19.26,"n":6838,"o":19.7,"t":"2025-03-04T05:00:00Z","v":418198,"vw":19.747547},{"c":20,"h":20.12,"l":19.5,"n":6137,"o":19.8,"t":"2025-03-05T05:00:00Z","v":282026,"vw":19.909099},{"c":20.13,"h":20.41,"l":19.49,"n":6312,"o":19.77,"t":"2025-03-06T05:00:00Z","v":274798,"vw":20.019789},{"c":19.89,"h":20.8,"l":19.71,"n":7138,"o":20.46,"t":"2025-03-07T05:00:00Z","v":412139,"vw":19.918082},{"c":18.85,"h":19.77,"l":18.65,"n":10218,"o":19.54,"t":"2025-03-10T04:00:00Z","v":679740,"vw":18.985647},{"c":18.98,"h":19.33,"l":18.73,"n":13002,"o":19,"t":"2025-03-11T04:00:00Z","v":708499,"vw":19.027614},{"c":19.02,"h":19.22,"l":18.09,"n":8164,"o":19.22,"t":"2025-03-12T04:00:00Z","v":568428,"vw":18.8103},{"c":18.82,"h":19.25,"l":18.44,"n":5660,"o":19,"t":"2025-03-13T04:00:00Z","v":392788,"vw":18.766514},{"c":19.6,"h":20.1,"l":18.71,"n":8644,"o":19.04,"t":"2025-03-14T04:00:00Z","v":475897,"vw":19.55012},{"c":19.58,"h":20.015,"l":19.2,"n":6254,"o":19.49,"t":"2025-03-17T04:00:00Z","v":325576,"vw":19.50269},{"c":19.69,"h":19.79,"l":19.13,"n":6249,"o":19.42,"t":"2025-03-18T04:00:00Z","v":283262,"vw":19.612698},{"c":19.89,"h":20.03,"l":19.54,"n":5627,"o":19.64,"t":"2025-03-19T04:00:00Z","v":300089,"vw":19.867107},{"c":20.41,"h":20.48,"l":19.81,"n":6180,"o":19.81,"t":"2025-03-20T04:00:00Z","v":242136,"vw":20.351152},{"c":20.37,"h":20.56,"l":19.911,"n":6412,"o":20.14,"t":"2025-03-21T04:00:00Z","v":619200,"vw":20.31857},{"c":21.07,"h":21.22,"l":20.485,"n":5631,"o":20.58,"t":"2025-03-24T04:00:00Z","v":313453,"vw":21.004468},{"c":20.93,"h":21.325,"l":20.9,"n":4753,"o":21.03,"t":"2025-03-25T04:00:00Z","v":209606,"vw":21.047279},{"c":20.73,"h":21,"l":20.605,"n":3986,"o":21,"t":"2025-03-26T04:00:00Z","v":156269,"vw":20.735735},{"c":21.05,"h":21.275,"l":20.35,"n":6122,"o":20.82,"t":"2025-03-27T04:00:00Z","v":378399,"vw":20.95531},{"c":20.52,"h":21.09,"l":20.44,"n":5616,"o":20.99,"t":"2025-03-28T04:00:00Z","v":254956,"vw":20.574585},{"c":20.62,"h":20.83,"l":20.195,"n":5222,"o":20.21,"t":"2025-03-31T04:00:00Z","v":250804,"vw":20.569078},{"c":21.35,"h":21.385,"l":20.53,"n":6713,"o":20.53,"t":"2025-04-01T04:00:00Z","v":301942,"vw":21.213472},{"c":21.96,"h":22.01,"l":20.915,"n":4575,"o":21.01,"t":"2025-04-02T04:00:00Z","v":221541,"vw":21.768673},{"c":20.49,"h":21.88,"l":20.41,"n":7215,"o":20.97,"t":"2025-04-03T04:00:00Z","v":363691,"vw":20.77165},{"c":19.16,"h":20.045,"l":18.5901,"n":8131,"o":19.72,"t":"2025-04-04T04:00:00Z","v":464332,"vw":19.149551},{"c":17.94,"h":19.52,"l":17.5043,"n":8382,"o":18.28,"t":"2025-04-07T04:00:00Z","v":440772,"vw":18.083862},{"c":16.25,"h":18.815,"l":15.94,"n":9745,"o":18.21,"t":"2025-04-08T04:00:00Z","v":626288,"vw":16.792027},{"c":18.05,"h":18.47,"l":15.9481,"n":9497,"o":16.1,"t":"2025-04-09T04:00:00Z","v":499414,"vw":17.590301},{"c":16.66,"h":17.8,"l":16.41,"n":7538,"o":17.75,"t":"2025-04-10T04:00:00Z","v":473655,"vw":16.783156},{"c":16.72,"h":16.805,"l":15.99,"n":6435,"o":16.61,"t":"2025-04-11T04:00:00Z","v":638918,"vw":16.496735},{"c":17.03,"h":17.365,"l":16.645,"n":4972,"o":17.09,"t":"2025-04-14T04:00:00Z","v":236283,"vw":16.96563},{"c":17.1,"h":17.45,"l":16.96,"n":5173,"o":17.05,"t":"2025-04-15T04:00:00Z","v":208078,"vw":17.12974},{"c":16.64,"h":17.7,"l":16.47,"n":4519,"o":17.7,"t":"2025-04-16T04:00:00Z","v":209017,"vw":16.738565},{"c":17.01,"h":17.09,"l":16.54,"n":5127,"o":16.54,"t":"2025-04-17T04:00:00Z","v":349251,"vw":16.903834},{"c":16.47,"h":16.9616,"l":16.025,"n":5364,"o":16.82,"t":"2025-04-21T04:00:00Z","v":245442,"vw":16.362368},{"c":17.21,"h":17.235,"l":16.57,"n":4992,"o":16.73,"t":"2025-04-22T04:00:00Z","v":228491,"vw":17.074419},{"c":17.45,"h":18.11,"l":17.38,"n":5361,"o":17.72,"t":"2025-04-23T04:00:00Z","v":259962,"vw":17.508727},{"c":18.36,"h":18.395,"l":17.4,"n":6067,"o":17.84,"t":"2025-04-24T04:00:00Z","v":217615,"vw":18.157886},{"c":18.25,"h":18.36,"l":18,"n":4555,"o":18.09,"t":"2025-04-25T04:00:00Z","v":181137,"vw":18.206543},{"c":18.53,"h":18.63,"l":18.215,"n":4430,"o":18.24,"t":"2025-04-28T04:00:00Z","v":332795,"vw":18.455666},{"c":18.56,"h":18.67,"l":18.03,"n":5007,"o":18.44,"t":"2025-04-29T04:00:00Z","v":185037,"vw":18.516726},{"c":18.3,"h":18.6,"l":17.73,"n":4663,"o":18.19,"t":"2025-04-30T04:00:00Z","v":291945,"vw":18.330577},{"c":18.39,"h":18.5784,"l":18.2625,"n":4608,"o":18.33,"t":"2025-05-01T04:00:00Z","v":169847,"vw":18.409792},{"c":19.3,"h":19.5,"l":18.29,"n":8032,"o":18.56,"t":"2025-05-02T04:00:00Z","v":289809,"vw":19.266806},{"c":19.2,"h":19.83,"l":19.16,"n":9703,"o":19.16,"t":"2025-05-05T04:00:00Z","v":379639,"vw":19.379645},{"c":13.57,"h":15.85,"l":12.91,"n":25665,"o":14.45,"t":"2025-05-06T04:00:00Z","v":3062862,"vw":13.627861},{"c":13.28,"h":14.15,"l":13,"n":17432,"o":13.81,"t":"2025-05-07T04:00:00Z","v":1320320,"vw":13.386335},{"c":13.69,"h":14.19,"l":13.383,"n":12559,"o":13.65,"t":"2025-05-08T04:00:00Z","v":867714,"vw":13.834008},{"c":13.44,"h":14.1094,"l":13.44,"n":9740,"o":13.71,"t":"2025-05-09T04:00:00Z","v":612390,"vw":13.718712},{"c":14.86,"h":15.255,"l":14.335,"n":12381,"o":14.48,"t":"2025-05-12T04:00:00Z","v":978264,"vw":14.878485},{"c":15.22,"h":15.52,"l":14.86,"n":11125,"o":15.01,"t":"2025-05-13T04:00:00Z","v":981038,"vw":15.170317},{"c":15.31,"h":15.57,"l":15.085,"n":12439,"o":15.14,"t":"2025-05-14T04:00:00Z","v":1264273,"vw":15.329827},{"c":15.37,"h":15.59,"l":15.11,"n":8446,"o":15.31,"t":"2025-05-15T04:00:00Z","v":540459,"vw":15.371777},{"c":15.49,"h":15.86,"l":15.37,"n":9586,"o":15.48,"t":"2025-05-16T04:00:00Z","v":619086,"vw":15.569047},{"c":14.81,"h":15.4,"l":14.65,"n":7949,"o":15.17,"t":"2025-05-19T04:00:00Z","v":377298,"vw":14.886886},{"c":14.84,"h":14.89,"l":14.42,"n":6321,"o":14.82,"t":"2025-05-20T04:00:00Z","v":520882,"vw":14.734355},{"c":13.56,"h":14.67,"l":13.54,"n":7447,"o":14.67,"t":"2025-05-21T04:00:00Z","v":403755,"vw":13.89461},{"c":13.81,"h":13.935,"l":13.31,"n":9520,"o":13.46,"t":"2025-05-22T04:00:00Z","v":555829,"vw":13.799561},{"c":13.63,"h":13.89,"l":13.22,"n":7482,"o":13.32,"t":"2025-05-23T04:00:00Z","v":453362,"vw":13.66717},{"c":13.94,"h":14.14,"l":13.61,"n":8717,"o":13.89,"t":"2025-05-27T04:00:00Z","v":451309,"vw":13.934349},{"c":13.84,"h":14.09,"l":13.75,"n":9188,"o":13.89,"t":"2025-05-28T04:00:00Z","v":425530,"vw":13.877344},{"c":14.18,"h":14.3719,"l":13.8,"n":7366,"o":13.96,"t":"2025-05-29T04:00:00Z","v":512611,"vw":14.121452},{"c":14.19,"h":14.3,"l":13.94,"n":7452,"o":14.11,"t":"2025-05-30T04:00:00Z","v":450087,"vw":14.181565},{"c":14.05,"h":14.17,"l":13.79,"n":8187,"o":14.16,"t":"2025-06-02T04:00:00Z","v":489537,"vw":14.021481},{"c":14.42,"h":14.5,"l":13.855,"n":8529,"o":14.06,"t":"2025-06-03T04:00:00Z","v":675229,"vw":14.332926},{"c":14.39,"h":14.62,"l":14.27,"n":8116,"o":14.39,"t":"2025-06-04T04:00:00Z","v":482022,"vw":14.43372},{"c":14.19,"h":14.55,"l":14.1,"n":7248,"o":14.37,"t":"2025-06-05T04:00:00Z","v":391576,"vw":14.311132},{"c":14.69,"h":14.83,"l":14.36,"n":8187,"o":14.38,"t":"2025-06-06T04:00:00Z","v":491256,"vw":14.621874},{"c":14.65,"h":14.97,"l":14.485,"n":6575,"o":14.8,"t":"2025-06-09T04:00:00Z","v":325863,"vw":14.647261},{"c":15.06,"h":15.19,"l":14.605,"n":8170,"o":14.78,"t":"2025-06-10T04:00:00Z","v":441968,"vw":14.993628},{"c":15.13,"h":15.46,"l":14.935,"n":8652,"o":15.13,"t":"2025-06-11T04:00:00Z","v":459834,"vw":15.149489},{"c":14.93,"h":15.14,"l":14.655,"n":8500,"o":15,"t":"2025-06-12T04:00:00Z","v":352783,"vw":14.921803},{"c":14.55,"h":14.82,"l":14.465,"n":7785,"o":14.56,"t":"2025-06-13T04:00:00Z","v":389537,"vw":14.605134},{"c":14.71,"h":14.98,"l":14.65,"n":8715,"o":14.76,"t":"2025-06-16T04:00:00Z","v":456816,"vw":14.765944},{"c":14.43,"h":14.8,"l":14.355,"n":8480,"o":14.5,"t":"2025-06-17T04:00:00Z","v":628265,"vw":14.467532},{"c":14.64,"h":14.8,"l":14.11,"n":5283,"o":14.42,"t":"2025-06-18T04:00:00Z","v":452778,"vw":14.642926},{"c":14.68,"h":14.94,"l":14.51,"n":7757,"o":14.68,"t":"2025-06-20T04:00:00Z","v":1344247,"vw":14.708984},{"c":14.75,"h":14.795,"l":14.24,"n":8460,"o":14.6,"t":"2025-06-23T04:00:00Z","v":752832,"vw":14.563424},{"c":15.29,"h":15.4,"l":14.925,"n":6780,"o":15,"t":"2025-06-24T04:00:00Z","v":529124,"vw":15.262703},{"c":14.84,"h":15.36,"l":14.83,"n":7106,"o":15.36,"t":"2025-06-25T04:00:00Z","v":357649,"vw":14.954944},{"c":15.24,"h":15.9199,"l":14.69,"n":9318,"o":14.85,"t":"2025-06-26T04:00:00Z","v":798696,"vw":15.189002},{"c":15.09,"h":15.4391,"l":14.9202,"n":6766,"o":15.28,"t":"2025-06-27T04:00:00Z","v":568407,"vw":15.107902},{"c":14.75,"h":15.25,"l":14.73,"n":5834,"o":15.25,"t":"2025-06-30T04:00:00Z","v":334243,"vw":14.800063},{"c":15.2,"h":15.66,"l":14.62,"n":5299,"o":14.62,"t":"2025-07-01T04:00:00Z","v":294723,"vw":15.216877},{"c":15.38,"h":15.6,"l":15.2,"n":4975,"o":15.22,"t":"2025-07-02T04:00:00Z","v":294997,"vw":15.419152},{"c":15.62,"h":15.74,"l":15.5,"n":4411,"o":15.52,"t":"2025-07-03T04:00:00Z","v":203209,"vw":15.622211},{"c":15.38,"h":15.74,"l":15.29,"n":5982,"o":15.39,"t":"2025-07-07T04:00:00Z","v":263103,"vw":15.401365},{"c":15.81,"h":16.1,"l":15.455,"n":6757,"o":15.53,"t":"2025-07-08T04:00:00Z","v":402148,"vw":15.836821},{"c":16.1,"h":16.19,"l":15.76,"n":6160,"o":15.85,"t":"2025-07-09T04:00:00Z","v":328351,"vw":16.059963},{"c":16.24,"h":16.41,"l":15.245,"n":6728,"o":16.07,"t":"2025-07-10T04:00:00Z","v":333259,"vw":16.230988},{"c":15.79,"h":16.34,"l":15.69,"n":5691,"o":16.34,"t":"2025-07-11T04:00:00Z","v":269667,"vw":15.806021},{"c":15.86,"h":15.87,"l":15.43,"n":5282,"o":15.71,"t":"2025-07-14T04:00:00Z","v":220969,"vw":15.761341},{"c":15.39,"h":15.92,"l":15.39,"n":5036,"o":15.91,"t":"2025-07-15T04:00:00Z","v":260913,"vw":15.490118},{"c":15.53,"h":15.61,"l":15.19,"n":4682,"o":15.44,"t":"2025-07-16T04:00:00Z","v":449799,"vw":15.492527},{"c":15.87,"h":15.99,"l":15.305,"n":5187,"o":15.44,"t":"2025-07-17T04:00:00Z","v":287453,"vw":15.845497},{"c":15.58,"h":16.1567,"l":15.48,"n":6428,"o":15.99,"t":"2025-07-18T04:00:00Z","v":296587,"vw":15.619639},{"c":15.47,"h":15.8243,"l":15.46,"n":5242,"o":15.76,"t":"2025-07-21T04:00:00Z","v":262179,"vw":15.558078},{"c":15.77,"h":15.995,"l":15.45,"n":5542,"o":15.45,"t":"2025-07-22T04:00:00Z","v":276937,"vw":15.802638},{"c":16.39,"h":16.49,"l":15.79,"n":5203,"o":15.97,"t":"2025-07-23T04:00:00Z","v":301333,"vw":16.306132},{"c":15.94,"h":16.38,"l":15.93,"n":6659,"o":16.36,"t":"2025-07-24T04:00:00Z","v":277073,"vw":16.059865},{"c":15.75,"h":16.02,"l":15.7,"n":6360,"o":15.95,"t":"2025-07-25T04:00:00Z","v":252522,"vw":15.783296},{"c":15.65,"h":15.81,"l":15.56,"n":4935,"o":15.76,"t":"2025-07-28T04:00:00Z","v":245754,"vw":15.681554},{"c":15.68,"h":15.93,"l":15.59,"n":6556,"o":15.71,"t":"2025-07-29T04:00:00Z","v":288857,"vw":15.690418},{"c":15.54,"h":15.985,"l":15.4,"n":6972,"o":15.94,"t":"2025-07-30T04:00:00Z","v":246147,"vw":15.631199},{"c":15.2,"h":15.55,"l":15.04,"n":7559,"o":15.33,"t":"2025-07-31T04:00:00Z","v":355811,"vw":15.292841},{"c":15.06,"h":15.1,"l":14.55,"n":8277,"o":14.8,"t":"2025-08-01T04:00:00Z","v":380767,"vw":14.962209},{"c":15.63,"h":15.7,"l":15.155,"n":7688,"o":15.23,"t":"2025-08-04T04:00:00Z","v":370466,"vw":15.528929},{"c":15.56,"h":18.57,"l":15.45,"n":12830,"o":18.57,"t":"2025-08-05T04:00:00Z","v":951314,"vw":15.984934},{"c":15.63,"h":15.825,"l":15.201,"n":7230,"o":15.59,"t":"2025-08-06T04:00:00Z","v":379415,"vw":15.637721},{"c":15.66,"h":16,"l":15.585,"n":6649,"o":15.8,"t":"2025-08-07T04:00:00Z","v":357986,"vw":15.698508},{"c":15.41,"h":16.535,"l":15.19,"n":5583,"o":15.71,"t":"2025-08-08T04:00:00Z","v":266504,"vw":15.428987},{"c":15.27,"h":15.61,"l":15.22,"n":5278,"o":15.41,"t":"2025-08-11T04:00:00Z","v":251231,"vw":15.323933},{"c":16.16,"h":16.29,"l":15.38,"n":6098,"o":15.88,"t":"2025-08-12T04:00:00Z","v":304408,"vw":16.086255},{"c":16.63,"h":16.65,"l":16.1,"n":6041,"o":16.28,"t":"2025-08-13T04:00:00Z","v":296056,"vw":16.517886},{"c":16.51,"h":16.555,"l":16.16,"n":4535,"o":16.31,"t":"2025-08-14T04:00:00Z","v":210672,"vw":16.403687},{"c":16.2,"h":16.67,"l":15.86,"n":6097,"o":16.62,"t":"2025-08-15T04:00:00Z","v":373628,"vw":16.238997},{"c":16.31,"h":16.34,"l":15.97,"n":6306,"o":16.14,"t":"2025-08-18T04:00:00Z","v":307072,"vw":16.249047},{"c":16.63,"h":16.63,"l":16.32,"n":5039,"o":16.4,"t":"2025-08-19T04:00:00Z","v":203342,"vw":16.541728},{"c":16.24,"h":16.74,"l":16.14,"n":4489,"o":16.64,"t":"2025-08-20T04:00:00Z","v":171025,"vw":16.287635},{"c":16.18,"h":16.235,"l":15.99,"n":4019,"o":16.07,"t":"2025-08-21T04:00:00Z","v":193321,"vw":16.143857},{"c":17.34,"h":17.4899,"l":16.21,"n":7601,"o":16.29,"t":"2025-08-22T04:00:00Z","v":320255,"vw":17.222389},{"c":17.24,"h":17.385,"l":17.12,"n":5777,"o":17.22,"t":"2025-08-25T04:00:00Z","v":232970,"vw":17.261036},{"c":17.14,"h":17.33,"l":17.09,"n":4564,"o":17.23,"t":"2025-08-26T04:00:00Z","v":205493,"vw":17.143139},{"c":17.09,"h":17.3,"l":16.97,"n":4129,"o":17.02,"t":"2025-08-27T04:00:00Z","v":149878,"vw":17.075418},{"c":16.95,"h":17.38,"l":16.84,"n":4362,"o":17.18,"t":"2025-08-28T04:00:00Z","v":230714,"vw":16.953543},{"c":17.09,"h":17.15,"l":16.875,"n":3803,"o":16.95,"t":"2025-08-29T04:00:00Z","v":163544,"vw":17.071477},{"c":16.9,"h":16.915,"l":16.64,"n":5148,"o":16.81,"t":"2025-09-02T04:00:00Z","v":171733,"vw":16.854599},{"c":16.88,"h":16.985,"l":16.7,"n":3648,"o":16.73,"t":"2025-09-03T04:00:00Z","v":164322,"vw":16.841961},{"c":16.96,"h":16.975,"l":16.7,"n":4883,"o":16.93,"t":"2025-09-04T04:00:00Z","v":151746,"vw":16.87959},{"c":17.18,"h":17.45,"l":16.92,"n":4745,"o":17.08,"t":"2025-09-05T04:00:00Z","v":181206,"vw":17.146787},{"c":17.21,"h":17.4,"l":16.84,"n":7361,"o":17.25,"t":"2025-09-08T04:00:00Z","v":215788,"vw":17.159081},{"c":16.9,"h":17.23,"l":16.88,"n":6127,"o":17.23,"t":"2025-09-09T04:00:00Z","v":176737,"vw":16.970771},{"c":16.7,"h":16.8794,"l":16.565,"n":4994,"o":16.83,"t":"2025-09-10T04:00:00Z","v":178564,"vw":16.701819},{"c":17.32,"h":17.36,"l":16.66,"n":5731,"o":16.66,"t":"2025-09-11T04:00:00Z","v":245541,"vw":17.205459},{"c":16.82,"h":17.33,"l":16.77,"n":5601,"o":17.17,"t":"2025-09-12T04:00:00Z","v":182677,"vw":16.895453},{"c":16.67,"h":17.015,"l":16.61,"n":5913,"o":16.89,"t":"2025-09-15T04:00:00Z","v":265179,"vw":16.726789},{"c":16.59,"h":16.76,"l":16.41,"n":6137,"o":16.68,"t":"2025-09-16T04:00:00Z","v":323296,"vw":16.590306},{"c":16.7,"h":17.46,"l":16.42,"n":6665,"o":16.57,"t":"2025-09-17T04:00:00Z","v":435425,"vw":16.780193},{"c":17.29,"h":17.4,"l":16.72,"n":6457,"o":16.83,"t":"2025-09-18T04:00:00Z","v":464045,"vw":17.233967},{"c":16.58,"h":17.37,"l":16.505,"n":7079,"o":17.37,"t":"2025-09-19T04:00:00Z","v":950322,"vw":16.674762},{"c":16.7,"h":16.96,"l":16.5,"n":5609,"o":16.53,"t":"2025-09-22T04:00:00Z","v":448526,"vw":16.681312},{"c":16.44,"h":17.06,"l":16.37,"n":6092,"o":16.86,"t":"2025-09-23T04:00:00Z","v":484806,"vw":16.517721},{"c":15.87,"h":16.54,"l":15.83,"n":4417,"o":16.44,"t":"2025-09-24T04:00:00Z","v":196209,"vw":15.96507},{"c":15.9,"h":15.94,"l":15.54,"n":4898,"o":15.73,"t":"2025-09-25T04:00:00Z","v":205488,"vw":15.822085},{"c":16.04,"h":16.1,"l":15.78,"n":4680,"o":15.92,"t":"2025-09-26T04:00:00Z","v":223437,"vw":16.004758},{"c":15.98,"h":16.21,"l":15.717,"n":6600,"o":16.17,"t":"2025-09-29T04:00:00Z","v":340161,"vw":16.013641},{"c":15.44,"h":16.03,"l":14.925,"n":6373,"o":15.85,"t":"2025-09-30T04:00:00Z","v":333219,"vw":15.316995},{"c":15.21,"h":15.5826,"l":15.02,"n":4942,"o":15.37,"t":"2025-10-01T04:00:00Z","v":265007,"vw":15.19134},{"c":15.04,"h":15.25,"l":14.9,"n":5521,"o":15.16,"t":"2025-10-02T04:00:00Z","v":275310,"vw":15.074643},{"c":14.85,"h":15.28,"l":14.79,"n":5225,"o":15.04,"t":"2025-10-03T04:00:00Z","v":281424,"vw":14.890069},{"c":14.16,"h":15.355,"l":14.105,"n":7319,"o":14.9,"t":"2025-10-06T04:00:00Z","v":439466,"vw":14.242959},{"c":13.88,"h":14.195,"l":13.79,"n":6297,"o":14.1,"t":"2025-10-07T04:00:00Z","v":283520,"vw":13.918398},{"c":13.94,"h":14.23,"l":13.82,"n":7459,"o":13.9,"t":"2025-10-08T04:00:00Z","v":269992,"vw":14.036051},{"c":13.73,"h":13.945,"l":13.6241,"n":5009,"o":13.89,"t":"2025-10-09T04:00:00Z","v":227341,"vw":13.735805},{"c":13.39,"h":13.9999,"l":13.37,"n":5394,"o":13.76,"t":"2025-10-10T04:00:00Z","v":279209,"vw":13.506623},{"c":13.61,"h":13.73,"l":13.37,"n":5120,"o":13.55,"t":"2025-10-13T04:00:00Z","v":258805,"vw":13.616875},{"c":14.31,"h":14.435,"l":13.44,"n":9044,"o":13.44,"t":"2025-10-14T04:00:00Z","v":530342,"vw":14.21322},{"c":13.95,"h":14.6,"l":13.94,"n":6368,"o":14.49,"t":"2025-10-15T04:00:00Z","v":263489,"vw":14.141777},{"c":13.33,"h":14.185,"l":13.25,"n":5548,"o":14.08,"t":"2025-10-16T04:00:00Z","v":267061,"vw":13.45553},{"c":13.53,"h":13.6675,"l":13.27,"n":6391,"o":13.27,"t":"2025-10-17T04:00:00Z","v":271017,"vw":13.490983},{"c":13.75,"h":13.81,"l":13.49,"n":5105,"o":13.68,"t":"2025-10-20T04:00:00Z","v":341414,"vw":13.710015},{"c":14.03,"h":14.18,"l":13.7,"n":5243,"o":13.75,"t":"2025-10-21T04:00:00Z","v":223740,"vw":14.026199},{"c":14.2,"h":14.27,"l":13.97,"n":6800,"o":14.06,"t":"2025-10-22T04:00:00Z","v":270499,"vw":14.161104},{"c":14.31,"h":14.39,"l":14.05,"n":5727,"o":14.23,"t":"2025-10-23T04:00:00Z","v":239348,"vw":14.272745},{"c":14.76,"h":14.84,"l":14.455,"n":5073,"o":14.48,"t":"2025-10-24T04:00:00Z","v":199875,"vw":14.729117},{"c":14.79,"h":14.98,"l":14.605,"n":5216,"o":14.82,"t":"2025-10-27T04:00:00Z","v":174524,"vw":14.759854},{"c":14.65,"h":14.7449,"l":14.435,"n":5697,"o":14.66,"t":"2025-10-28T04:00:00Z","v":246767,"vw":14.608282},{"c":13.93,"h":14.57,"l":13.73,"n":5295,"o":14.55,"t":"2025-10-29T04:00:00Z","v":242411,"vw":14.108796},{"c":13.73,"h":14.295,"l":13.69,"n":6667,"o":13.83,"t":"2025-10-30T04:00:00Z","v":295284,"vw":13.785546},{"c":13.71,"h":13.84,"l":13.56,"n":5387,"o":13.65,"t":"2025-10-31T04:00:00Z","v":265986,"vw":13.717591},{"c":14.65,"h":14.7,"l":13.41,"n":9204,"o":13.72,"t":"2025-11-03T05:00:00Z","v":466612,"vw":14.338371},{"c":13.04,"h":14.32,"l":12.29,"n":18482,"o":14.29,"t":"2025-11-04T05:00:00Z","v":999760,"vw":12.919746},{"c":13.555,"h":13.895,"l":12.83,"n":12921,"o":13.05,"t":"2025-11-05T05:00:00Z","v":644409,"vw":13.565549},{"c":13.66,"h":14.31,"l":13.6,"n":10594,"o":13.66,"t":"2025-11-06T05:00:00Z","v":462445,"vw":13.829161},{"c":14.745,"h":14.98,"l":13.63,"n":11658,"o":13.72,"t":"2025-11-07T05:00:00Z","v":634169,"vw":14.627015},{"c":15.25,"h":15.6,"l":14.7,"n":11425,"o":14.89,"t":"2025-11-10T05:00:00Z","v":607661,"vw":15.257661},{"c":16,"h":16.04,"l":15.1801,"n":7958,"o":15.38,"t":"2025-11-11T05:00:00Z","v":459124,"vw":15.893551},{"c":15.96,"h":16.323,"l":15.75,"n":6365,"o":15.95,"t":"2025-11-12T05:00:00Z","v":378511,"vw":15.997285},{"c":15.93,"h":16.2499,"l":15.7588,"n":8897,"o":15.89,"t":"2025-11-13T05:00:00Z","v":538357,"vw":15.960839},{"c":16.33,"h":16.39,"l":15.71,"n":6751,"o":15.83,"t":"2025-11-14T05:00:00Z","v":372683,"vw":16.219967},{"c":16.01,"h":16.5601,"l":15.72,"n":8353,"o":16.31,"t":"2025-11-17T05:00:00Z","v":450952,"vw":16.194175},{"c":16.36,"h":16.395,"l":15.93,"n":7846,"o":15.97,"t":"2025-11-18T05:00:00Z","v":402473,"vw":16.224381},{"c":16.2,"h":16.54,"l":15.97,"n":8073,"o":16.31,"t":"2025-11-19T05:00:00Z","v":362629,"vw":16.221043},{"c":15.24,"h":16.475,"l":15.135,"n":8896,"o":16.24,"t":"2025-11-20T05:00:00Z","v":392082,"vw":15.551845},{"c":15.54,"h":15.965,"l":15.25,"n":10128,"o":15.33,"t":"2025-11-21T05:00:00Z","v":496144,"vw":15.63165},{"c":15.19,"h":15.47,"l":15.04,"n":15382,"o":15.47,"t":"2025-11-24T05:00:00Z","v":714651,"vw":15.236411},{"c":15.97,"h":16.05,"l":15.255,"n":13680,"o":15.29,"t":"2025-11-25T05:00:00Z","v":690580,"vw":15.865812},{"c":16.28,"h":16.57,"l":15.8513,"n":8903,"o":15.91,"t":"2025-11-26T05:00:00Z","v":456235,"vw":16.297174},{"c":16.2,"h":16.46,"l":16.0652,"n":3996,"o":16.3,"t":"2025-11-28T05:00:00Z","v":159265,"vw":16.227353},{"c":16.29,"h":16.339,"l":15.7,"n":6690,"o":15.98,"t":"2025-12-01T05:00:00Z","v":296272,"vw":16.222038},{"c":16.57,"h":16.66,"l":15.9,"n":6192,"o":16.32,"t":"2025-12-02T05:00:00Z","v":493482,"vw":16.276022},{"c":17.09,"h":17.105,"l":16.58,"n":6310,"o":16.68,"t":"2025-12-03T05:00:00Z","v":283197,"vw":16.964742},{"c":17.23,"h":17.3,"l":16.98,"n":5301,"o":17.01,"t":"2025-12-04T05:00:00Z","v":193906,"vw":17.195262},{"c":17.08,"h":17.38,"l":16.995,"n":6333,"o":17.21,"t":"2025-12-05T05:00:00Z","v":247343,"vw":17.152078},{"c":17.35,"h":17.47,"l":17.0258,"n":7056,"o":17.3,"t":"2025-12-08T05:00:00Z","v":236938,"vw":17.273959},{"c":17.25,"h":17.49,"l":16.77,"n":8914,"o":17.29,"t":"2025-12-09T05:00:00Z","v":309799,"vw":17.155868},{"c":18.07,"h":18.37,"l":17.035,"n":8358,"o":17.22,"t":"2025-12-10T05:00:00Z","v":369659,"vw":17.971659},{"c":18.01,"h":18.35,"l":17.78,"n":7483,"o":18.11,"t":"2025-12-11T05:00:00Z","v":383931,"vw":18.090435},{"c":17.38,"h":18.1739,"l":17.29,"n":5762,"o":18.16,"t":"2025-12-12T05:00:00Z","v":440311,"vw":17.467729},{"c":16.63,"h":17.745,"l":16.48,"n":8634,"o":17.44,"t":"2025-12-15T05:00:00Z","v":405741,"vw":16.673634},{"c":16.91,"h":17.31,"l":16.63,"n":9186,"o":16.69,"t":"2025-12-16T05:00:00Z","v":498536,"vw":17.000221},{"c":16.82,"h":17.285,"l":16.75,"n":9587,"o":16.91,"t":"2025-12-17T05:00:00Z","v":492634,"vw":16.9481},{"c":16.82,"h":16.97,"l":16.55,"n":10811,"o":16.96,"t":"2025-12-18T05:00:00Z","v":485974,"vw":16.772496},{"c":16.94,"h":17.1,"l":16.585,"n":9357,"o":16.71,"t":"2025-12-19T05:00:00Z","v":1905487,"vw":16.933412},{"c":17.52,"h":17.55,"l":16.94,"n":6165,"o":16.96,"t":"2025-12-22T05:00:00Z","v":373500,"vw":17.421984},{"c":17.37,"h":17.61,"l":16.9661,"n":7116,"o":17.51,"t":"2025-12-23T05:00:00Z","v":337852,"vw":17.439197},{"c":17.52,"h":17.67,"l":17.26,"n":3142,"o":17.36,"t":"2025-12-24T05:00:00Z","v":117842,"vw":17.450656},{"c":17.62,"h":17.725,"l":17.39,"n":4111,"o":17.48,"t":"2025-12-26T05:00:00Z","v":146843,"vw":17.585528},{"c":17.71,"h":17.765,"l":17.03,"n":5398,"o":17.65,"t":"2025-12-29T05:00:00Z","v":263088,"vw":17.621388},{"c":17.72,"h":17.81,"l":17.52,"n":4495,"o":17.65,"t":"2025-12-30T05:00:00Z","v":162973,"vw":17.717475},{"c":17.69,"h":17.74,"l":17.39,"n":5072,"o":17.72,"t":"2025-12-31T05:00:00Z","v":232573,"vw":17.657215},{"c":17.48,"h":17.76,"l":17.285,"n":6654,"o":17.76,"t":"2026-01-02T05:00:00Z","v":274403,"vw":17.462514},{"c":17.68,"h":18.02,"l":17.42,"n":5767,"o":17.42,"t":"2026-01-05T05:00:00Z","v":244391,"vw":17.758438},{"c":16.99,"h":17.62,"l":16.79,"n":6343,"o":17.62,"t":"2026-01-06T05:00:00Z","v":280271,"vw":17.034155},{"c":16.89,"h":17.165,"l":16.5611,"n":6455,"o":17.14,"t":"2026-01-07T05:00:00Z","v":345438,"vw":16.813437},{"c":17.11,"h":17.15,"l":16.69,"n":5387,"o":16.75,"t":"2026-01-08T05:00:00Z","v":240764,"vw":17.026371},{"c":17.55,"h":17.7836,"l":16.88,"n":4810,"o":17.12,"t":"2026-01-09T05:00:00Z","v":246171,"vw":17.498664},{"c":16.7,"h":17.37,"l":16.595,"n":4599,"o":17.37,"t":"2026-01-12T05:00:00Z","v":215894,"vw":16.768937},{"c":16.58,"h":16.79,"l":16.45,"n":4627,"o":16.72,"t":"2026-01-13T05:00:00Z","v":276658,"vw":16.615521},{"c":16.47,"h":16.67,"l":16.19,"n":4774,"o":16.53,"t":"2026-01-14T05:00:00Z","v":247093,"vw":16.399277},{"c":16.55,"h":16.96,"l":16.39,"n":5033,"o":16.52,"t":"2026-01-15T05:00:00Z","v":329750,"vw":16.604005},{"c":16.64,"h":16.7,"l":16.46,"n":4076,"o":16.52,"t":"2026-01-16T05:00:00Z","v":236590,"vw":16.603256},{"c":15.75,"h":16.33,"l":15.71,"n":5957,"o":16.19,"t":"2026-01-20T05:00:00Z","v":228938,"vw":15.8638},{"c":16.38,"h":16.39,"l":15.76,"n":5044,"o":15.76,"t":"2026-01-21T05:00:00Z","v":274257,"vw":16.276736},{"c":16.66,"h":17.27,"l":16.52,"n":6934,"o":16.55,"t":"2026-01-22T05:00:00Z","v":298639,"vw":16.738478},{"c":15.91,"h":16.5837,"l":15.81,"n":4260,"o":16.51,"t":"2026-01-23T05:00:00Z","v":181605,"vw":15.963273},{"c":16.17,"h":16.315,"l":15.77,"n":5285,"o":15.85,"t":"2026-01-26T05:00:00Z","v":193183,"vw":16.145184},{"c":15.81,"h":16.16,"l":15.56,"n":5328,"o":16.14,"t":"2026-01-27T05:00:00Z","v":247629,"vw":15.884198},{"c":12.955,"h":15.16,"l":12.8999,"n":18969,"o":15.16,"t":"2026-01-28T05:00:00Z","v":1137839,"vw":13.521933},{"c":12.79,"h":13.087,"l":12.53,"n":13961,"o":13.04,"t":"2026-01-29T05:00:00Z","v":737190,"vw":12.793484},{"c":12.79,"h":12.86,"l":12.31,"n":8035,"o":12.68,"t":"2026-01-30T05:00:00Z","v":602753,"vw":12.674722},{"c":12.87,"h":13.17,"l":12.64,"n":11861,"o":12.75,"t":"2026-02-02T05:00:00Z","v":637337,"vw":12.894327},{"c":11.99,"h":13.015,"l":11.75,"n":11141,"o":12.75,"t":"2026-02-03T05:00:00Z","v":717049,"vw":12.058567},{"c":11.57,"h":12.165,"l":11.51,"n":11525,"o":12.02,"t":"2026-02-04T05:00:00Z","v":636799,"vw":11.676972},{"c":11.28,"h":11.75,"l":10.9891,"n":17270,"o":11.58,"t":"2026-02-05T05:00:00Z","v":878083,"vw":11.252733},{"c":11.45,"h":11.8,"l":11.27,"n":10602,"o":11.43,"t":"2026-02-06T05:00:00Z","v":719640,"vw":11.45865},{"c":11.23,"h":11.6,"l":11.21,"n":9420,"o":11.38,"t":"2026-02-09T05:00:00Z","v":396873,"vw":11.347771},{"c":11.35,"h":11.64,"l":11.2,"n":10559,"o":11.21,"t":"2026-02-10T05:00:00Z","v":531430,"vw":11.406485},{"c":10.91,"h":11.36,"l":10.82,"n":8589,"o":11.36,"t":"2026-02-11T05:00:00Z","v":481063,"vw":10.991148},{"c":10.7,"h":11.295,"l":10.33,"n":12238,"o":10.99,"t":"2026-02-12T05:00:00Z","v":790090,"vw":10.654675},{"c":10.86,"h":10.935,"l":10.49,"n":8446,"o":10.7,"t":"2026-02-13T05:00:00Z","v":684791,"vw":10.795818},{"c":11,"h":11.16,"l":10.725,"n":9246,"o":10.87,"t":"2026-02-17T05:00:00Z","v":583752,"vw":10.981405},{"c":11.47,"h":11.52,"l":10.85,"n":8888,"o":11.01,"t":"2026-02-18T05:00:00Z","v":459352,"vw":11.373135},{"c":11.46,"h":11.65,"l":11.13,"n":7505,"o":11.35,"t":"2026-02-19T05:00:00Z","v":467765,"vw":11.491465},{"c":10.78,"h":11.36,"l":10.59,"n":9498,"o":11.35,"t":"2026-02-20T05:00:00Z","v":597813,"vw":10.805827},{"c":10.42,"h":10.75,"l":10.25,"n":8367,"o":10.63,"t":"2026-02-23T05:00:00Z","v":493844,"vw":10.42158},{"c":10.82,"h":10.88,"l":10.37,"n":10070,"o":10.49,"t":"2026-02-24T05:00:00Z","v":535991,"vw":10.712504},{"c":11.7,"h":11.72,"l":10.985,"n":10482,"o":11.01,"t":"2026-02-25T05:00:00Z","v":545164,"vw":11.504947},{"c":12.67,"h":12.73,"l":11.885,"n":14314,"o":11.93,"t":"2026-02-26T05:00:00Z","v":844531,"vw":12.514925},{"c":15.75,"h":16.51,"l":14.5,"n":37666,"o":15.275,"t":"2026-02-27T05:00:00Z","v":2627548,"vw":15.755935},{"c":16.75,"h":16.815,"l":15.0401,"n":19975,"o":15.21,"t":"2026-03-02T05:00:00Z","v":1227200,"vw":16.347539},{"c":16.96,"h":17.29,"l":16.14,"n":16196,"o":16.33,"t":"2026-03-03T05:00:00Z","v":829695,"vw":16.814466},{"c":17.05,"h":17.15,"l":16.615,"n":11018,"o":16.91,"t":"2026-03-04T05:00:00Z","v":451762,"vw":16.972735},{"c":18.86,"h":18.96,"l":16.72,"n":17654,"o":16.81,"t":"2026-03-05T05:00:00Z","v":998373,"vw":18.322792},{"c":18.15,"h":19.1,"l":17.6,"n":16898,"o":18.67,"t":"2026-03-06T05:00:00Z","v":869530,"vw":18.159212},{"c":18.31,"h":18.6,"l":17.83,"n":13135,"o":18,"t":"2026-03-09T04:00:00Z","v":707489,"vw":18.268461},{"c":18.32,"h":18.49,"l":17.8,"n":11099,"o":18.07,"t":"2026-03-10T04:00:00Z","v":586469,"vw":18.27502},{"c":17.19,"h":18.44,"l":16.93,"n":8618,"o":18.27,"t":"2026-03-11T04:00:00Z","v":405190,"vw":17.279013},{"c":16.86,"h":17.27,"l":16.65,"n":11670,"o":16.83,"t":"2026-03-12T04:00:00Z","v":607431,"vw":16.92113},{"c":16.73,"h":17.32,"l":16.64,"n":9762,"o":16.86,"t":"2026-03-13T04:00:00Z","v":469537,"vw":16.807747},{"c":17.11,"h":17.44,"l":16.96,"n":7441,"o":17,"t":"2026-03-16T04:00:00Z","v":498853,"vw":17.144475},{"c":17.57,"h":17.655,"l":17.125,"n":8420,"o":17.29,"t":"2026-03-17T04:00:00Z","v":356707,"vw":17.488191},{"c":17.53,"h":17.72,"l":17.14,"n":8608,"o":17.35,"t":"2026-03-18T04:00:00Z","v":413869,"vw":17.552223},{"c":17.77,"h":18.04,"l":17.1088,"n":8274,"o":17.3,"t":"2026-03-19T04:00:00Z","v":350435,"vw":17.700745},{"c":17.46,"h":18.03,"l":17.4,"n":9387,"o":17.71,"t":"2026-03-20T04:00:00Z","v":936303,"vw":17.546038},{"c":18.38,"h":18.67,"l":17.72,"n":7405,"o":17.72,"t":"2026-03-23T04:00:00Z","v":435200,"vw":18.369843},{"c":17.81,"h":18.67,"l":17.78,"n":7643,"o":18.18,"t":"2026-03-24T04:00:00Z","v":319189,"vw":17.990118},{"c":17.83,"h":18.075,"l":17.52,"n":7758,"o":18,"t":"2026-03-25T04:00:00Z","v":325044,"vw":17.818353},{"c":17.61,"h":18.07,"l":17.43,"n":6708,"o":17.65,"t":"2026-03-26T04:00:00Z","v":255913,"vw":17.637548},{"c":16.85,"h":17.585,"l":16.67,"n":7173,"o":17.37,"t":"2026-03-27T04:00:00Z","v":369834,"vw":16.888748},{"c":17.24,"h":17.44,"l":16.69,"n":6374,"o":17.03,"t":"2026-03-30T04:00:00Z","v":354575,"vw":17.231899},{"c":17.5,"h":17.91,"l":17.25,"n":6787,"o":17.47,"t":"2026-03-31T04:00:00Z","v":290398,"vw":17.45082},{"c":17.78,"h":17.99,"l":17.485,"n":6215,"o":17.59,"t":"2026-04-01T04:00:00Z","v":228219,"vw":17.787563},{"c":17.78,"h":18.01,"l":17.2001,"n":6271,"o":17.43,"t":"2026-04-02T04:00:00Z","v":269070,"vw":17.808798},{"c":18.04,"h":18.23,"l":17.58,"n":5895,"o":17.68,"t":"2026-04-06T04:00:00Z","v":234070,"vw":18.009946},{"c":18.41,"h":18.449,"l":17.92,"n":6205,"o":17.99,"t":"2026-04-07T04:00:00Z","v":236754,"vw":18.300948},{"c":18.83,"h":19.21,"l":18.62,"n":4966,"o":19.12,"t":"2026-04-08T04:00:00Z","v":240313,"vw":18.850358},{"c":19.2,"h":19.22,"l":18.47,"n":5811,"o":18.77,"t":"2026-04-09T04:00:00Z","v":271837,"vw":19.07131},{"c":19.12,"h":19.44,"l":18.84,"n":3577,"o":19.2,"t":"2026-04-10T04:00:00Z","v":182940,"vw":19.073304},{"c":19.62,"h":19.705,"l":18.99,"n":6180,"o":18.99,"t":"2026-04-13T04:00:00Z","v":384193,"vw":19.531956},{"c":19.84,"h":19.93,"l":19.56,"n":5281,"o":19.64,"t":"2026-04-14T04:00:00Z","v":237310,"vw":19.793192},{"c":20.48,"h":20.65,"l":19.88,"n":5215,"o":19.95,"t":"2026-04-15T04:00:00Z","v":258193,"vw":20.481252},{"c":20.38,"h":20.79,"l":20.07,"n":6331,"o":20.44,"t":"2026-04-16T04:00:00Z","v":449423,"vw":20.365},{"c":21.09,"h":21.45,"l":20.695,"n":5265,"o":20.84,"t":"2026-04-17T04:00:00Z","v":259712,"vw":21.109446},{"c":21.35,"h":21.39,"l":21.03,"n":5343,"o":21.08,"t":"2026-04-20T04:00:00Z","v":200210,"vw":21.289874},{"c":20.99,"h":21.72,"l":20.97,"n":7394,"o":21.38,"t":"2026-04-21T04:00:00Z","v":336205,"vw":21.170126},{"c":20.95,"h":21.23,"l":20.79,"n":5870,"o":21.1,"t":"2026-04-22T04:00:00Z","v":327554,"vw":20.948582},{"c":20.74,"h":20.93,"l":20.3901,"n":6233,"o":20.85,"t":"2026-04-23T04:00:00Z","v":358495,"vw":20.770261},{"c":21.15,"h":21.22,"l":20.47,"n":5405,"o":20.7,"t":"2026-04-24T04:00:00Z","v":249222,"vw":21.096914},{"c":21.94,"h":22.1,"l":21.135,"n":6341,"o":21.19,"t":"2026-04-27T04:00:00Z","v":268668,"vw":21.90298},{"c":22.17,"h":22.475,"l":21.95,"n":5870,"o":22.09,"t":"2026-04-28T04:00:00Z","v":280701,"vw":22.215459},{"c":21.91,"h":22.4,"l":21.4777,"n":7068,"o":22.11,"t":"2026-04-29T04:00:00Z","v":291031,"vw":21.924008},{"c":21.79,"h":22.15,"l":21.52,"n":5878,"o":22.038,"t":"2026-04-30T04:00:00Z","v":461125,"vw":21.870388},{"c":22.23,"h":22.55,"l":21.82,"n":8554,"o":22.09,"t":"2026-05-01T04:00:00Z","v":458707,"vw":22.134312},{"c":21.39,"h":22.34,"l":20.38,"n":7666,"o":22.08,"t":"2026-05-04T04:00:00Z","v":442925,"vw":21.525919},{"c":21.38,"h":21.86,"l":21.28,"n":8708,"o":21.6,"t":"2026-05-05T04:00:00Z","v":343267,"vw":21.463932},{"c":21.29,"h":21.665,"l":21.2,"n":8396,"o":21.51,"t":"2026-05-06T04:00:00Z","v":333456,"vw":21.387847},{"c":20.88,"h":21.69,"l":20.74,"n":12775,"o":21.54,"t":"2026-05-07T04:00:00Z","v":646794,"vw":21.006705},{"c":19.18,"h":20.76,"l":16.69,"n":19315,"o":20.57,"t":"2026-05-08T04:00:00Z","v":1314453,"vw":18.427736},{"c":17.14,"h":19.93,"l":16.85,"n":15058,"o":19.13,"t":"2026-05-11T04:00:00Z","v":820780,"vw":17.604475},{"c":16.78,"h":17.35,"l":16.64,"n":12829,"o":17.14,"t":"2026-05-12T04:00:00Z","v":768031,"vw":16.875987},{"c":14.7,"h":16.75,"l":14.56,"n":17517,"o":16.56,"t":"2026-05-13T04:00:00Z","v":953056,"vw":15.17507},{"c":14.72,"h":15.34,"l":14.58,"n":16745,"o":14.88,"t":"2026-05-14T04:00:00Z","v":1333191,"vw":14.801381},{"c":15.16,"h":15.63,"l":14.28,"n":9248,"o":14.68,"t":"2026-05-15T04:00:00Z","v":634594,"vw":15.078836},{"c":14.86,"h":15.675,"l":14.75,"n":7362,"o":15.05,"t":"2026-05-18T04:00:00Z","v":542674,"vw":14.99706},{"c":14.71,"h":15.09,"l":14.4919,"n":8103,"o":15.09,"t":"2026-05-19T04:00:00Z","v":548310,"vw":14.704226},{"c":14.54,"h":14.97,"l":14.26,"n":8382,"o":14.72,"t":"2026-05-20T04:00:00Z","v":483693,"vw":14.563943},{"c":14.62,"h":14.83,"l":14.08,"n":7760,"o":14.4,"t":"2026-05-21T04:00:00Z","v":414022,"vw":14.523634},{"c":14.64,"h":15.2,"l":14.36,"n":6343,"o":14.69,"t":"2026-05-22T04:00:00Z","v":436091,"vw":14.592001},{"c":15.04,"h":15.185,"l":14.64,"n":8067,"o":14.64,"t":"2026-05-26T04:00:00Z","v":372196,"vw":15.023984},{"c":15.05,"h":15.31,"l":14.56,"n":7369,"o":15.04,"t":"2026-05-27T04:00:00Z","v":449497,"vw":14.970908},{"c":15.41,"h":15.755,"l":15.05,"n":10595,"o":15.05,"t":"2026-05-28T04:00:00Z","v":541764,"vw":15.482386},{"c":15.26,"h":15.68,"l":14.85,"n":9624,"o":15.41,"t":"2026-05-29T04:00:00Z","v":802992,"vw":15.228353},{"c":14.76,"h":15.37,"l":14.71,"n":6889,"o":15.24,"t":"2026-06-01T04:00:00Z","v":955452,"vw":14.863317},{"c":14.44,"h":14.775,"l":14.195,"n":8587,"o":14.61,"t":"2026-06-02T04:00:00Z","v":335733,"vw":14.408444},{"c":14.02,"h":14.52,"l":13.97,"n":10157,"o":14.43,"t":"2026-06-03T04:00:00Z","v":444923,"vw":14.098171},{"c":15.04,"h":15.06,"l":14.22,"n":7265,"o":14.22,"t":"2026-06-04T04:00:00Z","v":362166,"vw":14.845975},{"c":16.01,"h":16.04,"l":15.07,"n":11495,"o":15.09,"t":"2026-06-05T04:00:00Z","v":582164,"vw":15.799365},{"c":15.2,"h":16.14,"l":14.73,"n":15063,"o":16.14,"t":"2026-06-08T04:00:00Z","v":956580,"vw":15.018811},{"c":15.54,"h":15.79,"l":15.165,"n":11619,"o":15.22,"t":"2026-06-09T04:00:00Z","v":618677,"vw":15.517434},{"c":15.24,"h":15.5,"l":15.04,"n":11550,"o":15.5,"t":"2026-06-10T04:00:00Z","v":496321,"vw":15.213462},{"c":15.52,"h":15.56,"l":14.4395,"n":11245,"o":15.24,"t":"2026-06-11T04:00:00Z","v":609466,"vw":15.136859},{"c":15.69,"h":15.865,"l":15.32,"n":10432,"o":15.5,"t":"2026-06-12T04:00:00Z","v":580441,"vw":15.634353},{"c":15.5,"h":15.89,"l":15.36,"n":9546,"o":15.82,"t":"2026-06-15T04:00:00Z","v":559499,"vw":15.590329},{"c":15.65,"h":16.0478,"l":15.5,"n":13941,"o":15.64,"t":"2026-06-16T04:00:00Z","v":1002277,"vw":15.691716},{"c":15,"h":15.98,"l":14.56,"n":21795,"o":15.52,"t":"2026-06-17T04:00:00Z","v":1213293,"vw":15.281311},{"c":14.94,"h":15.535,"l":14.7,"n":14725,"o":15.07,"t":"2026-06-18T04:00:00Z","v":6534971,"vw":14.955257},{"c":15.86,"h":15.95,"l":14.85,"n":17036,"o":14.99,"t":"2026-06-22T04:00:00Z","v":1028261,"vw":15.583498},{"c":17.6,"h":17.62,"l":15.87,"n":13191,"o":16.01,"t":"2026-06-23T04:00:00Z","v":873330,"vw":17.286443},{"c":18,"h":18.35,"l":17.7,"n":16525,"o":17.84,"t":"2026-06-24T04:00:00Z","v":999457,"vw":17.96026},{"c":18.18,"h":18.25,"l":17.75,"n":10233,"o":18,"t":"2026-06-25T04:00:00Z","v":603448,"vw":18.042401},{"c":18.93,"h":18.98,"l":17.745,"n":9965,"o":18.28,"t":"2026-06-26T04:00:00Z","v":1062768,"vw":18.880976},{"c":18.75,"h":19,"l":18.265,"n":9900,"o":18.98,"t":"2026-06-29T04:00:00Z","v":510491,"vw":18.665762},{"c":18.99,"h":19.02,"l":18.205,"n":8539,"o":18.59,"t":"2026-06-30T04:00:00Z","v":517065,"vw":18.73727},{"c":19.13,"h":19.48,"l":19.045,"n":9854,"o":19.19,"t":"2026-07-01T04:00:00Z","v":471361,"vw":19.154934},{"c":18.28,"h":19.415,"l":18.22,"n":9235,"o":19.23,"t":"2026-07-02T04:00:00Z","v":420806,"vw":18.519211},{"c":18.33,"h":18.44,"l":17.83,"n":9948,"o":18.16,"t":"2026-07-06T04:00:00Z","v":419918,"vw":18.297212},{"c":18.03,"h":18.62,"l":17.36,"n":9459,"o":18.54,"t":"2026-07-07T04:00:00Z","v":341870,"vw":18.141592},{"c":17.51,"h":17.92,"l":17.3,"n":8254,"o":17.84,"t":"2026-07-08T04:00:00Z","v":431269,"vw":17.505028},{"c":18.27,"h":18.36,"l":17.12,"n":6584,"o":17.51,"t":"2026-07-09T04:00:00Z","v":257862,"vw":18.151711},{"c":18.49,"h":18.59,"l":18.27,"n":5585,"o":18.31,"t":"2026-07-10T04:00:00Z","v":174192,"vw":18.46136},{"c":18.29,"h":18.9,"l":18.23,"n":6260,"o":18.73,"t":"2026-07-13T04:00:00Z","v":228316,"vw":18.374296},{"c":17.96,"h":18.44,"l":17.79,"n":7050,"o":18.05,"t":"2026-07-14T04:00:00Z","v":280869,"vw":18.124897},{"c":18.03,"h":18.3099,"l":17.83,"n":6484,"o":18.16,"t":"2026-07-15T04:00:00Z","v":261089,"vw":18.026764},{"c":18.41,"h":18.53,"l":18.04,"n":6027,"o":18.06,"t":"2026-07-16T04:00:00Z","v":324402,"vw":18.381143},{"c":18.12,"h":18.44,"l":17.74,"n":7202,"o":18.24,"t":"2026-07-17T04:00:00Z","v":240151,"vw":18.136129},{"c":17.37,"h":18.135,"l":17.34,"n":6648,"o":18.135,"t":"2026-07-20T04:00:00Z","v":258597,"vw":17.49976},{"c":17.46,"h":17.47,"l":17,"n":7032,"o":17.23,"t":"2026-07-21T04:00:00Z","v":350061,"vw":17.314472},{"c":16.9,"h":17.415,"l":16.67,"n":7486,"o":17.36,"t":"2026-07-22T04:00:00Z","v":340669,"vw":16.88015},{"c":16.15,"h":16.77,"l":15.74,"n":7003,"o":16.69,"t":"2026-07-23T04:00:00Z","v":390169,"vw":16.091504},{"c":16.98,"h":17.245,"l":16.21,"n":8029,"o":16.26,"t":"2026-07-24T04:00:00Z","v":722488,"vw":17.002426},{"c":17.91,"h":18.16,"l":17.15,"n":5996,"o":17.15,"t":"2026-07-27T04:00:00Z","v":255244,"vw":17.878606},{"c":18.04,"h":18.6,"l":17.88,"n":7367,"o":18.17,"t":"2026-07-28T04:00:00Z","v":323821,"vw":18.115148},{"c":17.61,"h":18.25,"l":17.51,"n":6864,"o":17.96,"t":"2026-07-29T04:00:00Z","v":440324,"vw":17.733196},{"c":17.35,"h":17.57,"l":17.02,"n":4562,"o":17.46,"t":"2026-07-30T04:00:00Z","v":221745,"vw":17.28076},{"c":17.37,"h":17.49,"l":16.89,"n":7619,"o":17.17,"t":"2026-07-31T04:00:00Z","v":334498,"vw":17.284182},{"c":17.45,"h":17.97,"l":17.39,"n":5110,"o":17.57,"t":"2026-08-03T04:00:00Z","v":292045,"vw":17.480415},{"c":17.63,"h":17.8,"l":17.25,"n":6954,"o":17.39,"t":"2026-08-04T04:00:00Z","v":381619,"vw":17.57885},{"c":17.19,"h":17.645,"l":17.17,"n":6085,"o":17.63,"t":"2026-08-05T04:00:00Z","v":389974,"vw":17.284807},{"c":18.15,"h":18.25,"l":17.24,"n":8599,"o":17.24,"t":"2026-08-06T04:00:00Z","v":473911,"vw":17.964908},{"c":19.79,"h":21.49,"l":19.62,"n":18671,"o":20.33,"t":"2026-08-07T04:00:00Z","v":1098857,"vw":20.187912},{"c":18.96,"h":20.18,"l":18.83,"n":12796,"o":19.69,"t":"2026-08-10T04:00:00Z","v":849409,"vw":19.133595},{"c":18.74,"h":19.306,"l":18.33,"n":7221,"o":19.26,"t":"2026-08-11T04:00:00Z","v":422571,"vw":18.742669},{"c":19.58,"h":19.945,"l":18.67,"n":7241,"o":18.67,"t":"2026-08-12T04:00:00Z","v":329298,"vw":19.543893},{"c":20.25,"h":21.27,"l":19.9,"n":6695,"o":19.92,"t":"2026-08-13T04:00:00Z","v":427218,"vw":20.433134},{"c":20.6,"h":20.99,"l":20.01,"n":7094,"o":20.21,"t":"2026-08-14T04:00:00Z","v":329229,"vw":20.619679},{"c":20.23,"h":20.8524,"l":20.16,"n":7598,"o":20.69,"t":"2026-08-17T04:00:00Z","v":458871,"vw":20.33246},{"c":19.65,"h":20.29,"l":19.565,"n":8535,"o":20.2,"t":"2026-08-18T04:00:00Z","v":323366,"vw":19.733028},{"c":19.44,"h":19.9909,"l":19.3194,"n":8668,"o":19.62,"t":"2026-08-19T04:00:00Z","v":347728,"vw":19.524719},{"c":18.63,"h":19.34,"l":18.416,"n":6362,"o":19.34,"t":"2026-08-20T04:00:00Z","v":240531,"vw":18.700249},{"c":19.58,"h":19.725,"l":18.9089,"n":6189,"o":18.97,"t":"2026-08-21T04:00:00Z","v":434643,"vw":19.543015},{"c":20.17,"h":20.3,"l":19.6501,"n":6593,"o":19.88,"t":"2026-08-24T04:00:00Z","v":318954,"vw":20.066654},{"c":19.68,"h":20.155,"l":19.575,"n":6523,"o":20.14,"t":"2026-08-25T04:00:00Z","v":297882,"vw":19.724869},{"c":19.45,"h":19.9599,"l":19.24,"n":6084,"o":19.56,"t":"2026-08-26T04:00:00Z","v":298733,"vw":19.454125},{"c":19.29,"h":19.435,"l":18.8477,"n":5840,"o":19.28,"t":"2026-08-27T04:00:00Z","v":297806,"vw":19.253236},{"c":19.14,"h":19.7,"l":19.09,"n":6322,"o":19.39,"t":"2026-08-28T04:00:00Z","v":248979,"vw":19.261414},{"c":18.82,"h":19.34,"l":18.79,"n":6099,"o":19.09,"t":"2026-08-31T04:00:00Z","v":352346,"vw":18.976388},{"c":18.34,"h":18.72,"l":18.26,"n":7943,"o":18.66,"t":"2026-09-01T04:00:00Z","v":377857,"vw":18.434709},{"c":18.75,"h":18.83,"l":18.27,"n":5954,"o":18.41,"t":"2026-09-02T04:00:00Z","v":246149,"vw":18.676563},{"c":18.99,"h":19.54,"l":18.89,"n":5250,"o":18.98,"t":"2026-09-03T04:00:00Z","v":214389,"vw":19.039035},{"c":19.02,"h":19.41,"l":18.4401,"n":4485,"o":18.69,"t":"2026-09-04T04:00:00Z","v":222147,"vw":19.088337},{"c":19.11,"h":19.13,"l":18.42,"n":6021,"o":18.75,"t":"2026-09-08T04:00:00Z","v":302587,"vw":18.937771},{"c":19.14,"h":19.5,"l":18.551,"n":6368,"o":18.9,"t":"2026-09-09T04:00:00Z","v":672718,"vw":19.272093},{"c":18.77,"h":19.06,"l":18.5,"n":5703,"o":19.03,"t":"2026-09-10T04:00:00Z","v":221572,"vw":18.799847},{"c":18.93,"h":19.22,"l":18.7078,"n":6384,"o":19.06,"t":"2026-09-11T04:00:00Z","v":500868,"vw":18.959907},{"c":19.39,"h":19.455,"l":18.6858,"n":5309,"o":18.93,"t":"2026-09-14T04:00:00Z","v":343014,"vw":19.301888},{"c":19.29,"h":19.48,"l":18.86,"n":6505,"o":19.23,"t":"2026-09-15T04:00:00Z","v":341037,"vw":19.223492},{"c":20.07,"h":20.13,"l":19.12,"n":9114,"o":19.12,"t":"2026-09-16T04:00:00Z","v":586323,"vw":19.942119},{"c":20.57,"h":20.61,"l":19.83,"n":7305,"o":20.32,"t":"2026-09-17T04:00:00Z","v":615776,"vw":20.396618},{"c":21,"h":21.21,"l":19.8,"n":7540,"o":20.38,"t":"2026-09-18T04:00:00Z","v":857029,"vw":20.936355},{"c":20.6,"h":21.16,"l":20.3,"n":13283,"o":21.16,"t":"2026-09-21T04:00:00Z","v":910808,"vw":20.60289},{"c":20.58,"h":21.29,"l":20.01,"n":7755,"o":20.98,"t":"2026-09-22T04:00:00Z","v":446301,"vw":20.520051},{"c":20.11,"h":20.39,"l":19.6,"n":7823,"o":20.39,"t":"2026-09-23T04:00:00Z","v":445933,"vw":20.076499},{"c":20.24,"h":20.86,"l":20.11,"n":7110,"o":20.11,"t":"2026-09-24T04:00:00Z","v":504339,"vw":20.399023},{"c":20.65,"h":20.72,"l":20.1,"n":6165,"o":20.22,"t":"2026-09-25T04:00:00Z","v":364375,"vw":20.526117},{"c":20.05,"h":21.045,"l":19.46,"n":9023,"o":20.65,"t":"2026-09-28T04:00:00Z","v":530241,"vw":20.039475},{"c":19.44,"h":19.91,"l":18.274,"n":8773,"o":19.75,"t":"2026-09-29T04:00:00Z","v":635799,"vw":19.10494},{"c":19.49,"h":19.54,"l":19.06,"n":6778,"o":19.33,"t":"2026-09-30T04:00:00Z","v":421926,"vw":19.418565},{"c":18.86,"h":19.55,"l":18.72,"n":10317,"o":19.37,"t":"2026-10-01T04:00:00Z","v":553484,"vw":18.946474},{"c":18.87,"h":19.8,"l":18.81,"n":7231,"o":19.1,"t":"2026-10-02T04:00:00Z","v":462880,"vw":19.149692},{"c":19.41,"h":19.6,"l":18.59,"n":6125,"o":19.01,"t":"2026-10-05T04:00:00Z","v":417221,"vw":19.341413},{"c":20.04,"h":20.06,"l":19.26,"n":7393,"o":19.6,"t":"2026-10-06T04:00:00Z","v":446120,"vw":19.817103},{"c":20.28,"h":20.46,"l":19.535,"n":6209,"o":19.75,"t":"2026-10-07T04:00:00Z","v":327556,"vw":20.113669},{"c":20.32,"h":20.66,"l":19.94,"n":6154,"o":20.06,"t":"2026-10-08T04:00:00Z","v":388026,"vw":20.284921},{"c":20.03,"h":20.65,"l":19.94,"n":4962,"o":20.3,"t":"2026-10-09T04:00:00Z","v":192890,"vw":20.09793},{"c":19.99,"h":20.41,"l":19.8527,"n":4915,"o":19.95,"t":"2026-10-12T04:00:00Z","v":172330,"vw":20.099727},{"c":20.47,"h":20.48,"l":20.175,"n":6947,"o":20.18,"t":"2026-10-13T04:00:00Z","v":323102,"vw":20.362825},{"c":19.81,"h":20.46,"l":19.63,"n":7092,"o":20.08,"t":"2026-10-14T04:00:00Z","v":393796,"vw":19.911265},{"c":19.95,"h":20.285,"l":19.72,"n":5169,"o":20.1,"t":"2026-10-15T04:00:00Z","v":248952,"vw":19.931717},{"c":19.39,"h":20.4,"l":19.33,"n":9231,"o":20.01,"t":"2026-10-16T04:00:00Z","v":1013463,"vw":19.989018},{"c":19.62,"h":20.155,"l":19.4,"n":6635,"o":19.49,"t":"2026-10-19T04:00:00Z","v":400360,"vw":19.694245},{"c":19.82,"h":20.315,"l":19.62,"n":5765,"o":19.71,"t":"2026-10-20T04:00:00Z","v":239149,"vw":19.878762},{"c":20.55,"h":20.56,"l":19.63,"n":4881,"o":19.93,"t":"2026-10-21T04:00:00Z","v":269748,"vw":20.366555},{"c":19.96,"h":20.94,"l":19.84,"n":4950,"o":20.46,"t":"2026-10-22T04:00:00Z","v":254964,"vw":20.201401}],"volatilityBars":[{"c":20.69,"h":20.69,"l":20.69,"n":1,"o":20.69,"t":"2026-09-22T08:00:00Z","v":100,"vw":20.69},{"c":21.075,"h":21.29,"l":20.93,"n":154,"o":20.98,"t":"2026-09-22T13:30:00Z","v":13305,"vw":21.081056},{"c":20.84,"h":21.075,"l":20.79,"n":87,"o":21.075,"t":"2026-09-22T13:45:00Z","v":4874,"vw":20.872008},{"c":21.01,"h":21.1,"l":20.96,"n":110,"o":20.96,"t":"2026-09-22T14:00:00Z","v":5209,"vw":21.045004},{"c":21.025,"h":21.11,"l":20.96,"n":192,"o":20.96,"t":"2026-09-22T14:15:00Z","v":10184,"vw":21.022753},{"c":20.78,"h":21.025,"l":20.78,"n":156,"o":21.025,"t":"2026-09-22T14:30:00Z","v":7361,"vw":20.924711},{"c":20.775,"h":20.775,"l":20.73,"n":49,"o":20.75,"t":"2026-09-22T14:45:00Z","v":2032,"vw":20.750455},{"c":20.53,"h":20.78,"l":20.53,"n":137,"o":20.735,"t":"2026-09-22T15:00:00Z","v":7441,"vw":20.715556},{"c":20.28,"h":20.575,"l":20.28,"n":263,"o":20.52,"t":"2026-09-22T15:15:00Z","v":16980,"vw":20.441475},{"c":20.045,"h":20.22,"l":20.04,"n":212,"o":20.21,"t":"2026-09-22T15:30:00Z","v":10784,"vw":20.096592},{"c":20.185,"h":20.21,"l":20.01,"n":189,"o":20.04,"t":"2026-09-22T15:45:00Z","v":11387,"vw":20.099849},{"c":20.14,"h":20.23,"l":20.09,"n":78,"o":20.22,"t":"2026-09-22T16:00:00Z","v":3622,"vw":20.15065},{"c":20.13,"h":20.17,"l":20.05,"n":113,"o":20.15,"t":"2026-09-22T16:15:00Z","v":5866,"vw":20.102278},{"c":20.195,"h":20.2,"l":20.11,"n":191,"o":20.14,"t":"2026-09-22T16:30:00Z","v":10047,"vw":20.143291},{"c":20.15,"h":20.22,"l":20.15,"n":80,"o":20.17,"t":"2026-09-22T16:45:00Z","v":3229,"vw":20.181667},{"c":20.135,"h":20.2,"l":20.13,"n":117,"o":20.19,"t":"2026-09-22T17:00:00Z","v":5558,"vw":20.161403},{"c":20.17,"h":20.195,"l":20.07,"n":219,"o":20.1,"t":"2026-09-22T17:15:00Z","v":11308,"vw":20.130925},{"c":20.2,"h":20.21,"l":20.12,"n":126,"o":20.17,"t":"2026-09-22T17:30:00Z","v":5361,"vw":20.166882},{"c":20.385,"h":20.42,"l":20.17,"n":255,"o":20.2,"t":"2026-09-22T17:45:00Z","v":10691,"vw":20.323576},{"c":20.25,"h":20.41,"l":20.25,"n":156,"o":20.385,"t":"2026-09-22T18:00:00Z","v":8726,"vw":20.35267},{"c":20.23,"h":20.31,"l":20.2,"n":215,"o":20.305,"t":"2026-09-22T18:15:00Z","v":9078,"vw":20.241047},{"c":20.25,"h":20.27,"l":20.21,"n":222,"o":20.23,"t":"2026-09-22T18:30:00Z","v":10060,"vw":20.242524},{"c":20.29,"h":20.315,"l":20.27,"n":269,"o":20.27,"t":"2026-09-22T18:45:00Z","v":12070,"vw":20.290108},{"c":20.22,"h":20.33,"l":20.22,"n":345,"o":20.31,"t":"2026-09-22T19:00:00Z","v":19542,"vw":20.298996},{"c":20.635,"h":20.635,"l":20.24,"n":440,"o":20.24,"t":"2026-09-22T19:15:00Z","v":27822,"vw":20.377297},{"c":20.705,"h":20.72,"l":20.56,"n":633,"o":20.635,"t":"2026-09-22T19:30:00Z","v":36597,"vw":20.646654},{"c":20.61,"h":20.845,"l":20.48,"n":1765,"o":20.71,"t":"2026-09-22T19:45:00Z","v":108924,"vw":20.659458},{"c":20.58,"h":20.58,"l":20.58,"n":23,"o":20.58,"t":"2026-09-22T20:00:00Z","v":57239,"vw":20.58},{"c":19.75,"h":20.39,"l":19.75,"n":99,"o":20.39,"t":"2026-09-23T13:30:00Z","v":10229,"vw":20.034266},{"c":19.78,"h":19.78,"l":19.6,"n":52,"o":19.76,"t":"2026-09-23T13:45:00Z","v":2741,"vw":19.706079},{"c":19.85,"h":19.85,"l":19.71,"n":66,"o":19.71,"t":"2026-09-23T14:00:00Z","v":3368,"vw":19.797472},{"c":19.89,"h":20.0275,"l":19.85,"n":310,"o":19.85,"t":"2026-09-23T14:15:00Z","v":18585,"vw":19.929467},{"c":19.7,"h":19.9,"l":19.62,"n":312,"o":19.9,"t":"2026-09-23T14:30:00Z","v":25921,"vw":19.741199},{"c":19.75,"h":19.75,"l":19.67,"n":184,"o":19.68,"t":"2026-09-23T14:45:00Z","v":9027,"vw":19.70819},{"c":19.91,"h":19.91,"l":19.735,"n":165,"o":19.735,"t":"2026-09-23T15:00:00Z","v":7419,"vw":19.847474},{"c":19.785,"h":19.95,"l":19.77,"n":266,"o":19.91,"t":"2026-09-23T15:15:00Z","v":13076,"vw":19.90295},{"c":19.82,"h":19.82,"l":19.77,"n":82,"o":19.785,"t":"2026-09-23T15:30:00Z","v":3788,"vw":19.789754},{"c":19.8,"h":19.84,"l":19.8,"n":123,"o":19.82,"t":"2026-09-23T15:45:00Z","v":7032,"vw":19.819176},{"c":19.94,"h":19.94,"l":19.765,"n":162,"o":19.8,"t":"2026-09-23T16:00:00Z","v":15112,"vw":19.822355},{"c":20.14,"h":20.15,"l":19.92,"n":253,"o":19.945,"t":"2026-09-23T16:15:00Z","v":13261,"vw":20.084763},{"c":20.14,"h":20.14,"l":20.08,"n":99,"o":20.14,"t":"2026-09-23T16:30:00Z","v":6969,"vw":20.110856},{"c":20.06,"h":20.14,"l":20.06,"n":206,"o":20.12,"t":"2026-09-23T16:45:00Z","v":8150,"vw":20.091693},{"c":20.13,"h":20.15,"l":19.99,"n":232,"o":20.06,"t":"2026-09-23T17:00:00Z","v":10257,"vw":20.069713},{"c":20.19,"h":20.2,"l":20.14,"n":136,"o":20.14,"t":"2026-09-23T17:15:00Z","v":3531,"vw":20.179},{"c":20.18,"h":20.205,"l":20.09,"n":229,"o":20.15,"t":"2026-09-23T17:30:00Z","v":10525,"vw":20.142282},{"c":20.16,"h":20.245,"l":20.16,"n":136,"o":20.19,"t":"2026-09-23T17:45:00Z","v":3496,"vw":20.196983},{"c":20.17,"h":20.21,"l":20.16,"n":222,"o":20.17,"t":"2026-09-23T18:00:00Z","v":10208,"vw":20.177633},{"c":20.23,"h":20.29,"l":20.17,"n":273,"o":20.18,"t":"2026-09-23T18:15:00Z","v":14824,"vw":20.22895},{"c":20.225,"h":20.25,"l":20.19,"n":189,"o":20.23,"t":"2026-09-23T18:30:00Z","v":9255,"vw":20.224403},{"c":20.3,"h":20.3,"l":20.2,"n":233,"o":20.21,"t":"2026-09-23T18:45:00Z","v":14096,"vw":20.246553},{"c":20.315,"h":20.32,"l":20.25,"n":302,"o":20.285,"t":"2026-09-23T19:00:00Z","v":18177,"vw":20.287962},{"c":20.22,"h":20.34,"l":20.2,"n":427,"o":20.33,"t":"2026-09-23T19:15:00Z","v":27657,"vw":20.249703},{"c":20.135,"h":20.25,"l":20.105,"n":617,"o":20.2,"t":"2026-09-23T19:30:00Z","v":27819,"vw":20.210202},{"c":20.09,"h":20.21,"l":20.09,"n":1359,"o":20.14,"t":"2026-09-23T19:45:00Z","v":75305,"vw":20.141387},{"c":20.11,"h":20.11,"l":20.11,"n":20,"o":20.11,"t":"2026-09-23T20:00:00Z","v":62853,"vw":20.11},{"c":20.38,"h":20.84,"l":20.11,"n":157,"o":20.11,"t":"2026-09-24T13:30:00Z","v":13295,"vw":20.357821},{"c":20.38,"h":20.44,"l":20.28,"n":142,"o":20.36,"t":"2026-09-24T13:45:00Z","v":5674,"vw":20.363077},{"c":20.57,"h":20.68,"l":20.43,"n":125,"o":20.44,"t":"2026-09-24T14:00:00Z","v":7621,"vw":20.539246},{"c":20.56,"h":20.61,"l":20.5,"n":145,"o":20.545,"t":"2026-09-24T14:15:00Z","v":6134,"vw":20.562234},{"c":20.39,"h":20.61,"l":20.39,"n":87,"o":20.56,"t":"2026-09-24T14:30:00Z","v":4549,"vw":20.539636},{"c":20.49,"h":20.49,"l":20.35,"n":147,"o":20.43,"t":"2026-09-24T14:45:00Z","v":5234,"vw":20.422586},{"c":20.395,"h":20.49,"l":20.3875,"n":148,"o":20.49,"t":"2026-09-24T15:00:00Z","v":8179,"vw":20.42676},{"c":20.3,"h":20.42,"l":20.3,"n":114,"o":20.38,"t":"2026-09-24T15:15:00Z","v":4418,"vw":20.37395},{"c":20.315,"h":20.39,"l":20.31,"n":170,"o":20.36,"t":"2026-09-24T15:30:00Z","v":8361,"vw":20.347167},{"c":20.31,"h":20.43,"l":20.26,"n":370,"o":20.33,"t":"2026-09-24T15:45:00Z","v":48317,"vw":20.399867},{"c":20.33,"h":20.34,"l":20.29,"n":97,"o":20.295,"t":"2026-09-24T16:00:00Z","v":3276,"vw":20.315306},{"c":20.52,"h":20.63,"l":20.3375,"n":301,"o":20.3375,"t":"2026-09-24T16:15:00Z","v":10268,"vw":20.502642},{"c":20.51,"h":20.6,"l":20.45,"n":115,"o":20.51,"t":"2026-09-24T16:30:00Z","v":7276,"vw":20.561804},{"c":20.475,"h":20.5,"l":20.4586,"n":41,"o":20.5,"t":"2026-09-24T16:45:00Z","v":2833,"vw":20.486769},{"c":20.49,"h":20.5,"l":20.395,"n":172,"o":20.44,"t":"2026-09-24T17:00:00Z","v":5593,"vw":20.462569},{"c":20.45,"h":20.505,"l":20.4282,"n":140,"o":20.505,"t":"2026-09-24T17:15:00Z","v":6047,"vw":20.471155},{"c":20.5,"h":20.5,"l":20.45,"n":109,"o":20.46,"t":"2026-09-24T17:30:00Z","v":4416,"vw":20.475143},{"c":20.58,"h":20.58,"l":20.5,"n":142,"o":20.51,"t":"2026-09-24T17:45:00Z","v":5303,"vw":20.524837},{"c":20.62,"h":20.63,"l":20.55,"n":134,"o":20.58,"t":"2026-09-24T18:00:00Z","v":4767,"vw":20.584927},{"c":20.76,"h":20.775,"l":20.63,"n":307,"o":20.66,"t":"2026-09-24T18:15:00Z","v":13437,"vw":20.665887},{"c":20.73,"h":20.765,"l":20.69,"n":115,"o":20.765,"t":"2026-09-24T18:30:00Z","v":5177,"vw":20.726631},{"c":20.81,"h":20.86,"l":20.75,"n":217,"o":20.76,"t":"2026-09-24T18:45:00Z","v":10364,"vw":20.802572},{"c":20.65,"h":20.81,"l":20.65,"n":202,"o":20.81,"t":"2026-09-24T19:00:00Z","v":14354,"vw":20.738493},{"c":20.56,"h":20.63,"l":20.54,"n":205,"o":20.62,"t":"2026-09-24T19:15:00Z","v":12015,"vw":20.609206},{"c":20.375,"h":20.57,"l":20.34,"n":656,"o":20.535,"t":"2026-09-24T19:30:00Z","v":42676,"vw":20.440443},{"c":20.25,"h":20.44,"l":20.19,"n":1503,"o":20.38,"t":"2026-09-24T19:45:00Z","v":101968,"vw":20.313826},{"c":20.24,"h":20.24,"l":20.24,"n":27,"o":20.24,"t":"2026-09-24T20:00:00Z","v":81127,"vw":20.24},{"c":20.15,"h":20.325,"l":20.145,"n":33,"o":20.22,"t":"2026-09-25T13:30:00Z","v":2850,"vw":20.22781},{"c":20.24,"h":20.24,"l":20.1,"n":61,"o":20.15,"t":"2026-09-25T13:45:00Z","v":5415,"vw":20.116695},{"c":20.21,"h":20.25,"l":20.19,"n":19,"o":20.21,"t":"2026-09-25T14:00:00Z","v":1292,"vw":20.212083},{"c":20.2,"h":20.3,"l":20.2,"n":42,"o":20.3,"t":"2026-09-25T14:15:00Z","v":812,"vw":20.246719},{"c":20.375,"h":20.41,"l":20.205,"n":172,"o":20.21,"t":"2026-09-25T14:30:00Z","v":10045,"vw":20.334887},{"c":20.38,"h":20.42,"l":20.3,"n":118,"o":20.41,"t":"2026-09-25T14:45:00Z","v":5802,"vw":20.38208},{"c":20.345,"h":20.43,"l":20.345,"n":108,"o":20.41,"t":"2026-09-25T15:00:00Z","v":4102,"vw":20.403445},{"c":20.44,"h":20.44,"l":20.37,"n":111,"o":20.37,"t":"2026-09-25T15:15:00Z","v":2471,"vw":20.410187},{"c":20.34,"h":20.46,"l":20.34,"n":84,"o":20.44,"t":"2026-09-25T15:30:00Z","v":2851,"vw":20.411866},{"c":20.27,"h":20.33,"l":20.1711,"n":231,"o":20.33,"t":"2026-09-25T15:45:00Z","v":20148,"vw":20.251249},{"c":20.35,"h":20.44,"l":20.25,"n":343,"o":20.25,"t":"2026-09-25T16:00:00Z","v":15937,"vw":20.340958},{"c":20.29,"h":20.35,"l":20.26,"n":158,"o":20.335,"t":"2026-09-25T16:15:00Z","v":14561,"vw":20.312567},{"c":20.24,"h":20.3,"l":20.195,"n":108,"o":20.3,"t":"2026-09-25T16:30:00Z","v":3480,"vw":20.257174},{"c":20.21,"h":20.25,"l":20.19,"n":69,"o":20.24,"t":"2026-09-25T16:45:00Z","v":4206,"vw":20.217823},{"c":20.27,"h":20.3,"l":20.21,"n":123,"o":20.21,"t":"2026-09-25T17:00:00Z","v":3940,"vw":20.264611},{"c":20.31,"h":20.325,"l":20.275,"n":96,"o":20.275,"t":"2026-09-25T17:15:00Z","v":4669,"vw":20.299573},{"c":20.27,"h":20.29,"l":20.2,"n":107,"o":20.29,"t":"2026-09-25T17:30:00Z","v":4306,"vw":20.26},{"c":20.255,"h":20.26,"l":20.22,"n":59,"o":20.24,"t":"2026-09-25T17:45:00Z","v":2821,"vw":20.245},{"c":20.24,"h":20.285,"l":20.24,"n":112,"o":20.27,"t":"2026-09-25T18:00:00Z","v":4513,"vw":20.260706},{"c":20.39,"h":20.39,"l":20.26,"n":145,"o":20.26,"t":"2026-09-25T18:15:00Z","v":5961,"vw":20.320052},{"c":20.36,"h":20.43,"l":20.36,"n":159,"o":20.4,"t":"2026-09-25T18:30:00Z","v":6984,"vw":20.399981},{"c":20.42,"h":20.445,"l":20.375,"n":118,"o":20.375,"t":"2026-09-25T18:45:00Z","v":3955,"vw":20.416707},{"c":20.6,"h":20.6,"l":20.41,"n":236,"o":20.42,"t":"2026-09-25T19:00:00Z","v":11900,"vw":20.497062},{"c":20.65,"h":20.68,"l":20.595,"n":212,"o":20.595,"t":"2026-09-25T19:15:00Z","v":9820,"vw":20.649691},{"c":20.7,"h":20.715,"l":20.64,"n":375,"o":20.665,"t":"2026-09-25T19:30:00Z","v":20323,"vw":20.689187},{"c":20.677,"h":20.72,"l":20.6,"n":1651,"o":20.6992,"t":"2026-09-25T19:45:00Z","v":110743,"vw":20.67527},{"c":20.65,"h":20.65,"l":20.65,"n":21,"o":20.65,"t":"2026-09-25T20:00:00Z","v":63900,"vw":20.65},{"c":20.64,"h":20.66,"l":20.49,"n":92,"o":20.65,"t":"2026-09-28T13:30:00Z","v":9806,"vw":20.631785},{"c":20.645,"h":21.045,"l":20.645,"n":216,"o":20.655,"t":"2026-09-28T13:45:00Z","v":19000,"vw":20.862482},{"c":20.53,"h":20.65,"l":20.515,"n":123,"o":20.65,"t":"2026-09-28T14:00:00Z","v":3918,"vw":20.551512},{"c":20.4,"h":20.46,"l":20.35,"n":115,"o":20.45,"t":"2026-09-28T14:15:00Z","v":8005,"vw":20.408645},{"c":20.34,"h":20.41,"l":20.31,"n":104,"o":20.4,"t":"2026-09-28T14:30:00Z","v":4623,"vw":20.361838},{"c":20.27,"h":20.36,"l":20.22,"n":90,"o":20.36,"t":"2026-09-28T14:45:00Z","v":5514,"vw":20.309007},{"c":20.4,"h":20.46,"l":20.2858,"n":234,"o":20.33,"t":"2026-09-28T15:00:00Z","v":9330,"vw":20.359054},{"c":20.29,"h":20.37,"l":20.29,"n":118,"o":20.37,"t":"2026-09-28T15:15:00Z","v":3667,"vw":20.335049},{"c":20.215,"h":20.24,"l":20.21,"n":66,"o":20.24,"t":"2026-09-28T15:30:00Z","v":1912,"vw":20.223182},{"c":20.135,"h":20.215,"l":20.1,"n":49,"o":20.215,"t":"2026-09-28T15:45:00Z","v":1651,"vw":20.155183},{"c":20.14,"h":20.23,"l":20.13,"n":230,"o":20.16,"t":"2026-09-28T16:00:00Z","v":10632,"vw":20.174371},{"c":20.2299,"h":20.23,"l":20.08,"n":302,"o":20.13,"t":"2026-09-28T16:15:00Z","v":11397,"vw":20.153053},{"c":19.95,"h":20.19,"l":19.95,"n":124,"o":20.19,"t":"2026-09-28T16:30:00Z","v":6087,"vw":20.080491},{"c":19.87,"h":19.95,"l":19.87,"n":128,"o":19.95,"t":"2026-09-28T16:45:00Z","v":4982,"vw":19.934089},{"c":20.04,"h":20.05,"l":19.88,"n":382,"o":19.89,"t":"2026-09-28T17:00:00Z","v":21459,"vw":19.996607},{"c":19.79,"h":20.01,"l":19.79,"n":195,"o":20.01,"t":"2026-09-28T17:15:00Z","v":9749,"vw":19.893336},{"c":19.82,"h":19.82,"l":19.75,"n":200,"o":19.76,"t":"2026-09-28T17:30:00Z","v":5594,"vw":19.783169},{"c":19.79,"h":19.83,"l":19.79,"n":129,"o":19.81,"t":"2026-09-28T17:45:00Z","v":4427,"vw":19.808758},{"c":19.6001,"h":19.78,"l":19.56,"n":262,"o":19.78,"t":"2026-09-28T18:00:00Z","v":24927,"vw":19.64698},{"c":19.54,"h":19.64,"l":19.51,"n":361,"o":19.61,"t":"2026-09-28T18:15:00Z","v":17541,"vw":19.588676},{"c":19.63,"h":19.63,"l":19.46,"n":510,"o":19.54,"t":"2026-09-28T18:30:00Z","v":26987,"vw":19.544797},{"c":19.68,"h":19.7,"l":19.59,"n":169,"o":19.59,"t":"2026-09-28T18:45:00Z","v":9228,"vw":19.642471},{"c":20.03,"h":20.0481,"l":19.69,"n":590,"o":19.69,"t":"2026-09-28T19:00:00Z","v":41919,"vw":19.914056},{"c":20.095,"h":20.11,"l":20.03,"n":347,"o":20.03,"t":"2026-09-28T19:15:00Z","v":16599,"vw":20.079511},{"c":20.03,"h":20.14,"l":20.03,"n":790,"o":20.11,"t":"2026-09-28T19:30:00Z","v":41678,"vw":20.088666},{"c":20.07,"h":20.18,"l":20.01,"n":1387,"o":20.03,"t":"2026-09-28T19:45:00Z","v":91366,"vw":20.094699},{"c":20.05,"h":20.05,"l":20.05,"n":13,"o":20.05,"t":"2026-09-28T20:00:00Z","v":79568,"vw":20.05},{"c":19.95,"h":20.95,"l":19.8,"n":18,"o":20.34,"t":"2026-09-28T20:15:00Z","v":11685,"vw":20.315477},{"c":19.575,"h":19.91,"l":19.24,"n":38,"o":19.75,"t":"2026-09-29T13:30:00Z","v":9990,"vw":19.700625},{"c":19.55,"h":19.8279,"l":19.54,"n":37,"o":19.74,"t":"2026-09-29T13:45:00Z","v":2901,"vw":19.638026},{"c":19.39,"h":19.69,"l":19.39,"n":68,"o":19.555,"t":"2026-09-29T14:00:00Z","v":2527,"vw":19.531755},{"c":19.2065,"h":19.385,"l":19.0801,"n":223,"o":19.385,"t":"2026-09-29T14:15:00Z","v":14707,"vw":19.209723},{"c":19.29,"h":19.32,"l":19.25,"n":258,"o":19.26,"t":"2026-09-29T14:30:00Z","v":14193,"vw":19.266597},{"c":19.07,"h":19.32,"l":19.05,"n":103,"o":19.31,"t":"2026-09-29T14:45:00Z","v":6586,"vw":19.221005},{"c":19.05,"h":19.11,"l":19.04,"n":200,"o":19.055,"t":"2026-09-29T15:00:00Z","v":14313,"vw":19.079065},{"c":19.14,"h":19.14,"l":19.07,"n":148,"o":19.07,"t":"2026-09-29T15:15:00Z","v":6976,"vw":19.104355},{"c":19.08,"h":19.15,"l":19.08,"n":93,"o":19.1374,"t":"2026-09-29T15:30:00Z","v":6241,"vw":19.102575},{"c":19.07,"h":19.1,"l":18.98,"n":342,"o":19.07,"t":"2026-09-29T15:45:00Z","v":23586,"vw":19.046974},{"c":18.965,"h":19.06,"l":18.83,"n":539,"o":19.05,"t":"2026-09-29T16:00:00Z","v":72532,"vw":18.913008},{"c":19.08,"h":19.08,"l":18.99,"n":115,"o":18.99,"t":"2026-09-29T16:15:00Z","v":6998,"vw":19.024509},{"c":18.95,"h":19.08,"l":18.95,"n":152,"o":19.06,"t":"2026-09-29T16:30:00Z","v":12207,"vw":19.022105},{"c":18.98,"h":19.01,"l":18.9,"n":206,"o":18.94,"t":"2026-09-29T16:45:00Z","v":16071,"vw":18.959914},{"c":18.9,"h":18.97,"l":18.9,"n":83,"o":18.97,"t":"2026-09-29T17:00:00Z","v":3886,"vw":18.933871},{"c":18.81,"h":18.91,"l":18.81,"n":124,"o":18.91,"t":"2026-09-29T17:15:00Z","v":5074,"vw":18.877619},{"c":18.67,"h":18.805,"l":18.67,"n":151,"o":18.805,"t":"2026-09-29T17:30:00Z","v":7151,"vw":18.756293},{"c":18.46,"h":18.67,"l":18.46,"n":295,"o":18.64,"t":"2026-09-29T17:45:00Z","v":14260,"vw":18.607608},{"c":18.38,"h":18.53,"l":18.38,"n":197,"o":18.5,"t":"2026-09-29T18:00:00Z","v":8142,"vw":18.474865},{"c":18.65,"h":18.65,"l":18.274,"n":540,"o":18.39,"t":"2026-09-29T18:15:00Z","v":34431,"vw":18.409157},{"c":18.7503,"h":18.81,"l":18.57,"n":367,"o":18.66,"t":"2026-09-29T18:30:00Z","v":29220,"vw":18.686697},{"c":18.73,"h":18.75,"l":18.61,"n":153,"o":18.75,"t":"2026-09-29T18:45:00Z","v":5858,"vw":18.669675},{"c":19.02,"h":19.02,"l":18.73,"n":405,"o":18.73,"t":"2026-09-29T19:00:00Z","v":31342,"vw":18.893437},{"c":19.06,"h":19.09,"l":18.98,"n":330,"o":19.02,"t":"2026-09-29T19:15:00Z","v":30900,"vw":19.046619},{"c":19.28,"h":19.28,"l":19.045,"n":627,"o":19.085,"t":"2026-09-29T19:30:00Z","v":40077,"vw":19.111965},{"c":19.45,"h":19.49,"l":19.26,"n":1720,"o":19.28,"t":"2026-09-29T19:45:00Z","v":117779,"vw":19.422362},{"c":19.44,"h":19.44,"l":19.44,"n":31,"o":19.44,"t":"2026-09-29T20:00:00Z","v":78339,"vw":19.44},{"c":19.2,"h":19.48,"l":19.06,"n":38,"o":19.33,"t":"2026-09-30T13:30:00Z","v":17468,"vw":19.380423},{"c":19.37,"h":19.41,"l":19.265,"n":75,"o":19.265,"t":"2026-09-30T13:45:00Z","v":1767,"vw":19.358033},{"c":19.5,"h":19.5,"l":19.405,"n":28,"o":19.405,"t":"2026-09-30T14:00:00Z","v":3212,"vw":19.430957},{"c":19.255,"h":19.375,"l":19.255,"n":55,"o":19.375,"t":"2026-09-30T14:15:00Z","v":6010,"vw":19.35787},{"c":19.2275,"h":19.25,"l":19.18,"n":58,"o":19.25,"t":"2026-09-30T14:30:00Z","v":3686,"vw":19.233195},{"c":19.175,"h":19.175,"l":19.175,"n":8,"o":19.175,"t":"2026-09-30T14:45:00Z","v":173,"vw":19.175},{"c":19.26,"h":19.28,"l":19.12,"n":255,"o":19.17,"t":"2026-09-30T15:00:00Z","v":13368,"vw":19.180034},{"c":19.31,"h":19.33,"l":19.245,"n":311,"o":19.245,"t":"2026-09-30T15:15:00Z","v":21614,"vw":19.30167},{"c":19.27,"h":19.35,"l":19.27,"n":50,"o":19.29,"t":"2026-09-30T15:30:00Z","v":2295,"vw":19.293892},{"c":19.355,"h":19.36,"l":19.27,"n":178,"o":19.3,"t":"2026-09-30T15:45:00Z","v":9260,"vw":19.311403},{"c":19.4,"h":19.4,"l":19.35,"n":165,"o":19.37,"t":"2026-09-30T16:00:00Z","v":11133,"vw":19.369217},{"c":19.4,"h":19.4,"l":19.37,"n":51,"o":19.395,"t":"2026-09-30T16:15:00Z","v":2362,"vw":19.385673},{"c":19.33,"h":19.38,"l":19.3,"n":149,"o":19.35,"t":"2026-09-30T16:30:00Z","v":7775,"vw":19.34702},{"c":19.41,"h":19.41,"l":19.3,"n":156,"o":19.325,"t":"2026-09-30T16:45:00Z","v":4958,"vw":19.345679},{"c":19.37,"h":19.41,"l":19.37,"n":81,"o":19.405,"t":"2026-09-30T17:00:00Z","v":3664,"vw":19.392591},{"c":19.34,"h":19.41,"l":19.3,"n":204,"o":19.36,"t":"2026-09-30T17:15:00Z","v":16861,"vw":19.366946},{"c":19.38,"h":19.38,"l":19.345,"n":73,"o":19.36,"t":"2026-09-30T17:30:00Z","v":2689,"vw":19.368134},{"c":19.4,"h":19.4,"l":19.36,"n":153,"o":19.39,"t":"2026-09-30T17:45:00Z","v":4207,"vw":19.37939},{"c":19.35,"h":19.43,"l":19.34,"n":115,"o":19.43,"t":"2026-09-30T18:00:00Z","v":8700,"vw":19.367409},{"c":19.42,"h":19.43,"l":19.36,"n":228,"o":19.36,"t":"2026-09-30T18:15:00Z","v":12336,"vw":19.410412},{"c":19.46,"h":19.47,"l":19.39,"n":246,"o":19.42,"t":"2026-09-30T18:30:00Z","v":19909,"vw":19.422909},{"c":19.42,"h":19.44,"l":19.4,"n":161,"o":19.44,"t":"2026-09-30T18:45:00Z","v":3527,"vw":19.430278},{"c":19.42,"h":19.43,"l":19.4,"n":198,"o":19.415,"t":"2026-09-30T19:00:00Z","v":9465,"vw":19.417014},{"c":19.4,"h":19.44,"l":19.4,"n":452,"o":19.44,"t":"2026-09-30T19:15:00Z","v":24348,"vw":19.41815},{"c":19.435,"h":19.49,"l":19.39,"n":471,"o":19.39,"t":"2026-09-30T19:30:00Z","v":23735,"vw":19.454542},{"c":19.49,"h":19.54,"l":19.31,"n":1408,"o":19.435,"t":"2026-09-30T19:45:00Z","v":75165,"vw":19.459762},{"c":19.49,"h":19.49,"l":19.49,"n":34,"o":19.49,"t":"2026-09-30T20:00:00Z","v":93622,"vw":19.49},{"c":19.44,"h":19.55,"l":19.37,"n":36,"o":19.37,"t":"2026-10-01T13:30:00Z","v":6960,"vw":19.384748},{"c":19.22,"h":19.38,"l":19,"n":197,"o":19.1302,"t":"2026-10-01T13:45:00Z","v":8568,"vw":19.196545},{"c":19.21,"h":19.29,"l":19.02,"n":353,"o":19.2,"t":"2026-10-01T14:00:00Z","v":37527,"vw":19.149776},{"c":19.14,"h":19.22,"l":19.135,"n":41,"o":19.22,"t":"2026-10-01T14:15:00Z","v":1450,"vw":19.185714},{"c":19.11,"h":19.11,"l":19,"n":213,"o":19.07,"t":"2026-10-01T14:30:00Z","v":10606,"vw":19.045721},{"c":19.15,"h":19.17,"l":19.035,"n":355,"o":19.09,"t":"2026-10-01T14:45:00Z","v":18235,"vw":19.089085},{"c":19.165,"h":19.22,"l":19.1,"n":166,"o":19.17,"t":"2026-10-01T15:00:00Z","v":11128,"vw":19.199696},{"c":18.995,"h":19.13,"l":18.94,"n":369,"o":19.13,"t":"2026-10-01T15:15:00Z","v":34072,"vw":19.039604},{"c":19.01,"h":19.04,"l":18.92,"n":176,"o":18.92,"t":"2026-10-01T15:30:00Z","v":5928,"vw":18.993906},{"c":19.035,"h":19.06,"l":19,"n":168,"o":19.01,"t":"2026-10-01T15:45:00Z","v":3637,"vw":19.025507},{"c":19.0198,"h":19.07,"l":19,"n":135,"o":19,"t":"2026-10-01T16:00:00Z","v":3956,"vw":19.033662},{"c":18.82,"h":19.035,"l":18.81,"n":429,"o":19.035,"t":"2026-10-01T16:15:00Z","v":34259,"vw":18.896315},{"c":19.02,"h":19.02,"l":18.76,"n":361,"o":18.82,"t":"2026-10-01T16:30:00Z","v":17756,"vw":18.908794},{"c":18.885,"h":18.995,"l":18.88,"n":269,"o":18.995,"t":"2026-10-01T16:45:00Z","v":10277,"vw":18.907814},{"c":18.89,"h":18.95,"l":18.84,"n":232,"o":18.92,"t":"2026-10-01T17:00:00Z","v":10931,"vw":18.898512},{"c":18.92,"h":18.95,"l":18.845,"n":226,"o":18.86,"t":"2026-10-01T17:15:00Z","v":11060,"vw":18.870658},{"c":18.9,"h":18.975,"l":18.72,"n":574,"o":18.94,"t":"2026-10-01T17:30:00Z","v":46666,"vw":18.89389},{"c":18.88,"h":18.9,"l":18.795,"n":248,"o":18.895,"t":"2026-10-01T17:45:00Z","v":22316,"vw":18.853205},{"c":18.885,"h":18.89,"l":18.84,"n":143,"o":18.84,"t":"2026-10-01T18:00:00Z","v":8538,"vw":18.861959},{"c":18.96,"h":18.99,"l":18.885,"n":477,"o":18.885,"t":"2026-10-01T18:15:00Z","v":25930,"vw":18.920894},{"c":18.88,"h":19.005,"l":18.88,"n":178,"o":18.94,"t":"2026-10-01T18:30:00Z","v":7477,"vw":18.970362},{"c":18.91,"h":18.925,"l":18.85,"n":208,"o":18.88,"t":"2026-10-01T18:45:00Z","v":12251,"vw":18.876521},{"c":18.72,"h":18.92,"l":18.72,"n":645,"o":18.91,"t":"2026-10-01T19:00:00Z","v":8665,"vw":18.86755},{"c":18.775,"h":18.78,"l":18.72,"n":289,"o":18.72,"t":"2026-10-01T19:15:00Z","v":7844,"vw":18.744924},{"c":18.88,"h":18.94,"l":18.75,"n":670,"o":18.77,"t":"2026-10-01T19:30:00Z","v":34147,"vw":18.807872},{"c":18.865,"h":19.0076,"l":18.8,"n":1494,"o":18.87,"t":"2026-10-01T19:45:00Z","v":80747,"vw":18.887475},{"c":18.86,"h":18.86,"l":18.86,"n":21,"o":18.86,"t":"2026-10-01T20:00:00Z","v":50216,"vw":18.86},{"c":19.4,"h":19.4,"l":18.955,"n":51,"o":19.1,"t":"2026-10-02T13:30:00Z","v":4838,"vw":19.132092},{"c":19.71,"h":19.79,"l":19.42,"n":128,"o":19.42,"t":"2026-10-02T13:45:00Z","v":6981,"vw":19.627232},{"c":19.58,"h":19.7,"l":19.555,"n":76,"o":19.555,"t":"2026-10-02T14:00:00Z","v":3592,"vw":19.613528},{"c":19.74,"h":19.75,"l":19.64,"n":130,"o":19.65,"t":"2026-10-02T14:15:00Z","v":5278,"vw":19.682697},{"c":19.745,"h":19.8,"l":19.7,"n":101,"o":19.78,"t":"2026-10-02T14:30:00Z","v":9670,"vw":19.74907},{"c":19.76,"h":19.77,"l":19.64,"n":112,"o":19.74,"t":"2026-10-02T14:45:00Z","v":5612,"vw":19.714038},{"c":19.56,"h":19.76,"l":19.56,"n":283,"o":19.755,"t":"2026-10-02T15:00:00Z","v":13839,"vw":19.671293},{"c":19.5441,"h":19.55,"l":19.535,"n":69,"o":19.55,"t":"2026-10-02T15:15:00Z","v":4706,"vw":19.5436},{"c":19.325,"h":19.57,"l":19.325,"n":130,"o":19.57,"t":"2026-10-02T15:30:00Z","v":13745,"vw":19.388952},{"c":19.5,"h":19.5,"l":19.31,"n":197,"o":19.33,"t":"2026-10-02T15:45:00Z","v":8802,"vw":19.419661},{"c":19.445,"h":19.545,"l":19.445,"n":58,"o":19.54,"t":"2026-10-02T16:00:00Z","v":2148,"vw":19.506982},{"c":19.4,"h":19.47,"l":19.4,"n":59,"o":19.47,"t":"2026-10-02T16:15:00Z","v":2219,"vw":19.440474},{"c":19.385,"h":19.42,"l":19.3652,"n":127,"o":19.38,"t":"2026-10-02T16:30:00Z","v":5230,"vw":19.384483},{"c":19.4,"h":19.4,"l":19.35,"n":97,"o":19.37,"t":"2026-10-02T16:45:00Z","v":3260,"vw":19.369864},{"c":19.245,"h":19.41,"l":19.245,"n":268,"o":19.41,"t":"2026-10-02T17:00:00Z","v":10466,"vw":19.319487},{"c":19.2,"h":19.28,"l":19.195,"n":231,"o":19.245,"t":"2026-10-02T17:15:00Z","v":10683,"vw":19.233433},{"c":19.31,"h":19.32,"l":19.245,"n":136,"o":19.245,"t":"2026-10-02T17:30:00Z","v":10394,"vw":19.281372},{"c":19.32,"h":19.345,"l":19.3,"n":166,"o":19.31,"t":"2026-10-02T17:45:00Z","v":10404,"vw":19.316166},{"c":19.38,"h":19.41,"l":19.3,"n":352,"o":19.32,"t":"2026-10-02T18:00:00Z","v":20906,"vw":19.353646},{"c":19.33,"h":19.37,"l":19.29,"n":185,"o":19.35,"t":"2026-10-02T18:15:00Z","v":8790,"vw":19.325738},{"c":19.285,"h":19.335,"l":19.27,"n":144,"o":19.335,"t":"2026-10-02T18:30:00Z","v":7271,"vw":19.308067},{"c":19.245,"h":19.285,"l":19.24,"n":129,"o":19.27,"t":"2026-10-02T18:45:00Z","v":3544,"vw":19.265374},{"c":19.2,"h":19.31,"l":19.2,"n":431,"o":19.245,"t":"2026-10-02T19:00:00Z","v":21930,"vw":19.252173},{"c":19.11,"h":19.26,"l":19.11,"n":442,"o":19.2,"t":"2026-10-02T19:15:00Z","v":34665,"vw":19.188613},{"c":19.05,"h":19.135,"l":18.96,"n":548,"o":19.11,"t":"2026-10-02T19:30:00Z","v":32465,"vw":19.053466},{"c":18.875,"h":19.09,"l":18.81,"n":1428,"o":19.05,"t":"2026-10-02T19:45:00Z","v":109972,"vw":18.948963},{"c":18.87,"h":18.87,"l":18.87,"n":32,"o":18.87,"t":"2026-10-02T20:00:00Z","v":73525,"vw":18.87},{"c":18.745,"h":19.01,"l":18.59,"n":68,"o":19.01,"t":"2026-10-05T13:30:00Z","v":8069,"vw":18.871997},{"c":19.11,"h":19.11,"l":18.85,"n":143,"o":18.85,"t":"2026-10-05T13:45:00Z","v":11302,"vw":18.973034},{"c":19.07,"h":19.27,"l":19.07,"n":170,"o":19.19,"t":"2026-10-05T14:00:00Z","v":12788,"vw":19.17328},{"c":19.175,"h":19.235,"l":19.06,"n":83,"o":19.06,"t":"2026-10-05T14:15:00Z","v":6856,"vw":19.154725},{"c":19.28,"h":19.28,"l":19.13,"n":294,"o":19.185,"t":"2026-10-05T14:30:00Z","v":19086,"vw":19.218826},{"c":19.34,"h":19.36,"l":19.18,"n":264,"o":19.21,"t":"2026-10-05T14:45:00Z","v":23293,"vw":19.278738},{"c":19.3,"h":19.32,"l":19.275,"n":112,"o":19.29,"t":"2026-10-05T15:00:00Z","v":8142,"vw":19.310053},{"c":19.3,"h":19.35,"l":19.26,"n":150,"o":19.27,"t":"2026-10-05T15:15:00Z","v":8487,"vw":19.315257},{"c":19.3,"h":19.36,"l":19.295,"n":112,"o":19.32,"t":"2026-10-05T15:30:00Z","v":7705,"vw":19.341781},{"c":19.295,"h":19.295,"l":19.27,"n":19,"o":19.29,"t":"2026-10-05T15:45:00Z","v":2273,"vw":19.284365},{"c":19.22,"h":19.28,"l":19.16,"n":240,"o":19.27,"t":"2026-10-05T16:00:00Z","v":16737,"vw":19.203681},{"c":19.32,"h":19.32,"l":19.24,"n":116,"o":19.24,"t":"2026-10-05T16:15:00Z","v":8108,"vw":19.274145},{"c":19.3157,"h":19.34,"l":19.31,"n":50,"o":19.335,"t":"2026-10-05T16:30:00Z","v":4812,"vw":19.321957},{"c":19.3,"h":19.34,"l":19.3,"n":92,"o":19.34,"t":"2026-10-05T16:45:00Z","v":3464,"vw":19.32527},{"c":19.27,"h":19.345,"l":19.27,"n":149,"o":19.3,"t":"2026-10-05T17:00:00Z","v":11110,"vw":19.313287},{"c":19.24,"h":19.3099,"l":19.23,"n":74,"o":19.3099,"t":"2026-10-05T17:15:00Z","v":3380,"vw":19.260035},{"c":19.32,"h":19.32,"l":19.235,"n":192,"o":19.24,"t":"2026-10-05T17:30:00Z","v":11237,"vw":19.254647},{"c":19.42,"h":19.45,"l":19.345,"n":177,"o":19.35,"t":"2026-10-05T17:45:00Z","v":16010,"vw":19.390181},{"c":19.47,"h":19.49,"l":19.4,"n":186,"o":19.45,"t":"2026-10-05T18:00:00Z","v":11976,"vw":19.455259},{"c":19.53,"h":19.53,"l":19.47,"n":168,"o":19.49,"t":"2026-10-05T18:15:00Z","v":7582,"vw":19.487284},{"c":19.57,"h":19.6,"l":19.49,"n":289,"o":19.515,"t":"2026-10-05T18:30:00Z","v":18126,"vw":19.543862},{"c":19.53,"h":19.57,"l":19.51,"n":163,"o":19.56,"t":"2026-10-05T18:45:00Z","v":8425,"vw":19.538682},{"c":19.5,"h":19.54,"l":19.43,"n":236,"o":19.54,"t":"2026-10-05T19:00:00Z","v":13442,"vw":19.477883},{"c":19.45,"h":19.5,"l":19.44,"n":132,"o":19.5,"t":"2026-10-05T19:15:00Z","v":7850,"vw":19.458198},{"c":19.39,"h":19.465,"l":19.38,"n":360,"o":19.45,"t":"2026-10-05T19:30:00Z","v":21675,"vw":19.419688},{"c":19.44,"h":19.45,"l":19.35,"n":1255,"o":19.39,"t":"2026-10-05T19:45:00Z","v":67133,"vw":19.407466},{"c":19.41,"h":19.44,"l":19.41,"n":16,"o":19.44,"t":"2026-10-05T20:00:00Z","v":67107,"vw":19.410045},{"c":19.305,"h":19.6,"l":19.305,"n":58,"o":19.6,"t":"2026-10-06T13:30:00Z","v":4306,"vw":19.567558},{"c":19.26,"h":19.41,"l":19.26,"n":195,"o":19.38,"t":"2026-10-06T13:45:00Z","v":12841,"vw":19.28659},{"c":19.38,"h":19.455,"l":19.36,"n":138,"o":19.36,"t":"2026-10-06T14:00:00Z","v":5317,"vw":19.398598},{"c":19.31,"h":19.42,"l":19.305,"n":248,"o":19.34,"t":"2026-10-06T14:15:00Z","v":12959,"vw":19.371723},{"c":19.4749,"h":19.5,"l":19.36,"n":305,"o":19.36,"t":"2026-10-06T14:30:00Z","v":26325,"vw":19.427306},{"c":19.49,"h":19.525,"l":19.49,"n":65,"o":19.495,"t":"2026-10-06T14:45:00Z","v":1045,"vw":19.5},{"c":19.505,"h":19.51,"l":19.42,"n":102,"o":19.49,"t":"2026-10-06T15:00:00Z","v":5167,"vw":19.477872},{"c":19.53,"h":19.56,"l":19.48,"n":77,"o":19.48,"t":"2026-10-06T15:15:00Z","v":3383,"vw":19.498313},{"c":19.545,"h":19.545,"l":19.49,"n":32,"o":19.53,"t":"2026-10-06T15:30:00Z","v":904,"vw":19.515422},{"c":19.485,"h":19.49,"l":19.46,"n":37,"o":19.47,"t":"2026-10-06T15:45:00Z","v":1039,"vw":19.479},{"c":19.455,"h":19.46,"l":19.455,"n":41,"o":19.46,"t":"2026-10-06T16:00:00Z","v":1520,"vw":19.458672},{"c":19.46,"h":19.475,"l":19.44,"n":31,"o":19.46,"t":"2026-10-06T16:15:00Z","v":1851,"vw":19.4563},{"c":19.5,"h":19.5,"l":19.48,"n":57,"o":19.48,"t":"2026-10-06T16:30:00Z","v":1397,"vw":19.488},{"c":19.475,"h":19.5,"l":19.47,"n":59,"o":19.5,"t":"2026-10-06T16:45:00Z","v":1168,"vw":19.482813},{"c":19.48,"h":19.49,"l":19.4,"n":153,"o":19.475,"t":"2026-10-06T17:00:00Z","v":8807,"vw":19.438362},{"c":19.53,"h":19.53,"l":19.48,"n":32,"o":19.48,"t":"2026-10-06T17:15:00Z","v":2210,"vw":19.4885},{"c":19.51,"h":19.55,"l":19.47,"n":88,"o":19.55,"t":"2026-10-06T17:30:00Z","v":3949,"vw":19.500447},{"c":19.55,"h":19.555,"l":19.5,"n":76,"o":19.51,"t":"2026-10-06T17:45:00Z","v":2596,"vw":19.529525},{"c":19.6,"h":19.6,"l":19.53,"n":99,"o":19.55,"t":"2026-10-06T18:00:00Z","v":3523,"vw":19.576982},{"c":19.61,"h":19.63,"l":19.6,"n":113,"o":19.6,"t":"2026-10-06T18:15:00Z","v":3431,"vw":19.616964},{"c":19.645,"h":19.66,"l":19.635,"n":39,"o":19.635,"t":"2026-10-06T18:30:00Z","v":749,"vw":19.64375},{"c":19.58,"h":19.62,"l":19.57,"n":125,"o":19.62,"t":"2026-10-06T18:45:00Z","v":4521,"vw":19.60312},{"c":19.87,"h":19.9,"l":19.575,"n":436,"o":19.575,"t":"2026-10-06T19:00:00Z","v":35758,"vw":19.74762},{"c":19.84,"h":19.92,"l":19.84,"n":456,"o":19.9,"t":"2026-10-06T19:15:00Z","v":26051,"vw":19.893936},{"c":19.91,"h":19.92,"l":19.695,"n":757,"o":19.835,"t":"2026-10-06T19:30:00Z","v":46210,"vw":19.835178},{"c":20.035,"h":20.06,"l":19.85,"n":2014,"o":19.91,"t":"2026-10-06T19:45:00Z","v":155530,"vw":19.964352},{"c":20.04,"h":20.04,"l":20.04,"n":28,"o":20.04,"t":"2026-10-06T20:00:00Z","v":54319,"vw":20.04},{"c":20.04,"h":20.04,"l":20.04,"n":1,"o":20.04,"t":"2026-10-06T20:30:00Z","v":491,"vw":20.04},{"c":19.775,"h":19.87,"l":19.75,"n":14,"o":19.75,"t":"2026-10-07T13:30:00Z","v":2932,"vw":19.755047},{"c":19.61,"h":19.77,"l":19.56,"n":19,"o":19.765,"t":"2026-10-07T13:45:00Z","v":922,"vw":19.718333},{"c":19.795,"h":19.84,"l":19.695,"n":62,"o":19.695,"t":"2026-10-07T14:00:00Z","v":2324,"vw":19.806},{"c":19.595,"h":19.67,"l":19.595,"n":55,"o":19.645,"t":"2026-10-07T14:15:00Z","v":3089,"vw":19.609503},{"c":19.67,"h":19.675,"l":19.63,"n":82,"o":19.675,"t":"2026-10-07T14:30:00Z","v":4416,"vw":19.651108},{"c":19.575,"h":19.67,"l":19.575,"n":38,"o":19.67,"t":"2026-10-07T14:45:00Z","v":1641,"vw":19.627887},{"c":19.63,"h":19.63,"l":19.55,"n":84,"o":19.56,"t":"2026-10-07T15:00:00Z","v":3492,"vw":19.58009},{"c":19.57,"h":19.59,"l":19.535,"n":33,"o":19.59,"t":"2026-10-07T15:15:00Z","v":1012,"vw":19.562356},{"c":19.75,"h":19.75,"l":19.56,"n":306,"o":19.56,"t":"2026-10-07T15:30:00Z","v":33477,"vw":19.656257},{"c":19.93,"h":19.95,"l":19.76,"n":177,"o":19.76,"t":"2026-10-07T15:45:00Z","v":8661,"vw":19.803924},{"c":20.02,"h":20.02,"l":19.92,"n":49,"o":19.92,"t":"2026-10-07T16:00:00Z","v":5048,"vw":19.94375},{"c":20.11,"h":20.125,"l":20,"n":96,"o":20.01,"t":"2026-10-07T16:15:00Z","v":4102,"vw":20.093795},{"c":20.09,"h":20.1367,"l":20.09,"n":48,"o":20.1367,"t":"2026-10-07T16:30:00Z","v":1821,"vw":20.107556},{"c":20.11,"h":20.12,"l":20.07,"n":49,"o":20.12,"t":"2026-10-07T16:45:00Z","v":1444,"vw":20.105017},{"c":20.22,"h":20.22,"l":20.12,"n":103,"o":20.12,"t":"2026-10-07T17:00:00Z","v":4182,"vw":20.169002},{"c":20.1873,"h":20.27,"l":20.14,"n":199,"o":20.22,"t":"2026-10-07T17:15:00Z","v":11174,"vw":20.189626},{"c":20.31,"h":20.31,"l":20.1449,"n":157,"o":20.165,"t":"2026-10-07T17:30:00Z","v":10753,"vw":20.186072},{"c":20.34,"h":20.34,"l":20.27,"n":91,"o":20.29,"t":"2026-10-07T17:45:00Z","v":2810,"vw":20.304485},{"c":20.37,"h":20.415,"l":20.35,"n":166,"o":20.35,"t":"2026-10-07T18:00:00Z","v":6825,"vw":20.379452},{"c":20.37,"h":20.45,"l":20.37,"n":120,"o":20.4,"t":"2026-10-07T18:15:00Z","v":3686,"vw":20.418054},{"c":20.38,"h":20.39,"l":20.36,"n":125,"o":20.38,"t":"2026-10-07T18:30:00Z","v":3619,"vw":20.373846},{"c":20.405,"h":20.42,"l":20.38,"n":117,"o":20.4079,"t":"2026-10-07T18:45:00Z","v":5898,"vw":20.394985},{"c":20.4,"h":20.46,"l":20.39,"n":176,"o":20.445,"t":"2026-10-07T19:00:00Z","v":4911,"vw":20.420435},{"c":20.23,"h":20.36,"l":20.165,"n":639,"o":20.36,"t":"2026-10-07T19:15:00Z","v":39932,"vw":20.235805},{"c":20.2,"h":20.275,"l":20.055,"n":739,"o":20.23,"t":"2026-10-07T19:30:00Z","v":35445,"vw":20.169684},{"c":20.28,"h":20.29,"l":20.15,"n":1159,"o":20.2,"t":"2026-10-07T19:45:00Z","v":51826,"vw":20.216835},{"c":20.28,"h":20.28,"l":20.28,"n":18,"o":20.28,"t":"2026-10-07T20:00:00Z","v":50065,"vw":20.28},{"c":20.57,"h":20.68,"l":20.55,"n":3,"o":20.68,"t":"2026-10-07T21:45:00Z","v":548,"vw":20.615365},{"c":20.66,"h":20.66,"l":20.06,"n":32,"o":20.06,"t":"2026-10-08T13:30:00Z","v":7133,"vw":20.175786},{"c":20.22,"h":20.225,"l":20.22,"n":2,"o":20.225,"t":"2026-10-08T13:45:00Z","v":350,"vw":20.221429},{"c":20.27,"h":20.27,"l":20.22,"n":20,"o":20.22,"t":"2026-10-08T14:00:00Z","v":386,"vw":20.248992},{"c":20.23,"h":20.23,"l":20.13,"n":13,"o":20.13,"t":"2026-10-08T14:15:00Z","v":341,"vw":20.18},{"c":20.11,"h":20.13,"l":20.06,"n":52,"o":20.12,"t":"2026-10-08T14:30:00Z","v":1380,"vw":20.092857},{"c":20.07,"h":20.09,"l":20.02,"n":70,"o":20.09,"t":"2026-10-08T14:45:00Z","v":2011,"vw":20.065658},{"c":19.99,"h":20.12,"l":19.99,"n":117,"o":20.06,"t":"2026-10-08T15:00:00Z","v":5060,"vw":20.089758},{"c":20.02,"h":20.13,"l":19.99,"n":156,"o":19.99,"t":"2026-10-08T15:15:00Z","v":8927,"vw":20.070725},{"c":20.05,"h":20.05,"l":19.94,"n":168,"o":20.005,"t":"2026-10-08T15:30:00Z","v":5346,"vw":20.003881},{"c":20.1,"h":20.1,"l":20.04,"n":198,"o":20.06,"t":"2026-10-08T15:45:00Z","v":5568,"vw":20.068383},{"c":20.135,"h":20.135,"l":20.07,"n":103,"o":20.08,"t":"2026-10-08T16:00:00Z","v":3054,"vw":20.100289},{"c":20.05,"h":20.225,"l":20.05,"n":350,"o":20.14,"t":"2026-10-08T16:15:00Z","v":13343,"vw":20.123755},{"c":20.115,"h":20.12,"l":20.11,"n":95,"o":20.12,"t":"2026-10-08T16:30:00Z","v":1745,"vw":20.116667},{"c":20.24,"h":20.2633,"l":20.06,"n":230,"o":20.15,"t":"2026-10-08T16:45:00Z","v":9801,"vw":20.189191},{"c":20.3,"h":20.3,"l":20.185,"n":152,"o":20.2,"t":"2026-10-08T17:00:00Z","v":4166,"vw":20.219259},{"c":20.24,"h":20.35,"l":20.19,"n":169,"o":20.32,"t":"2026-10-08T17:15:00Z","v":5943,"vw":20.255081},{"c":20.34,"h":20.34,"l":20.245,"n":94,"o":20.245,"t":"2026-10-08T17:30:00Z","v":2612,"vw":20.290819},{"c":20.36,"h":20.37,"l":20.31,"n":214,"o":20.36,"t":"2026-10-08T17:45:00Z","v":7506,"vw":20.347879},{"c":20.315,"h":20.34,"l":20.27,"n":252,"o":20.34,"t":"2026-10-08T18:00:00Z","v":7075,"vw":20.2937},{"c":20.24,"h":20.3,"l":20.23,"n":104,"o":20.3,"t":"2026-10-08T18:15:00Z","v":3282,"vw":20.257759},{"c":20.245,"h":20.25,"l":20.19,"n":166,"o":20.225,"t":"2026-10-08T18:30:00Z","v":6711,"vw":20.22884},{"c":20.22,"h":20.245,"l":20.185,"n":166,"o":20.245,"t":"2026-10-08T18:45:00Z","v":6068,"vw":20.206135},{"c":20.27,"h":20.28,"l":20.21,"n":243,"o":20.225,"t":"2026-10-08T19:00:00Z","v":6836,"vw":20.250774},{"c":20.325,"h":20.33,"l":20.27,"n":241,"o":20.27,"t":"2026-10-08T19:15:00Z","v":4407,"vw":20.30765},{"c":20.32,"h":20.36,"l":20.27,"n":453,"o":20.31,"t":"2026-10-08T19:30:00Z","v":21491,"vw":20.31483},{"c":20.3,"h":20.37,"l":20.245,"n":852,"o":20.31,"t":"2026-10-08T19:45:00Z","v":35497,"vw":20.310925},{"c":20.32,"h":20.32,"l":20.32,"n":20,"o":20.32,"t":"2026-10-08T20:00:00Z","v":195280,"vw":20.32},{"c":20.33,"h":20.65,"l":20.3,"n":32,"o":20.3,"t":"2026-10-09T13:30:00Z","v":3237,"vw":20.370959},{"c":20.41,"h":20.41,"l":20.14,"n":71,"o":20.19,"t":"2026-10-09T13:45:00Z","v":3255,"vw":20.233523},{"c":20.2,"h":20.25,"l":20.13,"n":95,"o":20.25,"t":"2026-10-09T14:00:00Z","v":4095,"vw":20.221417},{"c":20.17,"h":20.25,"l":20.12,"n":69,"o":20.215,"t":"2026-10-09T14:15:00Z","v":4561,"vw":20.190803},{"c":20.12,"h":20.17,"l":20.12,"n":79,"o":20.17,"t":"2026-10-09T14:30:00Z","v":3313,"vw":20.136291},{"c":20.11,"h":20.13,"l":20.11,"n":34,"o":20.13,"t":"2026-10-09T14:45:00Z","v":1445,"vw":20.117234},{"c":20.13,"h":20.13,"l":20.1,"n":62,"o":20.13,"t":"2026-10-09T15:00:00Z","v":2395,"vw":20.115833},{"c":20.09,"h":20.13,"l":20.09,"n":52,"o":20.13,"t":"2026-10-09T15:15:00Z","v":1654,"vw":20.10575},{"c":20.085,"h":20.11,"l":20.07,"n":119,"o":20.11,"t":"2026-10-09T15:30:00Z","v":3802,"vw":20.094764},{"c":20.07,"h":20.08,"l":20.065,"n":51,"o":20.065,"t":"2026-10-09T15:45:00Z","v":872,"vw":20.072901},{"c":20.14,"h":20.15,"l":20.04,"n":112,"o":20.06,"t":"2026-10-09T16:00:00Z","v":6476,"vw":20.080705},{"c":20.1101,"h":20.14,"l":20.11,"n":67,"o":20.14,"t":"2026-10-09T16:15:00Z","v":1539,"vw":20.117353},{"c":20.14,"h":20.16,"l":20.09,"n":75,"o":20.11,"t":"2026-10-09T16:30:00Z","v":2347,"vw":20.133351},{"c":20.19,"h":20.19,"l":20.14,"n":125,"o":20.17,"t":"2026-10-09T16:45:00Z","v":3828,"vw":20.165616},{"c":20.23,"h":20.23,"l":20.23,"n":43,"o":20.23,"t":"2026-10-09T17:00:00Z","v":1166,"vw":20.23},{"c":20.25,"h":20.28,"l":20.22,"n":60,"o":20.22,"t":"2026-10-09T17:15:00Z","v":1358,"vw":20.244462},{"c":20.09,"h":20.25,"l":20.08,"n":136,"o":20.25,"t":"2026-10-09T17:30:00Z","v":14900,"vw":20.187433},{"c":20.18,"h":20.18,"l":20.08,"n":157,"o":20.08,"t":"2026-10-09T17:45:00Z","v":11215,"vw":20.146753},{"c":20.18,"h":20.18,"l":20.15,"n":82,"o":20.17,"t":"2026-10-09T18:00:00Z","v":2254,"vw":20.168889},{"c":20.17,"h":20.19,"l":20.16,"n":70,"o":20.18,"t":"2026-10-09T18:15:00Z","v":2028,"vw":20.172755},{"c":20.17,"h":20.19,"l":20.16,"n":164,"o":20.17,"t":"2026-10-09T18:30:00Z","v":4303,"vw":20.176305},{"c":20.09,"h":20.17,"l":20.07,"n":238,"o":20.16,"t":"2026-10-09T18:45:00Z","v":7412,"vw":20.131751},{"c":20.08,"h":20.08,"l":20.06,"n":80,"o":20.07,"t":"2026-10-09T19:00:00Z","v":1459,"vw":20.065714},{"c":20.06,"h":20.075,"l":20.06,"n":118,"o":20.07,"t":"2026-10-09T19:15:00Z","v":3006,"vw":20.068104},{"c":20.025,"h":20.07,"l":20.02,"n":163,"o":20.07,"t":"2026-10-09T19:30:00Z","v":4737,"vw":20.043072},{"c":20.02,"h":20.055,"l":19.94,"n":769,"o":20.015,"t":"2026-10-09T19:45:00Z","v":28658,"vw":20.010959},{"c":20.03,"h":20.03,"l":20.03,"n":15,"o":20.03,"t":"2026-10-09T20:00:00Z","v":48104,"vw":20.03},{"c":19.935,"h":20.04,"l":19.8527,"n":42,"o":19.95,"t":"2026-10-12T13:30:00Z","v":3490,"vw":19.950581},{"c":20.005,"h":20.08,"l":19.98,"n":126,"o":20.04,"t":"2026-10-12T14:00:00Z","v":5506,"vw":20.025398},{"c":20.13,"h":20.13,"l":20.01,"n":171,"o":20.01,"t":"2026-10-12T14:15:00Z","v":6913,"vw":20.077039},{"c":20.15,"h":20.15,"l":20.07,"n":106,"o":20.09,"t":"2026-10-12T14:30:00Z","v":3406,"vw":20.09564},{"c":20.12,"h":20.12,"l":20.12,"n":7,"o":20.12,"t":"2026-10-12T14:45:00Z","v":261,"vw":20.12},{"c":20.27,"h":20.27,"l":20.14,"n":143,"o":20.15,"t":"2026-10-12T15:00:00Z","v":5300,"vw":20.192577},{"c":20.255,"h":20.26,"l":20.24,"n":63,"o":20.26,"t":"2026-10-12T15:15:00Z","v":2509,"vw":20.252011},{"c":20.38,"h":20.4,"l":20.24,"n":165,"o":20.25,"t":"2026-10-12T15:30:00Z","v":6863,"vw":20.293366},{"c":20.375,"h":20.41,"l":20.33,"n":103,"o":20.35,"t":"2026-10-12T15:45:00Z","v":1950,"vw":20.361818},{"c":20.33,"h":20.355,"l":20.32,"n":50,"o":20.355,"t":"2026-10-12T16:00:00Z","v":1108,"vw":20.340205},{"c":20.24,"h":20.29,"l":20.24,"n":99,"o":20.29,"t":"2026-10-12T16:15:00Z","v":1849,"vw":20.2675},{"c":20.3,"h":20.3128,"l":20.265,"n":89,"o":20.265,"t":"2026-10-12T16:30:00Z","v":2630,"vw":20.2872},{"c":20.24,"h":20.28,"l":20.23,"n":95,"o":20.28,"t":"2026-10-12T16:45:00Z","v":2303,"vw":20.255561},{"c":20.2,"h":20.25,"l":20.2,"n":57,"o":20.24,"t":"2026-10-12T17:00:00Z","v":1444,"vw":20.228693},{"c":20.18,"h":20.26,"l":20.18,"n":102,"o":20.23,"t":"2026-10-12T17:15:00Z","v":3237,"vw":20.220426},{"c":20.16,"h":20.16,"l":20.13,"n":48,"o":20.16,"t":"2026-10-12T17:30:00Z","v":1265,"vw":20.151179},{"c":20.21,"h":20.21,"l":20.17,"n":78,"o":20.18,"t":"2026-10-12T17:45:00Z","v":2634,"vw":20.188467},{"c":20.28,"h":20.29,"l":20.23,"n":102,"o":20.23,"t":"2026-10-12T18:00:00Z","v":2098,"vw":20.25375},{"c":20.3,"h":20.3,"l":20.28,"n":71,"o":20.28,"t":"2026-10-12T18:15:00Z","v":1816,"vw":20.287828},{"c":20.29,"h":20.31,"l":20.29,"n":59,"o":20.31,"t":"2026-10-12T18:30:00Z","v":2062,"vw":20.301935},{"c":20.29,"h":20.29,"l":20.25,"n":133,"o":20.28,"t":"2026-10-12T18:45:00Z","v":3147,"vw":20.272979},{"c":20.24,"h":20.29,"l":20.211,"n":152,"o":20.28,"t":"2026-10-12T19:00:00Z","v":5286,"vw":20.245677},{"c":20.21,"h":20.25,"l":20.2,"n":128,"o":20.24,"t":"2026-10-12T19:15:00Z","v":3611,"vw":20.234645},{"c":20.16,"h":20.21,"l":20.11,"n":361,"o":20.19,"t":"2026-10-12T19:30:00Z","v":15116,"vw":20.156679},{"c":20.0099,"h":20.17,"l":19.98,"n":786,"o":20.17,"t":"2026-10-12T19:45:00Z","v":30978,"vw":20.074645},{"c":19.99,"h":19.99,"l":19.99,"n":21,"o":19.99,"t":"2026-10-12T20:00:00Z","v":38572,"vw":19.99},{"c":19.69,"h":19.69,"l":19.69,"n":2,"o":19.69,"t":"2026-10-13T09:45:00Z","v":200,"vw":19.69},{"c":20.33,"h":20.4,"l":20.18,"n":66,"o":20.18,"t":"2026-10-13T13:30:00Z","v":6224,"vw":20.210633},{"c":20.24,"h":20.27,"l":20.2,"n":56,"o":20.2101,"t":"2026-10-13T13:45:00Z","v":3242,"vw":20.229114},{"c":20.265,"h":20.3651,"l":20.24,"n":87,"o":20.25,"t":"2026-10-13T14:00:00Z","v":2437,"vw":20.303247},{"c":20.33,"h":20.33,"l":20.265,"n":53,"o":20.265,"t":"2026-10-13T14:15:00Z","v":1560,"vw":20.2785},{"c":20.28,"h":20.36,"l":20.175,"n":149,"o":20.31,"t":"2026-10-13T14:30:00Z","v":14384,"vw":20.26078},{"c":20.22,"h":20.28,"l":20.2,"n":88,"o":20.27,"t":"2026-10-13T14:45:00Z","v":3579,"vw":20.255},{"c":20.32,"h":20.36,"l":20.23,"n":228,"o":20.23,"t":"2026-10-13T15:00:00Z","v":6713,"vw":20.309347},{"c":20.47,"h":20.47,"l":20.36,"n":262,"o":20.36,"t":"2026-10-13T15:15:00Z","v":11568,"vw":20.407556},{"c":20.39,"h":20.44,"l":20.39,"n":24,"o":20.4,"t":"2026-10-13T15:30:00Z","v":862,"vw":20.408334},{"c":20.32,"h":20.4,"l":20.32,"n":92,"o":20.4,"t":"2026-10-13T15:45:00Z","v":4517,"vw":20.359888},{"c":20.335,"h":20.4012,"l":20.31,"n":171,"o":20.315,"t":"2026-10-13T16:00:00Z","v":4796,"vw":20.344975},{"c":20.28,"h":20.33,"l":20.27,"n":95,"o":20.315,"t":"2026-10-13T16:15:00Z","v":2359,"vw":20.301068},{"c":20.23,"h":20.29,"l":20.22,"n":162,"o":20.28,"t":"2026-10-13T16:30:00Z","v":5705,"vw":20.261568},{"c":20.295,"h":20.3099,"l":20.25,"n":149,"o":20.25,"t":"2026-10-13T16:45:00Z","v":4293,"vw":20.28086},{"c":20.36,"h":20.36,"l":20.295,"n":130,"o":20.295,"t":"2026-10-13T17:00:00Z","v":6004,"vw":20.312632},{"c":20.39,"h":20.39,"l":20.38,"n":30,"o":20.38,"t":"2026-10-13T17:15:00Z","v":672,"vw":20.386667},{"c":20.3,"h":20.38,"l":20.3,"n":129,"o":20.37,"t":"2026-10-13T17:30:00Z","v":3270,"vw":20.349884},{"c":20.285,"h":20.3,"l":20.255,"n":113,"o":20.27,"t":"2026-10-13T17:45:00Z","v":2665,"vw":20.280242},{"c":20.28,"h":20.32,"l":20.26,"n":293,"o":20.28,"t":"2026-10-13T18:00:00Z","v":14881,"vw":20.296164},{"c":20.225,"h":20.28,"l":20.21,"n":145,"o":20.28,"t":"2026-10-13T18:15:00Z","v":4065,"vw":20.252308},{"c":20.25,"h":20.25,"l":20.22,"n":123,"o":20.23,"t":"2026-10-13T18:30:00Z","v":3572,"vw":20.241093},{"c":20.25,"h":20.255,"l":20.24,"n":88,"o":20.255,"t":"2026-10-13T18:45:00Z","v":3872,"vw":20.248074},{"c":20.32,"h":20.32,"l":20.25,"n":351,"o":20.25,"t":"2026-10-13T19:00:00Z","v":12133,"vw":20.276359},{"c":20.21,"h":20.32,"l":20.21,"n":177,"o":20.315,"t":"2026-10-13T19:15:00Z","v":6042,"vw":20.276489},{"c":20.3,"h":20.31,"l":20.21,"n":568,"o":20.22,"t":"2026-10-13T19:30:00Z","v":35137,"vw":20.268041},{"c":20.455,"h":20.48,"l":20.29,"n":1244,"o":20.305,"t":"2026-10-13T19:45:00Z","v":72863,"vw":20.392154},{"c":20.47,"h":20.47,"l":20.47,"n":25,"o":20.47,"t":"2026-10-13T20:00:00Z","v":63739,"vw":20.47},{"c":20.47,"h":20.47,"l":20.47,"n":1,"o":20.47,"t":"2026-10-13T20:30:00Z","v":284,"vw":20.47},{"c":20.24,"h":20.46,"l":19.92,"n":84,"o":20.08,"t":"2026-10-14T13:30:00Z","v":7541,"vw":20.207529},{"c":20.14,"h":20.28,"l":20.12,"n":104,"o":20.25,"t":"2026-10-14T13:45:00Z","v":3759,"vw":20.153584},{"c":20.2,"h":20.2,"l":20,"n":147,"o":20.05,"t":"2026-10-14T14:00:00Z","v":7863,"vw":20.143731},{"c":20.25,"h":20.25,"l":20.16,"n":122,"o":20.18,"t":"2026-10-14T14:15:00Z","v":4305,"vw":20.187816},{"c":20.2,"h":20.25,"l":20.15,"n":140,"o":20.25,"t":"2026-10-14T14:30:00Z","v":3697,"vw":20.204706},{"c":20.135,"h":20.17,"l":20.135,"n":62,"o":20.16,"t":"2026-10-14T14:45:00Z","v":1217,"vw":20.159167},{"c":20.22,"h":20.23,"l":20.17,"n":200,"o":20.18,"t":"2026-10-14T15:00:00Z","v":7298,"vw":20.196603},{"c":20.21,"h":20.23,"l":20.16,"n":186,"o":20.23,"t":"2026-10-14T15:15:00Z","v":5565,"vw":20.205397},{"c":20.185,"h":20.2,"l":20.12,"n":130,"o":20.2,"t":"2026-10-14T15:30:00Z","v":3724,"vw":20.146176},{"c":20.21,"h":20.21,"l":20.18,"n":79,"o":20.18,"t":"2026-10-14T15:45:00Z","v":2028,"vw":20.190741},{"c":20.16,"h":20.19,"l":20.15,"n":213,"o":20.17,"t":"2026-10-14T16:00:00Z","v":3695,"vw":20.170555},{"c":20.08,"h":20.2,"l":20.065,"n":155,"o":20.165,"t":"2026-10-14T16:15:00Z","v":12032,"vw":20.156956},{"c":20.05,"h":20.11,"l":20.05,"n":105,"o":20.06,"t":"2026-10-14T16:30:00Z","v":3192,"vw":20.0875},{"c":19.95,"h":20.04,"l":19.95,"n":86,"o":20.04,"t":"2026-10-14T16:45:00Z","v":2038,"vw":20.01266},{"c":19.97,"h":20.02,"l":19.92,"n":327,"o":19.93,"t":"2026-10-14T17:00:00Z","v":20680,"vw":19.984682},{"c":19.945,"h":20,"l":19.94,"n":76,"o":19.94,"t":"2026-10-14T17:15:00Z","v":4003,"vw":19.966571},{"c":19.9,"h":19.93,"l":19.9,"n":57,"o":19.925,"t":"2026-10-14T17:30:00Z","v":1473,"vw":19.914452},{"c":19.86,"h":19.89,"l":19.7701,"n":195,"o":19.89,"t":"2026-10-14T17:45:00Z","v":7164,"vw":19.825158},{"c":19.87,"h":19.87,"l":19.84,"n":75,"o":19.87,"t":"2026-10-14T18:00:00Z","v":1680,"vw":19.859381},{"c":19.88,"h":19.905,"l":19.85,"n":140,"o":19.87,"t":"2026-10-14T18:15:00Z","v":5054,"vw":19.8755},{"c":19.825,"h":19.88,"l":19.82,"n":135,"o":19.88,"t":"2026-10-14T18:30:00Z","v":4632,"vw":19.861858},{"c":19.865,"h":19.89,"l":19.83,"n":163,"o":19.8599,"t":"2026-10-14T18:45:00Z","v":5632,"vw":19.867141},{"c":19.895,"h":19.9,"l":19.86,"n":178,"o":19.86,"t":"2026-10-14T19:00:00Z","v":5984,"vw":19.874993},{"c":19.83,"h":19.9042,"l":19.78,"n":297,"o":19.875,"t":"2026-10-14T19:15:00Z","v":9570,"vw":19.874533},{"c":19.72,"h":19.835,"l":19.63,"n":544,"o":19.81,"t":"2026-10-14T19:30:00Z","v":20944,"vw":19.712548},{"c":19.795,"h":19.83,"l":19.725,"n":1109,"o":19.725,"t":"2026-10-14T19:45:00Z","v":42675,"vw":19.786393},{"c":19.81,"h":19.81,"l":19.81,"n":16,"o":19.81,"t":"2026-10-14T20:00:00Z","v":65525,"vw":19.81},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-15T11:30:00Z","v":100,"vw":19.99},{"c":20.015,"h":20.285,"l":19.96,"n":110,"o":20.1,"t":"2026-10-15T13:30:00Z","v":7693,"vw":20.092486},{"c":20.07,"h":20.14,"l":20,"n":58,"o":20,"t":"2026-10-15T13:45:00Z","v":2112,"vw":20.043517},{"c":19.88,"h":20.165,"l":19.88,"n":232,"o":20.09,"t":"2026-10-15T14:00:00Z","v":12693,"vw":20.065308},{"c":19.89,"h":19.94,"l":19.815,"n":111,"o":19.875,"t":"2026-10-15T14:15:00Z","v":4768,"vw":19.898621},{"c":19.9,"h":19.935,"l":19.865,"n":224,"o":19.885,"t":"2026-10-15T14:30:00Z","v":12404,"vw":19.922467},{"c":19.92,"h":19.94,"l":19.81,"n":106,"o":19.89,"t":"2026-10-15T14:45:00Z","v":2712,"vw":19.881071},{"c":19.95,"h":20,"l":19.94,"n":95,"o":19.95,"t":"2026-10-15T15:00:00Z","v":3673,"vw":19.965454},{"c":19.8701,"h":19.93,"l":19.87,"n":79,"o":19.93,"t":"2026-10-15T15:15:00Z","v":3257,"vw":19.883389},{"c":19.95,"h":19.95,"l":19.9,"n":69,"o":19.9,"t":"2026-10-15T15:30:00Z","v":2319,"vw":19.923897},{"c":19.92,"h":19.948689,"l":19.88,"n":122,"o":19.948689,"t":"2026-10-15T15:45:00Z","v":3686,"vw":19.910024},{"c":19.83,"h":19.91,"l":19.83,"n":100,"o":19.91,"t":"2026-10-15T16:00:00Z","v":3980,"vw":19.872565},{"c":19.82,"h":19.865,"l":19.82,"n":221,"o":19.835,"t":"2026-10-15T16:15:00Z","v":7875,"vw":19.837975},{"c":19.79,"h":19.79,"l":19.79,"n":33,"o":19.79,"t":"2026-10-15T16:30:00Z","v":870,"vw":19.79},{"c":19.75,"h":19.79,"l":19.75,"n":82,"o":19.79,"t":"2026-10-15T16:45:00Z","v":2712,"vw":19.777759},{"c":19.77,"h":19.77,"l":19.72,"n":165,"o":19.77,"t":"2026-10-15T17:00:00Z","v":5311,"vw":19.748816},{"c":19.725,"h":19.77,"l":19.725,"n":113,"o":19.75,"t":"2026-10-15T17:15:00Z","v":3221,"vw":19.745756},{"c":19.735,"h":19.735,"l":19.735,"n":8,"o":19.735,"t":"2026-10-15T17:30:00Z","v":211,"vw":19.735},{"c":19.76,"h":19.77,"l":19.74,"n":73,"o":19.76,"t":"2026-10-15T17:45:00Z","v":2136,"vw":19.749809},{"c":19.8,"h":19.8,"l":19.76,"n":105,"o":19.79,"t":"2026-10-15T18:00:00Z","v":3452,"vw":19.78583},{"c":19.83,"h":19.85,"l":19.81,"n":48,"o":19.81,"t":"2026-10-15T18:15:00Z","v":1674,"vw":19.825019},{"c":19.84,"h":19.85,"l":19.83,"n":79,"o":19.83,"t":"2026-10-15T18:30:00Z","v":2040,"vw":19.838782},{"c":19.845,"h":19.86,"l":19.83,"n":100,"o":19.845,"t":"2026-10-15T18:45:00Z","v":3752,"vw":19.842023},{"c":19.87,"h":19.87,"l":19.855,"n":61,"o":19.87,"t":"2026-10-15T19:00:00Z","v":2672,"vw":19.867667},{"c":19.87,"h":19.88,"l":19.87,"n":57,"o":19.87,"t":"2026-10-15T19:15:00Z","v":1329,"vw":19.871429},{"c":19.86,"h":19.865,"l":19.7615,"n":299,"o":19.865,"t":"2026-10-15T19:30:00Z","v":12864,"vw":19.818689},{"c":19.93,"h":20.01,"l":19.811,"n":895,"o":19.865,"t":"2026-10-15T19:45:00Z","v":38802,"vw":19.92553},{"c":19.95,"h":19.95,"l":19.95,"n":16,"o":19.95,"t":"2026-10-15T20:00:00Z","v":77464,"vw":19.95},{"c":20.17,"h":20.22,"l":20,"n":150,"o":20.01,"t":"2026-10-16T13:30:00Z","v":13288,"vw":20.075485},{"c":20.07,"h":20.265,"l":20.01,"n":1177,"o":20.11,"t":"2026-10-16T13:45:00Z","v":257116,"vw":20.146557},{"c":19.84,"h":20.23,"l":19.84,"n":481,"o":20.06,"t":"2026-10-16T14:00:00Z","v":44494,"vw":20.010968},{"c":19.92,"h":19.925,"l":19.75,"n":200,"o":19.77,"t":"2026-10-16T14:15:00Z","v":12669,"vw":19.810964},{"c":20.115,"h":20.12,"l":19.925,"n":333,"o":19.925,"t":"2026-10-16T14:30:00Z","v":32337,"vw":20.073688},{"c":20.06,"h":20.24,"l":19.995,"n":1176,"o":20.15,"t":"2026-10-16T14:45:00Z","v":275526,"vw":20.104527},{"c":20.23,"h":20.27,"l":19.99,"n":288,"o":20,"t":"2026-10-16T15:00:00Z","v":26271,"vw":20.064954},{"c":20.265,"h":20.2999,"l":20.235,"n":99,"o":20.235,"t":"2026-10-16T15:15:00Z","v":5231,"vw":20.267339},{"c":20.185,"h":20.4,"l":20.15,"n":314,"o":20.29,"t":"2026-10-16T15:30:00Z","v":23009,"vw":20.289834},{"c":20.08,"h":20.23,"l":20.045,"n":171,"o":20.22,"t":"2026-10-16T15:45:00Z","v":10491,"vw":20.156349},{"c":20.01,"h":20.05,"l":19.82,"n":228,"o":20.05,"t":"2026-10-16T16:00:00Z","v":40423,"vw":19.890616},{"c":19.97,"h":20.01,"l":19.93,"n":106,"o":20.01,"t":"2026-10-16T16:15:00Z","v":5690,"vw":19.982831},{"c":19.82,"h":19.94,"l":19.82,"n":231,"o":19.93,"t":"2026-10-16T16:30:00Z","v":11709,"vw":19.894436},{"c":19.81,"h":19.82,"l":19.77,"n":73,"o":19.77,"t":"2026-10-16T16:45:00Z","v":2921,"vw":19.787771},{"c":19.775,"h":19.79,"l":19.66,"n":420,"o":19.78,"t":"2026-10-16T17:00:00Z","v":33310,"vw":19.706894},{"c":19.69,"h":19.775,"l":19.65,"n":168,"o":19.775,"t":"2026-10-16T17:15:00Z","v":5793,"vw":19.688331},{"c":19.71,"h":19.72,"l":19.63,"n":161,"o":19.65,"t":"2026-10-16T17:30:00Z","v":6194,"vw":19.682456},{"c":19.64,"h":19.725,"l":19.63,"n":92,"o":19.725,"t":"2026-10-16T17:45:00Z","v":4447,"vw":19.69966},{"c":19.585,"h":19.62,"l":19.5,"n":178,"o":19.62,"t":"2026-10-16T18:00:00Z","v":8925,"vw":19.55348},{"c":19.49,"h":19.6,"l":19.49,"n":157,"o":19.6,"t":"2026-10-16T18:15:00Z","v":5533,"vw":19.550731},{"c":19.54,"h":19.565,"l":19.49,"n":128,"o":19.49,"t":"2026-10-16T18:30:00Z","v":5689,"vw":19.527179},{"c":19.59,"h":19.61,"l":19.53,"n":140,"o":19.545,"t":"2026-10-16T18:45:00Z","v":8178,"vw":19.566449},{"c":19.58,"h":19.6,"l":19.5401,"n":124,"o":19.6,"t":"2026-10-16T19:00:00Z","v":5100,"vw":19.569025},{"c":19.63,"h":19.69,"l":19.58,"n":259,"o":19.6,"t":"2026-10-16T19:15:00Z","v":15342,"vw":19.624578},{"c":19.41,"h":19.685,"l":19.38,"n":606,"o":19.62,"t":"2026-10-16T19:30:00Z","v":28840,"vw":19.530439},{"c":19.36,"h":19.45,"l":19.33,"n":878,"o":19.4,"t":"2026-10-16T19:45:00Z","v":35582,"vw":19.382587},{"c":19.39,"h":19.39,"l":19.39,"n":20,"o":19.39,"t":"2026-10-16T20:00:00Z","v":66643,"vw":19.39},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-19T10:45:00Z","v":103,"vw":19.4},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-19T12:15:00Z","v":300,"vw":19.4},{"c":19.61,"h":20.15,"l":19.42,"n":139,"o":19.49,"t":"2026-10-19T13:30:00Z","v":17110,"vw":19.657371},{"c":19.44,"h":19.547,"l":19.42,"n":82,"o":19.545,"t":"2026-10-19T13:45:00Z","v":7934,"vw":19.498019},{"c":19.52,"h":19.6,"l":19.4,"n":64,"o":19.435,"t":"2026-10-19T14:00:00Z","v":3331,"vw":19.507678},{"c":19.53,"h":19.6199,"l":19.53,"n":49,"o":19.6,"t":"2026-10-19T14:15:00Z","v":3388,"vw":19.594621},{"c":19.58,"h":19.7,"l":19.51,"n":209,"o":19.51,"t":"2026-10-19T14:30:00Z","v":8941,"vw":19.614538},{"c":19.59,"h":19.61,"l":19.57,"n":65,"o":19.575,"t":"2026-10-19T14:45:00Z","v":2682,"vw":19.582632},{"c":19.74,"h":19.755,"l":19.59,"n":156,"o":19.59,"t":"2026-10-19T15:00:00Z","v":6396,"vw":19.683316},{"c":19.81,"h":19.81,"l":19.69,"n":164,"o":19.7701,"t":"2026-10-19T15:15:00Z","v":9369,"vw":19.741275},{"c":19.85,"h":19.86,"l":19.78,"n":130,"o":19.8,"t":"2026-10-19T15:30:00Z","v":5846,"vw":19.812555},{"c":19.79,"h":19.84,"l":19.77,"n":199,"o":19.84,"t":"2026-10-19T15:45:00Z","v":7125,"vw":19.796311},{"c":19.79,"h":19.86,"l":19.77,"n":143,"o":19.77,"t":"2026-10-19T16:00:00Z","v":6359,"vw":19.801359},{"c":19.715,"h":19.76,"l":19.7,"n":159,"o":19.76,"t":"2026-10-19T16:15:00Z","v":8283,"vw":19.726719},{"c":20.1,"h":20.155,"l":19.73,"n":378,"o":19.73,"t":"2026-10-19T16:30:00Z","v":21548,"vw":19.972858},{"c":19.93,"h":20.03,"l":19.91,"n":141,"o":20.03,"t":"2026-10-19T16:45:00Z","v":7043,"vw":19.937935},{"c":19.885,"h":19.94,"l":19.88,"n":149,"o":19.93,"t":"2026-10-19T17:00:00Z","v":5271,"vw":19.909231},{"c":19.835,"h":19.89,"l":19.815,"n":186,"o":19.885,"t":"2026-10-19T17:15:00Z","v":5922,"vw":19.861532},{"c":19.865,"h":19.87,"l":19.82,"n":203,"o":19.835,"t":"2026-10-19T17:30:00Z","v":7517,"vw":19.849767},{"c":19.78,"h":19.865,"l":19.78,"n":144,"o":19.865,"t":"2026-10-19T17:45:00Z","v":7139,"vw":19.822813},{"c":19.7622,"h":19.85,"l":19.71,"n":246,"o":19.775,"t":"2026-10-19T18:00:00Z","v":13215,"vw":19.776217},{"c":19.66,"h":19.78,"l":19.65,"n":122,"o":19.745,"t":"2026-10-19T18:15:00Z","v":5487,"vw":19.699008},{"c":19.635,"h":19.705,"l":19.635,"n":147,"o":19.65,"t":"2026-10-19T18:30:00Z","v":6717,"vw":19.686154},{"c":19.61,"h":19.645,"l":19.61,"n":61,"o":19.635,"t":"2026-10-19T18:45:00Z","v":2713,"vw":19.639813},{"c":19.65,"h":19.665,"l":19.61,"n":188,"o":19.63,"t":"2026-10-19T19:00:00Z","v":7990,"vw":19.63838},{"c":19.6,"h":19.67,"l":19.6,"n":317,"o":19.66,"t":"2026-10-19T19:15:00Z","v":17612,"vw":19.628742},{"c":19.78,"h":19.78,"l":19.585,"n":517,"o":19.61,"t":"2026-10-19T19:30:00Z","v":25386,"vw":19.643182},{"c":19.62,"h":19.82,"l":19.6,"n":1218,"o":19.775,"t":"2026-10-19T19:45:00Z","v":62340,"vw":19.709556},{"c":19.62,"h":19.62,"l":19.62,"n":21,"o":19.62,"t":"2026-10-19T20:00:00Z","v":90279,"vw":19.62},{"c":20.26,"h":20.315,"l":19.66,"n":101,"o":19.71,"t":"2026-10-20T13:30:00Z","v":9657,"vw":19.875056},{"c":20.035,"h":20.27,"l":20.03,"n":211,"o":20.24,"t":"2026-10-20T13:45:00Z","v":21691,"vw":20.090389},{"c":19.89,"h":19.95,"l":19.72,"n":37,"o":19.88,"t":"2026-10-20T14:00:00Z","v":3325,"vw":19.809226},{"c":19.91,"h":19.93,"l":19.91,"n":37,"o":19.93,"t":"2026-10-20T14:15:00Z","v":904,"vw":19.916667},{"c":19.875,"h":19.91,"l":19.86,"n":60,"o":19.91,"t":"2026-10-20T14:30:00Z","v":1245,"vw":19.874321},{"c":19.98,"h":20.05,"l":19.92,"n":157,"o":19.92,"t":"2026-10-20T14:45:00Z","v":5982,"vw":19.9758},{"c":20.06,"h":20.13,"l":20.015,"n":227,"o":20.015,"t":"2026-10-20T15:00:00Z","v":7785,"vw":20.076391},{"c":20.115,"h":20.15,"l":20.11,"n":111,"o":20.12,"t":"2026-10-20T15:15:00Z","v":2920,"vw":20.125},{"c":20.09,"h":20.13,"l":20.075,"n":160,"o":20.09,"t":"2026-10-20T15:30:00Z","v":8380,"vw":20.106159},{"c":20.045,"h":20.11,"l":20.045,"n":85,"o":20.11,"t":"2026-10-20T15:45:00Z","v":2139,"vw":20.082159},{"c":19.95,"h":20.07,"l":19.95,"n":86,"o":20.05,"t":"2026-10-20T16:00:00Z","v":3109,"vw":20.028651},{"c":19.975,"h":19.975,"l":19.92,"n":100,"o":19.95,"t":"2026-10-20T16:15:00Z","v":2405,"vw":19.948243},{"c":19.99,"h":20.03,"l":19.965,"n":116,"o":19.965,"t":"2026-10-20T16:30:00Z","v":3093,"vw":20.0025},{"c":19.89,"h":19.975,"l":19.89,"n":138,"o":19.975,"t":"2026-10-20T16:45:00Z","v":5163,"vw":19.946127},{"c":19.94,"h":19.94,"l":19.89,"n":76,"o":19.89,"t":"2026-10-20T17:00:00Z","v":2114,"vw":19.910686},{"c":19.915,"h":19.925,"l":19.915,"n":23,"o":19.925,"t":"2026-10-20T17:15:00Z","v":1025,"vw":19.918603},{"c":19.855,"h":19.925,"l":19.79,"n":184,"o":19.925,"t":"2026-10-20T17:30:00Z","v":6347,"vw":19.833611},{"c":19.83,"h":19.835,"l":19.82,"n":35,"o":19.83,"t":"2026-10-20T17:45:00Z","v":1545,"vw":19.828574},{"c":19.8,"h":19.84,"l":19.8,"n":63,"o":19.84,"t":"2026-10-20T18:00:00Z","v":1857,"vw":19.824578},{"c":19.6944,"h":19.79,"l":19.6944,"n":148,"o":19.79,"t":"2026-10-20T18:15:00Z","v":6139,"vw":19.764401},{"c":19.64,"h":19.71,"l":19.62,"n":129,"o":19.71,"t":"2026-10-20T18:30:00Z","v":5266,"vw":19.662381},{"c":19.73,"h":19.76,"l":19.66,"n":138,"o":19.67,"t":"2026-10-20T18:45:00Z","v":6700,"vw":19.691323},{"c":19.77,"h":19.77,"l":19.715,"n":156,"o":19.75,"t":"2026-10-20T19:00:00Z","v":4829,"vw":19.735192},{"c":19.83,"h":19.85,"l":19.745,"n":210,"o":19.745,"t":"2026-10-20T19:15:00Z","v":11438,"vw":19.781066},{"c":19.835,"h":19.865,"l":19.82,"n":262,"o":19.86,"t":"2026-10-20T19:30:00Z","v":8230,"vw":19.84297},{"c":19.79,"h":19.84,"l":19.76,"n":782,"o":19.81,"t":"2026-10-20T19:45:00Z","v":34648,"vw":19.80253},{"c":19.82,"h":19.82,"l":19.82,"n":21,"o":19.82,"t":"2026-10-20T20:00:00Z","v":51934,"vw":19.82},{"c":19.9525,"h":19.9525,"l":19.63,"n":113,"o":19.93,"t":"2026-10-21T13:30:00Z","v":6401,"vw":19.830875},{"c":19.8801,"h":20.03,"l":19.8801,"n":36,"o":19.99,"t":"2026-10-21T13:45:00Z","v":3613,"vw":19.914134},{"c":19.89,"h":19.9062,"l":19.88,"n":34,"o":19.88,"t":"2026-10-21T14:00:00Z","v":1439,"vw":19.896846},{"c":19.82,"h":19.9,"l":19.76,"n":197,"o":19.88,"t":"2026-10-21T14:15:00Z","v":8768,"vw":19.858072},{"c":20.06,"h":20.06,"l":19.76,"n":144,"o":19.76,"t":"2026-10-21T14:30:00Z","v":7945,"vw":19.942349},{"c":20.135,"h":20.15,"l":20.105,"n":35,"o":20.12,"t":"2026-10-21T14:45:00Z","v":1307,"vw":20.122143},{"c":20.18,"h":20.18,"l":20.105,"n":100,"o":20.105,"t":"2026-10-21T15:00:00Z","v":5180,"vw":20.119886},{"c":20.21,"h":20.21,"l":20.1105,"n":188,"o":20.16,"t":"2026-10-21T15:15:00Z","v":7972,"vw":20.153784},{"c":20.2,"h":20.27,"l":20.175,"n":123,"o":20.22,"t":"2026-10-21T15:30:00Z","v":4246,"vw":20.212115},{"c":20.22,"h":20.22,"l":20.18,"n":51,"o":20.18,"t":"2026-10-21T15:45:00Z","v":2846,"vw":20.197223},{"c":20.225,"h":20.25,"l":20.19,"n":94,"o":20.23,"t":"2026-10-21T16:00:00Z","v":3832,"vw":20.225241},{"c":20.29,"h":20.3,"l":20.21,"n":88,"o":20.22,"t":"2026-10-21T16:15:00Z","v":3923,"vw":20.256279},{"c":20.33,"h":20.365,"l":20.27,"n":110,"o":20.305,"t":"2026-10-21T16:30:00Z","v":5685,"vw":20.315278},{"c":20.32,"h":20.3799,"l":20.26,"n":55,"o":20.32,"t":"2026-10-21T16:45:00Z","v":3320,"vw":20.298462},{"c":20.3,"h":20.335,"l":20.26,"n":302,"o":20.295,"t":"2026-10-21T17:00:00Z","v":14489,"vw":20.285717},{"c":20.37,"h":20.37,"l":20.28,"n":79,"o":20.28,"t":"2026-10-21T17:15:00Z","v":3592,"vw":20.317692},{"c":20.41,"h":20.43,"l":20.36,"n":88,"o":20.36,"t":"2026-10-21T17:30:00Z","v":4277,"vw":20.398576},{"c":20.45,"h":20.45,"l":20.375,"n":144,"o":20.43,"t":"2026-10-21T17:45:00Z","v":5974,"vw":20.41133},{"c":20.435,"h":20.47,"l":20.4,"n":77,"o":20.435,"t":"2026-10-21T18:00:00Z","v":3947,"vw":20.448608},{"c":20.455,"h":20.48,"l":20.43,"n":49,"o":20.43,"t":"2026-10-21T18:15:00Z","v":1453,"vw":20.465465},{"c":20.498,"h":20.5,"l":20.46,"n":87,"o":20.46,"t":"2026-10-21T18:30:00Z","v":2863,"vw":20.487621},{"c":20.37,"h":20.485,"l":20.37,"n":244,"o":20.48,"t":"2026-10-21T18:45:00Z","v":7697,"vw":20.451793},{"c":20.3,"h":20.35,"l":20.28,"n":167,"o":20.35,"t":"2026-10-21T19:00:00Z","v":5313,"vw":20.308758},{"c":20.33,"h":20.33,"l":20.275,"n":166,"o":20.3,"t":"2026-10-21T19:15:00Z","v":5523,"vw":20.315281},{"c":20.37,"h":20.37,"l":20.325,"n":181,"o":20.34,"t":"2026-10-21T19:30:00Z","v":6286,"vw":20.342931},{"c":20.53,"h":20.56,"l":20.355,"n":874,"o":20.355,"t":"2026-10-21T19:45:00Z","v":40284,"vw":20.49834},{"c":20.55,"h":20.55,"l":20.55,"n":26,"o":20.55,"t":"2026-10-21T20:00:00Z","v":68938,"vw":20.55},{"c":20.55,"h":20.55,"l":20.55,"n":2,"o":20.55,"t":"2026-10-21T20:30:00Z","v":140,"vw":20.55},{"c":20.9332,"h":20.94,"l":20.46,"n":53,"o":20.46,"t":"2026-10-22T13:30:00Z","v":8387,"vw":20.705058},{"c":20.735,"h":20.81,"l":20.68,"n":92,"o":20.7,"t":"2026-10-22T13:45:00Z","v":7178,"vw":20.742044},{"c":20.49,"h":20.61,"l":20.37,"n":213,"o":20.61,"t":"2026-10-22T14:00:00Z","v":11905,"vw":20.490346},{"c":20.37,"h":20.63,"l":20.35,"n":188,"o":20.49,"t":"2026-10-22T14:15:00Z","v":8852,"vw":20.496048},{"c":20.28,"h":20.47,"l":20.25,"n":163,"o":20.37,"t":"2026-10-22T14:30:00Z","v":7305,"vw":20.357114},{"c":20.225,"h":20.3399,"l":20.1,"n":129,"o":20.3,"t":"2026-10-22T14:45:00Z","v":5140,"vw":20.233633},{"c":20.2,"h":20.31,"l":20.15,"n":28,"o":20.235,"t":"2026-10-22T15:00:00Z","v":2109,"vw":20.253534},{"c":20.28,"h":20.36,"l":20.215,"n":145,"o":20.215,"t":"2026-10-22T15:15:00Z","v":5035,"vw":20.305036},{"c":20.3,"h":20.3,"l":20.23,"n":147,"o":20.26,"t":"2026-10-22T15:30:00Z","v":5748,"vw":20.26406},{"c":20.4,"h":20.4,"l":20.285,"n":78,"o":20.31,"t":"2026-10-22T15:45:00Z","v":3073,"vw":20.337806},{"c":20.405,"h":20.435,"l":20.405,"n":61,"o":20.415,"t":"2026-10-22T16:00:00Z","v":2181,"vw":20.415714},{"c":20.41,"h":20.46,"l":20.38,"n":75,"o":20.38,"t":"2026-10-22T16:15:00Z","v":4611,"vw":20.4356},{"c":20.455,"h":20.47,"l":20.43,"n":76,"o":20.47,"t":"2026-10-22T16:30:00Z","v":2973,"vw":20.446053},{"c":20.475,"h":20.49,"l":20.42,"n":75,"o":20.46,"t":"2026-10-22T16:45:00Z","v":3754,"vw":20.460974},{"c":20.39,"h":20.48,"l":20.38,"n":79,"o":20.48,"t":"2026-10-22T17:00:00Z","v":3472,"vw":20.418261},{"c":20.415,"h":20.43,"l":20.39,"n":75,"o":20.39,"t":"2026-10-22T17:15:00Z","v":4262,"vw":20.411939},{"c":20.43,"h":20.47,"l":20.4,"n":86,"o":20.425,"t":"2026-10-22T17:30:00Z","v":2330,"vw":20.438846},{"c":20.43,"h":20.4384,"l":20.42,"n":38,"o":20.42,"t":"2026-10-22T17:45:00Z","v":1035,"vw":20.428107},{"c":20.395,"h":20.43,"l":20.38,"n":108,"o":20.43,"t":"2026-10-22T18:00:00Z","v":3749,"vw":20.397353},{"c":20.435,"h":20.435,"l":20.4,"n":93,"o":20.4,"t":"2026-10-22T18:15:00Z","v":2616,"vw":20.423843},{"c":20.355,"h":20.41,"l":20.34,"n":149,"o":20.41,"t":"2026-10-22T18:30:00Z","v":5198,"vw":20.3873},{"c":20.26,"h":20.37,"l":20.22,"n":292,"o":20.355,"t":"2026-10-22T18:45:00Z","v":16166,"vw":20.290895},{"c":20.205,"h":20.28,"l":20.205,"n":113,"o":20.27,"t":"2026-10-22T19:00:00Z","v":4783,"vw":20.253793},{"c":20.17,"h":20.23,"l":20.13,"n":230,"o":20.13,"t":"2026-10-22T19:15:00Z","v":8873,"vw":20.183879},{"c":19.99,"h":20.175,"l":19.99,"n":235,"o":20.175,"t":"2026-10-22T19:30:00Z","v":13038,"vw":20.068594},{"c":19.98,"h":20,"l":19.84,"n":925,"o":20,"t":"2026-10-22T19:45:00Z","v":36664,"vw":19.934536},{"c":19.96,"h":19.96,"l":19.96,"n":17,"o":19.96,"t":"2026-10-22T20:00:00Z","v":59132,"vw":19.96},{"c":19.57,"h":19.68,"l":19.57,"n":3,"o":19.68,"t":"2026-10-22T21:00:00Z","v":243,"vw":19.631004}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.44923505318716483,"strike":29.531546421584817,"iv":1.2058002698462675,"gamma":0.03601495684753672,"theta":-0.02734714507870311,"vega":0.012773801140793163,"rho":0.0019261811872689724,"breakevenPct":53.19765699934584},{"delta":0.2,"premium":0.7565017919919961,"strike":28.64898690608978,"iv":1.3343558791910952,"gamma":0.03944929984095366,"theta":-0.037186856881506275,"vega":0.015088660563797046,"rho":0.0024470347919865955,"breakevenPct":50.25799028146028},{"delta":0.25,"premium":1.2292284259742638,"strike":30.578483371323525,"iv":1.7515928745161284,"gamma":0.03432710804755025,"theta":-0.05489161410903786,"vega":0.01708606187366604,"rho":0.002851409726951252,"breakevenPct":62.53301889268161},{"delta":0.3,"premium":1.6972755501620866,"strike":32.45808538710902,"iv":2.1619389907920232,"gamma":0.02940596328677027,"theta":-0.0723607687180146,"vega":0.019080372992117272,"rho":0.0032592618711792067,"breakevenPct":74.52918210153865},{"delta":0.35,"premium":1.0538133863186272,"strike":22.487288712271244,"iv":0.9346341833066114,"gamma":0.07218193979052472,"theta":-0.0337935480973561,"vega":0.02031534227305938,"rho":0.004493135582655475,"breakevenPct":20.291783845630405},{"delta":0.4,"premium":1.2725081734468142,"strike":21.75830608851062,"iv":0.9272091588908401,"gamma":0.07470774876164878,"theta":-0.03444022216026463,"vega":0.02069185391635968,"rho":0.005091490445877073,"breakevenPct":17.68428340295061},{"delta":0.45,"premium":1.4912029605750008,"strike":21.029323464749996,"iv":0.9197841344750689,"gamma":0.07723355773277284,"theta":-0.03508689622317315,"vega":0.02106836555965998,"rho":0.005689845309098671,"breakevenPct":15.076782960270815},{"delta":0.5,"premium":1.7098977477031874,"strike":20.300340840989374,"iv":0.9123591100592977,"gamma":0.07975936670389688,"theta":-0.035733570286081685,"vega":0.021444877202960278,"rho":0.006288200172320269,"breakevenPct":12.469282517591026},{"delta":0.55,"premium":2.0511117136659442,"strike":19.601409978308023,"iv":0.9326414316702821,"gamma":0.0775315618221258,"theta":-0.036063774403470715,"vega":0.02113763557483731,"rho":0.006788415147047623,"breakevenPct":10.641398528226722},{"delta":0.6,"premium":2.4781724511930587,"strike":18.92353579175705,"iv":0.9723377440347072,"gamma":0.07197299349240781,"theta":-0.03617223427331887,"vega":0.02035130151843818,"rho":0.007219865438000099,"breakevenPct":9.35977640751205},{"delta":0.65,"premium":2.905233188720174,"strike":18.245661605206074,"iv":1.0120340563991324,"gamma":0.06641442516268979,"theta":-0.03628069414316703,"vega":0.019564967462039045,"rho":0.007651315728952575,"breakevenPct":8.078154286797378},{"delta":0.7,"premium":3.3322939262472886,"strike":17.567787418655097,"iv":1.0517303687635575,"gamma":0.0608558568329718,"theta":-0.036389154013015186,"vega":0.018778633405639913,"rho":0.00808276601990505,"breakevenPct":6.796532166082708},{"delta":0.75,"premium":4.229557640750671,"strike":16.494638069705093,"iv":1.1766249329758716,"gamma":0.050568096514745295,"theta":-0.03619892761394102,"vega":0.01697077747989276,"rho":0.008151403366745417,"breakevenPct":5.897780840346263},{"delta":0.8,"premium":5.179066130473639,"strike":15.377569258266307,"iv":1.3109859696157287,"gamma":0.03975487042001785,"theta":-0.03597551385165326,"vega":0.015049419124218049,"rho":0.008179728164239994,"breakevenPct":5.0415707140518435},{"delta":0.85,"premium":6.781629849219709,"strike":13.636563990191798,"iv":1.575316992397422,"gamma":0.027880319264855916,"theta":-0.03553896205488685,"vega":0.012618024639127909,"rho":0.007721937077809237,"breakevenPct":4.334153497248382},{"delta":0.9,"premium":9.264797183200354,"strike":11.026252934166298,"iv":2.0642528053798928,"gamma":0.015931776265185042,"theta":-0.03488952658226147,"vega":0.00957724169537049,"rho":0.006567805106828387,"breakevenPct":3.684466619144876}],"put":[{"delta":0.1,"premium":1.1733474633949914,"strike":9.606610146420035,"iv":3.0108810886938993,"gamma":0.011042101253782723,"theta":-0.04944294568819557,"vega":0.009620759590469074,"rho":-0.0024793400518067533,"breakevenPct":56.90719119557975},{"delta":0.15,"premium":1.032608654548185,"strike":13.029891818147687,"iv":1.895460924669238,"gamma":0.02337171963290319,"theta":-0.04119684387840595,"vega":0.012763923102368175,"rho":-0.0031531590803025008,"breakevenPct":38.695538254473675},{"delta":0.2,"premium":0.8529985101113067,"strike":15.550037247217332,"iv":1.2139435444737503,"gamma":0.04479544884747291,"theta":-0.031118425946558288,"vega":0.015257635049221578,"rho":-0.0038062263121979353,"breakevenPct":24.90015974907498},{"delta":0.25,"premium":0.7913854068001452,"strike":17.09036482999637,"iv":0.8762902566309383,"gamma":0.06915848947292344,"theta":-0.02534972962044999,"vega":0.01735790529197767,"rho":-0.004555576864760845,"breakevenPct":16.714463856943148},{"delta":0.3,"premium":0.8691834160409084,"strike":17.86224390784965,"iv":0.7543426491341926,"gamma":0.08354356192545226,"theta":-0.023335178344514835,"vega":0.01845018893866541,"rho":-0.005399705669908493,"breakevenPct":13.167805356112723},{"delta":0.35,"premium":0.9974882599834503,"strike":18.355724076859424,"iv":0.7105424069517843,"gamma":0.09431374615318719,"theta":-0.022680705042456933,"vega":0.01917729213841947,"rho":-0.006278171404508861,"breakevenPct":11.301809826898445},{"delta":0.4,"premium":1.1257931039259923,"strike":18.849204245869203,"iv":0.666742164769376,"gamma":0.10508393038092215,"theta":-0.02202623174039903,"vega":0.019904395338173533,"rho":-0.0071566371391092315,"breakevenPct":9.435814297684164},{"delta":0.45,"premium":1.2540979478685341,"strike":19.342684414878978,"iv":0.6229419225869677,"gamma":0.11585411460865708,"theta":-0.02137175843834113,"vega":0.020631498537927593,"rho":-0.0080351028737096,"breakevenPct":7.569818768469886},{"delta":0.5,"premium":1.3824027918110762,"strike":19.836164583888753,"iv":0.5791416804045595,"gamma":0.12662429883639204,"theta":-0.020717285136283223,"vega":0.021358601737681653,"rho":-0.008913568608309969,"breakevenPct":5.703823239255607}]},"raw":{"call":[{"delta":0.15,"premium":0.44923505318716483,"strike":29.531546421584817,"iv":1.2058002698462675,"gamma":0.03601495684753672,"theta":-0.02734714507870311,"vega":0.012773801140793163,"rho":0.0019261811872689724,"breakevenPct":53.19765699934584},{"delta":0.2,"premium":0.7565017919919961,"strike":28.64898690608978,"iv":1.3343558791910952,"gamma":0.03944929984095366,"theta":-0.037186856881506275,"vega":0.015088660563797046,"rho":0.0024470347919865955,"breakevenPct":50.25799028146028},{"delta":0.25,"premium":1.2292284259742638,"strike":30.578483371323525,"iv":1.7515928745161284,"gamma":0.03432710804755025,"theta":-0.05489161410903786,"vega":0.01708606187366604,"rho":0.002851409726951252,"breakevenPct":62.53301889268161},{"delta":0.3,"premium":1.6972755501620866,"strike":32.45808538710902,"iv":2.1619389907920232,"gamma":0.02940596328677027,"theta":-0.0723607687180146,"vega":0.019080372992117272,"rho":0.0032592618711792067,"breakevenPct":74.52918210153865},{"delta":0.35,"premium":1.0538133863186272,"strike":22.487288712271244,"iv":0.9346341833066114,"gamma":0.07218193979052472,"theta":-0.0337935480973561,"vega":0.02031534227305938,"rho":0.004493135582655475,"breakevenPct":20.291783845630405},{"delta":0.4,"premium":1.2725081734468142,"strike":21.75830608851062,"iv":0.9272091588908401,"gamma":0.07470774876164878,"theta":-0.03444022216026463,"vega":0.02069185391635968,"rho":0.005091490445877073,"breakevenPct":17.68428340295061},{"delta":0.45,"premium":1.4912029605750008,"strike":21.029323464749996,"iv":0.9197841344750689,"gamma":0.07723355773277284,"theta":-0.03508689622317315,"vega":0.02106836555965998,"rho":0.005689845309098671,"breakevenPct":15.076782960270815},{"delta":0.5,"premium":1.7098977477031874,"strike":20.300340840989374,"iv":0.9123591100592977,"gamma":0.07975936670389688,"theta":-0.035733570286081685,"vega":0.021444877202960278,"rho":0.006288200172320269,"breakevenPct":12.469282517591026},{"delta":0.55,"premium":2.0511117136659442,"strike":19.601409978308023,"iv":0.9326414316702821,"gamma":0.0775315618221258,"theta":-0.036063774403470715,"vega":0.02113763557483731,"rho":0.006788415147047623,"breakevenPct":10.641398528226722},{"delta":0.6,"premium":2.4781724511930587,"strike":18.92353579175705,"iv":0.9723377440347072,"gamma":0.07197299349240781,"theta":-0.03617223427331887,"vega":0.02035130151843818,"rho":0.007219865438000099,"breakevenPct":9.35977640751205},{"delta":0.65,"premium":2.905233188720174,"strike":18.245661605206074,"iv":1.0120340563991324,"gamma":0.06641442516268979,"theta":-0.03628069414316703,"vega":0.019564967462039045,"rho":0.007651315728952575,"breakevenPct":8.078154286797378},{"delta":0.7,"premium":3.3322939262472886,"strike":17.567787418655097,"iv":1.0517303687635575,"gamma":0.0608558568329718,"theta":-0.036389154013015186,"vega":0.018778633405639913,"rho":0.00808276601990505,"breakevenPct":6.796532166082708},{"delta":0.75,"premium":4.229557640750671,"strike":16.494638069705093,"iv":1.1766249329758716,"gamma":0.050568096514745295,"theta":-0.03619892761394102,"vega":0.01697077747989276,"rho":0.008151403366745417,"breakevenPct":5.897780840346263},{"delta":0.8,"premium":5.179066130473639,"strike":15.377569258266307,"iv":1.3109859696157287,"gamma":0.03975487042001785,"theta":-0.03597551385165326,"vega":0.015049419124218049,"rho":0.008179728164239994,"breakevenPct":5.0415707140518435},{"delta":0.85,"premium":6.781629849219709,"strike":13.636563990191798,"iv":1.575316992397422,"gamma":0.027880319264855916,"theta":-0.03553896205488685,"vega":0.012618024639127909,"rho":0.007721937077809237,"breakevenPct":4.334153497248382},{"delta":0.9,"premium":9.264797183200354,"strike":11.026252934166298,"iv":2.0642528053798928,"gamma":0.015931776265185042,"theta":-0.03488952658226147,"vega":0.00957724169537049,"rho":0.006567805106828387,"breakevenPct":3.684466619144876}],"put":[{"delta":0.1,"premium":1.1733474633949914,"strike":9.606610146420035,"iv":3.0108810886938993,"gamma":0.011042101253782723,"theta":-0.04944294568819557,"vega":0.009620759590469074,"rho":-0.0024793400518067533,"breakevenPct":56.90719119557975},{"delta":0.15,"premium":1.032608654548185,"strike":13.029891818147687,"iv":1.895460924669238,"gamma":0.02337171963290319,"theta":-0.04119684387840595,"vega":0.012763923102368175,"rho":-0.0031531590803025008,"breakevenPct":38.695538254473675},{"delta":0.2,"premium":0.8529985101113067,"strike":15.550037247217332,"iv":1.2139435444737503,"gamma":0.04479544884747291,"theta":-0.031118425946558288,"vega":0.015257635049221578,"rho":-0.0038062263121979353,"breakevenPct":24.90015974907498},{"delta":0.25,"premium":0.7913854068001452,"strike":17.09036482999637,"iv":0.8762902566309383,"gamma":0.06915848947292344,"theta":-0.02534972962044999,"vega":0.01735790529197767,"rho":-0.004555576864760845,"breakevenPct":16.714463856943148},{"delta":0.3,"premium":0.8691834160409084,"strike":17.86224390784965,"iv":0.7543426491341926,"gamma":0.08354356192545226,"theta":-0.023335178344514835,"vega":0.01845018893866541,"rho":-0.005399705669908493,"breakevenPct":13.167805356112723},{"delta":0.35,"premium":0.9974882599834503,"strike":18.355724076859424,"iv":0.7105424069517843,"gamma":0.09431374615318719,"theta":-0.022680705042456933,"vega":0.01917729213841947,"rho":-0.006278171404508861,"breakevenPct":11.301809826898445},{"delta":0.4,"premium":1.1257931039259923,"strike":18.849204245869203,"iv":0.666742164769376,"gamma":0.10508393038092215,"theta":-0.02202623174039903,"vega":0.019904395338173533,"rho":-0.0071566371391092315,"breakevenPct":9.435814297684164},{"delta":0.45,"premium":1.2540979478685341,"strike":19.342684414878978,"iv":0.6229419225869677,"gamma":0.11585411460865708,"theta":-0.02137175843834113,"vega":0.020631498537927593,"rho":-0.0080351028737096,"breakevenPct":7.569818768469886},{"delta":0.5,"premium":1.3824027918110762,"strike":19.836164583888753,"iv":0.5791416804045595,"gamma":0.12662429883639204,"theta":-0.020717285136283223,"vega":0.021358601737681653,"rho":-0.008913568608309969,"breakevenPct":5.703823239255607}]}},"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"}}