{"symbol":"UE","url":"https://intraalpha.com/companies/UE","capturedAt":"2026-10-23T03:16:40.454Z","state":"ready","quote":{"symbol":"UE","last_price":19.55,"prev_close":19.11,"regular_close":19.55,"change":0.44,"change_pct":2.3025,"regular_change":0.44,"regular_change_pct":2.3025,"extended_change":0,"extended_change_pct":0,"bid":19.34,"ask":19.78,"bid_size":100,"ask_size":100,"volume":1666835,"vwap":19.511699,"open":19.19,"high":19.61,"low":19.18,"close":19.55,"trade_count":18479,"last_trade_at":"2026-10-22T23:00:00.002662728Z","last_quote_at":"2026-10-22T20:01:31.269893904Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:36.723499682-04:00","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":"UE","fetched_at":"2026-10-23T03:16:40.018597+00:00","name":"Urban Edge Properties","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RETAIL","country":"USA","description":"Urban Edge Properties is a NYSE-listed real estate investment trust focused on managing, acquiring, developing and remodeling retail real estate in urban communities, primarily in the New York metropolitan region. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2631201000,"ebitda":269096000,"pe_ratio":36.06,"peg_ratio":6.59,"book_value":10.17,"dividend_per_share":0.8,"dividend_yield":0.041,"eps":0.53,"revenue_ttm":486991000,"gross_profit_ttm":315314000,"profit_margin":0.14,"operating_margin_ttm":0.314,"return_on_assets_ttm":0.0279,"return_on_equity_ttm":0.0509,"quarterly_earnings_growth":-0.693,"quarterly_revenue_growth":0.076,"analyst_target_price":23.5,"analyst_number":0,"beta":1.009,"fifty_two_week_high":23.68,"fifty_two_week_low":17.75,"fifty_day_ma":20.42,"two_hundred_day_ma":21.19,"shares_outstanding":126244000,"forward_pe":34.72,"price_to_sales":5.4,"price_to_book":1.945,"ev_to_revenue":8.45,"ev_to_ebitda":14.84},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:40.018597+00:00"},"optionObservedAt":"2026-10-22T19:55:01.648Z","bars":[{"c":19.4,"h":19.45,"l":19.39,"n":213,"o":19.45,"t":"2026-10-16T13:30:00Z","v":31239,"vw":19.440211},{"c":19.45,"h":19.47,"l":19.4,"n":1316,"o":19.4,"t":"2026-10-16T13:35:00Z","v":117755,"vw":19.448579},{"c":19.435,"h":19.47,"l":19.435,"n":1258,"o":19.45,"t":"2026-10-16T13:40:00Z","v":124900,"vw":19.449966},{"c":19.45,"h":19.475,"l":19.435,"n":265,"o":19.45,"t":"2026-10-16T13:45:00Z","v":32649,"vw":19.449649},{"c":19.47,"h":19.48,"l":19.43,"n":2195,"o":19.45,"t":"2026-10-16T13:50:00Z","v":203459,"vw":19.445607},{"c":19.43,"h":19.47,"l":19.43,"n":278,"o":19.465,"t":"2026-10-16T13:55:00Z","v":23703,"vw":19.451501},{"c":19.435,"h":19.45,"l":19.43,"n":337,"o":19.44,"t":"2026-10-16T14:00:00Z","v":18151,"vw":19.440132},{"c":19.42,"h":19.455,"l":19.415,"n":173,"o":19.44,"t":"2026-10-16T14:05:00Z","v":9662,"vw":19.441621},{"c":19.45,"h":19.46,"l":19.425,"n":400,"o":19.425,"t":"2026-10-16T14:10:00Z","v":25138,"vw":19.445557},{"c":19.44,"h":19.46,"l":19.44,"n":88,"o":19.45,"t":"2026-10-16T14:15:00Z","v":4917,"vw":19.451701},{"c":19.48,"h":19.48,"l":19.44,"n":245,"o":19.45,"t":"2026-10-16T14:20:00Z","v":12033,"vw":19.459139},{"c":19.485,"h":19.495,"l":19.47,"n":101,"o":19.48,"t":"2026-10-16T14:25:00Z","v":6790,"vw":19.484928},{"c":19.47,"h":19.485,"l":19.47,"n":91,"o":19.485,"t":"2026-10-16T14:30:00Z","v":4534,"vw":19.479156},{"c":19.485,"h":19.485,"l":19.445,"n":110,"o":19.47,"t":"2026-10-16T14:35:00Z","v":4881,"vw":19.460174},{"c":19.45,"h":19.48,"l":19.45,"n":146,"o":19.48,"t":"2026-10-16T14:40:00Z","v":7988,"vw":19.467382},{"c":19.45,"h":19.47,"l":19.45,"n":70,"o":19.455,"t":"2026-10-16T14:45:00Z","v":3852,"vw":19.460397},{"c":19.48,"h":19.5,"l":19.47,"n":115,"o":19.47,"t":"2026-10-16T14:50:00Z","v":6059,"vw":19.487184},{"c":19.5,"h":19.5,"l":19.485,"n":147,"o":19.5,"t":"2026-10-16T14:55:00Z","v":11243,"vw":19.496077},{"c":19.555,"h":19.56,"l":19.49,"n":384,"o":19.5,"t":"2026-10-16T15:00:00Z","v":35623,"vw":19.515802},{"c":19.57,"h":19.58,"l":19.55,"n":242,"o":19.555,"t":"2026-10-16T15:05:00Z","v":14366,"vw":19.560987},{"c":19.6,"h":19.65,"l":19.5,"n":2741,"o":19.575,"t":"2026-10-16T15:10:00Z","v":672555,"vw":19.528045},{"c":19.6,"h":19.63,"l":19.595,"n":633,"o":19.6,"t":"2026-10-16T15:15:00Z","v":61130,"vw":19.600724},{"c":19.6,"h":19.61,"l":19.595,"n":376,"o":19.595,"t":"2026-10-16T15:20:00Z","v":29603,"vw":19.599724},{"c":19.575,"h":19.6,"l":19.575,"n":241,"o":19.5989,"t":"2026-10-16T15:25:00Z","v":17531,"vw":19.596749},{"c":19.585,"h":19.59,"l":19.575,"n":80,"o":19.575,"t":"2026-10-16T15:30:00Z","v":5288,"vw":19.586266},{"c":19.59,"h":19.6,"l":19.58,"n":151,"o":19.59,"t":"2026-10-16T15:35:00Z","v":9914,"vw":19.588008},{"c":19.535,"h":19.59,"l":19.535,"n":155,"o":19.59,"t":"2026-10-16T15:40:00Z","v":9447,"vw":19.563653},{"c":19.505,"h":19.55,"l":19.505,"n":163,"o":19.55,"t":"2026-10-16T15:45:00Z","v":16270,"vw":19.541614},{"c":19.51,"h":19.52,"l":19.505,"n":152,"o":19.505,"t":"2026-10-16T15:50:00Z","v":8103,"vw":19.514312},{"c":19.49,"h":19.52,"l":19.49,"n":86,"o":19.51,"t":"2026-10-16T15:55:00Z","v":4891,"vw":19.509899},{"c":19.52,"h":19.52,"l":19.5,"n":157,"o":19.51,"t":"2026-10-16T16:00:00Z","v":12400,"vw":19.50893},{"c":19.505,"h":19.51,"l":19.505,"n":47,"o":19.51,"t":"2026-10-16T16:05:00Z","v":3062,"vw":19.508085},{"c":19.49,"h":19.505,"l":19.48,"n":129,"o":19.505,"t":"2026-10-16T16:10:00Z","v":8379,"vw":19.492957},{"c":19.505,"h":19.52,"l":19.49,"n":206,"o":19.49,"t":"2026-10-16T16:15:00Z","v":17619,"vw":19.509658},{"c":19.49,"h":19.52,"l":19.49,"n":165,"o":19.51,"t":"2026-10-16T16:20:00Z","v":9511,"vw":19.505901},{"c":19.495,"h":19.5,"l":19.485,"n":120,"o":19.49,"t":"2026-10-16T16:25:00Z","v":4729,"vw":19.49178},{"c":19.475,"h":19.49,"l":19.47,"n":117,"o":19.49,"t":"2026-10-16T16:30:00Z","v":6894,"vw":19.482568},{"c":19.47,"h":19.475,"l":19.455,"n":164,"o":19.475,"t":"2026-10-16T16:35:00Z","v":12243,"vw":19.462878},{"c":19.475,"h":19.475,"l":19.47,"n":71,"o":19.47,"t":"2026-10-16T16:40:00Z","v":3353,"vw":19.473307},{"c":19.475,"h":19.485,"l":19.46,"n":177,"o":19.475,"t":"2026-10-16T16:45:00Z","v":10370,"vw":19.474948},{"c":19.51,"h":19.51,"l":19.45,"n":193,"o":19.475,"t":"2026-10-16T16:50:00Z","v":14150,"vw":19.484494},{"c":19.505,"h":19.51,"l":19.5,"n":90,"o":19.51,"t":"2026-10-16T16:55:00Z","v":4572,"vw":19.506413},{"c":19.535,"h":19.54,"l":19.505,"n":211,"o":19.505,"t":"2026-10-16T17:00:00Z","v":17033,"vw":19.51779},{"c":19.535,"h":19.54,"l":19.525,"n":136,"o":19.535,"t":"2026-10-16T17:05:00Z","v":8004,"vw":19.530791},{"c":19.53,"h":19.53,"l":19.51,"n":127,"o":19.53,"t":"2026-10-16T17:10:00Z","v":6774,"vw":19.524628},{"c":19.505,"h":19.525,"l":19.5,"n":167,"o":19.525,"t":"2026-10-16T17:15:00Z","v":12647,"vw":19.512675},{"c":19.515,"h":19.53,"l":19.5,"n":377,"o":19.505,"t":"2026-10-16T17:20:00Z","v":32472,"vw":19.515898},{"c":19.5062,"h":19.52,"l":19.5,"n":141,"o":19.515,"t":"2026-10-16T17:25:00Z","v":11920,"vw":19.509845},{"c":19.505,"h":19.505,"l":19.5,"n":57,"o":19.505,"t":"2026-10-16T17:30:00Z","v":4143,"vw":19.504545},{"c":19.51,"h":19.55,"l":19.5,"n":687,"o":19.505,"t":"2026-10-16T17:35:00Z","v":69971,"vw":19.52342},{"c":19.53,"h":19.54,"l":19.51,"n":442,"o":19.515,"t":"2026-10-16T17:40:00Z","v":49492,"vw":19.52498},{"c":19.52,"h":19.53,"l":19.52,"n":214,"o":19.525,"t":"2026-10-16T17:45:00Z","v":13266,"vw":19.525759},{"c":19.495,"h":19.525,"l":19.49,"n":172,"o":19.525,"t":"2026-10-16T17:50:00Z","v":13814,"vw":19.508074},{"c":19.495,"h":19.5,"l":19.485,"n":161,"o":19.49,"t":"2026-10-16T17:55:00Z","v":7810,"vw":19.490734},{"c":19.49,"h":19.495,"l":19.475,"n":101,"o":19.495,"t":"2026-10-16T18:00:00Z","v":6222,"vw":19.486259},{"c":19.505,"h":19.505,"l":19.485,"n":123,"o":19.485,"t":"2026-10-16T18:05:00Z","v":6053,"vw":19.49511},{"c":19.49,"h":19.505,"l":19.49,"n":182,"o":19.505,"t":"2026-10-16T18:10:00Z","v":10409,"vw":19.499121},{"c":19.495,"h":19.505,"l":19.49,"n":138,"o":19.495,"t":"2026-10-16T18:15:00Z","v":10217,"vw":19.499217},{"c":19.495,"h":19.495,"l":19.48,"n":72,"o":19.49,"t":"2026-10-16T18:20:00Z","v":5185,"vw":19.489208},{"c":19.49,"h":19.5,"l":19.485,"n":115,"o":19.5,"t":"2026-10-16T18:25:00Z","v":5408,"vw":19.489591},{"c":19.465,"h":19.49,"l":19.465,"n":131,"o":19.49,"t":"2026-10-16T18:30:00Z","v":6368,"vw":19.480637},{"c":19.48,"h":19.485,"l":19.465,"n":113,"o":19.465,"t":"2026-10-16T18:35:00Z","v":7237,"vw":19.477657},{"c":19.48,"h":19.49,"l":19.46,"n":135,"o":19.485,"t":"2026-10-16T18:40:00Z","v":11026,"vw":19.473865},{"c":19.47,"h":19.485,"l":19.47,"n":102,"o":19.485,"t":"2026-10-16T18:45:00Z","v":5600,"vw":19.478602},{"c":19.49,"h":19.49,"l":19.465,"n":118,"o":19.465,"t":"2026-10-16T18:50:00Z","v":6817,"vw":19.479408},{"c":19.485,"h":19.49,"l":19.48,"n":114,"o":19.485,"t":"2026-10-16T18:55:00Z","v":4851,"vw":19.485382},{"c":19.495,"h":19.5,"l":19.49,"n":110,"o":19.49,"t":"2026-10-16T19:00:00Z","v":5248,"vw":19.494467},{"c":19.485,"h":19.5,"l":19.485,"n":200,"o":19.5,"t":"2026-10-16T19:05:00Z","v":15361,"vw":19.491665},{"c":19.475,"h":19.49,"l":19.47,"n":225,"o":19.485,"t":"2026-10-16T19:10:00Z","v":15728,"vw":19.484867},{"c":19.475,"h":19.495,"l":19.47,"n":466,"o":19.475,"t":"2026-10-16T19:15:00Z","v":37910,"vw":19.482983},{"c":19.495,"h":19.495,"l":19.475,"n":222,"o":19.475,"t":"2026-10-16T19:20:00Z","v":14142,"vw":19.483698},{"c":19.465,"h":19.495,"l":19.46,"n":306,"o":19.495,"t":"2026-10-16T19:25:00Z","v":28729,"vw":19.476132},{"c":19.495,"h":19.5,"l":19.45,"n":897,"o":19.465,"t":"2026-10-16T19:30:00Z","v":325685,"vw":19.453754},{"c":19.485,"h":19.5,"l":19.48,"n":607,"o":19.495,"t":"2026-10-16T19:35:00Z","v":59298,"vw":19.49023},{"c":19.485,"h":19.485,"l":19.475,"n":434,"o":19.485,"t":"2026-10-16T19:40:00Z","v":34595,"vw":19.482496},{"c":19.47,"h":19.49,"l":19.46,"n":541,"o":19.48,"t":"2026-10-16T19:45:00Z","v":64647,"vw":19.475946},{"c":19.5,"h":19.505,"l":19.47,"n":826,"o":19.47,"t":"2026-10-16T19:50:00Z","v":84034,"vw":19.49414},{"c":19.49,"h":19.515,"l":19.45,"n":4337,"o":19.495,"t":"2026-10-16T19:55:00Z","v":442599,"vw":19.48392},{"c":19.5,"h":19.5,"l":19.5,"n":22,"o":19.5,"t":"2026-10-16T20:00:00Z","v":369535,"vw":19.5},{"c":19.36,"h":19.48,"l":19.34,"n":72,"o":19.48,"t":"2026-10-19T13:30:00Z","v":8034,"vw":19.442271},{"c":19.385,"h":19.4,"l":19.33,"n":50,"o":19.395,"t":"2026-10-19T13:35:00Z","v":1835,"vw":19.37785},{"c":19.36,"h":19.385,"l":19.35,"n":61,"o":19.35,"t":"2026-10-19T13:40:00Z","v":1697,"vw":19.369231},{"c":19.27,"h":19.365,"l":19.27,"n":131,"o":19.36,"t":"2026-10-19T13:45:00Z","v":5969,"vw":19.324701},{"c":19.28,"h":19.28,"l":19.24,"n":92,"o":19.27,"t":"2026-10-19T13:50:00Z","v":3063,"vw":19.266591},{"c":19.31,"h":19.31,"l":19.27,"n":149,"o":19.28,"t":"2026-10-19T13:55:00Z","v":4020,"vw":19.287717},{"c":19.29,"h":19.315,"l":19.265,"n":152,"o":19.3,"t":"2026-10-19T14:00:00Z","v":5129,"vw":19.293085},{"c":19.3,"h":19.3,"l":19.26,"n":135,"o":19.29,"t":"2026-10-19T14:05:00Z","v":4088,"vw":19.2824},{"c":19.26,"h":19.3,"l":19.26,"n":89,"o":19.3,"t":"2026-10-19T14:10:00Z","v":2951,"vw":19.281548},{"c":19.27,"h":19.2982,"l":19.27,"n":95,"o":19.29,"t":"2026-10-19T14:15:00Z","v":2157,"vw":19.287226},{"c":19.26,"h":19.275,"l":19.25,"n":154,"o":19.275,"t":"2026-10-19T14:20:00Z","v":3288,"vw":19.267813},{"c":19.24,"h":19.26,"l":19.24,"n":65,"o":19.26,"t":"2026-10-19T14:25:00Z","v":2333,"vw":19.249397},{"c":19.23,"h":19.245,"l":19.23,"n":91,"o":19.24,"t":"2026-10-19T14:30:00Z","v":3109,"vw":19.236512},{"c":19.23,"h":19.24,"l":19.21,"n":112,"o":19.22,"t":"2026-10-19T14:35:00Z","v":2329,"vw":19.223333},{"c":19.21,"h":19.22,"l":19.2,"n":114,"o":19.22,"t":"2026-10-19T14:40:00Z","v":4132,"vw":19.215183},{"c":19.22,"h":19.23,"l":19.2,"n":133,"o":19.22,"t":"2026-10-19T14:45:00Z","v":3728,"vw":19.212273},{"c":19.21,"h":19.22,"l":19.21,"n":85,"o":19.22,"t":"2026-10-19T14:50:00Z","v":1537,"vw":19.215793},{"c":19.225,"h":19.23,"l":19.21,"n":87,"o":19.215,"t":"2026-10-19T14:55:00Z","v":2227,"vw":19.219616},{"c":19.27,"h":19.27,"l":19.24,"n":89,"o":19.24,"t":"2026-10-19T15:00:00Z","v":3526,"vw":19.252204},{"c":19.26,"h":19.27,"l":19.26,"n":52,"o":19.27,"t":"2026-10-19T15:05:00Z","v":1892,"vw":19.269031},{"c":19.28,"h":19.28,"l":19.27,"n":41,"o":19.27,"t":"2026-10-19T15:10:00Z","v":997,"vw":19.272},{"c":19.265,"h":19.28,"l":19.25,"n":109,"o":19.28,"t":"2026-10-19T15:15:00Z","v":10086,"vw":19.260776},{"c":19.24,"h":19.26,"l":19.23,"n":81,"o":19.26,"t":"2026-10-19T15:20:00Z","v":2635,"vw":19.248557},{"c":19.225,"h":19.25,"l":19.225,"n":68,"o":19.25,"t":"2026-10-19T15:25:00Z","v":2850,"vw":19.235535},{"c":19.23,"h":19.23,"l":19.22,"n":15,"o":19.23,"t":"2026-10-19T15:30:00Z","v":628,"vw":19.228},{"c":19.24,"h":19.24,"l":19.22,"n":66,"o":19.24,"t":"2026-10-19T15:35:00Z","v":2769,"vw":19.233152},{"c":19.23,"h":19.24,"l":19.23,"n":91,"o":19.24,"t":"2026-10-19T15:40:00Z","v":3243,"vw":19.233215},{"c":19.22,"h":19.2499,"l":19.22,"n":68,"o":19.2225,"t":"2026-10-19T15:45:00Z","v":2171,"vw":19.231353},{"c":19.22,"h":19.24,"l":19.21,"n":99,"o":19.22,"t":"2026-10-19T15:50:00Z","v":5015,"vw":19.224475},{"c":19.24,"h":19.25,"l":19.225,"n":89,"o":19.225,"t":"2026-10-19T15:55:00Z","v":3555,"vw":19.238686},{"c":19.23,"h":19.2499,"l":19.2,"n":88,"o":19.23,"t":"2026-10-19T16:00:00Z","v":3095,"vw":19.226541},{"c":19.215,"h":19.23,"l":19.215,"n":85,"o":19.23,"t":"2026-10-19T16:05:00Z","v":4134,"vw":19.222453},{"c":19.22,"h":19.22,"l":19.22,"n":75,"o":19.22,"t":"2026-10-19T16:10:00Z","v":1885,"vw":19.22},{"c":19.215,"h":19.22,"l":19.21,"n":76,"o":19.215,"t":"2026-10-19T16:15:00Z","v":2955,"vw":19.217838},{"c":19.22,"h":19.22,"l":19.2,"n":65,"o":19.215,"t":"2026-10-19T16:20:00Z","v":2469,"vw":19.20741},{"c":19.21,"h":19.21,"l":19.2,"n":65,"o":19.2,"t":"2026-10-19T16:25:00Z","v":2542,"vw":19.204},{"c":19.22,"h":19.22,"l":19.205,"n":60,"o":19.21,"t":"2026-10-19T16:30:00Z","v":2148,"vw":19.210987},{"c":19.21,"h":19.22,"l":19.21,"n":51,"o":19.22,"t":"2026-10-19T16:35:00Z","v":2048,"vw":19.210769},{"c":19.205,"h":19.205,"l":19.2,"n":73,"o":19.205,"t":"2026-10-19T16:40:00Z","v":2027,"vw":19.201519},{"c":19.195,"h":19.2,"l":19.195,"n":72,"o":19.2,"t":"2026-10-19T16:45:00Z","v":3418,"vw":19.196542},{"c":19.195,"h":19.21,"l":19.18,"n":165,"o":19.2,"t":"2026-10-19T16:50:00Z","v":7636,"vw":19.196261},{"c":19.175,"h":19.19,"l":19.17,"n":162,"o":19.19,"t":"2026-10-19T16:55:00Z","v":7233,"vw":19.181492},{"c":19.15,"h":19.18,"l":19.15,"n":111,"o":19.175,"t":"2026-10-19T17:00:00Z","v":4276,"vw":19.169548},{"c":19.15,"h":19.155,"l":19.145,"n":99,"o":19.145,"t":"2026-10-19T17:05:00Z","v":3325,"vw":19.151121},{"c":19.155,"h":19.16,"l":19.15,"n":143,"o":19.155,"t":"2026-10-19T17:10:00Z","v":7776,"vw":19.153171},{"c":19.165,"h":19.17,"l":19.15,"n":264,"o":19.15,"t":"2026-10-19T17:15:00Z","v":16153,"vw":19.157944},{"c":19.155,"h":19.165,"l":19.15,"n":147,"o":19.165,"t":"2026-10-19T17:20:00Z","v":3957,"vw":19.156548},{"c":19.155,"h":19.155,"l":19.15,"n":129,"o":19.155,"t":"2026-10-19T17:25:00Z","v":3419,"vw":19.154167},{"c":19.1351,"h":19.155,"l":19.13,"n":207,"o":19.155,"t":"2026-10-19T17:30:00Z","v":9609,"vw":19.1448},{"c":19.12,"h":19.135,"l":19.12,"n":179,"o":19.135,"t":"2026-10-19T17:35:00Z","v":7272,"vw":19.128864},{"c":19.14,"h":19.14,"l":19.125,"n":84,"o":19.13,"t":"2026-10-19T17:40:00Z","v":2160,"vw":19.131897},{"c":19.135,"h":19.14,"l":19.13,"n":112,"o":19.135,"t":"2026-10-19T17:45:00Z","v":2335,"vw":19.135385},{"c":19.145,"h":19.145,"l":19.13,"n":190,"o":19.14,"t":"2026-10-19T17:50:00Z","v":7441,"vw":19.137201},{"c":19.135,"h":19.155,"l":19.13,"n":212,"o":19.14,"t":"2026-10-19T17:55:00Z","v":16536,"vw":19.146244},{"c":19.145,"h":19.15,"l":19.13,"n":94,"o":19.135,"t":"2026-10-19T18:00:00Z","v":5572,"vw":19.139403},{"c":19.135,"h":19.155,"l":19.13,"n":218,"o":19.15,"t":"2026-10-19T18:05:00Z","v":17025,"vw":19.148472},{"c":19.125,"h":19.13,"l":19.12,"n":81,"o":19.13,"t":"2026-10-19T18:10:00Z","v":3658,"vw":19.127963},{"c":19.125,"h":19.125,"l":19.115,"n":188,"o":19.12,"t":"2026-10-19T18:15:00Z","v":11772,"vw":19.118543},{"c":19.125,"h":19.13,"l":19.125,"n":99,"o":19.125,"t":"2026-10-19T18:20:00Z","v":2920,"vw":19.125796},{"c":19.13,"h":19.135,"l":19.125,"n":147,"o":19.125,"t":"2026-10-19T18:25:00Z","v":9461,"vw":19.129447},{"c":19.135,"h":19.135,"l":19.13,"n":62,"o":19.13,"t":"2026-10-19T18:30:00Z","v":1808,"vw":19.13324},{"c":19.125,"h":19.13,"l":19.125,"n":139,"o":19.13,"t":"2026-10-19T18:35:00Z","v":7849,"vw":19.128208},{"c":19.115,"h":19.135,"l":19.115,"n":156,"o":19.13,"t":"2026-10-19T18:40:00Z","v":8324,"vw":19.124793},{"c":19.115,"h":19.13,"l":19.11,"n":156,"o":19.11,"t":"2026-10-19T18:45:00Z","v":7644,"vw":19.119725},{"c":19.095,"h":19.11,"l":19.09,"n":156,"o":19.11,"t":"2026-10-19T18:50:00Z","v":9065,"vw":19.103273},{"c":19.1,"h":19.1,"l":19.095,"n":61,"o":19.095,"t":"2026-10-19T18:55:00Z","v":3202,"vw":19.095454},{"c":19.085,"h":19.1,"l":19.08,"n":235,"o":19.1,"t":"2026-10-19T19:00:00Z","v":13824,"vw":19.087991},{"c":19.1,"h":19.105,"l":19.085,"n":142,"o":19.085,"t":"2026-10-19T19:05:00Z","v":8896,"vw":19.097704},{"c":19.13,"h":19.13,"l":19.095,"n":303,"o":19.1,"t":"2026-10-19T19:10:00Z","v":14061,"vw":19.104131},{"c":19.175,"h":19.18,"l":19.13,"n":469,"o":19.13,"t":"2026-10-19T19:15:00Z","v":34549,"vw":19.153465},{"c":19.16,"h":19.175,"l":19.16,"n":202,"o":19.17,"t":"2026-10-19T19:20:00Z","v":13799,"vw":19.17017},{"c":19.165,"h":19.17,"l":19.16,"n":188,"o":19.16,"t":"2026-10-19T19:25:00Z","v":7762,"vw":19.1643},{"c":19.125,"h":19.165,"l":19.125,"n":429,"o":19.165,"t":"2026-10-19T19:30:00Z","v":30675,"vw":19.147238},{"c":19.175,"h":19.18,"l":19.12,"n":380,"o":19.12,"t":"2026-10-19T19:35:00Z","v":27990,"vw":19.147457},{"c":19.185,"h":19.185,"l":19.165,"n":313,"o":19.175,"t":"2026-10-19T19:40:00Z","v":17667,"vw":19.172965},{"c":19.165,"h":19.18,"l":19.16,"n":445,"o":19.18,"t":"2026-10-19T19:45:00Z","v":24449,"vw":19.173726},{"c":19.175,"h":19.18,"l":19.16,"n":573,"o":19.16,"t":"2026-10-19T19:50:00Z","v":41325,"vw":19.169559},{"c":19.19,"h":19.2,"l":19.16,"n":1818,"o":19.175,"t":"2026-10-19T19:55:00Z","v":143389,"vw":19.181491},{"c":19.19,"h":19.19,"l":19.19,"n":43,"o":19.19,"t":"2026-10-19T20:00:00Z","v":186810,"vw":19.19},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-20T09:50:00Z","v":100,"vw":19.12},{"c":19.355,"h":19.39,"l":19.295,"n":45,"o":19.31,"t":"2026-10-20T13:30:00Z","v":6515,"vw":19.31174},{"c":19.37,"h":19.42,"l":19.355,"n":410,"o":19.355,"t":"2026-10-20T13:35:00Z","v":35218,"vw":19.397522},{"c":19.48,"h":19.52,"l":19.38,"n":868,"o":19.385,"t":"2026-10-20T13:40:00Z","v":84076,"vw":19.437504},{"c":19.5,"h":19.53,"l":19.47,"n":556,"o":19.49,"t":"2026-10-20T13:45:00Z","v":54915,"vw":19.498482},{"c":19.47,"h":19.515,"l":19.44,"n":131,"o":19.48,"t":"2026-10-20T13:50:00Z","v":55815,"vw":19.479981},{"c":19.41,"h":19.45,"l":19.41,"n":35,"o":19.45,"t":"2026-10-20T13:55:00Z","v":1444,"vw":19.44},{"c":19.4,"h":19.43,"l":19.39,"n":151,"o":19.43,"t":"2026-10-20T14:00:00Z","v":8669,"vw":19.406377},{"c":19.37,"h":19.38,"l":19.35,"n":118,"o":19.38,"t":"2026-10-20T14:05:00Z","v":7499,"vw":19.365769},{"c":19.38,"h":19.39,"l":19.36,"n":77,"o":19.37,"t":"2026-10-20T14:10:00Z","v":4695,"vw":19.382606},{"c":19.4,"h":19.415,"l":19.39,"n":146,"o":19.39,"t":"2026-10-20T14:15:00Z","v":10357,"vw":19.4075},{"c":19.47,"h":19.472,"l":19.41,"n":140,"o":19.41,"t":"2026-10-20T14:20:00Z","v":7927,"vw":19.442235},{"c":19.47,"h":19.475,"l":19.465,"n":69,"o":19.475,"t":"2026-10-20T14:25:00Z","v":2358,"vw":19.468947},{"c":19.475,"h":19.5,"l":19.47,"n":234,"o":19.49,"t":"2026-10-20T14:30:00Z","v":15700,"vw":19.488701},{"c":19.485,"h":19.495,"l":19.48,"n":91,"o":19.48,"t":"2026-10-20T14:35:00Z","v":3748,"vw":19.484792},{"c":19.495,"h":19.495,"l":19.48,"n":78,"o":19.49,"t":"2026-10-20T14:40:00Z","v":2555,"vw":19.49125},{"c":19.48,"h":19.515,"l":19.48,"n":232,"o":19.495,"t":"2026-10-20T14:45:00Z","v":13802,"vw":19.502766},{"c":19.48,"h":19.505,"l":19.48,"n":127,"o":19.49,"t":"2026-10-20T14:50:00Z","v":7831,"vw":19.495022},{"c":19.46,"h":19.49,"l":19.45,"n":142,"o":19.48,"t":"2026-10-20T14:55:00Z","v":9568,"vw":19.473884},{"c":19.415,"h":19.46,"l":19.41,"n":170,"o":19.46,"t":"2026-10-20T15:00:00Z","v":9267,"vw":19.4342},{"c":19.435,"h":19.455,"l":19.42,"n":142,"o":19.425,"t":"2026-10-20T15:05:00Z","v":9991,"vw":19.442251},{"c":19.44,"h":19.455,"l":19.43,"n":222,"o":19.435,"t":"2026-10-20T15:10:00Z","v":13486,"vw":19.440413},{"c":19.46,"h":19.48,"l":19.45,"n":159,"o":19.45,"t":"2026-10-20T15:15:00Z","v":20280,"vw":19.462138},{"c":19.46,"h":19.47,"l":19.445,"n":125,"o":19.465,"t":"2026-10-20T15:20:00Z","v":4803,"vw":19.457246},{"c":19.43,"h":19.46,"l":19.425,"n":141,"o":19.45,"t":"2026-10-20T15:25:00Z","v":7282,"vw":19.442163},{"c":19.425,"h":19.43,"l":19.42,"n":81,"o":19.425,"t":"2026-10-20T15:30:00Z","v":3349,"vw":19.42557},{"c":19.465,"h":19.465,"l":19.42,"n":109,"o":19.425,"t":"2026-10-20T15:35:00Z","v":11896,"vw":19.452857},{"c":19.46,"h":19.46,"l":19.455,"n":75,"o":19.46,"t":"2026-10-20T15:40:00Z","v":2322,"vw":19.4575},{"c":19.4475,"h":19.465,"l":19.4475,"n":87,"o":19.465,"t":"2026-10-20T15:45:00Z","v":3807,"vw":19.456915},{"c":19.465,"h":19.47,"l":19.435,"n":127,"o":19.445,"t":"2026-10-20T15:50:00Z","v":7495,"vw":19.448},{"c":19.44,"h":19.465,"l":19.44,"n":132,"o":19.465,"t":"2026-10-20T15:55:00Z","v":11378,"vw":19.45548},{"c":19.44,"h":19.44,"l":19.425,"n":151,"o":19.43,"t":"2026-10-20T16:00:00Z","v":17368,"vw":19.437654},{"c":19.435,"h":19.46,"l":19.435,"n":126,"o":19.45,"t":"2026-10-20T16:05:00Z","v":7509,"vw":19.449852},{"c":19.44,"h":19.445,"l":19.435,"n":327,"o":19.435,"t":"2026-10-20T16:10:00Z","v":36037,"vw":19.441331},{"c":19.43,"h":19.445,"l":19.43,"n":150,"o":19.43,"t":"2026-10-20T16:15:00Z","v":7129,"vw":19.43286},{"c":19.43,"h":19.435,"l":19.425,"n":119,"o":19.43,"t":"2026-10-20T16:20:00Z","v":20050,"vw":19.427082},{"c":19.485,"h":19.49,"l":19.435,"n":145,"o":19.435,"t":"2026-10-20T16:25:00Z","v":44289,"vw":19.445067},{"c":19.49,"h":19.49,"l":19.48,"n":141,"o":19.485,"t":"2026-10-20T16:30:00Z","v":5501,"vw":19.482333},{"c":19.505,"h":19.52,"l":19.5,"n":103,"o":19.5,"t":"2026-10-20T16:35:00Z","v":4418,"vw":19.508826},{"c":19.495,"h":19.5,"l":19.495,"n":102,"o":19.5,"t":"2026-10-20T16:40:00Z","v":7575,"vw":19.495716},{"c":19.495,"h":19.495,"l":19.48,"n":122,"o":19.49,"t":"2026-10-20T16:45:00Z","v":6060,"vw":19.489448},{"c":19.465,"h":19.495,"l":19.465,"n":136,"o":19.495,"t":"2026-10-20T16:50:00Z","v":4968,"vw":19.48035},{"c":19.485,"h":19.485,"l":19.465,"n":70,"o":19.465,"t":"2026-10-20T16:55:00Z","v":3669,"vw":19.47358},{"c":19.51,"h":19.51,"l":19.485,"n":133,"o":19.49,"t":"2026-10-20T17:00:00Z","v":6340,"vw":19.492132},{"c":19.505,"h":19.515,"l":19.5,"n":139,"o":19.515,"t":"2026-10-20T17:05:00Z","v":6513,"vw":19.508214},{"c":19.505,"h":19.505,"l":19.495,"n":98,"o":19.5,"t":"2026-10-20T17:10:00Z","v":5639,"vw":19.5},{"c":19.495,"h":19.5,"l":19.485,"n":119,"o":19.5,"t":"2026-10-20T17:15:00Z","v":6151,"vw":19.492852},{"c":19.495,"h":19.495,"l":19.4801,"n":138,"o":19.495,"t":"2026-10-20T17:20:00Z","v":6969,"vw":19.490065},{"c":19.475,"h":19.495,"l":19.475,"n":144,"o":19.495,"t":"2026-10-20T17:25:00Z","v":8490,"vw":19.49086},{"c":19.485,"h":19.49,"l":19.485,"n":51,"o":19.485,"t":"2026-10-20T17:30:00Z","v":2102,"vw":19.487116},{"c":19.5,"h":19.505,"l":19.485,"n":175,"o":19.485,"t":"2026-10-20T17:35:00Z","v":7052,"vw":19.493978},{"c":19.505,"h":19.505,"l":19.49,"n":90,"o":19.5,"t":"2026-10-20T17:40:00Z","v":4510,"vw":19.500208},{"c":19.495,"h":19.505,"l":19.485,"n":418,"o":19.505,"t":"2026-10-20T17:45:00Z","v":30975,"vw":19.497105},{"c":19.515,"h":19.515,"l":19.485,"n":261,"o":19.495,"t":"2026-10-20T17:50:00Z","v":29221,"vw":19.490153},{"c":19.515,"h":19.52,"l":19.51,"n":78,"o":19.51,"t":"2026-10-20T17:55:00Z","v":3394,"vw":19.51363},{"c":19.5,"h":19.525,"l":19.495,"n":838,"o":19.515,"t":"2026-10-20T18:00:00Z","v":223879,"vw":19.500842},{"c":19.54,"h":19.54,"l":19.48,"n":181,"o":19.5,"t":"2026-10-20T18:05:00Z","v":42551,"vw":19.500498},{"c":19.51,"h":19.54,"l":19.51,"n":149,"o":19.53,"t":"2026-10-20T18:10:00Z","v":5236,"vw":19.524357},{"c":19.52,"h":19.53,"l":19.51,"n":122,"o":19.52,"t":"2026-10-20T18:15:00Z","v":5367,"vw":19.523956},{"c":19.505,"h":19.525,"l":19.5,"n":166,"o":19.525,"t":"2026-10-20T18:20:00Z","v":6494,"vw":19.513234},{"c":19.535,"h":19.55,"l":19.51,"n":117,"o":19.51,"t":"2026-10-20T18:25:00Z","v":6539,"vw":19.538126},{"c":19.52,"h":19.535,"l":19.52,"n":95,"o":19.535,"t":"2026-10-20T18:30:00Z","v":4261,"vw":19.528261},{"c":19.545,"h":19.55,"l":19.53,"n":147,"o":19.53,"t":"2026-10-20T18:35:00Z","v":4600,"vw":19.538688},{"c":19.535,"h":19.545,"l":19.53,"n":136,"o":19.54,"t":"2026-10-20T18:40:00Z","v":6765,"vw":19.539881},{"c":19.55,"h":19.55,"l":19.53,"n":200,"o":19.535,"t":"2026-10-20T18:45:00Z","v":11174,"vw":19.540974},{"c":19.54,"h":19.555,"l":19.54,"n":262,"o":19.545,"t":"2026-10-20T18:50:00Z","v":23451,"vw":19.547814},{"c":19.535,"h":19.535,"l":19.53,"n":59,"o":19.535,"t":"2026-10-20T18:55:00Z","v":1935,"vw":19.533889},{"c":19.53,"h":19.55,"l":19.53,"n":149,"o":19.54,"t":"2026-10-20T19:00:00Z","v":7143,"vw":19.539023},{"c":19.51,"h":19.535,"l":19.5,"n":246,"o":19.53,"t":"2026-10-20T19:05:00Z","v":18747,"vw":19.518982},{"c":19.54,"h":19.54,"l":19.5,"n":271,"o":19.515,"t":"2026-10-20T19:10:00Z","v":24715,"vw":19.523588},{"c":19.545,"h":19.55,"l":19.54,"n":110,"o":19.545,"t":"2026-10-20T19:15:00Z","v":5154,"vw":19.544789},{"c":19.535,"h":19.55,"l":19.525,"n":284,"o":19.55,"t":"2026-10-20T19:20:00Z","v":19627,"vw":19.541745},{"c":19.535,"h":19.54,"l":19.53,"n":217,"o":19.535,"t":"2026-10-20T19:25:00Z","v":10069,"vw":19.535},{"c":19.525,"h":19.54,"l":19.52,"n":257,"o":19.535,"t":"2026-10-20T19:30:00Z","v":11621,"vw":19.528458},{"c":19.545,"h":19.56,"l":19.52,"n":396,"o":19.525,"t":"2026-10-20T19:35:00Z","v":31814,"vw":19.54576},{"c":19.545,"h":19.55,"l":19.535,"n":353,"o":19.545,"t":"2026-10-20T19:40:00Z","v":21048,"vw":19.540458},{"c":19.505,"h":19.56,"l":19.505,"n":1075,"o":19.545,"t":"2026-10-20T19:45:00Z","v":104179,"vw":19.53766},{"c":19.465,"h":19.5,"l":19.465,"n":477,"o":19.5,"t":"2026-10-20T19:50:00Z","v":36647,"vw":19.47288},{"c":19.52,"h":19.54,"l":19.46,"n":2638,"o":19.465,"t":"2026-10-20T19:55:00Z","v":345830,"vw":19.504475},{"c":19.51,"h":19.51,"l":19.51,"n":25,"o":19.51,"t":"2026-10-20T20:00:00Z","v":265553,"vw":19.51},{"c":19.7,"h":19.7,"l":19.45,"n":5,"o":19.51,"t":"2026-10-21T10:05:00Z","v":1002,"vw":19.505},{"c":19.5,"h":19.59,"l":19.45,"n":45,"o":19.59,"t":"2026-10-21T13:30:00Z","v":6358,"vw":19.572834},{"c":19.45,"h":19.5,"l":19.45,"n":64,"o":19.49,"t":"2026-10-21T13:35:00Z","v":2709,"vw":19.478386},{"c":19.44,"h":19.45,"l":19.44,"n":40,"o":19.44,"t":"2026-10-21T13:40:00Z","v":1403,"vw":19.44125},{"c":19.41,"h":19.43,"l":19.4,"n":111,"o":19.43,"t":"2026-10-21T13:45:00Z","v":4376,"vw":19.415267},{"c":19.4,"h":19.415,"l":19.4,"n":35,"o":19.415,"t":"2026-10-21T13:50:00Z","v":977,"vw":19.407009},{"c":19.31,"h":19.4,"l":19.3,"n":325,"o":19.4,"t":"2026-10-21T13:55:00Z","v":11153,"vw":19.348299},{"c":19.31,"h":19.32,"l":19.275,"n":195,"o":19.31,"t":"2026-10-21T14:00:00Z","v":8293,"vw":19.296264},{"c":19.29,"h":19.3,"l":19.28,"n":138,"o":19.3,"t":"2026-10-21T14:05:00Z","v":6102,"vw":19.292083},{"c":19.3,"h":19.335,"l":19.3,"n":108,"o":19.3,"t":"2026-10-21T14:10:00Z","v":6001,"vw":19.316953},{"c":19.32,"h":19.33,"l":19.3,"n":126,"o":19.3,"t":"2026-10-21T14:15:00Z","v":8338,"vw":19.316495},{"c":19.29,"h":19.325,"l":19.28,"n":141,"o":19.32,"t":"2026-10-21T14:20:00Z","v":6812,"vw":19.314364},{"c":19.3,"h":19.305,"l":19.28,"n":110,"o":19.29,"t":"2026-10-21T14:25:00Z","v":5202,"vw":19.293103},{"c":19.3,"h":19.32,"l":19.3,"n":75,"o":19.31,"t":"2026-10-21T14:30:00Z","v":4134,"vw":19.3064},{"c":19.34,"h":19.34,"l":19.3,"n":87,"o":19.3,"t":"2026-10-21T14:35:00Z","v":3277,"vw":19.317333},{"c":19.3,"h":19.34,"l":19.3,"n":108,"o":19.34,"t":"2026-10-21T14:40:00Z","v":6801,"vw":19.311548},{"c":19.29,"h":19.315,"l":19.29,"n":116,"o":19.31,"t":"2026-10-21T14:45:00Z","v":4922,"vw":19.305666},{"c":19.245,"h":19.285,"l":19.245,"n":131,"o":19.28,"t":"2026-10-21T14:50:00Z","v":5292,"vw":19.264919},{"c":19.27,"h":19.285,"l":19.25,"n":91,"o":19.25,"t":"2026-10-21T14:55:00Z","v":4088,"vw":19.272203},{"c":19.26,"h":19.27,"l":19.245,"n":104,"o":19.26,"t":"2026-10-21T15:00:00Z","v":6663,"vw":19.257032},{"c":19.25,"h":19.285,"l":19.25,"n":214,"o":19.26,"t":"2026-10-21T15:05:00Z","v":12147,"vw":19.270827},{"c":19.26,"h":19.29,"l":19.26,"n":132,"o":19.26,"t":"2026-10-21T15:10:00Z","v":6236,"vw":19.278098},{"c":19.215,"h":19.25,"l":19.21,"n":107,"o":19.245,"t":"2026-10-21T15:15:00Z","v":4652,"vw":19.240345},{"c":19.23,"h":19.24,"l":19.22,"n":150,"o":19.22,"t":"2026-10-21T15:20:00Z","v":6629,"vw":19.227218},{"c":19.25,"h":19.25,"l":19.225,"n":168,"o":19.23,"t":"2026-10-21T15:25:00Z","v":9593,"vw":19.242767},{"c":19.21,"h":19.225,"l":19.21,"n":72,"o":19.22,"t":"2026-10-21T15:30:00Z","v":3999,"vw":19.218095},{"c":19.22,"h":19.22,"l":19.2095,"n":98,"o":19.21,"t":"2026-10-21T15:35:00Z","v":4998,"vw":19.211833},{"c":19.22,"h":19.23,"l":19.22,"n":45,"o":19.23,"t":"2026-10-21T15:40:00Z","v":1588,"vw":19.222143},{"c":19.24,"h":19.245,"l":19.22,"n":133,"o":19.22,"t":"2026-10-21T15:45:00Z","v":5488,"vw":19.235823},{"c":19.255,"h":19.255,"l":19.23,"n":117,"o":19.24,"t":"2026-10-21T15:50:00Z","v":5627,"vw":19.247898},{"c":19.25,"h":19.255,"l":19.25,"n":69,"o":19.25,"t":"2026-10-21T15:55:00Z","v":3339,"vw":19.251932},{"c":19.245,"h":19.25,"l":19.245,"n":118,"o":19.25,"t":"2026-10-21T16:00:00Z","v":6293,"vw":19.248788},{"c":19.255,"h":19.255,"l":19.24,"n":92,"o":19.245,"t":"2026-10-21T16:05:00Z","v":5078,"vw":19.247763},{"c":19.26,"h":19.27,"l":19.25,"n":145,"o":19.26,"t":"2026-10-21T16:10:00Z","v":6639,"vw":19.264192},{"c":19.27,"h":19.28,"l":19.265,"n":63,"o":19.27,"t":"2026-10-21T16:15:00Z","v":4022,"vw":19.271351},{"c":19.275,"h":19.275,"l":19.265,"n":77,"o":19.275,"t":"2026-10-21T16:20:00Z","v":3907,"vw":19.270678},{"c":19.275,"h":19.275,"l":19.26,"n":97,"o":19.27,"t":"2026-10-21T16:25:00Z","v":4644,"vw":19.27},{"c":19.25,"h":19.27,"l":19.245,"n":93,"o":19.27,"t":"2026-10-21T16:30:00Z","v":4355,"vw":19.261754},{"c":19.26,"h":19.27,"l":19.245,"n":99,"o":19.245,"t":"2026-10-21T16:35:00Z","v":4606,"vw":19.255173},{"c":19.255,"h":19.265,"l":19.25,"n":86,"o":19.265,"t":"2026-10-21T16:40:00Z","v":4906,"vw":19.25458},{"c":19.255,"h":19.255,"l":19.245,"n":77,"o":19.25,"t":"2026-10-21T16:45:00Z","v":4977,"vw":19.249524},{"c":19.255,"h":19.26,"l":19.255,"n":47,"o":19.255,"t":"2026-10-21T16:50:00Z","v":2323,"vw":19.257188},{"c":19.28,"h":19.28,"l":19.255,"n":96,"o":19.255,"t":"2026-10-21T16:55:00Z","v":5355,"vw":19.263532},{"c":19.28,"h":19.28,"l":19.27,"n":110,"o":19.28,"t":"2026-10-21T17:00:00Z","v":5468,"vw":19.272964},{"c":19.25,"h":19.27,"l":19.25,"n":115,"o":19.27,"t":"2026-10-21T17:05:00Z","v":5703,"vw":19.25916},{"c":19.22,"h":19.26,"l":19.21,"n":217,"o":19.255,"t":"2026-10-21T17:10:00Z","v":15714,"vw":19.245251},{"c":19.225,"h":19.235,"l":19.225,"n":76,"o":19.23,"t":"2026-10-21T17:15:00Z","v":3825,"vw":19.229748},{"c":19.235,"h":19.245,"l":19.225,"n":98,"o":19.225,"t":"2026-10-21T17:20:00Z","v":5510,"vw":19.237045},{"c":19.2,"h":19.245,"l":19.2,"n":123,"o":19.24,"t":"2026-10-21T17:25:00Z","v":6670,"vw":19.226402},{"c":19.19,"h":19.205,"l":19.19,"n":117,"o":19.2,"t":"2026-10-21T17:30:00Z","v":5388,"vw":19.197519},{"c":19.175,"h":19.18,"l":19.165,"n":106,"o":19.18,"t":"2026-10-21T17:35:00Z","v":5804,"vw":19.173341},{"c":19.175,"h":19.175,"l":19.155,"n":104,"o":19.175,"t":"2026-10-21T17:40:00Z","v":6836,"vw":19.167403},{"c":19.175,"h":19.18,"l":19.165,"n":105,"o":19.175,"t":"2026-10-21T17:45:00Z","v":7824,"vw":19.172017},{"c":19.19,"h":19.19,"l":19.175,"n":67,"o":19.175,"t":"2026-10-21T17:50:00Z","v":3422,"vw":19.18},{"c":19.165,"h":19.19,"l":19.165,"n":101,"o":19.185,"t":"2026-10-21T17:55:00Z","v":5238,"vw":19.17949},{"c":19.18,"h":19.19,"l":19.17,"n":70,"o":19.17,"t":"2026-10-21T18:00:00Z","v":4312,"vw":19.17963},{"c":19.175,"h":19.18,"l":19.165,"n":116,"o":19.18,"t":"2026-10-21T18:05:00Z","v":7179,"vw":19.174979},{"c":19.185,"h":19.185,"l":19.165,"n":122,"o":19.175,"t":"2026-10-21T18:10:00Z","v":7734,"vw":19.175792},{"c":19.185,"h":19.185,"l":19.18,"n":34,"o":19.185,"t":"2026-10-21T18:15:00Z","v":2019,"vw":19.183846},{"c":19.215,"h":19.215,"l":19.185,"n":101,"o":19.185,"t":"2026-10-21T18:20:00Z","v":5645,"vw":19.200676},{"c":19.23,"h":19.235,"l":19.215,"n":118,"o":19.215,"t":"2026-10-21T18:25:00Z","v":6609,"vw":19.227463},{"c":19.215,"h":19.225,"l":19.215,"n":81,"o":19.22,"t":"2026-10-21T18:30:00Z","v":3925,"vw":19.218569},{"c":19.19,"h":19.215,"l":19.19,"n":87,"o":19.215,"t":"2026-10-21T18:35:00Z","v":5598,"vw":19.210119},{"c":19.185,"h":19.19,"l":19.17,"n":181,"o":19.19,"t":"2026-10-21T18:40:00Z","v":16501,"vw":19.18255},{"c":19.17,"h":19.19,"l":19.165,"n":199,"o":19.185,"t":"2026-10-21T18:45:00Z","v":14340,"vw":19.174385},{"c":19.155,"h":19.185,"l":19.155,"n":149,"o":19.17,"t":"2026-10-21T18:50:00Z","v":8344,"vw":19.165362},{"c":19.12,"h":19.155,"l":19.12,"n":155,"o":19.155,"t":"2026-10-21T18:55:00Z","v":9052,"vw":19.135804},{"c":19.13,"h":19.13,"l":19.1,"n":275,"o":19.12,"t":"2026-10-21T19:00:00Z","v":16489,"vw":19.114504},{"c":19.09,"h":19.135,"l":19.09,"n":210,"o":19.13,"t":"2026-10-21T19:05:00Z","v":13676,"vw":19.11935},{"c":19.08,"h":19.095,"l":19.07,"n":195,"o":19.09,"t":"2026-10-21T19:10:00Z","v":12753,"vw":19.084496},{"c":19.105,"h":19.11,"l":19.08,"n":171,"o":19.085,"t":"2026-10-21T19:15:00Z","v":10222,"vw":19.095539},{"c":19.11,"h":19.125,"l":19.1,"n":174,"o":19.11,"t":"2026-10-21T19:20:00Z","v":11981,"vw":19.110887},{"c":19.14,"h":19.155,"l":19.12,"n":243,"o":19.12,"t":"2026-10-21T19:25:00Z","v":17029,"vw":19.13848},{"c":19.105,"h":19.145,"l":19.1,"n":319,"o":19.14,"t":"2026-10-21T19:30:00Z","v":28486,"vw":19.121068},{"c":19.115,"h":19.115,"l":19.085,"n":318,"o":19.1,"t":"2026-10-21T19:35:00Z","v":24532,"vw":19.095477},{"c":19.11,"h":19.115,"l":19.105,"n":244,"o":19.115,"t":"2026-10-21T19:40:00Z","v":13574,"vw":19.110208},{"c":19.115,"h":19.115,"l":19.085,"n":417,"o":19.11,"t":"2026-10-21T19:45:00Z","v":25868,"vw":19.097814},{"c":19.09,"h":19.11,"l":19.07,"n":594,"o":19.11,"t":"2026-10-21T19:50:00Z","v":38153,"vw":19.085294},{"c":19.105,"h":19.11,"l":19.075,"n":1618,"o":19.085,"t":"2026-10-21T19:55:00Z","v":155158,"vw":19.092105},{"c":19.11,"h":19.11,"l":19.1,"n":25,"o":19.1,"t":"2026-10-21T20:00:00Z","v":242755,"vw":19.109887},{"c":19.18,"h":19.225,"l":19.18,"n":18,"o":19.19,"t":"2026-10-22T13:30:00Z","v":6664,"vw":19.193912},{"c":19.185,"h":19.19,"l":19.185,"n":2,"o":19.19,"t":"2026-10-22T13:35:00Z","v":200,"vw":19.1875},{"c":19.25,"h":19.26,"l":19.22,"n":64,"o":19.23,"t":"2026-10-22T13:40:00Z","v":3224,"vw":19.248344},{"c":19.3,"h":19.3,"l":19.24,"n":117,"o":19.24,"t":"2026-10-22T13:45:00Z","v":5568,"vw":19.278563},{"c":19.28,"h":19.31,"l":19.28,"n":41,"o":19.31,"t":"2026-10-22T13:50:00Z","v":1452,"vw":19.294435},{"c":19.33,"h":19.33,"l":19.3,"n":69,"o":19.3,"t":"2026-10-22T13:55:00Z","v":3439,"vw":19.326852},{"c":19.32,"h":19.34,"l":19.32,"n":65,"o":19.34,"t":"2026-10-22T14:00:00Z","v":2928,"vw":19.331105},{"c":19.31,"h":19.34,"l":19.305,"n":151,"o":19.325,"t":"2026-10-22T14:05:00Z","v":8070,"vw":19.317607},{"c":19.37,"h":19.37,"l":19.31,"n":496,"o":19.32,"t":"2026-10-22T14:10:00Z","v":40566,"vw":19.328956},{"c":19.37,"h":19.39,"l":19.37,"n":108,"o":19.37,"t":"2026-10-22T14:15:00Z","v":4437,"vw":19.376},{"c":19.43,"h":19.45,"l":19.38,"n":118,"o":19.38,"t":"2026-10-22T14:20:00Z","v":6198,"vw":19.429596},{"c":19.43,"h":19.46,"l":19.43,"n":86,"o":19.44,"t":"2026-10-22T14:25:00Z","v":4009,"vw":19.444807},{"c":19.43,"h":19.47,"l":19.42,"n":123,"o":19.45,"t":"2026-10-22T14:30:00Z","v":17462,"vw":19.431371},{"c":19.44,"h":19.46,"l":19.41,"n":177,"o":19.42,"t":"2026-10-22T14:35:00Z","v":8873,"vw":19.430818},{"c":19.46,"h":19.46,"l":19.43,"n":133,"o":19.45,"t":"2026-10-22T14:40:00Z","v":7576,"vw":19.451509},{"c":19.45,"h":19.48,"l":19.44,"n":156,"o":19.46,"t":"2026-10-22T14:45:00Z","v":10592,"vw":19.466946},{"c":19.44,"h":19.46,"l":19.43,"n":254,"o":19.44,"t":"2026-10-22T14:50:00Z","v":18494,"vw":19.442231},{"c":19.45,"h":19.465,"l":19.44,"n":88,"o":19.45,"t":"2026-10-22T14:55:00Z","v":5710,"vw":19.452959},{"c":19.45,"h":19.455,"l":19.42,"n":130,"o":19.45,"t":"2026-10-22T15:00:00Z","v":6374,"vw":19.440156},{"c":19.5,"h":19.51,"l":19.45,"n":301,"o":19.455,"t":"2026-10-22T15:05:00Z","v":34608,"vw":19.497197},{"c":19.515,"h":19.52,"l":19.49,"n":220,"o":19.5,"t":"2026-10-22T15:10:00Z","v":18750,"vw":19.505455},{"c":19.475,"h":19.515,"l":19.47,"n":521,"o":19.51,"t":"2026-10-22T15:15:00Z","v":34711,"vw":19.496564},{"c":19.42,"h":19.47,"l":19.42,"n":119,"o":19.47,"t":"2026-10-22T15:20:00Z","v":3760,"vw":19.439687},{"c":19.38,"h":19.415,"l":19.365,"n":148,"o":19.41,"t":"2026-10-22T15:25:00Z","v":8905,"vw":19.386623},{"c":19.395,"h":19.405,"l":19.375,"n":256,"o":19.385,"t":"2026-10-22T15:30:00Z","v":15033,"vw":19.38858},{"c":19.44,"h":19.44,"l":19.4,"n":107,"o":19.4,"t":"2026-10-22T15:35:00Z","v":5049,"vw":19.423164},{"c":19.445,"h":19.445,"l":19.42,"n":139,"o":19.435,"t":"2026-10-22T15:40:00Z","v":7787,"vw":19.430116},{"c":19.41,"h":19.45,"l":19.41,"n":151,"o":19.45,"t":"2026-10-22T15:45:00Z","v":6153,"vw":19.432935},{"c":19.42,"h":19.435,"l":19.41,"n":129,"o":19.41,"t":"2026-10-22T15:50:00Z","v":6473,"vw":19.421628},{"c":19.425,"h":19.435,"l":19.41,"n":211,"o":19.43,"t":"2026-10-22T15:55:00Z","v":10968,"vw":19.421723},{"c":19.4,"h":19.435,"l":19.4,"n":169,"o":19.43,"t":"2026-10-22T16:00:00Z","v":10131,"vw":19.424548},{"c":19.43,"h":19.43,"l":19.395,"n":137,"o":19.395,"t":"2026-10-22T16:05:00Z","v":6740,"vw":19.410051},{"c":19.405,"h":19.435,"l":19.405,"n":146,"o":19.43,"t":"2026-10-22T16:10:00Z","v":7578,"vw":19.42554},{"c":19.41,"h":19.42,"l":19.4045,"n":132,"o":19.405,"t":"2026-10-22T16:15:00Z","v":6921,"vw":19.411528},{"c":19.445,"h":19.455,"l":19.41,"n":164,"o":19.41,"t":"2026-10-22T16:20:00Z","v":12733,"vw":19.44487},{"c":19.425,"h":19.445,"l":19.42,"n":125,"o":19.445,"t":"2026-10-22T16:25:00Z","v":4585,"vw":19.43168},{"c":19.405,"h":19.42,"l":19.39,"n":155,"o":19.42,"t":"2026-10-22T16:30:00Z","v":8447,"vw":19.399017},{"c":19.42,"h":19.42,"l":19.395,"n":160,"o":19.405,"t":"2026-10-22T16:35:00Z","v":7708,"vw":19.407346},{"c":19.435,"h":19.435,"l":19.415,"n":135,"o":19.42,"t":"2026-10-22T16:40:00Z","v":7102,"vw":19.427107},{"c":19.465,"h":19.465,"l":19.44,"n":151,"o":19.44,"t":"2026-10-22T16:45:00Z","v":12427,"vw":19.452887},{"c":19.47,"h":19.49,"l":19.46,"n":130,"o":19.465,"t":"2026-10-22T16:50:00Z","v":7782,"vw":19.475683},{"c":19.48,"h":19.5,"l":19.46,"n":257,"o":19.47,"t":"2026-10-22T16:55:00Z","v":15061,"vw":19.479995},{"c":19.465,"h":19.49,"l":19.46,"n":155,"o":19.49,"t":"2026-10-22T17:00:00Z","v":5372,"vw":19.47239},{"c":19.5,"h":19.5,"l":19.47,"n":308,"o":19.47,"t":"2026-10-22T17:05:00Z","v":16973,"vw":19.491939},{"c":19.485,"h":19.495,"l":19.475,"n":155,"o":19.495,"t":"2026-10-22T17:10:00Z","v":7232,"vw":19.488017},{"c":19.49,"h":19.5,"l":19.48,"n":122,"o":19.485,"t":"2026-10-22T17:15:00Z","v":6290,"vw":19.490816},{"c":19.495,"h":19.5,"l":19.485,"n":138,"o":19.485,"t":"2026-10-22T17:20:00Z","v":6527,"vw":19.490152},{"c":19.515,"h":19.515,"l":19.495,"n":679,"o":19.495,"t":"2026-10-22T17:25:00Z","v":47590,"vw":19.504954},{"c":19.49,"h":19.515,"l":19.48,"n":222,"o":19.515,"t":"2026-10-22T17:30:00Z","v":10857,"vw":19.498004},{"c":19.48,"h":19.49,"l":19.465,"n":204,"o":19.485,"t":"2026-10-22T17:35:00Z","v":9536,"vw":19.479355},{"c":19.48,"h":19.485,"l":19.47,"n":122,"o":19.48,"t":"2026-10-22T17:40:00Z","v":5019,"vw":19.477643},{"c":19.465,"h":19.485,"l":19.46,"n":107,"o":19.485,"t":"2026-10-22T17:45:00Z","v":4912,"vw":19.474106},{"c":19.475,"h":19.48,"l":19.465,"n":121,"o":19.465,"t":"2026-10-22T17:50:00Z","v":9487,"vw":19.47225},{"c":19.485,"h":19.495,"l":19.48,"n":137,"o":19.48,"t":"2026-10-22T17:55:00Z","v":7750,"vw":19.485097},{"c":19.475,"h":19.495,"l":19.475,"n":161,"o":19.485,"t":"2026-10-22T18:00:00Z","v":7957,"vw":19.488933},{"c":19.485,"h":19.485,"l":19.465,"n":153,"o":19.475,"t":"2026-10-22T18:05:00Z","v":8547,"vw":19.476951},{"c":19.485,"h":19.485,"l":19.475,"n":143,"o":19.485,"t":"2026-10-22T18:10:00Z","v":4194,"vw":19.480796},{"c":19.49,"h":19.495,"l":19.475,"n":165,"o":19.49,"t":"2026-10-22T18:15:00Z","v":8389,"vw":19.483414},{"c":19.485,"h":19.495,"l":19.48,"n":216,"o":19.485,"t":"2026-10-22T18:20:00Z","v":22420,"vw":19.490721},{"c":19.475,"h":19.4851,"l":19.475,"n":147,"o":19.485,"t":"2026-10-22T18:25:00Z","v":8577,"vw":19.479814},{"c":19.46,"h":19.485,"l":19.455,"n":259,"o":19.475,"t":"2026-10-22T18:30:00Z","v":16333,"vw":19.468809},{"c":19.47,"h":19.47,"l":19.455,"n":66,"o":19.455,"t":"2026-10-22T18:35:00Z","v":3660,"vw":19.46523},{"c":19.475,"h":19.475,"l":19.465,"n":139,"o":19.475,"t":"2026-10-22T18:40:00Z","v":8023,"vw":19.469598},{"c":19.495,"h":19.495,"l":19.475,"n":163,"o":19.475,"t":"2026-10-22T18:45:00Z","v":11220,"vw":19.487241},{"c":19.515,"h":19.515,"l":19.48,"n":290,"o":19.49,"t":"2026-10-22T18:50:00Z","v":19230,"vw":19.504271},{"c":19.515,"h":19.525,"l":19.515,"n":234,"o":19.515,"t":"2026-10-22T18:55:00Z","v":11775,"vw":19.519805},{"c":19.535,"h":19.55,"l":19.515,"n":279,"o":19.515,"t":"2026-10-22T19:00:00Z","v":21488,"vw":19.529962},{"c":19.57,"h":19.575,"l":19.53,"n":416,"o":19.535,"t":"2026-10-22T19:05:00Z","v":31502,"vw":19.544634},{"c":19.555,"h":19.575,"l":19.545,"n":368,"o":19.575,"t":"2026-10-22T19:10:00Z","v":33338,"vw":19.553394},{"c":19.555,"h":19.57,"l":19.555,"n":203,"o":19.555,"t":"2026-10-22T19:15:00Z","v":11421,"vw":19.562112},{"c":19.525,"h":19.565,"l":19.525,"n":460,"o":19.555,"t":"2026-10-22T19:20:00Z","v":31016,"vw":19.550629},{"c":19.535,"h":19.545,"l":19.515,"n":288,"o":19.535,"t":"2026-10-22T19:25:00Z","v":20976,"vw":19.531934},{"c":19.535,"h":19.54,"l":19.51,"n":371,"o":19.535,"t":"2026-10-22T19:30:00Z","v":25722,"vw":19.527317},{"c":19.555,"h":19.555,"l":19.52,"n":403,"o":19.535,"t":"2026-10-22T19:35:00Z","v":28183,"vw":19.542327},{"c":19.57,"h":19.58,"l":19.53,"n":598,"o":19.555,"t":"2026-10-22T19:40:00Z","v":41698,"vw":19.554546},{"c":19.575,"h":19.58,"l":19.55,"n":500,"o":19.565,"t":"2026-10-22T19:45:00Z","v":35885,"vw":19.566815},{"c":19.58,"h":19.61,"l":19.555,"n":743,"o":19.57,"t":"2026-10-22T19:50:00Z","v":57127,"vw":19.577437},{"c":19.55,"h":19.585,"l":19.52,"n":2369,"o":19.575,"t":"2026-10-22T19:55:00Z","v":248051,"vw":19.555641},{"c":19.55,"h":19.55,"l":19.55,"n":32,"o":19.55,"t":"2026-10-22T20:00:00Z","v":384523,"vw":19.55}],"history":[{"c":21.91,"h":22.27,"l":21.73,"n":6741,"o":22.22,"t":"2024-10-21T04:00:00Z","v":500815,"vw":21.902849},{"c":21.93,"h":22.08,"l":21.79,"n":5781,"o":21.79,"t":"2024-10-22T04:00:00Z","v":349812,"vw":21.94559},{"c":21.95,"h":22.05,"l":21.81,"n":6069,"o":21.81,"t":"2024-10-23T04:00:00Z","v":532476,"vw":21.945496},{"c":22.08,"h":22.195,"l":21.95,"n":7346,"o":21.95,"t":"2024-10-24T04:00:00Z","v":859853,"vw":22.071241},{"c":21.81,"h":22.2,"l":21.79,"n":7645,"o":22.2,"t":"2024-10-25T04:00:00Z","v":566290,"vw":21.97153},{"c":22.16,"h":22.23,"l":21.92,"n":7252,"o":22,"t":"2024-10-28T04:00:00Z","v":663939,"vw":22.159037},{"c":22.13,"h":22.29,"l":22.04,"n":8256,"o":22.04,"t":"2024-10-29T04:00:00Z","v":567649,"vw":22.120572},{"c":22.59,"h":22.89,"l":22,"n":9915,"o":22,"t":"2024-10-30T04:00:00Z","v":867814,"vw":22.520828},{"c":22.24,"h":22.73,"l":22.135,"n":9070,"o":22.45,"t":"2024-10-31T04:00:00Z","v":752361,"vw":22.306188},{"c":21.99,"h":22.61,"l":21.895,"n":10593,"o":22.61,"t":"2024-11-01T04:00:00Z","v":902803,"vw":22.095939},{"c":22.36,"h":22.72,"l":22.15,"n":12659,"o":22.17,"t":"2024-11-04T05:00:00Z","v":1285824,"vw":22.393183},{"c":22.73,"h":22.73,"l":22.215,"n":13586,"o":22.23,"t":"2024-11-05T05:00:00Z","v":1273296,"vw":22.474979},{"c":22.99,"h":23.53,"l":22.405,"n":17560,"o":23.23,"t":"2024-11-06T05:00:00Z","v":1344253,"vw":22.894455},{"c":23.15,"h":23.315,"l":22.94,"n":9688,"o":23.02,"t":"2024-11-07T05:00:00Z","v":804092,"vw":23.17103},{"c":23.49,"h":23.645,"l":23.18,"n":10062,"o":23.26,"t":"2024-11-08T05:00:00Z","v":862481,"vw":23.47931},{"c":23.6,"h":23.85,"l":23.49,"n":11047,"o":23.53,"t":"2024-11-11T05:00:00Z","v":1014168,"vw":23.622215},{"c":23.32,"h":23.7489,"l":23.28,"n":9758,"o":23.64,"t":"2024-11-12T05:00:00Z","v":660407,"vw":23.395977},{"c":23.07,"h":23.57,"l":22.94,"n":8209,"o":23.46,"t":"2024-11-13T05:00:00Z","v":890637,"vw":23.116107},{"c":23,"h":23.135,"l":22.845,"n":7594,"o":23.04,"t":"2024-11-14T05:00:00Z","v":600451,"vw":22.966833},{"c":22.95,"h":23.395,"l":22.93,"n":10731,"o":23.14,"t":"2024-11-15T05:00:00Z","v":1025284,"vw":23.070396},{"c":23.06,"h":23.27,"l":22.75,"n":6811,"o":22.93,"t":"2024-11-18T05:00:00Z","v":461817,"vw":23.102067},{"c":23.47,"h":23.51,"l":22.9,"n":11123,"o":22.9,"t":"2024-11-19T05:00:00Z","v":619374,"vw":23.415367},{"c":22.99,"h":23.47,"l":22.915,"n":11231,"o":23.39,"t":"2024-11-20T05:00:00Z","v":930941,"vw":23.054014},{"c":22.95,"h":23.085,"l":22.87,"n":10875,"o":23,"t":"2024-11-21T05:00:00Z","v":1007996,"vw":22.954997},{"c":22.95,"h":23.1,"l":22.87,"n":10450,"o":23.06,"t":"2024-11-22T05:00:00Z","v":1164650,"vw":22.952212},{"c":23.13,"h":23.23,"l":23.01,"n":9472,"o":23.07,"t":"2024-11-25T05:00:00Z","v":1056255,"vw":23.131933},{"c":23.26,"h":23.3,"l":22.9,"n":11467,"o":23.06,"t":"2024-11-26T05:00:00Z","v":2618188,"vw":23.009941},{"c":23.31,"h":23.6,"l":23.255,"n":8405,"o":23.43,"t":"2024-11-27T05:00:00Z","v":770951,"vw":23.32755},{"c":23.01,"h":23.55,"l":23,"n":5104,"o":23.46,"t":"2024-11-29T05:00:00Z","v":587024,"vw":23.121181},{"c":22.61,"h":23.05,"l":22.49,"n":11810,"o":23.01,"t":"2024-12-02T05:00:00Z","v":1123283,"vw":22.611488},{"c":22.74,"h":22.78,"l":22.52,"n":8886,"o":22.69,"t":"2024-12-03T05:00:00Z","v":1817397,"vw":22.696623},{"c":22.81,"h":22.925,"l":22.725,"n":7910,"o":22.75,"t":"2024-12-04T05:00:00Z","v":767121,"vw":22.816698},{"c":22.75,"h":22.82,"l":22.435,"n":7370,"o":22.71,"t":"2024-12-05T05:00:00Z","v":706755,"vw":22.677103},{"c":22.79,"h":22.93,"l":22.71,"n":8902,"o":22.93,"t":"2024-12-06T05:00:00Z","v":592123,"vw":22.796317},{"c":22.63,"h":22.96,"l":22.58,"n":11269,"o":22.9,"t":"2024-12-09T05:00:00Z","v":716777,"vw":22.674603},{"c":22.5,"h":22.63,"l":22.28,"n":10879,"o":22.63,"t":"2024-12-10T05:00:00Z","v":833021,"vw":22.460273},{"c":22.43,"h":22.66,"l":22.33,"n":13500,"o":22.54,"t":"2024-12-11T05:00:00Z","v":1225632,"vw":22.455031},{"c":22.46,"h":22.63,"l":22.36,"n":8369,"o":22.36,"t":"2024-12-12T05:00:00Z","v":580180,"vw":22.47374},{"c":22.33,"h":22.34,"l":22.03,"n":8008,"o":22.2,"t":"2024-12-13T05:00:00Z","v":1237914,"vw":22.221073},{"c":22.67,"h":22.84,"l":22.2,"n":11058,"o":22.4,"t":"2024-12-16T05:00:00Z","v":967904,"vw":22.668902},{"c":22.28,"h":22.75,"l":22.26,"n":10728,"o":22.53,"t":"2024-12-17T05:00:00Z","v":790535,"vw":22.363724},{"c":21.39,"h":22.52,"l":21.37,"n":11357,"o":22.3,"t":"2024-12-18T05:00:00Z","v":882454,"vw":21.762858},{"c":21.28,"h":21.68,"l":21.28,"n":12928,"o":21.4,"t":"2024-12-19T05:00:00Z","v":1062894,"vw":21.419255},{"c":21.57,"h":21.91,"l":21.28,"n":9398,"o":21.28,"t":"2024-12-20T05:00:00Z","v":2531227,"vw":21.563572},{"c":21.48,"h":21.59,"l":21.31,"n":8147,"o":21.43,"t":"2024-12-23T05:00:00Z","v":638571,"vw":21.453775},{"c":21.59,"h":21.615,"l":21.31,"n":4424,"o":21.35,"t":"2024-12-24T05:00:00Z","v":307199,"vw":21.519923},{"c":21.6,"h":21.63,"l":21.44,"n":6693,"o":21.53,"t":"2024-12-26T05:00:00Z","v":533778,"vw":21.564348},{"c":21.37,"h":21.59,"l":21.27,"n":6510,"o":21.43,"t":"2024-12-27T05:00:00Z","v":504645,"vw":21.379198},{"c":21.3,"h":21.41,"l":21.085,"n":7538,"o":21.34,"t":"2024-12-30T05:00:00Z","v":548040,"vw":21.286161},{"c":21.5,"h":21.585,"l":21.31,"n":8738,"o":21.47,"t":"2024-12-31T05:00:00Z","v":651508,"vw":21.487838},{"c":21.23,"h":21.505,"l":21.12,"n":10051,"o":21.47,"t":"2025-01-02T05:00:00Z","v":589238,"vw":21.263074},{"c":21.37,"h":21.4,"l":21.25,"n":7864,"o":21.32,"t":"2025-01-03T05:00:00Z","v":823311,"vw":21.355981},{"c":20.8,"h":21.31,"l":20.8,"n":13500,"o":21.21,"t":"2025-01-06T05:00:00Z","v":1030829,"vw":20.913234},{"c":20.34,"h":20.95,"l":20.265,"n":12036,"o":20.8,"t":"2025-01-07T05:00:00Z","v":1505835,"vw":20.404618},{"c":20.33,"h":20.43,"l":20.2,"n":8526,"o":20.31,"t":"2025-01-08T05:00:00Z","v":859763,"vw":20.3155},{"c":19.65,"h":20.05,"l":19.63,"n":13005,"o":19.91,"t":"2025-01-10T05:00:00Z","v":1378594,"vw":19.727379},{"c":19.8,"h":19.84,"l":19.55,"n":6597,"o":19.65,"t":"2025-01-13T05:00:00Z","v":786006,"vw":19.76113},{"c":19.88,"h":20,"l":19.645,"n":7980,"o":19.83,"t":"2025-01-14T05:00:00Z","v":1347848,"vw":19.816474},{"c":20.03,"h":20.38,"l":19.98,"n":9410,"o":20.38,"t":"2025-01-15T05:00:00Z","v":1126407,"vw":20.066046},{"c":20.32,"h":20.43,"l":20.02,"n":7155,"o":20.05,"t":"2025-01-16T05:00:00Z","v":660117,"vw":20.298418},{"c":20.19,"h":20.56,"l":20.085,"n":9214,"o":20.49,"t":"2025-01-17T05:00:00Z","v":832931,"vw":20.236756},{"c":20.31,"h":20.45,"l":20.2,"n":6501,"o":20.25,"t":"2025-01-21T05:00:00Z","v":386767,"vw":20.300417},{"c":19.83,"h":20.2,"l":19.78,"n":7673,"o":20.16,"t":"2025-01-22T05:00:00Z","v":726043,"vw":19.857126},{"c":20.05,"h":20.05,"l":19.62,"n":7299,"o":19.8,"t":"2025-01-23T05:00:00Z","v":459870,"vw":19.960269},{"c":20.26,"h":20.305,"l":19.92,"n":5916,"o":19.92,"t":"2025-01-24T05:00:00Z","v":356317,"vw":20.2178},{"c":20.91,"h":20.935,"l":20.33,"n":7480,"o":20.33,"t":"2025-01-27T05:00:00Z","v":525525,"vw":20.869164},{"c":20.61,"h":21.07,"l":20.595,"n":7931,"o":20.81,"t":"2025-01-28T05:00:00Z","v":557521,"vw":20.777617},{"c":20.34,"h":20.645,"l":20.21,"n":8696,"o":20.52,"t":"2025-01-29T05:00:00Z","v":661199,"vw":20.407085},{"c":20.56,"h":20.63,"l":20.23,"n":13444,"o":20.61,"t":"2025-01-30T05:00:00Z","v":1257449,"vw":20.502286},{"c":20.34,"h":20.63,"l":20.235,"n":7308,"o":20.45,"t":"2025-01-31T05:00:00Z","v":662213,"vw":20.352352},{"c":20.12,"h":20.25,"l":19.84,"n":7537,"o":20.19,"t":"2025-02-03T05:00:00Z","v":516399,"vw":20.117829},{"c":19.93,"h":20.09,"l":19.83,"n":7110,"o":20,"t":"2025-02-04T05:00:00Z","v":469782,"vw":19.966848},{"c":20.34,"h":20.45,"l":19.96,"n":7226,"o":20.07,"t":"2025-02-05T05:00:00Z","v":514125,"vw":20.291748},{"c":20.45,"h":20.46,"l":20.16,"n":7380,"o":20.46,"t":"2025-02-06T05:00:00Z","v":513625,"vw":20.355819},{"c":20.7,"h":20.8,"l":20.335,"n":8712,"o":20.43,"t":"2025-02-07T05:00:00Z","v":716546,"vw":20.634321},{"c":20.45,"h":20.78,"l":20.31,"n":7911,"o":20.78,"t":"2025-02-10T05:00:00Z","v":621356,"vw":20.448335},{"c":20.75,"h":20.77,"l":20.32,"n":11016,"o":20.32,"t":"2025-02-11T05:00:00Z","v":1076280,"vw":20.647342},{"c":21.19,"h":21.49,"l":19.71,"n":15135,"o":20.27,"t":"2025-02-12T05:00:00Z","v":1192466,"vw":21.020424},{"c":21.61,"h":21.65,"l":20.86,"n":11170,"o":20.86,"t":"2025-02-13T05:00:00Z","v":957013,"vw":21.489037},{"c":20.74,"h":21.73,"l":20.66,"n":15264,"o":21.65,"t":"2025-02-14T05:00:00Z","v":1201783,"vw":20.856522},{"c":20.42,"h":20.755,"l":20.42,"n":10501,"o":20.63,"t":"2025-02-18T05:00:00Z","v":1030680,"vw":20.483127},{"c":20.25,"h":20.51,"l":20.18,"n":10287,"o":20.24,"t":"2025-02-19T05:00:00Z","v":899699,"vw":20.260578},{"c":20.15,"h":20.285,"l":20.04,"n":8307,"o":20.14,"t":"2025-02-20T05:00:00Z","v":916139,"vw":20.149973},{"c":20.05,"h":20.42,"l":19.89,"n":8300,"o":20.34,"t":"2025-02-21T05:00:00Z","v":749813,"vw":20.084992},{"c":20.33,"h":20.51,"l":20.06,"n":9852,"o":20.11,"t":"2025-02-24T05:00:00Z","v":632588,"vw":20.37354},{"c":20.6,"h":20.81,"l":20.25,"n":9124,"o":20.37,"t":"2025-02-25T05:00:00Z","v":847239,"vw":20.613655},{"c":20.56,"h":20.63,"l":20.38,"n":6845,"o":20.51,"t":"2025-02-26T05:00:00Z","v":602009,"vw":20.521581},{"c":20.32,"h":20.6475,"l":20.23,"n":9032,"o":20.51,"t":"2025-02-27T05:00:00Z","v":752917,"vw":20.371842},{"c":20.6,"h":20.625,"l":20.35,"n":8322,"o":20.49,"t":"2025-02-28T05:00:00Z","v":1224794,"vw":20.550678},{"c":20.57,"h":20.7909,"l":20.48,"n":10190,"o":20.58,"t":"2025-03-03T05:00:00Z","v":626314,"vw":20.603216},{"c":20.15,"h":20.63,"l":20.15,"n":9663,"o":20.56,"t":"2025-03-04T05:00:00Z","v":765949,"vw":20.272818},{"c":20.38,"h":20.42,"l":20.01,"n":8639,"o":20.01,"t":"2025-03-05T05:00:00Z","v":834766,"vw":20.311238},{"c":20.05,"h":20.245,"l":19.885,"n":9901,"o":20.14,"t":"2025-03-06T05:00:00Z","v":851264,"vw":20.093145},{"c":19.95,"h":20.25,"l":19.815,"n":11541,"o":20,"t":"2025-03-07T05:00:00Z","v":1335906,"vw":19.960005},{"c":19.62,"h":20.03,"l":19.48,"n":11767,"o":19.82,"t":"2025-03-10T04:00:00Z","v":1007631,"vw":19.693472},{"c":19.09,"h":19.8,"l":18.98,"n":16595,"o":19.73,"t":"2025-03-11T04:00:00Z","v":1584182,"vw":19.179935},{"c":18.85,"h":19.21,"l":18.72,"n":14314,"o":19.18,"t":"2025-03-12T04:00:00Z","v":1235894,"vw":18.929377},{"c":18.34,"h":19.02,"l":18.27,"n":11196,"o":19,"t":"2025-03-13T04:00:00Z","v":829964,"vw":18.456339},{"c":18.45,"h":18.485,"l":17.995,"n":11755,"o":18.41,"t":"2025-03-14T04:00:00Z","v":1405282,"vw":18.350777},{"c":18.65,"h":18.74,"l":18.47,"n":10193,"o":18.47,"t":"2025-03-17T04:00:00Z","v":649853,"vw":18.636673},{"c":18.75,"h":18.955,"l":18.58,"n":11541,"o":18.6,"t":"2025-03-18T04:00:00Z","v":1263194,"vw":18.74628},{"c":18.75,"h":18.87,"l":18.56,"n":9191,"o":18.7,"t":"2025-03-19T04:00:00Z","v":644462,"vw":18.729404},{"c":18.76,"h":18.88,"l":18.61,"n":7216,"o":18.65,"t":"2025-03-20T04:00:00Z","v":499354,"vw":18.761376},{"c":18.67,"h":18.76,"l":18.145,"n":13143,"o":18.61,"t":"2025-03-21T04:00:00Z","v":1734823,"vw":18.623883},{"c":19.12,"h":19.12,"l":18.8,"n":8178,"o":18.83,"t":"2025-03-24T04:00:00Z","v":701279,"vw":19.058384},{"c":18.99,"h":19.25,"l":18.81,"n":10875,"o":19.07,"t":"2025-03-25T04:00:00Z","v":1244310,"vw":19.07554},{"c":19.05,"h":19.17,"l":18.9,"n":7080,"o":18.97,"t":"2025-03-26T04:00:00Z","v":356511,"vw":19.025147},{"c":18.87,"h":19.265,"l":18.86,"n":9338,"o":19.12,"t":"2025-03-27T04:00:00Z","v":768919,"vw":18.98194},{"c":18.9,"h":18.99,"l":18.61,"n":8482,"o":18.96,"t":"2025-03-28T04:00:00Z","v":529300,"vw":18.82496},{"c":19,"h":19.14,"l":18.73,"n":13185,"o":18.92,"t":"2025-03-31T04:00:00Z","v":1031691,"vw":18.972601},{"c":19.01,"h":19.12,"l":18.745,"n":11313,"o":18.97,"t":"2025-04-01T04:00:00Z","v":985490,"vw":18.966619},{"c":19.42,"h":19.48,"l":18.89,"n":8266,"o":18.89,"t":"2025-04-02T04:00:00Z","v":519993,"vw":19.354408},{"c":18.03,"h":18.965,"l":17.9,"n":14458,"o":18.65,"t":"2025-04-03T04:00:00Z","v":946134,"vw":18.179526},{"c":17.39,"h":17.73,"l":17.22,"n":20924,"o":17.62,"t":"2025-04-04T04:00:00Z","v":1378036,"vw":17.431189},{"c":16.91,"h":17.46,"l":16.36,"n":22612,"o":16.75,"t":"2025-04-07T04:00:00Z","v":1767604,"vw":16.847499},{"c":16.3,"h":17.49,"l":16.1,"n":20268,"o":17.33,"t":"2025-04-08T04:00:00Z","v":1846888,"vw":16.604554},{"c":17.57,"h":17.65,"l":15.66,"n":24804,"o":16.16,"t":"2025-04-09T04:00:00Z","v":2297412,"vw":17.177381},{"c":16.96,"h":17.565,"l":16.5752,"n":17125,"o":17.08,"t":"2025-04-10T04:00:00Z","v":1795454,"vw":16.940252},{"c":16.99,"h":17.2225,"l":16.5,"n":17026,"o":16.89,"t":"2025-04-11T04:00:00Z","v":2065687,"vw":16.928182},{"c":17.37,"h":17.39,"l":16.92,"n":15173,"o":17.16,"t":"2025-04-14T04:00:00Z","v":2350302,"vw":17.217233},{"c":17.63,"h":17.67,"l":17.27,"n":14111,"o":17.37,"t":"2025-04-15T04:00:00Z","v":1271506,"vw":17.589713},{"c":17.88,"h":17.985,"l":17.48,"n":11569,"o":17.6,"t":"2025-04-16T04:00:00Z","v":1246366,"vw":17.8506},{"c":18.28,"h":18.39,"l":17.91,"n":13090,"o":17.91,"t":"2025-04-17T04:00:00Z","v":1329803,"vw":18.238174},{"c":18.03,"h":18.175,"l":17.73,"n":12215,"o":18.05,"t":"2025-04-21T04:00:00Z","v":1008506,"vw":17.961658},{"c":18.24,"h":18.52,"l":18.15,"n":12412,"o":18.42,"t":"2025-04-22T04:00:00Z","v":756602,"vw":18.299757},{"c":18.42,"h":18.6325,"l":18.245,"n":11178,"o":18.44,"t":"2025-04-23T04:00:00Z","v":1097435,"vw":18.407142},{"c":18.36,"h":18.5,"l":18.25,"n":7439,"o":18.38,"t":"2025-04-24T04:00:00Z","v":980951,"vw":18.377339},{"c":18.46,"h":18.5,"l":18.21,"n":11104,"o":18.3,"t":"2025-04-25T04:00:00Z","v":938301,"vw":18.428181},{"c":18.53,"h":18.57,"l":18.25,"n":13870,"o":18.4,"t":"2025-04-28T04:00:00Z","v":1295081,"vw":18.463659},{"c":18.19,"h":18.52,"l":18,"n":16932,"o":18.43,"t":"2025-04-29T04:00:00Z","v":1265972,"vw":18.222658},{"c":18.07,"h":18.21,"l":17.72,"n":16982,"o":18.13,"t":"2025-04-30T04:00:00Z","v":1430982,"vw":18.021142},{"c":18.31,"h":18.455,"l":17.945,"n":17237,"o":18.07,"t":"2025-05-01T04:00:00Z","v":1118282,"vw":18.291954},{"c":18.55,"h":18.71,"l":18.45,"n":10855,"o":18.45,"t":"2025-05-02T04:00:00Z","v":690508,"vw":18.573755},{"c":18.36,"h":18.64,"l":18.35,"n":11047,"o":18.44,"t":"2025-05-05T04:00:00Z","v":776683,"vw":18.440606},{"c":18.36,"h":18.44,"l":18.1,"n":9618,"o":18.28,"t":"2025-05-06T04:00:00Z","v":861366,"vw":18.359483},{"c":18.42,"h":18.55,"l":18.34,"n":7778,"o":18.4,"t":"2025-05-07T04:00:00Z","v":685212,"vw":18.442447},{"c":18.42,"h":18.615,"l":18.225,"n":8658,"o":18.5,"t":"2025-05-08T04:00:00Z","v":567319,"vw":18.460691},{"c":18.37,"h":18.47,"l":18.29,"n":11372,"o":18.47,"t":"2025-05-09T04:00:00Z","v":951759,"vw":18.389106},{"c":19.09,"h":19.2,"l":18.65,"n":13436,"o":18.65,"t":"2025-05-12T04:00:00Z","v":693502,"vw":19.083062},{"c":18.76,"h":19.27,"l":18.65,"n":10126,"o":19.19,"t":"2025-05-13T04:00:00Z","v":954503,"vw":18.782046},{"c":18.42,"h":18.63,"l":18.35,"n":8911,"o":18.63,"t":"2025-05-14T04:00:00Z","v":592173,"vw":18.452989},{"c":18.74,"h":18.76,"l":18.42,"n":9057,"o":18.42,"t":"2025-05-15T04:00:00Z","v":462925,"vw":18.691254},{"c":18.98,"h":19,"l":18.7,"n":9293,"o":18.74,"t":"2025-05-16T04:00:00Z","v":736206,"vw":18.929347},{"c":18.72,"h":18.87,"l":18.71,"n":6500,"o":18.78,"t":"2025-05-19T04:00:00Z","v":567512,"vw":18.745055},{"c":18.28,"h":18.71,"l":18.27,"n":8055,"o":18.64,"t":"2025-05-20T04:00:00Z","v":628106,"vw":18.354216},{"c":17.7,"h":18.12,"l":17.68,"n":8833,"o":18.12,"t":"2025-05-21T04:00:00Z","v":818503,"vw":17.791397},{"c":17.69,"h":17.74,"l":17.46,"n":6833,"o":17.62,"t":"2025-05-22T04:00:00Z","v":669160,"vw":17.651183},{"c":17.64,"h":17.715,"l":17.48,"n":7062,"o":17.48,"t":"2025-05-23T04:00:00Z","v":654429,"vw":17.626653},{"c":18.13,"h":18.1489,"l":17.715,"n":11437,"o":17.87,"t":"2025-05-27T04:00:00Z","v":1248416,"vw":18.075809},{"c":17.99,"h":18.175,"l":17.93,"n":8530,"o":18.13,"t":"2025-05-28T04:00:00Z","v":898633,"vw":17.993876},{"c":18.27,"h":18.33,"l":17.945,"n":9077,"o":18.02,"t":"2025-05-29T04:00:00Z","v":640760,"vw":18.246289},{"c":18.16,"h":18.31,"l":18,"n":7096,"o":18.24,"t":"2025-05-30T04:00:00Z","v":824074,"vw":18.148487},{"c":18.19,"h":18.23,"l":17.87,"n":9751,"o":18.01,"t":"2025-06-02T04:00:00Z","v":783945,"vw":18.157616},{"c":18.16,"h":18.21,"l":18.02,"n":9295,"o":18.18,"t":"2025-06-03T04:00:00Z","v":1032409,"vw":18.138695},{"c":18.36,"h":18.44,"l":18.075,"n":11581,"o":18.11,"t":"2025-06-04T04:00:00Z","v":1420231,"vw":18.323217},{"c":18.46,"h":18.48,"l":18.16,"n":14003,"o":18.38,"t":"2025-06-05T04:00:00Z","v":2262421,"vw":18.366096},{"c":18.67,"h":18.75,"l":18.49,"n":7456,"o":18.64,"t":"2025-06-06T04:00:00Z","v":958978,"vw":18.639969},{"c":18.8,"h":18.985,"l":18.53,"n":10175,"o":18.67,"t":"2025-06-09T04:00:00Z","v":1040052,"vw":18.821823},{"c":19.05,"h":19.265,"l":18.865,"n":10586,"o":18.91,"t":"2025-06-10T04:00:00Z","v":833704,"vw":19.082369},{"c":18.72,"h":19.21,"l":18.685,"n":8500,"o":19.06,"t":"2025-06-11T04:00:00Z","v":693468,"vw":18.860501},{"c":18.79,"h":18.79,"l":18.61,"n":8802,"o":18.68,"t":"2025-06-12T04:00:00Z","v":666725,"vw":18.741404},{"c":18.34,"h":18.915,"l":18.14,"n":9087,"o":18.55,"t":"2025-06-13T04:00:00Z","v":812725,"vw":18.3177},{"c":18.36,"h":18.57,"l":18.255,"n":10739,"o":18.43,"t":"2025-06-16T04:00:00Z","v":810288,"vw":18.371272},{"c":18.37,"h":18.46,"l":18.22,"n":7366,"o":18.28,"t":"2025-06-17T04:00:00Z","v":593105,"vw":18.35759},{"c":18.67,"h":18.78,"l":18.29,"n":7662,"o":18.34,"t":"2025-06-18T04:00:00Z","v":786878,"vw":18.619219},{"c":18.58,"h":18.905,"l":18.56,"n":10639,"o":18.81,"t":"2025-06-20T04:00:00Z","v":1599542,"vw":18.640983},{"c":18.96,"h":18.99,"l":18.5,"n":10004,"o":18.5,"t":"2025-06-23T04:00:00Z","v":823143,"vw":18.886907},{"c":18.85,"h":19.06,"l":18.805,"n":6456,"o":19.01,"t":"2025-06-24T04:00:00Z","v":561674,"vw":18.87541},{"c":18.41,"h":18.79,"l":18.38,"n":9307,"o":18.79,"t":"2025-06-25T04:00:00Z","v":1014704,"vw":18.512286},{"c":18.88,"h":18.915,"l":18.43,"n":12415,"o":18.51,"t":"2025-06-26T04:00:00Z","v":1237692,"vw":18.769198},{"c":18.87,"h":19.065,"l":18.74,"n":8943,"o":18.97,"t":"2025-06-27T04:00:00Z","v":1085751,"vw":18.886844},{"c":18.66,"h":18.99,"l":18.365,"n":10019,"o":18.9,"t":"2025-06-30T04:00:00Z","v":1055617,"vw":18.642829},{"c":18.85,"h":19.06,"l":18.595,"n":8259,"o":18.63,"t":"2025-07-01T04:00:00Z","v":706458,"vw":18.867718},{"c":18.98,"h":19.01,"l":18.69,"n":7646,"o":18.79,"t":"2025-07-02T04:00:00Z","v":693784,"vw":18.922156},{"c":19.03,"h":19.1,"l":18.8601,"n":5242,"o":19.05,"t":"2025-07-03T04:00:00Z","v":421415,"vw":19.001577},{"c":18.58,"h":19.19,"l":18.53,"n":9368,"o":18.91,"t":"2025-07-07T04:00:00Z","v":940816,"vw":18.645658},{"c":18.54,"h":18.765,"l":18.44,"n":10096,"o":18.46,"t":"2025-07-08T04:00:00Z","v":696472,"vw":18.577292},{"c":18.68,"h":18.91,"l":18.578,"n":7138,"o":18.62,"t":"2025-07-09T04:00:00Z","v":920637,"vw":18.73046},{"c":18.88,"h":19.055,"l":18.55,"n":9193,"o":18.58,"t":"2025-07-10T04:00:00Z","v":758417,"vw":18.892247},{"c":18.91,"h":18.975,"l":18.59,"n":7326,"o":18.66,"t":"2025-07-11T04:00:00Z","v":668950,"vw":18.878803},{"c":19.15,"h":19.16,"l":18.82,"n":13979,"o":18.82,"t":"2025-07-14T04:00:00Z","v":1292564,"vw":19.078445},{"c":18.74,"h":19.155,"l":18.66,"n":10271,"o":19.09,"t":"2025-07-15T04:00:00Z","v":886468,"vw":18.772946},{"c":19.21,"h":19.23,"l":18.775,"n":10323,"o":18.85,"t":"2025-07-16T04:00:00Z","v":927076,"vw":19.105125},{"c":19.25,"h":19.408,"l":19.05,"n":9395,"o":19.23,"t":"2025-07-17T04:00:00Z","v":934040,"vw":19.271904},{"c":19.27,"h":19.345,"l":19.1,"n":10740,"o":19.21,"t":"2025-07-18T04:00:00Z","v":948400,"vw":19.241947},{"c":19.38,"h":19.485,"l":19.3,"n":7742,"o":19.37,"t":"2025-07-21T04:00:00Z","v":703599,"vw":19.383999},{"c":19.77,"h":19.865,"l":19.39,"n":10121,"o":19.39,"t":"2025-07-22T04:00:00Z","v":958052,"vw":19.764591},{"c":19.81,"h":19.87,"l":19.59,"n":8899,"o":19.79,"t":"2025-07-23T04:00:00Z","v":881752,"vw":19.775075},{"c":19.83,"h":19.92,"l":19.65,"n":8920,"o":19.69,"t":"2025-07-24T04:00:00Z","v":806677,"vw":19.812638},{"c":19.7,"h":19.92,"l":19.565,"n":11026,"o":19.92,"t":"2025-07-25T04:00:00Z","v":1152868,"vw":19.672452},{"c":19.52,"h":19.8,"l":19.45,"n":13696,"o":19.65,"t":"2025-07-28T04:00:00Z","v":1646597,"vw":19.598773},{"c":19.94,"h":20.1,"l":19.57,"n":12799,"o":19.66,"t":"2025-07-29T04:00:00Z","v":1586671,"vw":19.929782},{"c":20.04,"h":20.9,"l":19.76,"n":23169,"o":20.9,"t":"2025-07-30T04:00:00Z","v":2052058,"vw":20.216073},{"c":19.72,"h":20.22,"l":19.695,"n":17749,"o":19.84,"t":"2025-07-31T04:00:00Z","v":1472844,"vw":19.864751},{"c":19.03,"h":19.84,"l":19.03,"n":22158,"o":19.83,"t":"2025-08-01T04:00:00Z","v":1994494,"vw":19.131391},{"c":19.44,"h":19.52,"l":18.99,"n":17820,"o":19.04,"t":"2025-08-04T04:00:00Z","v":2042364,"vw":19.323669},{"c":19.84,"h":19.885,"l":19.48,"n":13256,"o":19.53,"t":"2025-08-05T04:00:00Z","v":1774982,"vw":19.699621},{"c":19.85,"h":20.25,"l":19.84,"n":10910,"o":19.93,"t":"2025-08-06T04:00:00Z","v":1188425,"vw":20.011566},{"c":19.61,"h":20.01,"l":19.47,"n":11613,"o":20.01,"t":"2025-08-07T04:00:00Z","v":947697,"vw":19.593401},{"c":19.31,"h":19.79,"l":19.29,"n":7097,"o":19.65,"t":"2025-08-08T04:00:00Z","v":729300,"vw":19.409171},{"c":19.44,"h":19.67,"l":19.22,"n":10361,"o":19.22,"t":"2025-08-11T04:00:00Z","v":914916,"vw":19.505044},{"c":19.57,"h":19.625,"l":19.265,"n":11530,"o":19.52,"t":"2025-08-12T04:00:00Z","v":946924,"vw":19.496663},{"c":19.63,"h":19.74,"l":19.44,"n":13609,"o":19.62,"t":"2025-08-13T04:00:00Z","v":1657839,"vw":19.628677},{"c":19.38,"h":19.57,"l":19.175,"n":13123,"o":19.5,"t":"2025-08-14T04:00:00Z","v":1115544,"vw":19.357392},{"c":19.49,"h":19.515,"l":19.33,"n":13173,"o":19.41,"t":"2025-08-15T04:00:00Z","v":1561096,"vw":19.430633},{"c":19.55,"h":19.72,"l":19.465,"n":10059,"o":19.52,"t":"2025-08-18T04:00:00Z","v":1154656,"vw":19.572642},{"c":20.16,"h":20.185,"l":19.64,"n":11890,"o":19.64,"t":"2025-08-19T04:00:00Z","v":1697262,"vw":20.091689},{"c":20.11,"h":20.34,"l":20.06,"n":11288,"o":20.12,"t":"2025-08-20T04:00:00Z","v":1124036,"vw":20.163126},{"c":19.91,"h":20.185,"l":19.875,"n":11153,"o":20.05,"t":"2025-08-21T04:00:00Z","v":1017249,"vw":19.991558},{"c":20.8,"h":20.86,"l":20.04,"n":13554,"o":20.07,"t":"2025-08-22T04:00:00Z","v":1260316,"vw":20.731206},{"c":20.66,"h":20.86,"l":20.55,"n":12141,"o":20.69,"t":"2025-08-25T04:00:00Z","v":1191208,"vw":20.663679},{"c":20.25,"h":20.72,"l":20.14,"n":15888,"o":20.59,"t":"2025-08-26T04:00:00Z","v":1695202,"vw":20.332322},{"c":20.71,"h":20.84,"l":20.27,"n":13051,"o":20.27,"t":"2025-08-27T04:00:00Z","v":1216608,"vw":20.666979},{"c":20.72,"h":20.84,"l":20.42,"n":12264,"o":20.84,"t":"2025-08-28T04:00:00Z","v":1033695,"vw":20.615185},{"c":20.69,"h":20.795,"l":20.56,"n":9849,"o":20.78,"t":"2025-08-29T04:00:00Z","v":720932,"vw":20.67741},{"c":20.51,"h":20.72,"l":20.32,"n":7717,"o":20.32,"t":"2025-09-02T04:00:00Z","v":568262,"vw":20.505834},{"c":20.88,"h":20.95,"l":20.41,"n":11127,"o":20.41,"t":"2025-09-03T04:00:00Z","v":932693,"vw":20.796436},{"c":21.1,"h":21.11,"l":20.8,"n":11734,"o":21.06,"t":"2025-09-04T04:00:00Z","v":1278461,"vw":20.988606},{"c":21.2,"h":21.49,"l":21.02,"n":8828,"o":21.22,"t":"2025-09-05T04:00:00Z","v":802043,"vw":21.192901},{"c":21.14,"h":21.26,"l":20.9,"n":14461,"o":21.26,"t":"2025-09-08T04:00:00Z","v":1417850,"vw":21.09296},{"c":21.09,"h":21.15,"l":20.9,"n":13232,"o":21,"t":"2025-09-09T04:00:00Z","v":915910,"vw":21.030711},{"c":21.02,"h":21.23,"l":20.93,"n":10148,"o":21.02,"t":"2025-09-10T04:00:00Z","v":917759,"vw":21.046394},{"c":21.21,"h":21.28,"l":21.03,"n":8204,"o":21.08,"t":"2025-09-11T04:00:00Z","v":798055,"vw":21.201538},{"c":21.17,"h":21.29,"l":21.01,"n":10481,"o":21.21,"t":"2025-09-12T04:00:00Z","v":819038,"vw":21.168517},{"c":20.65,"h":21.015,"l":20.615,"n":13324,"o":20.98,"t":"2025-09-15T04:00:00Z","v":1462047,"vw":20.772808},{"c":20.42,"h":20.61,"l":20.32,"n":11291,"o":20.52,"t":"2025-09-16T04:00:00Z","v":1074177,"vw":20.439536},{"c":20.52,"h":20.89,"l":20.48,"n":11512,"o":20.49,"t":"2025-09-17T04:00:00Z","v":901966,"vw":20.593998},{"c":20.76,"h":20.84,"l":20.45,"n":10497,"o":20.45,"t":"2025-09-18T04:00:00Z","v":753825,"vw":20.751927},{"c":20.53,"h":20.82,"l":20.39,"n":8858,"o":20.78,"t":"2025-09-19T04:00:00Z","v":1666454,"vw":20.56765},{"c":20.43,"h":20.64,"l":20.34,"n":7331,"o":20.57,"t":"2025-09-22T04:00:00Z","v":544367,"vw":20.431268},{"c":20.38,"h":20.63,"l":20.37,"n":9175,"o":20.43,"t":"2025-09-23T04:00:00Z","v":798330,"vw":20.439041},{"c":19.95,"h":20.26,"l":19.89,"n":10563,"o":20.25,"t":"2025-09-24T04:00:00Z","v":987909,"vw":19.998684},{"c":19.97,"h":20.16,"l":19.88,"n":7909,"o":19.99,"t":"2025-09-25T04:00:00Z","v":756042,"vw":20.008786},{"c":20.08,"h":20.15,"l":19.885,"n":6214,"o":19.92,"t":"2025-09-26T04:00:00Z","v":434151,"vw":20.074572},{"c":20.2,"h":20.24,"l":19.9,"n":10910,"o":20.12,"t":"2025-09-29T04:00:00Z","v":706552,"vw":20.175327},{"c":20.47,"h":20.53,"l":20.19,"n":11254,"o":20.25,"t":"2025-09-30T04:00:00Z","v":948476,"vw":20.356652},{"c":20.34,"h":20.53,"l":20.28,"n":9897,"o":20.42,"t":"2025-10-01T04:00:00Z","v":1026301,"vw":20.369787},{"c":20.09,"h":20.365,"l":19.895,"n":9540,"o":20.34,"t":"2025-10-02T04:00:00Z","v":601124,"vw":20.062609},{"c":20.04,"h":20.37,"l":20.03,"n":6130,"o":20.09,"t":"2025-10-03T04:00:00Z","v":541836,"vw":20.093604},{"c":19.94,"h":20.135,"l":19.85,"n":8482,"o":20.06,"t":"2025-10-06T04:00:00Z","v":729925,"vw":19.990774},{"c":19.67,"h":19.925,"l":19.585,"n":8084,"o":19.87,"t":"2025-10-07T04:00:00Z","v":614259,"vw":19.674137},{"c":19.59,"h":19.68,"l":19.43,"n":6399,"o":19.62,"t":"2025-10-08T04:00:00Z","v":403372,"vw":19.578018},{"c":19.56,"h":19.7,"l":19.46,"n":7776,"o":19.64,"t":"2025-10-09T04:00:00Z","v":541808,"vw":19.570888},{"c":19.15,"h":19.71,"l":19.15,"n":9278,"o":19.66,"t":"2025-10-10T04:00:00Z","v":756083,"vw":19.276911},{"c":19.32,"h":19.395,"l":19.1,"n":10023,"o":19.24,"t":"2025-10-13T04:00:00Z","v":960796,"vw":19.265408},{"c":19.59,"h":19.59,"l":19.265,"n":9197,"o":19.29,"t":"2025-10-14T04:00:00Z","v":488234,"vw":19.497619},{"c":19.82,"h":19.905,"l":19.61,"n":8472,"o":19.61,"t":"2025-10-15T04:00:00Z","v":715634,"vw":19.78697},{"c":19.69,"h":19.93,"l":19.495,"n":9559,"o":19.74,"t":"2025-10-16T04:00:00Z","v":716078,"vw":19.695689},{"c":19.88,"h":19.96,"l":19.54,"n":7936,"o":19.54,"t":"2025-10-17T04:00:00Z","v":486476,"vw":19.854739},{"c":20.03,"h":20.075,"l":19.65,"n":8894,"o":19.91,"t":"2025-10-20T04:00:00Z","v":566675,"vw":19.907268},{"c":20.11,"h":20.3,"l":20.02,"n":8050,"o":20.09,"t":"2025-10-21T04:00:00Z","v":525304,"vw":20.168474},{"c":20.33,"h":20.43,"l":20.115,"n":8967,"o":20.23,"t":"2025-10-22T04:00:00Z","v":487701,"vw":20.30486},{"c":20.37,"h":20.44,"l":20.075,"n":10120,"o":20.28,"t":"2025-10-23T04:00:00Z","v":828599,"vw":20.28604},{"c":20.48,"h":20.58,"l":20.26,"n":8800,"o":20.37,"t":"2025-10-24T04:00:00Z","v":576742,"vw":20.45898},{"c":20.51,"h":20.59,"l":20.31,"n":10900,"o":20.41,"t":"2025-10-27T04:00:00Z","v":883221,"vw":20.485136},{"c":20.29,"h":20.45,"l":20.16,"n":16390,"o":20.45,"t":"2025-10-28T04:00:00Z","v":1340550,"vw":20.279562},{"c":19.74,"h":20.505,"l":19.555,"n":18240,"o":19.79,"t":"2025-10-29T04:00:00Z","v":1324460,"vw":19.878416},{"c":19.35,"h":19.895,"l":19.33,"n":15301,"o":19.73,"t":"2025-10-30T04:00:00Z","v":959617,"vw":19.473122},{"c":19.23,"h":19.35,"l":19.12,"n":12708,"o":19.26,"t":"2025-10-31T04:00:00Z","v":1168389,"vw":19.248356},{"c":19.03,"h":19.19,"l":18.63,"n":15375,"o":19.08,"t":"2025-11-03T05:00:00Z","v":1249840,"vw":18.92717},{"c":19.05,"h":19.105,"l":18.87,"n":12551,"o":19.03,"t":"2025-11-04T05:00:00Z","v":926383,"vw":19.023598},{"c":18.84,"h":19.19,"l":18.8,"n":9829,"o":19.19,"t":"2025-11-05T05:00:00Z","v":796570,"vw":18.882374},{"c":18.71,"h":19.06,"l":18.65,"n":9923,"o":18.79,"t":"2025-11-06T05:00:00Z","v":762500,"vw":18.740264},{"c":19.14,"h":19.17,"l":18.74,"n":11385,"o":18.82,"t":"2025-11-07T05:00:00Z","v":757657,"vw":19.056485},{"c":18.87,"h":19.15,"l":18.86,"n":9000,"o":19.15,"t":"2025-11-10T05:00:00Z","v":569257,"vw":18.92816},{"c":19.25,"h":19.29,"l":18.97,"n":7596,"o":18.97,"t":"2025-11-11T05:00:00Z","v":453760,"vw":19.207297},{"c":19.09,"h":19.37,"l":19.09,"n":11260,"o":19.2,"t":"2025-11-12T05:00:00Z","v":926543,"vw":19.154765},{"c":19.09,"h":19.21,"l":18.99,"n":9236,"o":19.03,"t":"2025-11-13T05:00:00Z","v":502002,"vw":19.090678},{"c":18.99,"h":19.1525,"l":18.86,"n":8115,"o":19.14,"t":"2025-11-14T05:00:00Z","v":461646,"vw":18.971609},{"c":18.58,"h":19.08,"l":18.54,"n":9195,"o":18.95,"t":"2025-11-17T05:00:00Z","v":696365,"vw":18.684275},{"c":18.76,"h":18.8,"l":18.46,"n":10250,"o":18.62,"t":"2025-11-18T05:00:00Z","v":766948,"vw":18.70341},{"c":18.5,"h":18.93,"l":18.46,"n":9318,"o":18.71,"t":"2025-11-19T05:00:00Z","v":514320,"vw":18.544828},{"c":18.58,"h":19.13,"l":18.53,"n":8539,"o":18.63,"t":"2025-11-20T05:00:00Z","v":485881,"vw":18.614213},{"c":19.04,"h":19.15,"l":18.58,"n":11583,"o":18.77,"t":"2025-11-21T05:00:00Z","v":908184,"vw":18.973374},{"c":18.93,"h":19.15,"l":18.81,"n":8183,"o":18.99,"t":"2025-11-24T05:00:00Z","v":626161,"vw":18.917033},{"c":19.24,"h":19.45,"l":18.93,"n":9394,"o":18.93,"t":"2025-11-25T05:00:00Z","v":667010,"vw":19.297699},{"c":19.23,"h":19.475,"l":19.02,"n":11175,"o":19.1,"t":"2025-11-26T05:00:00Z","v":1182922,"vw":19.280694},{"c":19.22,"h":19.245,"l":19.155,"n":5164,"o":19.19,"t":"2025-11-28T05:00:00Z","v":344090,"vw":19.21325},{"c":19.21,"h":19.39,"l":18.98,"n":10479,"o":18.98,"t":"2025-12-01T05:00:00Z","v":947851,"vw":19.231839},{"c":19.03,"h":19.29,"l":18.985,"n":6888,"o":19.29,"t":"2025-12-02T05:00:00Z","v":430498,"vw":19.049885},{"c":19.19,"h":19.24,"l":19,"n":7527,"o":19.15,"t":"2025-12-03T05:00:00Z","v":563973,"vw":19.142583},{"c":19.12,"h":19.44,"l":19.045,"n":9765,"o":19.11,"t":"2025-12-04T05:00:00Z","v":697210,"vw":19.146239},{"c":19.26,"h":19.31,"l":19.07,"n":8771,"o":19.09,"t":"2025-12-05T05:00:00Z","v":739845,"vw":19.237176},{"c":18.86,"h":19.3,"l":18.79,"n":11500,"o":19.3,"t":"2025-12-08T05:00:00Z","v":830983,"vw":18.890891},{"c":19.04,"h":19.155,"l":18.88,"n":7744,"o":18.88,"t":"2025-12-09T05:00:00Z","v":564532,"vw":19.057133},{"c":19.14,"h":19.31,"l":18.965,"n":10314,"o":19.1,"t":"2025-12-10T05:00:00Z","v":869016,"vw":19.141775},{"c":19.43,"h":19.515,"l":19.15,"n":11696,"o":19.21,"t":"2025-12-11T05:00:00Z","v":1061289,"vw":19.404609},{"c":19.66,"h":19.7,"l":19.445,"n":11939,"o":19.51,"t":"2025-12-12T05:00:00Z","v":872424,"vw":19.621216},{"c":19.67,"h":19.755,"l":19.535,"n":11307,"o":19.61,"t":"2025-12-15T05:00:00Z","v":901113,"vw":19.654363},{"c":19.46,"h":19.805,"l":19.45,"n":12844,"o":19.73,"t":"2025-12-16T05:00:00Z","v":1071022,"vw":19.505603},{"c":19.64,"h":19.76,"l":19.36,"n":12504,"o":19.43,"t":"2025-12-17T05:00:00Z","v":1190191,"vw":19.611287},{"c":19.55,"h":19.8,"l":19.53,"n":10530,"o":19.8,"t":"2025-12-18T05:00:00Z","v":657379,"vw":19.602074},{"c":19.34,"h":19.49,"l":19.26,"n":9100,"o":19.42,"t":"2025-12-19T05:00:00Z","v":1677527,"vw":19.355797},{"c":19.17,"h":19.415,"l":19.145,"n":9378,"o":19.27,"t":"2025-12-22T05:00:00Z","v":783283,"vw":19.226201},{"c":19.05,"h":19.13,"l":18.96,"n":10195,"o":19.13,"t":"2025-12-23T05:00:00Z","v":892391,"vw":19.035979},{"c":19.4,"h":19.61,"l":19.02,"n":6677,"o":19.02,"t":"2025-12-24T05:00:00Z","v":704415,"vw":19.456124},{"c":19.35,"h":19.44,"l":19.23,"n":6741,"o":19.42,"t":"2025-12-26T05:00:00Z","v":764731,"vw":19.319385},{"c":19.43,"h":19.445,"l":19.26,"n":10575,"o":19.43,"t":"2025-12-29T05:00:00Z","v":1045749,"vw":19.377093},{"c":19.37,"h":19.47,"l":19.325,"n":7381,"o":19.37,"t":"2025-12-30T05:00:00Z","v":495625,"vw":19.384139},{"c":19.19,"h":19.4,"l":19.16,"n":8728,"o":19.4,"t":"2025-12-31T05:00:00Z","v":933000,"vw":19.208644},{"c":19.1,"h":19.25,"l":18.83,"n":8032,"o":19.1,"t":"2026-01-02T05:00:00Z","v":810525,"vw":19.051715},{"c":18.74,"h":19.04,"l":18.72,"n":12174,"o":19.02,"t":"2026-01-05T05:00:00Z","v":1164563,"vw":18.847022},{"c":19.04,"h":19.08,"l":18.56,"n":13360,"o":18.72,"t":"2026-01-06T05:00:00Z","v":1166318,"vw":18.904701},{"c":19.12,"h":19.15,"l":18.89,"n":8911,"o":19.15,"t":"2026-01-07T05:00:00Z","v":791322,"vw":19.073717},{"c":19.35,"h":19.46,"l":18.97,"n":8663,"o":19,"t":"2026-01-08T05:00:00Z","v":716262,"vw":19.30287},{"c":19.13,"h":19.38,"l":19.045,"n":7852,"o":19.28,"t":"2026-01-09T05:00:00Z","v":678690,"vw":19.120527},{"c":18.86,"h":19.12,"l":18.83,"n":10211,"o":19.1,"t":"2026-01-12T05:00:00Z","v":1425742,"vw":18.932796},{"c":18.72,"h":18.97,"l":18.705,"n":7914,"o":18.97,"t":"2026-01-13T05:00:00Z","v":831107,"vw":18.789191},{"c":18.6,"h":18.8099,"l":18.495,"n":11651,"o":18.73,"t":"2026-01-14T05:00:00Z","v":1240634,"vw":18.613634},{"c":18.66,"h":18.95,"l":18.65,"n":9538,"o":18.66,"t":"2026-01-15T05:00:00Z","v":885859,"vw":18.741276},{"c":18.96,"h":19.04,"l":18.5,"n":12084,"o":18.6,"t":"2026-01-16T05:00:00Z","v":1151115,"vw":18.87136},{"c":19.3,"h":19.35,"l":18.75,"n":14063,"o":18.77,"t":"2026-01-20T05:00:00Z","v":1194272,"vw":19.185616},{"c":19.27,"h":19.49,"l":19.05,"n":11826,"o":19.37,"t":"2026-01-21T05:00:00Z","v":767293,"vw":19.237523},{"c":19.27,"h":19.475,"l":19.17,"n":11683,"o":19.36,"t":"2026-01-22T05:00:00Z","v":1023413,"vw":19.280082},{"c":19.13,"h":19.355,"l":18.855,"n":12372,"o":19.25,"t":"2026-01-23T05:00:00Z","v":937770,"vw":19.059322},{"c":18.96,"h":19.21,"l":18.88,"n":11008,"o":19.17,"t":"2026-01-26T05:00:00Z","v":985577,"vw":18.965476},{"c":19.17,"h":19.18,"l":18.86,"n":6570,"o":18.94,"t":"2026-01-27T05:00:00Z","v":520898,"vw":19.090228},{"c":18.77,"h":19.34,"l":18.71,"n":8133,"o":19.21,"t":"2026-01-28T05:00:00Z","v":608410,"vw":18.875403},{"c":19.2,"h":19.24,"l":18.78,"n":7063,"o":18.87,"t":"2026-01-29T05:00:00Z","v":534009,"vw":19.138018},{"c":19.43,"h":19.44,"l":19.025,"n":8515,"o":19.3,"t":"2026-01-30T05:00:00Z","v":849229,"vw":19.359804},{"c":19.58,"h":19.6819,"l":19.38,"n":8674,"o":19.6,"t":"2026-02-02T05:00:00Z","v":687074,"vw":19.558401},{"c":19.98,"h":20.11,"l":19.49,"n":15342,"o":19.78,"t":"2026-02-03T05:00:00Z","v":1574048,"vw":19.941967},{"c":20.52,"h":20.575,"l":19.8,"n":12936,"o":19.82,"t":"2026-02-04T05:00:00Z","v":1070533,"vw":20.427839},{"c":20.99,"h":21.09,"l":20.49,"n":13726,"o":20.74,"t":"2026-02-05T05:00:00Z","v":1044469,"vw":20.911441},{"c":21.03,"h":21.32,"l":20.88,"n":12625,"o":21.04,"t":"2026-02-06T05:00:00Z","v":1626145,"vw":21.058518},{"c":20.86,"h":21.085,"l":20.71,"n":8879,"o":20.92,"t":"2026-02-09T05:00:00Z","v":883921,"vw":20.893484},{"c":21.04,"h":21.3,"l":20.85,"n":10795,"o":20.92,"t":"2026-02-10T05:00:00Z","v":767933,"vw":21.098956},{"c":20.69,"h":21.87,"l":20.68,"n":12987,"o":21.79,"t":"2026-02-11T05:00:00Z","v":1095254,"vw":20.964498},{"c":20.67,"h":20.98,"l":20.54,"n":14953,"o":20.95,"t":"2026-02-12T05:00:00Z","v":1181741,"vw":20.704458},{"c":20.77,"h":21.02,"l":20.68,"n":15134,"o":20.77,"t":"2026-02-13T05:00:00Z","v":1119360,"vw":20.824273},{"c":21,"h":21.1,"l":20.78,"n":11576,"o":20.83,"t":"2026-02-17T05:00:00Z","v":797878,"vw":20.969408},{"c":20.65,"h":21.07,"l":20.64,"n":13552,"o":20.94,"t":"2026-02-18T05:00:00Z","v":948161,"vw":20.699937},{"c":20.62,"h":20.82,"l":20.53,"n":11165,"o":20.56,"t":"2026-02-19T05:00:00Z","v":941937,"vw":20.650625},{"c":21,"h":21.07,"l":20.625,"n":11369,"o":20.71,"t":"2026-02-20T05:00:00Z","v":1298721,"vw":20.887258},{"c":20.92,"h":21.18,"l":20.91,"n":10071,"o":21.09,"t":"2026-02-23T05:00:00Z","v":750611,"vw":20.957974},{"c":20.68,"h":21.08,"l":20.63,"n":8100,"o":20.81,"t":"2026-02-24T05:00:00Z","v":620644,"vw":20.718638},{"c":21,"h":21.02,"l":20.57,"n":8708,"o":20.66,"t":"2026-02-25T05:00:00Z","v":586817,"vw":20.908159},{"c":21.29,"h":21.38,"l":21.08,"n":10171,"o":21.11,"t":"2026-02-26T05:00:00Z","v":1052335,"vw":21.275077},{"c":21.25,"h":21.555,"l":21.15,"n":15225,"o":21.2,"t":"2026-02-27T05:00:00Z","v":1512169,"vw":21.278313},{"c":21.06,"h":21.285,"l":20.98,"n":11672,"o":21.23,"t":"2026-03-02T05:00:00Z","v":1289233,"vw":21.118278},{"c":20.96,"h":21.34,"l":20.5,"n":10369,"o":20.8,"t":"2026-03-03T05:00:00Z","v":723985,"vw":20.925405},{"c":20.89,"h":21.1,"l":20.8237,"n":9020,"o":20.93,"t":"2026-03-04T05:00:00Z","v":961598,"vw":20.965132},{"c":20.71,"h":20.84,"l":20.44,"n":10861,"o":20.76,"t":"2026-03-05T05:00:00Z","v":693101,"vw":20.695689},{"c":20.48,"h":20.65,"l":20.265,"n":12511,"o":20.65,"t":"2026-03-06T05:00:00Z","v":617170,"vw":20.425972},{"c":20.32,"h":20.39,"l":19.85,"n":13252,"o":20.26,"t":"2026-03-09T04:00:00Z","v":813215,"vw":20.208543},{"c":20.4,"h":20.745,"l":20.095,"n":14805,"o":20.41,"t":"2026-03-10T04:00:00Z","v":942227,"vw":20.430736},{"c":20.7,"h":20.77,"l":20.17,"n":13807,"o":20.56,"t":"2026-03-11T04:00:00Z","v":1245892,"vw":20.565033},{"c":20.63,"h":21.1,"l":20.32,"n":12958,"o":21.1,"t":"2026-03-12T04:00:00Z","v":977711,"vw":20.582085},{"c":20.54,"h":20.86,"l":20.25,"n":12777,"o":20.59,"t":"2026-03-13T04:00:00Z","v":905010,"vw":20.488902},{"c":20.84,"h":21.04,"l":20.58,"n":13893,"o":20.8,"t":"2026-03-16T04:00:00Z","v":1055699,"vw":20.891064},{"c":20.96,"h":21.16,"l":20.92,"n":13548,"o":20.99,"t":"2026-03-17T04:00:00Z","v":959717,"vw":20.989278},{"c":20.71,"h":20.95,"l":20.67,"n":10313,"o":20.87,"t":"2026-03-18T04:00:00Z","v":887614,"vw":20.775686},{"c":20.77,"h":20.87,"l":20.58,"n":14035,"o":20.68,"t":"2026-03-19T04:00:00Z","v":1066563,"vw":20.742278},{"c":20.35,"h":21,"l":20.31,"n":13332,"o":20.88,"t":"2026-03-20T04:00:00Z","v":2374454,"vw":20.451344},{"c":20.24,"h":20.87,"l":20.24,"n":15967,"o":20.7,"t":"2026-03-23T04:00:00Z","v":1743089,"vw":20.4715},{"c":20.23,"h":20.53,"l":20.01,"n":11149,"o":20.04,"t":"2026-03-24T04:00:00Z","v":1074509,"vw":20.316221},{"c":20.18,"h":20.43,"l":20.05,"n":12498,"o":20.33,"t":"2026-03-25T04:00:00Z","v":953651,"vw":20.238309},{"c":20.17,"h":20.4,"l":20.15,"n":9592,"o":20.17,"t":"2026-03-26T04:00:00Z","v":644831,"vw":20.21336},{"c":20,"h":20.43,"l":19.96,"n":10179,"o":20.15,"t":"2026-03-27T04:00:00Z","v":881563,"vw":20.135146},{"c":20.05,"h":20.39,"l":20.03,"n":13785,"o":20.13,"t":"2026-03-30T04:00:00Z","v":912802,"vw":20.096465},{"c":19.98,"h":20.44,"l":19.83,"n":12768,"o":20.3,"t":"2026-03-31T04:00:00Z","v":1461774,"vw":20.048454},{"c":19.89,"h":20.17,"l":19.87,"n":9827,"o":19.93,"t":"2026-04-01T04:00:00Z","v":1029701,"vw":19.965831},{"c":20.37,"h":20.38,"l":19.815,"n":11299,"o":19.95,"t":"2026-04-02T04:00:00Z","v":902975,"vw":20.293805},{"c":20.42,"h":20.42,"l":20.175,"n":9202,"o":20.31,"t":"2026-04-06T04:00:00Z","v":851425,"vw":20.384395},{"c":20.41,"h":20.6,"l":20.36,"n":12524,"o":20.41,"t":"2026-04-07T04:00:00Z","v":815515,"vw":20.440215},{"c":20.62,"h":20.77,"l":20.56,"n":10433,"o":20.63,"t":"2026-04-08T04:00:00Z","v":945213,"vw":20.630459},{"c":20.83,"h":20.98,"l":20.46,"n":10378,"o":20.46,"t":"2026-04-09T04:00:00Z","v":666762,"vw":20.837582},{"c":20.95,"h":21.055,"l":20.81,"n":8891,"o":20.82,"t":"2026-04-10T04:00:00Z","v":609317,"vw":20.925141},{"c":20.93,"h":20.955,"l":20.7326,"n":7812,"o":20.89,"t":"2026-04-13T04:00:00Z","v":586575,"vw":20.890214},{"c":21.24,"h":21.295,"l":20.83,"n":8030,"o":20.84,"t":"2026-04-14T04:00:00Z","v":511351,"vw":21.183019},{"c":21.42,"h":21.435,"l":21.08,"n":10693,"o":21.18,"t":"2026-04-15T04:00:00Z","v":618797,"vw":21.385753},{"c":21.76,"h":21.83,"l":21.36,"n":16488,"o":21.5,"t":"2026-04-16T04:00:00Z","v":1517108,"vw":21.699576},{"c":22.02,"h":22.055,"l":21.71,"n":12348,"o":21.82,"t":"2026-04-17T04:00:00Z","v":1052678,"vw":21.940702},{"c":21.71,"h":22,"l":21.625,"n":11510,"o":21.95,"t":"2026-04-20T04:00:00Z","v":806271,"vw":21.742599},{"c":21.6,"h":21.77,"l":21.545,"n":12023,"o":21.73,"t":"2026-04-21T04:00:00Z","v":842063,"vw":21.618279},{"c":21.35,"h":21.6748,"l":21.16,"n":11680,"o":21.43,"t":"2026-04-22T04:00:00Z","v":676904,"vw":21.356976},{"c":21.59,"h":21.63,"l":21.385,"n":6610,"o":21.43,"t":"2026-04-23T04:00:00Z","v":404367,"vw":21.565752},{"c":21.7,"h":21.8,"l":21.51,"n":9450,"o":21.51,"t":"2026-04-24T04:00:00Z","v":717426,"vw":21.692754},{"c":21.82,"h":21.94,"l":21.58,"n":10113,"o":21.72,"t":"2026-04-27T04:00:00Z","v":781835,"vw":21.821622},{"c":22.12,"h":22.26,"l":21.865,"n":14339,"o":22.18,"t":"2026-04-28T04:00:00Z","v":1146582,"vw":22.100896},{"c":21.5,"h":22.035,"l":21.26,"n":23581,"o":21.56,"t":"2026-04-29T04:00:00Z","v":1875594,"vw":21.513052},{"c":21.92,"h":21.93,"l":21.32,"n":16467,"o":21.32,"t":"2026-04-30T04:00:00Z","v":1639259,"vw":21.839989},{"c":21.85,"h":22.03,"l":21.73,"n":12182,"o":21.95,"t":"2026-05-01T04:00:00Z","v":799618,"vw":21.87269},{"c":21.66,"h":22.03,"l":21.56,"n":14350,"o":21.71,"t":"2026-05-04T04:00:00Z","v":915862,"vw":21.673822},{"c":21.87,"h":21.91,"l":21.58,"n":9564,"o":21.65,"t":"2026-05-05T04:00:00Z","v":513203,"vw":21.837081},{"c":22.05,"h":22.095,"l":21.69,"n":7747,"o":21.89,"t":"2026-05-06T04:00:00Z","v":481917,"vw":22.041511},{"c":22.03,"h":22.16,"l":21.862,"n":11342,"o":21.96,"t":"2026-05-07T04:00:00Z","v":711098,"vw":22.038187},{"c":21.61,"h":22.055,"l":21.6,"n":13471,"o":22.04,"t":"2026-05-08T04:00:00Z","v":913917,"vw":21.694136},{"c":21.77,"h":21.785,"l":21.54,"n":9429,"o":21.69,"t":"2026-05-11T04:00:00Z","v":733635,"vw":21.714936},{"c":21.69,"h":21.85,"l":21.36,"n":10502,"o":21.36,"t":"2026-05-12T04:00:00Z","v":728714,"vw":21.70312},{"c":21.4,"h":21.94,"l":21.29,"n":9108,"o":21.9,"t":"2026-05-13T04:00:00Z","v":445214,"vw":21.403882},{"c":21.57,"h":21.74,"l":21.41,"n":7954,"o":21.41,"t":"2026-05-14T04:00:00Z","v":372120,"vw":21.585757},{"c":21.3,"h":21.6,"l":21.22,"n":10354,"o":21.6,"t":"2026-05-15T04:00:00Z","v":714538,"vw":21.338622},{"c":21.65,"h":21.725,"l":21.29,"n":9901,"o":21.29,"t":"2026-05-18T04:00:00Z","v":549477,"vw":21.619928},{"c":21.72,"h":21.8,"l":21.6,"n":10133,"o":21.69,"t":"2026-05-19T04:00:00Z","v":564851,"vw":21.6882},{"c":21.97,"h":22.04,"l":21.74,"n":8974,"o":21.77,"t":"2026-05-20T04:00:00Z","v":481214,"vw":21.950743},{"c":22.38,"h":22.4,"l":21.68,"n":12188,"o":21.77,"t":"2026-05-21T04:00:00Z","v":1137339,"vw":22.17628},{"c":22.28,"h":22.53,"l":22.25,"n":9748,"o":22.52,"t":"2026-05-22T04:00:00Z","v":632160,"vw":22.326805},{"c":22.62,"h":22.63,"l":22.285,"n":10373,"o":22.385,"t":"2026-05-26T04:00:00Z","v":984701,"vw":22.585401},{"c":22.68,"h":22.93,"l":22.36,"n":10335,"o":22.84,"t":"2026-05-27T04:00:00Z","v":759758,"vw":22.698815},{"c":22.65,"h":22.86,"l":22.51,"n":10940,"o":22.68,"t":"2026-05-28T04:00:00Z","v":650658,"vw":22.631144},{"c":22.44,"h":22.75,"l":22.43,"n":12929,"o":22.6,"t":"2026-05-29T04:00:00Z","v":1448081,"vw":22.54654},{"c":22.19,"h":22.32,"l":22.05,"n":11450,"o":22.29,"t":"2026-06-01T04:00:00Z","v":811634,"vw":22.174584},{"c":22.31,"h":22.435,"l":22.14,"n":11235,"o":22.27,"t":"2026-06-02T04:00:00Z","v":567523,"vw":22.323482},{"c":22.15,"h":22.35,"l":22.05,"n":9887,"o":22.11,"t":"2026-06-03T04:00:00Z","v":536728,"vw":22.193144},{"c":22.35,"h":22.655,"l":22.18,"n":11226,"o":22.43,"t":"2026-06-04T04:00:00Z","v":757182,"vw":22.345179},{"c":22.89,"h":23.04,"l":22.07,"n":11279,"o":22.07,"t":"2026-06-05T04:00:00Z","v":705563,"vw":22.879018},{"c":22.96,"h":23.075,"l":22.78,"n":9569,"o":22.91,"t":"2026-06-08T04:00:00Z","v":583991,"vw":22.957714},{"c":23.63,"h":23.81,"l":23.17,"n":13114,"o":23.2,"t":"2026-06-09T04:00:00Z","v":980999,"vw":23.647444},{"c":23.76,"h":24.045,"l":23.645,"n":10214,"o":23.84,"t":"2026-06-10T04:00:00Z","v":649457,"vw":23.808825},{"c":23.78,"h":24.11,"l":23.75,"n":13772,"o":23.99,"t":"2026-06-11T04:00:00Z","v":834921,"vw":23.888931},{"c":23.92,"h":24.04,"l":23.61,"n":12470,"o":23.91,"t":"2026-06-12T04:00:00Z","v":787392,"vw":23.893371},{"c":22.92,"h":23.6375,"l":22.88,"n":14912,"o":23.59,"t":"2026-06-15T04:00:00Z","v":1108228,"vw":23.071136},{"c":23.03,"h":23.2,"l":22.82,"n":14321,"o":23.08,"t":"2026-06-16T04:00:00Z","v":1292416,"vw":23.003794},{"c":22.29,"h":23.01,"l":21.96,"n":17292,"o":22.87,"t":"2026-06-17T04:00:00Z","v":1134953,"vw":22.31678},{"c":22.27,"h":22.51,"l":22.185,"n":14187,"o":22.36,"t":"2026-06-18T04:00:00Z","v":1882267,"vw":22.285559},{"c":22.35,"h":22.59,"l":22.2,"n":13162,"o":22.27,"t":"2026-06-22T04:00:00Z","v":1226880,"vw":22.385846},{"c":22.92,"h":23.01,"l":22.485,"n":14630,"o":22.61,"t":"2026-06-23T04:00:00Z","v":1353825,"vw":22.819595},{"c":23.23,"h":23.53,"l":22.69,"n":20401,"o":22.69,"t":"2026-06-24T04:00:00Z","v":2076144,"vw":23.264162},{"c":23.38,"h":23.52,"l":23.095,"n":14771,"o":23.34,"t":"2026-06-25T04:00:00Z","v":1206571,"vw":23.295227},{"c":23.4,"h":23.56,"l":23.14,"n":19581,"o":23.35,"t":"2026-06-26T04:00:00Z","v":3453289,"vw":23.370737},{"c":23.15,"h":23.71,"l":22.96,"n":16199,"o":23.25,"t":"2026-06-29T04:00:00Z","v":1252742,"vw":23.109308},{"c":22.88,"h":23.15,"l":22.83,"n":14983,"o":23.12,"t":"2026-06-30T04:00:00Z","v":1103666,"vw":22.973516},{"c":22.64,"h":22.99,"l":22.64,"n":14656,"o":22.95,"t":"2026-07-01T04:00:00Z","v":962000,"vw":22.71535},{"c":22.96,"h":22.97,"l":22.71,"n":16430,"o":22.71,"t":"2026-07-02T04:00:00Z","v":1397373,"vw":22.872239},{"c":22.61,"h":22.885,"l":22.6,"n":10275,"o":22.82,"t":"2026-07-06T04:00:00Z","v":592228,"vw":22.68976},{"c":23.06,"h":23.17,"l":22.7275,"n":13700,"o":22.75,"t":"2026-07-07T04:00:00Z","v":838900,"vw":23.037458},{"c":22.89,"h":23.2,"l":22.825,"n":14062,"o":22.89,"t":"2026-07-08T04:00:00Z","v":777981,"vw":22.92937},{"c":22.72,"h":22.97,"l":22.68,"n":10484,"o":22.97,"t":"2026-07-09T04:00:00Z","v":644637,"vw":22.750022},{"c":22.76,"h":22.79,"l":22.535,"n":10278,"o":22.7,"t":"2026-07-10T04:00:00Z","v":496075,"vw":22.72668},{"c":22.81,"h":22.94,"l":22.72,"n":10831,"o":22.72,"t":"2026-07-13T04:00:00Z","v":732412,"vw":22.806794},{"c":22.92,"h":23.03,"l":22.78,"n":11016,"o":22.88,"t":"2026-07-14T04:00:00Z","v":661865,"vw":22.935073},{"c":22.75,"h":23.17,"l":22.67,"n":11944,"o":23.03,"t":"2026-07-15T04:00:00Z","v":534038,"vw":22.831265},{"c":23.63,"h":23.63,"l":22.86,"n":15383,"o":22.91,"t":"2026-07-16T04:00:00Z","v":976394,"vw":23.539708},{"c":23.7,"h":23.92,"l":23.53,"n":13616,"o":23.61,"t":"2026-07-17T04:00:00Z","v":698432,"vw":23.689034},{"c":23.52,"h":23.78,"l":23.45,"n":13028,"o":23.71,"t":"2026-07-20T04:00:00Z","v":918071,"vw":23.555448},{"c":23.6,"h":23.68,"l":23.3,"n":12597,"o":23.58,"t":"2026-07-21T04:00:00Z","v":820081,"vw":23.558572},{"c":23.15,"h":23.7,"l":22.99,"n":15685,"o":23.67,"t":"2026-07-22T04:00:00Z","v":1043354,"vw":23.165616},{"c":22.9,"h":23.19,"l":22.81,"n":12959,"o":22.94,"t":"2026-07-23T04:00:00Z","v":758694,"vw":22.93167},{"c":23.35,"h":23.35,"l":22.92,"n":11055,"o":23.12,"t":"2026-07-24T04:00:00Z","v":777754,"vw":23.303385},{"c":23.33,"h":23.54,"l":23.27,"n":10114,"o":23.3,"t":"2026-07-27T04:00:00Z","v":559706,"vw":23.383596},{"c":23.16,"h":23.62,"l":23.12,"n":10956,"o":23.62,"t":"2026-07-28T04:00:00Z","v":768730,"vw":23.299505},{"c":22.98,"h":23.335,"l":22.945,"n":11137,"o":23.18,"t":"2026-07-29T04:00:00Z","v":762757,"vw":23.098681},{"c":22.81,"h":22.95,"l":22.5,"n":10206,"o":22.95,"t":"2026-07-30T04:00:00Z","v":669842,"vw":22.70301},{"c":22.66,"h":22.89,"l":22.62,"n":12309,"o":22.635,"t":"2026-07-31T04:00:00Z","v":851787,"vw":22.677596},{"c":22.6,"h":22.88,"l":22.48,"n":11114,"o":22.68,"t":"2026-08-03T04:00:00Z","v":829806,"vw":22.604089},{"c":22.31,"h":22.47,"l":22.06,"n":13664,"o":22.32,"t":"2026-08-04T04:00:00Z","v":980264,"vw":22.328015},{"c":22.04,"h":22.27,"l":21.99,"n":11096,"o":22.27,"t":"2026-08-05T04:00:00Z","v":783958,"vw":22.055334},{"c":21.54,"h":22.21,"l":21.48,"n":11787,"o":21.76,"t":"2026-08-06T04:00:00Z","v":898983,"vw":21.581988},{"c":21.63,"h":21.715,"l":21.0448,"n":11148,"o":21.12,"t":"2026-08-07T04:00:00Z","v":963415,"vw":21.5563},{"c":21.79,"h":21.88,"l":21.335,"n":14170,"o":21.48,"t":"2026-08-10T04:00:00Z","v":1271144,"vw":21.667376},{"c":21.63,"h":21.89,"l":21.57,"n":11213,"o":21.84,"t":"2026-08-11T04:00:00Z","v":696149,"vw":21.663562},{"c":21.81,"h":21.85,"l":21.65,"n":10021,"o":21.71,"t":"2026-08-12T04:00:00Z","v":647309,"vw":21.783504},{"c":21.99,"h":22.02,"l":21.725,"n":9401,"o":21.95,"t":"2026-08-13T04:00:00Z","v":576267,"vw":21.938352},{"c":21.87,"h":22.135,"l":21.84,"n":8759,"o":21.99,"t":"2026-08-14T04:00:00Z","v":536747,"vw":21.905716},{"c":21.85,"h":21.91,"l":21.63,"n":8935,"o":21.7,"t":"2026-08-17T04:00:00Z","v":675308,"vw":21.82135},{"c":21.71,"h":21.975,"l":21.675,"n":12258,"o":21.8,"t":"2026-08-18T04:00:00Z","v":982590,"vw":21.758194},{"c":21.7,"h":21.875,"l":21.59,"n":10096,"o":21.76,"t":"2026-08-19T04:00:00Z","v":697572,"vw":21.713242},{"c":21.53,"h":21.76,"l":21.46,"n":9361,"o":21.6,"t":"2026-08-20T04:00:00Z","v":765594,"vw":21.546898},{"c":21.43,"h":21.54,"l":21.3,"n":8556,"o":21.3,"t":"2026-08-21T04:00:00Z","v":582944,"vw":21.425219},{"c":21.6,"h":21.675,"l":21.43,"n":8655,"o":21.5,"t":"2026-08-24T04:00:00Z","v":696940,"vw":21.566075},{"c":21.72,"h":21.72,"l":21.4,"n":9120,"o":21.61,"t":"2026-08-25T04:00:00Z","v":777294,"vw":21.588001},{"c":21.45,"h":21.71,"l":21.43,"n":9818,"o":21.6,"t":"2026-08-26T04:00:00Z","v":603218,"vw":21.521176},{"c":21.32,"h":21.405,"l":21.21,"n":7139,"o":21.26,"t":"2026-08-27T04:00:00Z","v":618756,"vw":21.342922},{"c":21.39,"h":21.505,"l":21.295,"n":9139,"o":21.46,"t":"2026-08-28T04:00:00Z","v":624981,"vw":21.378464},{"c":21.16,"h":21.37,"l":21.09,"n":8698,"o":21.36,"t":"2026-08-31T04:00:00Z","v":776178,"vw":21.159067},{"c":21.38,"h":21.42,"l":21.2,"n":16622,"o":21.24,"t":"2026-09-01T04:00:00Z","v":1102834,"vw":21.353821},{"c":21.31,"h":21.54,"l":21.235,"n":14432,"o":21.5,"t":"2026-09-02T04:00:00Z","v":1080195,"vw":21.331465},{"c":21.16,"h":21.525,"l":21.11,"n":13166,"o":21.43,"t":"2026-09-03T04:00:00Z","v":1352794,"vw":21.181545},{"c":20.98,"h":21.355,"l":20.98,"n":12093,"o":21.04,"t":"2026-09-04T04:00:00Z","v":791290,"vw":21.086703},{"c":20.96,"h":21.09,"l":20.87,"n":11548,"o":20.87,"t":"2026-09-08T04:00:00Z","v":859410,"vw":20.977951},{"c":20.83,"h":20.98,"l":20.73,"n":11516,"o":20.92,"t":"2026-09-09T04:00:00Z","v":731268,"vw":20.819785},{"c":20.7,"h":20.95,"l":20.645,"n":7860,"o":20.95,"t":"2026-09-10T04:00:00Z","v":654888,"vw":20.732461},{"c":20.57,"h":20.89,"l":20.505,"n":10246,"o":20.84,"t":"2026-09-11T04:00:00Z","v":589514,"vw":20.597415},{"c":20.58,"h":20.96,"l":20.52,"n":9173,"o":20.78,"t":"2026-09-14T04:00:00Z","v":607868,"vw":20.593498},{"c":20.18,"h":20.63,"l":20.14,"n":11620,"o":20.63,"t":"2026-09-15T04:00:00Z","v":883117,"vw":20.212712},{"c":20.03,"h":20.375,"l":19.925,"n":10539,"o":20.13,"t":"2026-09-16T04:00:00Z","v":820576,"vw":20.099789},{"c":20.09,"h":20.22,"l":20.01,"n":9420,"o":20.11,"t":"2026-09-17T04:00:00Z","v":691196,"vw":20.122255},{"c":20.01,"h":20.25,"l":19.91,"n":8374,"o":20.25,"t":"2026-09-18T04:00:00Z","v":1569880,"vw":20.003662},{"c":20,"h":20.09,"l":19.86,"n":8699,"o":20,"t":"2026-09-21T04:00:00Z","v":520710,"vw":19.998738},{"c":20.11,"h":20.3,"l":20.005,"n":8737,"o":20.3,"t":"2026-09-22T04:00:00Z","v":574393,"vw":20.108524},{"c":19.78,"h":19.98,"l":19.76,"n":10128,"o":19.98,"t":"2026-09-23T04:00:00Z","v":740669,"vw":19.82889},{"c":19.8,"h":19.92,"l":19.68,"n":11261,"o":19.85,"t":"2026-09-24T04:00:00Z","v":828720,"vw":19.808849},{"c":19.9,"h":20.025,"l":19.6071,"n":12421,"o":19.85,"t":"2026-09-25T04:00:00Z","v":781009,"vw":19.826867},{"c":19.91,"h":20.01,"l":19.755,"n":11434,"o":19.92,"t":"2026-09-28T04:00:00Z","v":869747,"vw":19.893414},{"c":19.78,"h":20.04,"l":19.66,"n":13880,"o":19.94,"t":"2026-09-29T04:00:00Z","v":1205930,"vw":19.792918},{"c":19.53,"h":19.89,"l":19.53,"n":18497,"o":19.89,"t":"2026-09-30T04:00:00Z","v":1397518,"vw":19.574021},{"c":19.56,"h":19.645,"l":19.31,"n":13135,"o":19.53,"t":"2026-10-01T04:00:00Z","v":1152740,"vw":19.529221},{"c":19.7,"h":19.89,"l":19.62,"n":15130,"o":19.67,"t":"2026-10-02T04:00:00Z","v":976671,"vw":19.751469},{"c":19.51,"h":19.735,"l":19.46,"n":13026,"o":19.65,"t":"2026-10-05T04:00:00Z","v":916710,"vw":19.55798},{"c":19.6,"h":19.72,"l":19.43,"n":9812,"o":19.58,"t":"2026-10-06T04:00:00Z","v":626216,"vw":19.585585},{"c":19.31,"h":19.68,"l":19.285,"n":9833,"o":19.5,"t":"2026-10-07T04:00:00Z","v":878596,"vw":19.364534},{"c":19.29,"h":19.39,"l":19.15,"n":11611,"o":19.32,"t":"2026-10-08T04:00:00Z","v":932691,"vw":19.283598},{"c":19.36,"h":19.43,"l":19.22,"n":8791,"o":19.29,"t":"2026-10-09T04:00:00Z","v":669871,"vw":19.356167},{"c":19.51,"h":19.54,"l":19.31,"n":9090,"o":19.41,"t":"2026-10-12T04:00:00Z","v":643153,"vw":19.488323},{"c":19.36,"h":19.65,"l":19.195,"n":12928,"o":19.65,"t":"2026-10-13T04:00:00Z","v":1045217,"vw":19.333365},{"c":19.18,"h":19.33,"l":19.06,"n":12113,"o":19.21,"t":"2026-10-14T04:00:00Z","v":818933,"vw":19.15873},{"c":19.36,"h":19.545,"l":19.29,"n":16927,"o":19.47,"t":"2026-10-15T04:00:00Z","v":2471324,"vw":19.359351},{"c":19.5,"h":19.65,"l":19.39,"n":28336,"o":19.45,"t":"2026-10-16T04:00:00Z","v":3501542,"vw":19.493227},{"c":19.19,"h":19.48,"l":19.08,"n":13624,"o":19.48,"t":"2026-10-19T04:00:00Z","v":891539,"vw":19.178298},{"c":19.51,"h":19.56,"l":19.295,"n":18049,"o":19.31,"t":"2026-10-20T04:00:00Z","v":1971448,"vw":19.492607},{"c":19.11,"h":19.59,"l":19.07,"n":12564,"o":19.59,"t":"2026-10-21T04:00:00Z","v":1018237,"vw":19.150865},{"c":19.55,"h":19.61,"l":19.18,"n":18479,"o":19.19,"t":"2026-10-22T04:00:00Z","v":1666835,"vw":19.511699}],"volatilityBars":[{"c":20.07,"h":20.3,"l":20.02,"n":186,"o":20.3,"t":"2026-09-22T13:30:00Z","v":17629,"vw":20.106194},{"c":20.13,"h":20.14,"l":20.01,"n":398,"o":20.06,"t":"2026-09-22T13:45:00Z","v":20613,"vw":20.062444},{"c":20.14,"h":20.185,"l":20.125,"n":208,"o":20.13,"t":"2026-09-22T14:00:00Z","v":11441,"vw":20.154837},{"c":20.11,"h":20.15,"l":20.11,"n":139,"o":20.13,"t":"2026-09-22T14:15:00Z","v":9158,"vw":20.131874},{"c":20.05,"h":20.11,"l":20.05,"n":203,"o":20.11,"t":"2026-09-22T14:30:00Z","v":7388,"vw":20.086209},{"c":20.04,"h":20.04,"l":20.005,"n":171,"o":20.035,"t":"2026-09-22T14:45:00Z","v":6758,"vw":20.027504},{"c":20.075,"h":20.075,"l":20.04,"n":240,"o":20.04,"t":"2026-09-22T15:00:00Z","v":8157,"vw":20.053852},{"c":20.06,"h":20.08,"l":20.05,"n":212,"o":20.08,"t":"2026-09-22T15:15:00Z","v":9355,"vw":20.063228},{"c":20.06,"h":20.07,"l":20.04,"n":118,"o":20.06,"t":"2026-09-22T15:30:00Z","v":4786,"vw":20.053456},{"c":20.06,"h":20.065,"l":20.05,"n":132,"o":20.06,"t":"2026-09-22T15:45:00Z","v":4705,"vw":20.060038},{"c":20.05,"h":20.085,"l":20.045,"n":181,"o":20.07,"t":"2026-09-22T16:00:00Z","v":8793,"vw":20.064164},{"c":20.065,"h":20.065,"l":20.02,"n":164,"o":20.05,"t":"2026-09-22T16:15:00Z","v":7426,"vw":20.043891},{"c":20.1,"h":20.115,"l":20.06,"n":171,"o":20.07,"t":"2026-09-22T16:30:00Z","v":7677,"vw":20.089584},{"c":20.11,"h":20.12,"l":20.09,"n":269,"o":20.09,"t":"2026-09-22T16:45:00Z","v":11729,"vw":20.105055},{"c":20.08,"h":20.125,"l":20.07,"n":280,"o":20.11,"t":"2026-09-22T17:00:00Z","v":13518,"vw":20.085044},{"c":20.08,"h":20.085,"l":20.07,"n":185,"o":20.075,"t":"2026-09-22T17:15:00Z","v":8217,"vw":20.076698},{"c":20.095,"h":20.11,"l":20.09,"n":194,"o":20.09,"t":"2026-09-22T17:30:00Z","v":6501,"vw":20.095488},{"c":20.125,"h":20.13,"l":20.07,"n":479,"o":20.09,"t":"2026-09-22T17:45:00Z","v":23069,"vw":20.107918},{"c":20.15,"h":20.155,"l":20.12,"n":201,"o":20.12,"t":"2026-09-22T18:00:00Z","v":8212,"vw":20.141617},{"c":20.125,"h":20.16,"l":20.125,"n":262,"o":20.15,"t":"2026-09-22T18:15:00Z","v":9925,"vw":20.145729},{"c":20.135,"h":20.14,"l":20.115,"n":300,"o":20.125,"t":"2026-09-22T18:30:00Z","v":13596,"vw":20.124134},{"c":20.13,"h":20.14,"l":20.125,"n":259,"o":20.135,"t":"2026-09-22T18:45:00Z","v":10440,"vw":20.132134},{"c":20.135,"h":20.145,"l":20.115,"n":217,"o":20.13,"t":"2026-09-22T19:00:00Z","v":7442,"vw":20.129462},{"c":20.14,"h":20.145,"l":20.13,"n":289,"o":20.135,"t":"2026-09-22T19:15:00Z","v":12056,"vw":20.137237},{"c":20.15,"h":20.165,"l":20.135,"n":524,"o":20.145,"t":"2026-09-22T19:30:00Z","v":25968,"vw":20.156277},{"c":20.105,"h":20.17,"l":20.085,"n":1648,"o":20.155,"t":"2026-09-22T19:45:00Z","v":112143,"vw":20.114406},{"c":20.11,"h":20.11,"l":20.11,"n":16,"o":20.11,"t":"2026-09-22T20:00:00Z","v":165327,"vw":20.11},{"c":19.94,"h":19.98,"l":19.86,"n":209,"o":19.98,"t":"2026-09-23T13:30:00Z","v":14505,"vw":19.94067},{"c":19.88,"h":19.93,"l":19.88,"n":210,"o":19.93,"t":"2026-09-23T13:45:00Z","v":11081,"vw":19.90405},{"c":19.9,"h":19.915,"l":19.85,"n":290,"o":19.89,"t":"2026-09-23T14:00:00Z","v":13807,"vw":19.885124},{"c":19.89,"h":19.9121,"l":19.875,"n":270,"o":19.9,"t":"2026-09-23T14:15:00Z","v":14132,"vw":19.896959},{"c":19.83,"h":19.895,"l":19.825,"n":372,"o":19.89,"t":"2026-09-23T14:30:00Z","v":16702,"vw":19.857091},{"c":19.815,"h":19.865,"l":19.81,"n":366,"o":19.825,"t":"2026-09-23T14:45:00Z","v":18034,"vw":19.829924},{"c":19.82,"h":19.825,"l":19.8,"n":282,"o":19.81,"t":"2026-09-23T15:00:00Z","v":10254,"vw":19.812899},{"c":19.84,"h":19.87,"l":19.81,"n":359,"o":19.82,"t":"2026-09-23T15:15:00Z","v":20543,"vw":19.846643},{"c":19.89,"h":19.89,"l":19.84,"n":230,"o":19.84,"t":"2026-09-23T15:30:00Z","v":8929,"vw":19.864083},{"c":19.9,"h":19.91,"l":19.88,"n":260,"o":19.9,"t":"2026-09-23T15:45:00Z","v":11969,"vw":19.899619},{"c":19.92,"h":19.925,"l":19.89,"n":242,"o":19.89,"t":"2026-09-23T16:00:00Z","v":9444,"vw":19.913437},{"c":19.89,"h":19.92,"l":19.88,"n":271,"o":19.92,"t":"2026-09-23T16:15:00Z","v":13841,"vw":19.901866},{"c":19.92,"h":19.93,"l":19.89,"n":234,"o":19.89,"t":"2026-09-23T16:30:00Z","v":9531,"vw":19.912526},{"c":19.895,"h":19.93,"l":19.89,"n":262,"o":19.925,"t":"2026-09-23T16:45:00Z","v":13064,"vw":19.917116},{"c":19.88,"h":19.915,"l":19.87,"n":345,"o":19.9,"t":"2026-09-23T17:00:00Z","v":16582,"vw":19.890442},{"c":19.875,"h":19.885,"l":19.855,"n":268,"o":19.885,"t":"2026-09-23T17:15:00Z","v":11251,"vw":19.867658},{"c":19.895,"h":19.9,"l":19.865,"n":181,"o":19.87,"t":"2026-09-23T17:30:00Z","v":9484,"vw":19.885746},{"c":19.905,"h":19.905,"l":19.88,"n":127,"o":19.895,"t":"2026-09-23T17:45:00Z","v":6129,"vw":19.889195},{"c":19.895,"h":19.92,"l":19.89,"n":314,"o":19.905,"t":"2026-09-23T18:00:00Z","v":15218,"vw":19.905639},{"c":19.86,"h":19.9,"l":19.86,"n":311,"o":19.9,"t":"2026-09-23T18:15:00Z","v":13666,"vw":19.879502},{"c":19.835,"h":19.86,"l":19.83,"n":255,"o":19.86,"t":"2026-09-23T18:30:00Z","v":8882,"vw":19.84134},{"c":19.845,"h":19.855,"l":19.83,"n":361,"o":19.835,"t":"2026-09-23T18:45:00Z","v":14370,"vw":19.840488},{"c":19.855,"h":19.855,"l":19.825,"n":390,"o":19.845,"t":"2026-09-23T19:00:00Z","v":24220,"vw":19.838529},{"c":19.835,"h":19.855,"l":19.82,"n":473,"o":19.855,"t":"2026-09-23T19:15:00Z","v":18105,"vw":19.835803},{"c":19.85,"h":19.85,"l":19.81,"n":646,"o":19.835,"t":"2026-09-23T19:30:00Z","v":24632,"vw":19.829678},{"c":19.79,"h":19.865,"l":19.76,"n":2033,"o":19.845,"t":"2026-09-23T19:45:00Z","v":131956,"vw":19.812195},{"c":19.78,"h":19.79,"l":19.78,"n":36,"o":19.785,"t":"2026-09-23T20:00:00Z","v":209230,"vw":19.780043},{"c":19.9137,"h":19.92,"l":19.85,"n":52,"o":19.85,"t":"2026-09-24T13:30:00Z","v":6740,"vw":19.855602},{"c":19.82,"h":19.89,"l":19.82,"n":121,"o":19.865,"t":"2026-09-24T13:45:00Z","v":4670,"vw":19.858281},{"c":19.79,"h":19.81,"l":19.765,"n":419,"o":19.81,"t":"2026-09-24T14:00:00Z","v":13603,"vw":19.782306},{"c":19.72,"h":19.79,"l":19.72,"n":173,"o":19.79,"t":"2026-09-24T14:15:00Z","v":5364,"vw":19.749238},{"c":19.72,"h":19.73,"l":19.69,"n":283,"o":19.71,"t":"2026-09-24T14:30:00Z","v":13273,"vw":19.704922},{"c":19.7,"h":19.72,"l":19.69,"n":182,"o":19.72,"t":"2026-09-24T14:45:00Z","v":5547,"vw":19.707977},{"c":19.69,"h":19.71,"l":19.68,"n":203,"o":19.71,"t":"2026-09-24T15:00:00Z","v":7368,"vw":19.687902},{"c":19.72,"h":19.74,"l":19.69,"n":137,"o":19.69,"t":"2026-09-24T15:15:00Z","v":5679,"vw":19.716133},{"c":19.77,"h":19.775,"l":19.73,"n":278,"o":19.73,"t":"2026-09-24T15:30:00Z","v":12814,"vw":19.755686},{"c":19.7699,"h":19.78,"l":19.76,"n":230,"o":19.775,"t":"2026-09-24T15:45:00Z","v":9283,"vw":19.771495},{"c":19.815,"h":19.82,"l":19.76,"n":295,"o":19.76,"t":"2026-09-24T16:00:00Z","v":13558,"vw":19.781823},{"c":19.87,"h":19.92,"l":19.82,"n":494,"o":19.82,"t":"2026-09-24T16:15:00Z","v":21472,"vw":19.879486},{"c":19.895,"h":19.91,"l":19.87,"n":320,"o":19.88,"t":"2026-09-24T16:30:00Z","v":13486,"vw":19.889513},{"c":19.86,"h":19.89,"l":19.85,"n":219,"o":19.89,"t":"2026-09-24T16:45:00Z","v":8147,"vw":19.865784},{"c":19.85,"h":19.865,"l":19.83,"n":451,"o":19.85,"t":"2026-09-24T17:00:00Z","v":17800,"vw":19.846511},{"c":19.8662,"h":19.875,"l":19.825,"n":419,"o":19.85,"t":"2026-09-24T17:15:00Z","v":21505,"vw":19.859606},{"c":19.88,"h":19.89,"l":19.87,"n":204,"o":19.87,"t":"2026-09-24T17:30:00Z","v":7271,"vw":19.88427},{"c":19.89,"h":19.895,"l":19.875,"n":156,"o":19.875,"t":"2026-09-24T17:45:00Z","v":5658,"vw":19.885298},{"c":19.88,"h":19.89,"l":19.86,"n":312,"o":19.89,"t":"2026-09-24T18:00:00Z","v":8919,"vw":19.877419},{"c":19.85,"h":19.89,"l":19.84,"n":305,"o":19.88,"t":"2026-09-24T18:15:00Z","v":10522,"vw":19.854098},{"c":19.8676,"h":19.89,"l":19.835,"n":465,"o":19.85,"t":"2026-09-24T18:30:00Z","v":18159,"vw":19.851399},{"c":19.855,"h":19.88,"l":19.855,"n":271,"o":19.865,"t":"2026-09-24T18:45:00Z","v":10176,"vw":19.865609},{"c":19.83,"h":19.865,"l":19.83,"n":342,"o":19.855,"t":"2026-09-24T19:00:00Z","v":14147,"vw":19.847806},{"c":19.8,"h":19.82,"l":19.78,"n":850,"o":19.82,"t":"2026-09-24T19:15:00Z","v":60583,"vw":19.802023},{"c":19.845,"h":19.85,"l":19.765,"n":1032,"o":19.8,"t":"2026-09-24T19:30:00Z","v":77933,"vw":19.789744},{"c":19.81,"h":19.865,"l":19.785,"n":1815,"o":19.84,"t":"2026-09-24T19:45:00Z","v":128667,"vw":19.821397},{"c":19.8,"h":19.815,"l":19.8,"n":38,"o":19.815,"t":"2026-09-24T20:00:00Z","v":292669,"vw":19.800106},{"c":19.69,"h":20.025,"l":19.67,"n":173,"o":19.85,"t":"2026-09-25T13:30:00Z","v":19783,"vw":19.802034},{"c":19.675,"h":19.695,"l":19.66,"n":211,"o":19.67,"t":"2026-09-25T13:45:00Z","v":11101,"vw":19.675025},{"c":19.72,"h":19.72,"l":19.67,"n":346,"o":19.68,"t":"2026-09-25T14:00:00Z","v":18579,"vw":19.685242},{"c":19.7,"h":19.75,"l":19.68,"n":340,"o":19.72,"t":"2026-09-25T14:15:00Z","v":14686,"vw":19.712205},{"c":19.68,"h":19.7,"l":19.675,"n":191,"o":19.7,"t":"2026-09-25T14:30:00Z","v":7093,"vw":19.685746},{"c":19.67,"h":19.715,"l":19.66,"n":339,"o":19.69,"t":"2026-09-25T14:45:00Z","v":12239,"vw":19.682974},{"c":19.65,"h":19.72,"l":19.65,"n":430,"o":19.68,"t":"2026-09-25T15:00:00Z","v":16082,"vw":19.686243},{"c":19.645,"h":19.65,"l":19.6071,"n":267,"o":19.65,"t":"2026-09-25T15:15:00Z","v":8727,"vw":19.635341},{"c":19.65,"h":19.66,"l":19.63,"n":618,"o":19.65,"t":"2026-09-25T15:30:00Z","v":27541,"vw":19.649949},{"c":19.7,"h":19.7,"l":19.63,"n":443,"o":19.64,"t":"2026-09-25T15:45:00Z","v":21564,"vw":19.652591},{"c":19.75,"h":19.755,"l":19.7,"n":641,"o":19.7,"t":"2026-09-25T16:00:00Z","v":29847,"vw":19.72204},{"c":19.725,"h":19.755,"l":19.695,"n":398,"o":19.74,"t":"2026-09-25T16:15:00Z","v":18049,"vw":19.728778},{"c":19.775,"h":19.775,"l":19.72,"n":345,"o":19.73,"t":"2026-09-25T16:30:00Z","v":16568,"vw":19.740971},{"c":19.78,"h":19.79,"l":19.76,"n":429,"o":19.77,"t":"2026-09-25T16:45:00Z","v":22570,"vw":19.76666},{"c":19.79,"h":19.8,"l":19.775,"n":184,"o":19.775,"t":"2026-09-25T17:00:00Z","v":6058,"vw":19.785926},{"c":19.78,"h":19.8,"l":19.775,"n":266,"o":19.8,"t":"2026-09-25T17:15:00Z","v":11722,"vw":19.784901},{"c":19.8,"h":19.8,"l":19.77,"n":311,"o":19.78,"t":"2026-09-25T17:30:00Z","v":14681,"vw":19.780601},{"c":19.795,"h":19.805,"l":19.785,"n":194,"o":19.795,"t":"2026-09-25T17:45:00Z","v":7624,"vw":19.794276},{"c":19.775,"h":19.79,"l":19.775,"n":253,"o":19.79,"t":"2026-09-25T18:00:00Z","v":7616,"vw":19.780544},{"c":19.76,"h":19.78,"l":19.76,"n":291,"o":19.775,"t":"2026-09-25T18:15:00Z","v":10980,"vw":19.769665},{"c":19.785,"h":19.785,"l":19.77,"n":421,"o":19.77,"t":"2026-09-25T18:30:00Z","v":16903,"vw":19.780391},{"c":19.81,"h":19.815,"l":19.785,"n":286,"o":19.785,"t":"2026-09-25T18:45:00Z","v":8642,"vw":19.803138},{"c":19.845,"h":19.845,"l":19.79,"n":386,"o":19.8,"t":"2026-09-25T19:00:00Z","v":14812,"vw":19.803668},{"c":19.845,"h":19.865,"l":19.845,"n":417,"o":19.85,"t":"2026-09-25T19:15:00Z","v":15476,"vw":19.852572},{"c":19.89,"h":19.895,"l":19.83,"n":728,"o":19.85,"t":"2026-09-25T19:30:00Z","v":33029,"vw":19.858663},{"c":19.9,"h":19.925,"l":19.865,"n":2382,"o":19.9,"t":"2026-09-25T19:45:00Z","v":175603,"vw":19.904772},{"c":19.9,"h":19.9,"l":19.9,"n":33,"o":19.9,"t":"2026-09-25T20:00:00Z","v":198566,"vw":19.9},{"c":19.93,"h":19.94,"l":19.77,"n":248,"o":19.92,"t":"2026-09-28T13:30:00Z","v":22276,"vw":19.869692},{"c":19.94,"h":20.01,"l":19.94,"n":271,"o":19.95,"t":"2026-09-28T13:45:00Z","v":9866,"vw":19.973217},{"c":19.95,"h":20,"l":19.88,"n":583,"o":19.92,"t":"2026-09-28T14:00:00Z","v":19919,"vw":19.951206},{"c":19.95,"h":19.97,"l":19.9,"n":287,"o":19.97,"t":"2026-09-28T14:15:00Z","v":10415,"vw":19.938073},{"c":19.905,"h":19.955,"l":19.89,"n":193,"o":19.94,"t":"2026-09-28T14:30:00Z","v":7932,"vw":19.913801},{"c":19.84,"h":19.9,"l":19.84,"n":229,"o":19.9,"t":"2026-09-28T14:45:00Z","v":8671,"vw":19.882302},{"c":19.78,"h":19.83,"l":19.78,"n":279,"o":19.83,"t":"2026-09-28T15:00:00Z","v":9907,"vw":19.802236},{"c":19.76,"h":19.795,"l":19.76,"n":276,"o":19.775,"t":"2026-09-28T15:15:00Z","v":9753,"vw":19.778975},{"c":19.78,"h":19.815,"l":19.77,"n":376,"o":19.77,"t":"2026-09-28T15:30:00Z","v":15603,"vw":19.799084},{"c":19.755,"h":19.79,"l":19.755,"n":235,"o":19.79,"t":"2026-09-28T15:45:00Z","v":7369,"vw":19.76712},{"c":19.79,"h":19.805,"l":19.76,"n":258,"o":19.76,"t":"2026-09-28T16:00:00Z","v":9670,"vw":19.781007},{"c":19.85,"h":19.87,"l":19.785,"n":686,"o":19.79,"t":"2026-09-28T16:15:00Z","v":31701,"vw":19.815759},{"c":19.81,"h":19.84,"l":19.79,"n":413,"o":19.84,"t":"2026-09-28T16:30:00Z","v":22835,"vw":19.822863},{"c":19.87,"h":19.87,"l":19.81,"n":296,"o":19.82,"t":"2026-09-28T16:45:00Z","v":13547,"vw":19.843901},{"c":19.88,"h":19.94,"l":19.855,"n":564,"o":19.86,"t":"2026-09-28T17:00:00Z","v":30522,"vw":19.900875},{"c":19.89,"h":19.895,"l":19.86,"n":289,"o":19.88,"t":"2026-09-28T17:15:00Z","v":13787,"vw":19.875807},{"c":19.91,"h":19.91,"l":19.86,"n":214,"o":19.89,"t":"2026-09-28T17:30:00Z","v":8118,"vw":19.885957},{"c":19.925,"h":19.935,"l":19.905,"n":213,"o":19.91,"t":"2026-09-28T17:45:00Z","v":6821,"vw":19.922291},{"c":19.91,"h":19.93,"l":19.905,"n":265,"o":19.93,"t":"2026-09-28T18:00:00Z","v":9742,"vw":19.922833},{"c":19.91,"h":19.91,"l":19.88,"n":282,"o":19.91,"t":"2026-09-28T18:15:00Z","v":9427,"vw":19.894776},{"c":19.925,"h":19.925,"l":19.905,"n":320,"o":19.915,"t":"2026-09-28T18:30:00Z","v":14539,"vw":19.91313},{"c":19.91,"h":19.93,"l":19.91,"n":254,"o":19.925,"t":"2026-09-28T18:45:00Z","v":9458,"vw":19.920099},{"c":19.885,"h":19.91,"l":19.88,"n":410,"o":19.91,"t":"2026-09-28T19:00:00Z","v":12563,"vw":19.899159},{"c":19.93,"h":19.93,"l":19.875,"n":584,"o":19.88,"t":"2026-09-28T19:15:00Z","v":25751,"vw":19.892254},{"c":19.935,"h":19.94,"l":19.91,"n":605,"o":19.925,"t":"2026-09-28T19:30:00Z","v":22135,"vw":19.925224},{"c":19.91,"h":19.955,"l":19.89,"n":2014,"o":19.935,"t":"2026-09-28T19:45:00Z","v":117658,"vw":19.919576},{"c":19.91,"h":19.91,"l":19.91,"n":30,"o":19.91,"t":"2026-09-28T20:00:00Z","v":196759,"vw":19.91},{"c":20,"h":20.04,"l":19.78,"n":354,"o":19.94,"t":"2026-09-29T13:30:00Z","v":25484,"vw":19.929757},{"c":19.915,"h":20.01,"l":19.915,"n":211,"o":20.01,"t":"2026-09-29T13:45:00Z","v":14587,"vw":19.956192},{"c":19.885,"h":19.94,"l":19.86,"n":570,"o":19.93,"t":"2026-09-29T14:00:00Z","v":43942,"vw":19.881828},{"c":19.84,"h":19.93,"l":19.84,"n":370,"o":19.885,"t":"2026-09-29T14:15:00Z","v":24376,"vw":19.875663},{"c":19.805,"h":19.84,"l":19.78,"n":352,"o":19.84,"t":"2026-09-29T14:30:00Z","v":23384,"vw":19.803316},{"c":19.785,"h":19.81,"l":19.785,"n":262,"o":19.8,"t":"2026-09-29T14:45:00Z","v":13679,"vw":19.802303},{"c":19.74,"h":19.78,"l":19.73,"n":275,"o":19.78,"t":"2026-09-29T15:00:00Z","v":21698,"vw":19.748251},{"c":19.75,"h":19.755,"l":19.73,"n":307,"o":19.745,"t":"2026-09-29T15:15:00Z","v":14389,"vw":19.742064},{"c":19.72,"h":19.76,"l":19.7,"n":471,"o":19.75,"t":"2026-09-29T15:30:00Z","v":23453,"vw":19.722917},{"c":19.68,"h":19.73,"l":19.67,"n":528,"o":19.7241,"t":"2026-09-29T15:45:00Z","v":35568,"vw":19.716292},{"c":19.725,"h":19.74,"l":19.68,"n":675,"o":19.68,"t":"2026-09-29T16:00:00Z","v":42101,"vw":19.715893},{"c":19.69,"h":19.725,"l":19.69,"n":358,"o":19.725,"t":"2026-09-29T16:15:00Z","v":18687,"vw":19.709431},{"c":19.66,"h":19.71,"l":19.66,"n":312,"o":19.695,"t":"2026-09-29T16:30:00Z","v":10568,"vw":19.689097},{"c":19.72,"h":19.72,"l":19.67,"n":255,"o":19.67,"t":"2026-09-29T16:45:00Z","v":9448,"vw":19.696151},{"c":19.725,"h":19.74,"l":19.725,"n":869,"o":19.73,"t":"2026-09-29T17:00:00Z","v":58868,"vw":19.730916},{"c":19.785,"h":19.785,"l":19.73,"n":881,"o":19.73,"t":"2026-09-29T17:15:00Z","v":51610,"vw":19.742451},{"c":19.77,"h":19.8,"l":19.77,"n":244,"o":19.785,"t":"2026-09-29T17:30:00Z","v":10353,"vw":19.784864},{"c":19.78,"h":19.8,"l":19.77,"n":239,"o":19.78,"t":"2026-09-29T17:45:00Z","v":13038,"vw":19.786788},{"c":19.76,"h":19.79,"l":19.745,"n":365,"o":19.78,"t":"2026-09-29T18:00:00Z","v":20646,"vw":19.767369},{"c":19.83,"h":19.83,"l":19.76,"n":375,"o":19.76,"t":"2026-09-29T18:15:00Z","v":14580,"vw":19.80534},{"c":19.85,"h":19.855,"l":19.81,"n":402,"o":19.84,"t":"2026-09-29T18:30:00Z","v":19116,"vw":19.829804},{"c":19.83,"h":19.86,"l":19.82,"n":358,"o":19.855,"t":"2026-09-29T18:45:00Z","v":14259,"vw":19.84086},{"c":19.815,"h":19.85,"l":19.815,"n":590,"o":19.835,"t":"2026-09-29T19:00:00Z","v":31957,"vw":19.828108},{"c":19.845,"h":19.86,"l":19.815,"n":475,"o":19.815,"t":"2026-09-29T19:15:00Z","v":23452,"vw":19.837914},{"c":19.855,"h":19.86,"l":19.835,"n":663,"o":19.845,"t":"2026-09-29T19:30:00Z","v":33946,"vw":19.846555},{"c":19.8,"h":19.885,"l":19.8,"n":2181,"o":19.86,"t":"2026-09-29T19:45:00Z","v":175342,"vw":19.83066},{"c":19.78,"h":19.78,"l":19.78,"n":26,"o":19.78,"t":"2026-09-29T20:00:00Z","v":383270,"vw":19.78},{"c":19.74,"h":19.89,"l":19.73,"n":194,"o":19.89,"t":"2026-09-30T13:30:00Z","v":15952,"vw":19.825515},{"c":19.72,"h":19.77,"l":19.71,"n":267,"o":19.725,"t":"2026-09-30T13:45:00Z","v":10111,"vw":19.734347},{"c":19.63,"h":19.7,"l":19.63,"n":441,"o":19.7,"t":"2026-09-30T14:00:00Z","v":13977,"vw":19.671784},{"c":19.61,"h":19.66,"l":19.61,"n":589,"o":19.64,"t":"2026-09-30T14:15:00Z","v":25206,"vw":19.628192},{"c":19.64,"h":19.66,"l":19.6,"n":400,"o":19.6,"t":"2026-09-30T14:30:00Z","v":11281,"vw":19.641853},{"c":19.705,"h":19.705,"l":19.65,"n":557,"o":19.65,"t":"2026-09-30T14:45:00Z","v":21036,"vw":19.682119},{"c":19.675,"h":19.705,"l":19.65,"n":554,"o":19.705,"t":"2026-09-30T15:00:00Z","v":12693,"vw":19.674396},{"c":19.66,"h":19.685,"l":19.645,"n":726,"o":19.675,"t":"2026-09-30T15:15:00Z","v":11244,"vw":19.666561},{"c":19.635,"h":19.675,"l":19.635,"n":521,"o":19.665,"t":"2026-09-30T15:30:00Z","v":10401,"vw":19.659989},{"c":19.62,"h":19.635,"l":19.62,"n":247,"o":19.635,"t":"2026-09-30T15:45:00Z","v":4557,"vw":19.626445},{"c":19.655,"h":19.655,"l":19.61,"n":476,"o":19.615,"t":"2026-09-30T16:00:00Z","v":9307,"vw":19.637407},{"c":19.665,"h":19.6717,"l":19.65,"n":540,"o":19.655,"t":"2026-09-30T16:15:00Z","v":13322,"vw":19.658444},{"c":19.665,"h":19.68,"l":19.65,"n":300,"o":19.67,"t":"2026-09-30T16:30:00Z","v":10602,"vw":19.65925},{"c":19.69,"h":19.695,"l":19.66,"n":421,"o":19.66,"t":"2026-09-30T16:45:00Z","v":7520,"vw":19.677397},{"c":19.63,"h":19.685,"l":19.63,"n":504,"o":19.685,"t":"2026-09-30T17:00:00Z","v":8574,"vw":19.667873},{"c":19.64,"h":19.64,"l":19.615,"n":427,"o":19.62,"t":"2026-09-30T17:15:00Z","v":10795,"vw":19.624927},{"c":19.56,"h":19.635,"l":19.56,"n":345,"o":19.635,"t":"2026-09-30T17:30:00Z","v":19145,"vw":19.586119},{"c":19.545,"h":19.55,"l":19.535,"n":396,"o":19.55,"t":"2026-09-30T17:45:00Z","v":13148,"vw":19.543249},{"c":19.535,"h":19.58,"l":19.53,"n":552,"o":19.545,"t":"2026-09-30T18:00:00Z","v":20946,"vw":19.559708},{"c":19.55,"h":19.55,"l":19.54,"n":449,"o":19.54,"t":"2026-09-30T18:15:00Z","v":11922,"vw":19.545078},{"c":19.55,"h":19.565,"l":19.545,"n":777,"o":19.555,"t":"2026-09-30T18:30:00Z","v":15715,"vw":19.555971},{"c":19.57,"h":19.575,"l":19.54,"n":835,"o":19.55,"t":"2026-09-30T18:45:00Z","v":14946,"vw":19.556028},{"c":19.565,"h":19.595,"l":19.565,"n":872,"o":19.575,"t":"2026-09-30T19:00:00Z","v":23844,"vw":19.577381},{"c":19.6,"h":19.6,"l":19.565,"n":905,"o":19.565,"t":"2026-09-30T19:15:00Z","v":34626,"vw":19.578377},{"c":19.59,"h":19.625,"l":19.575,"n":1087,"o":19.6,"t":"2026-09-30T19:30:00Z","v":42103,"vw":19.601609},{"c":19.535,"h":19.6,"l":19.53,"n":2662,"o":19.595,"t":"2026-09-30T19:45:00Z","v":187072,"vw":19.563416},{"c":19.53,"h":19.53,"l":19.53,"n":21,"o":19.53,"t":"2026-09-30T20:00:00Z","v":291645,"vw":19.53},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-10-01T11:45:00Z","v":312,"vw":19.53},{"c":19.36,"h":19.59,"l":19.35,"n":322,"o":19.53,"t":"2026-10-01T13:30:00Z","v":22224,"vw":19.448207},{"c":19.36,"h":19.38,"l":19.345,"n":240,"o":19.37,"t":"2026-10-01T13:45:00Z","v":13858,"vw":19.368213},{"c":19.42,"h":19.45,"l":19.36,"n":373,"o":19.36,"t":"2026-10-01T14:00:00Z","v":16456,"vw":19.421683},{"c":19.345,"h":19.45,"l":19.345,"n":270,"o":19.43,"t":"2026-10-01T14:15:00Z","v":11112,"vw":19.416094},{"c":19.36,"h":19.37,"l":19.31,"n":319,"o":19.34,"t":"2026-10-01T14:30:00Z","v":13034,"vw":19.343112},{"c":19.4,"h":19.4,"l":19.34,"n":459,"o":19.37,"t":"2026-10-01T14:45:00Z","v":21064,"vw":19.364079},{"c":19.485,"h":19.5,"l":19.395,"n":363,"o":19.4,"t":"2026-10-01T15:00:00Z","v":14798,"vw":19.439461},{"c":19.445,"h":19.51,"l":19.445,"n":375,"o":19.48,"t":"2026-10-01T15:15:00Z","v":22773,"vw":19.481156},{"c":19.48,"h":19.52,"l":19.425,"n":351,"o":19.445,"t":"2026-10-01T15:30:00Z","v":22260,"vw":19.455971},{"c":19.47,"h":19.52,"l":19.47,"n":318,"o":19.495,"t":"2026-10-01T15:45:00Z","v":17296,"vw":19.488038},{"c":19.5,"h":19.52,"l":19.455,"n":428,"o":19.465,"t":"2026-10-01T16:00:00Z","v":20467,"vw":19.489045},{"c":19.53,"h":19.54,"l":19.49,"n":475,"o":19.5,"t":"2026-10-01T16:15:00Z","v":17035,"vw":19.523542},{"c":19.545,"h":19.545,"l":19.515,"n":263,"o":19.525,"t":"2026-10-01T16:30:00Z","v":9450,"vw":19.526924},{"c":19.51,"h":19.555,"l":19.505,"n":447,"o":19.545,"t":"2026-10-01T16:45:00Z","v":20245,"vw":19.530719},{"c":19.565,"h":19.58,"l":19.495,"n":498,"o":19.5,"t":"2026-10-01T17:00:00Z","v":20069,"vw":19.553175},{"c":19.55,"h":19.585,"l":19.55,"n":377,"o":19.57,"t":"2026-10-01T17:15:00Z","v":18604,"vw":19.571399},{"c":19.58,"h":19.58,"l":19.54,"n":521,"o":19.55,"t":"2026-10-01T17:30:00Z","v":21650,"vw":19.565375},{"c":19.525,"h":19.585,"l":19.525,"n":447,"o":19.57,"t":"2026-10-01T17:45:00Z","v":18383,"vw":19.548653},{"c":19.515,"h":19.535,"l":19.485,"n":472,"o":19.52,"t":"2026-10-01T18:00:00Z","v":15493,"vw":19.511881},{"c":19.53,"h":19.53,"l":19.465,"n":401,"o":19.51,"t":"2026-10-01T18:15:00Z","v":15561,"vw":19.495618},{"c":19.515,"h":19.545,"l":19.51,"n":340,"o":19.53,"t":"2026-10-01T18:30:00Z","v":12107,"vw":19.52722},{"c":19.5,"h":19.515,"l":19.485,"n":316,"o":19.51,"t":"2026-10-01T18:45:00Z","v":12902,"vw":19.502393},{"c":19.52,"h":19.54,"l":19.495,"n":449,"o":19.495,"t":"2026-10-01T19:00:00Z","v":17806,"vw":19.51868},{"c":19.56,"h":19.565,"l":19.52,"n":399,"o":19.53,"t":"2026-10-01T19:15:00Z","v":16505,"vw":19.539767},{"c":19.585,"h":19.585,"l":19.535,"n":896,"o":19.57,"t":"2026-10-01T19:30:00Z","v":52092,"vw":19.555959},{"c":19.56,"h":19.645,"l":19.55,"n":2359,"o":19.58,"t":"2026-10-01T19:45:00Z","v":136885,"vw":19.588748},{"c":19.56,"h":19.56,"l":19.56,"n":40,"o":19.56,"t":"2026-10-01T20:00:00Z","v":217373,"vw":19.56},{"c":19.8,"h":19.8,"l":19.62,"n":287,"o":19.67,"t":"2026-10-02T13:30:00Z","v":22504,"vw":19.710132},{"c":19.77,"h":19.85,"l":19.77,"n":612,"o":19.83,"t":"2026-10-02T13:45:00Z","v":31563,"vw":19.811229},{"c":19.78,"h":19.84,"l":19.75,"n":506,"o":19.76,"t":"2026-10-02T14:00:00Z","v":22428,"vw":19.804511},{"c":19.86,"h":19.86,"l":19.81,"n":438,"o":19.81,"t":"2026-10-02T14:15:00Z","v":13970,"vw":19.838433},{"c":19.85,"h":19.875,"l":19.845,"n":389,"o":19.865,"t":"2026-10-02T14:30:00Z","v":14763,"vw":19.859846},{"c":19.86,"h":19.89,"l":19.84,"n":603,"o":19.86,"t":"2026-10-02T14:45:00Z","v":25362,"vw":19.863672},{"c":19.885,"h":19.885,"l":19.8126,"n":663,"o":19.86,"t":"2026-10-02T15:00:00Z","v":31854,"vw":19.841369},{"c":19.86,"h":19.87,"l":19.83,"n":439,"o":19.87,"t":"2026-10-02T15:15:00Z","v":18891,"vw":19.853284},{"c":19.81,"h":19.87,"l":19.805,"n":499,"o":19.855,"t":"2026-10-02T15:30:00Z","v":24897,"vw":19.829161},{"c":19.745,"h":19.805,"l":19.745,"n":247,"o":19.8,"t":"2026-10-02T15:45:00Z","v":9539,"vw":19.781809},{"c":19.74,"h":19.755,"l":19.725,"n":530,"o":19.745,"t":"2026-10-02T16:00:00Z","v":25440,"vw":19.739978},{"c":19.695,"h":19.745,"l":19.69,"n":641,"o":19.745,"t":"2026-10-02T16:15:00Z","v":40618,"vw":19.725454},{"c":19.745,"h":19.745,"l":19.695,"n":353,"o":19.695,"t":"2026-10-02T16:30:00Z","v":13455,"vw":19.722303},{"c":19.77,"h":19.77,"l":19.72,"n":363,"o":19.745,"t":"2026-10-02T16:45:00Z","v":15682,"vw":19.747336},{"c":19.75,"h":19.785,"l":19.75,"n":511,"o":19.77,"t":"2026-10-02T17:00:00Z","v":23361,"vw":19.771085},{"c":19.755,"h":19.775,"l":19.74,"n":412,"o":19.75,"t":"2026-10-02T17:15:00Z","v":19670,"vw":19.75504},{"c":19.775,"h":19.79,"l":19.755,"n":515,"o":19.76,"t":"2026-10-02T17:30:00Z","v":23479,"vw":19.774508},{"c":19.77,"h":19.785,"l":19.755,"n":343,"o":19.775,"t":"2026-10-02T17:45:00Z","v":11165,"vw":19.771405},{"c":19.785,"h":19.785,"l":19.755,"n":365,"o":19.766,"t":"2026-10-02T18:00:00Z","v":13673,"vw":19.769688},{"c":19.78,"h":19.785,"l":19.765,"n":322,"o":19.785,"t":"2026-10-02T18:15:00Z","v":11738,"vw":19.773889},{"c":19.775,"h":19.785,"l":19.765,"n":309,"o":19.785,"t":"2026-10-02T18:30:00Z","v":13473,"vw":19.773318},{"c":19.8,"h":19.815,"l":19.78,"n":361,"o":19.78,"t":"2026-10-02T18:45:00Z","v":13917,"vw":19.799403},{"c":19.81,"h":19.84,"l":19.805,"n":469,"o":19.81,"t":"2026-10-02T19:00:00Z","v":22369,"vw":19.824003},{"c":19.825,"h":19.835,"l":19.81,"n":670,"o":19.81,"t":"2026-10-02T19:15:00Z","v":46760,"vw":19.822154},{"c":19.74,"h":19.815,"l":19.74,"n":993,"o":19.815,"t":"2026-10-02T19:30:00Z","v":54076,"vw":19.775888},{"c":19.705,"h":19.77,"l":19.665,"n":2203,"o":19.74,"t":"2026-10-02T19:45:00Z","v":147215,"vw":19.709283},{"c":19.7,"h":19.7,"l":19.7,"n":35,"o":19.7,"t":"2026-10-02T20:00:00Z","v":209956,"vw":19.7},{"c":19.48,"h":19.72,"l":19.47,"n":276,"o":19.65,"t":"2026-10-05T13:30:00Z","v":15570,"vw":19.576622},{"c":19.51,"h":19.53,"l":19.46,"n":385,"o":19.49,"t":"2026-10-05T13:45:00Z","v":19332,"vw":19.498922},{"c":19.62,"h":19.63,"l":19.48,"n":464,"o":19.5,"t":"2026-10-05T14:00:00Z","v":20315,"vw":19.558326},{"c":19.64,"h":19.665,"l":19.62,"n":404,"o":19.62,"t":"2026-10-05T14:15:00Z","v":14157,"vw":19.636031},{"c":19.65,"h":19.66,"l":19.6,"n":479,"o":19.64,"t":"2026-10-05T14:30:00Z","v":17414,"vw":19.636102},{"c":19.64,"h":19.67,"l":19.61,"n":440,"o":19.655,"t":"2026-10-05T14:45:00Z","v":14682,"vw":19.630897},{"c":19.63,"h":19.65,"l":19.61,"n":369,"o":19.635,"t":"2026-10-05T15:00:00Z","v":16488,"vw":19.628215},{"c":19.67,"h":19.67,"l":19.61,"n":298,"o":19.625,"t":"2026-10-05T15:15:00Z","v":11280,"vw":19.638069},{"c":19.725,"h":19.73,"l":19.68,"n":236,"o":19.68,"t":"2026-10-05T15:30:00Z","v":7974,"vw":19.70607},{"c":19.71,"h":19.715,"l":19.69,"n":223,"o":19.715,"t":"2026-10-05T15:45:00Z","v":7859,"vw":19.704849},{"c":19.725,"h":19.73,"l":19.7,"n":269,"o":19.71,"t":"2026-10-05T16:00:00Z","v":10909,"vw":19.717854},{"c":19.72,"h":19.73,"l":19.7,"n":359,"o":19.725,"t":"2026-10-05T16:15:00Z","v":16112,"vw":19.72005},{"c":19.72,"h":19.72,"l":19.6808,"n":283,"o":19.72,"t":"2026-10-05T16:30:00Z","v":11125,"vw":19.701768},{"c":19.69,"h":19.72,"l":19.69,"n":176,"o":19.72,"t":"2026-10-05T16:45:00Z","v":5849,"vw":19.705382},{"c":19.67,"h":19.69,"l":19.65,"n":203,"o":19.69,"t":"2026-10-05T17:00:00Z","v":9830,"vw":19.668952},{"c":19.64,"h":19.68,"l":19.63,"n":246,"o":19.67,"t":"2026-10-05T17:15:00Z","v":7537,"vw":19.655211},{"c":19.64,"h":19.645,"l":19.605,"n":337,"o":19.64,"t":"2026-10-05T17:30:00Z","v":14637,"vw":19.628436},{"c":19.67,"h":19.67,"l":19.65,"n":303,"o":19.65,"t":"2026-10-05T17:45:00Z","v":10119,"vw":19.660294},{"c":19.66,"h":19.695,"l":19.6538,"n":378,"o":19.67,"t":"2026-10-05T18:00:00Z","v":12899,"vw":19.677161},{"c":19.69,"h":19.69,"l":19.66,"n":272,"o":19.67,"t":"2026-10-05T18:15:00Z","v":7248,"vw":19.673816},{"c":19.68,"h":19.69,"l":19.67,"n":336,"o":19.68,"t":"2026-10-05T18:30:00Z","v":8795,"vw":19.680929},{"c":19.69,"h":19.69,"l":19.66,"n":348,"o":19.68,"t":"2026-10-05T18:45:00Z","v":16496,"vw":19.668561},{"c":19.735,"h":19.735,"l":19.67,"n":365,"o":19.68,"t":"2026-10-05T19:00:00Z","v":13575,"vw":19.699837},{"c":19.655,"h":19.73,"l":19.65,"n":569,"o":19.73,"t":"2026-10-05T19:15:00Z","v":24415,"vw":19.680115},{"c":19.65,"h":19.655,"l":19.6,"n":983,"o":19.655,"t":"2026-10-05T19:30:00Z","v":38684,"vw":19.633056},{"c":19.51,"h":19.63,"l":19.5,"n":3107,"o":19.63,"t":"2026-10-05T19:45:00Z","v":213223,"vw":19.53935},{"c":19.51,"h":19.53,"l":19.51,"n":30,"o":19.53,"t":"2026-10-05T20:00:00Z","v":333475,"vw":19.510007},{"c":19.59,"h":19.63,"l":19.56,"n":251,"o":19.58,"t":"2026-10-06T13:30:00Z","v":16058,"vw":19.592634},{"c":19.62,"h":19.63,"l":19.58,"n":226,"o":19.58,"t":"2026-10-06T13:45:00Z","v":12473,"vw":19.610391},{"c":19.6,"h":19.66,"l":19.6,"n":398,"o":19.62,"t":"2026-10-06T14:00:00Z","v":17897,"vw":19.640167},{"c":19.58,"h":19.625,"l":19.58,"n":187,"o":19.6,"t":"2026-10-06T14:15:00Z","v":8332,"vw":19.601283},{"c":19.57,"h":19.63,"l":19.56,"n":237,"o":19.585,"t":"2026-10-06T14:30:00Z","v":30232,"vw":19.581652},{"c":19.66,"h":19.68,"l":19.56,"n":268,"o":19.56,"t":"2026-10-06T14:45:00Z","v":12012,"vw":19.644515},{"c":19.694,"h":19.71,"l":19.67,"n":325,"o":19.67,"t":"2026-10-06T15:00:00Z","v":12064,"vw":19.6901},{"c":19.71,"h":19.72,"l":19.68,"n":307,"o":19.7,"t":"2026-10-06T15:15:00Z","v":9915,"vw":19.699872},{"c":19.695,"h":19.7,"l":19.675,"n":246,"o":19.7,"t":"2026-10-06T15:30:00Z","v":12266,"vw":19.684876},{"c":19.635,"h":19.7,"l":19.635,"n":164,"o":19.695,"t":"2026-10-06T15:45:00Z","v":5816,"vw":19.677052},{"c":19.63,"h":19.645,"l":19.62,"n":246,"o":19.63,"t":"2026-10-06T16:00:00Z","v":9586,"vw":19.632716},{"c":19.64,"h":19.64,"l":19.62,"n":225,"o":19.635,"t":"2026-10-06T16:15:00Z","v":10186,"vw":19.630328},{"c":19.615,"h":19.65,"l":19.605,"n":228,"o":19.64,"t":"2026-10-06T16:30:00Z","v":11383,"vw":19.627338},{"c":19.545,"h":19.59,"l":19.545,"n":99,"o":19.59,"t":"2026-10-06T16:45:00Z","v":4603,"vw":19.575342},{"c":19.56,"h":19.58,"l":19.545,"n":275,"o":19.55,"t":"2026-10-06T17:00:00Z","v":12444,"vw":19.56334},{"c":19.54,"h":19.555,"l":19.53,"n":250,"o":19.545,"t":"2026-10-06T17:15:00Z","v":12125,"vw":19.53894},{"c":19.52,"h":19.54,"l":19.52,"n":134,"o":19.53,"t":"2026-10-06T17:30:00Z","v":4868,"vw":19.531814},{"c":19.51,"h":19.53,"l":19.505,"n":177,"o":19.52,"t":"2026-10-06T17:45:00Z","v":8890,"vw":19.510998},{"c":19.49,"h":19.51,"l":19.49,"n":133,"o":19.51,"t":"2026-10-06T18:00:00Z","v":6263,"vw":19.496754},{"c":19.45,"h":19.485,"l":19.43,"n":251,"o":19.485,"t":"2026-10-06T18:15:00Z","v":10104,"vw":19.457103},{"c":19.43,"h":19.46,"l":19.43,"n":104,"o":19.455,"t":"2026-10-06T18:30:00Z","v":3254,"vw":19.446215},{"c":19.485,"h":19.485,"l":19.43,"n":347,"o":19.43,"t":"2026-10-06T18:45:00Z","v":9891,"vw":19.449755},{"c":19.485,"h":19.485,"l":19.47,"n":386,"o":19.48,"t":"2026-10-06T19:00:00Z","v":17131,"vw":19.479131},{"c":19.51,"h":19.515,"l":19.46,"n":710,"o":19.49,"t":"2026-10-06T19:15:00Z","v":43487,"vw":19.488199},{"c":19.53,"h":19.55,"l":19.5,"n":555,"o":19.515,"t":"2026-10-06T19:30:00Z","v":22459,"vw":19.524118},{"c":19.61,"h":19.64,"l":19.535,"n":1869,"o":19.535,"t":"2026-10-06T19:45:00Z","v":112087,"vw":19.603072},{"c":19.6,"h":19.6,"l":19.6,"n":27,"o":19.6,"t":"2026-10-06T20:00:00Z","v":152917,"vw":19.6},{"c":19.54,"h":19.68,"l":19.5,"n":247,"o":19.5,"t":"2026-10-07T13:30:00Z","v":25538,"vw":19.541348},{"c":19.43,"h":19.55,"l":19.42,"n":240,"o":19.53,"t":"2026-10-07T13:45:00Z","v":12311,"vw":19.507009},{"c":19.405,"h":19.49,"l":19.4,"n":358,"o":19.42,"t":"2026-10-07T14:00:00Z","v":25274,"vw":19.440111},{"c":19.385,"h":19.415,"l":19.3619,"n":237,"o":19.4,"t":"2026-10-07T14:15:00Z","v":11604,"vw":19.391328},{"c":19.4,"h":19.44,"l":19.38,"n":318,"o":19.4,"t":"2026-10-07T14:30:00Z","v":15563,"vw":19.40793},{"c":19.465,"h":19.47,"l":19.4,"n":202,"o":19.4,"t":"2026-10-07T14:45:00Z","v":8500,"vw":19.425808},{"c":19.435,"h":19.475,"l":19.43,"n":236,"o":19.465,"t":"2026-10-07T15:00:00Z","v":10782,"vw":19.44951},{"c":19.42,"h":19.43,"l":19.385,"n":281,"o":19.43,"t":"2026-10-07T15:15:00Z","v":10589,"vw":19.406179},{"c":19.38,"h":19.43,"l":19.37,"n":270,"o":19.43,"t":"2026-10-07T15:30:00Z","v":31581,"vw":19.393223},{"c":19.3699,"h":19.37,"l":19.34,"n":320,"o":19.37,"t":"2026-10-07T15:45:00Z","v":11314,"vw":19.360222},{"c":19.385,"h":19.385,"l":19.355,"n":284,"o":19.365,"t":"2026-10-07T16:00:00Z","v":18041,"vw":19.368501},{"c":19.41,"h":19.425,"l":19.39,"n":339,"o":19.39,"t":"2026-10-07T16:15:00Z","v":20644,"vw":19.406255},{"c":19.395,"h":19.41,"l":19.39,"n":226,"o":19.41,"t":"2026-10-07T16:30:00Z","v":16098,"vw":19.40035},{"c":19.46,"h":19.46,"l":19.4,"n":412,"o":19.4,"t":"2026-10-07T16:45:00Z","v":31825,"vw":19.436316},{"c":19.44,"h":19.51,"l":19.43,"n":503,"o":19.46,"t":"2026-10-07T17:00:00Z","v":30051,"vw":19.470732},{"c":19.405,"h":19.46,"l":19.405,"n":224,"o":19.44,"t":"2026-10-07T17:15:00Z","v":11010,"vw":19.43903},{"c":19.385,"h":19.4,"l":19.37,"n":198,"o":19.4,"t":"2026-10-07T17:30:00Z","v":9370,"vw":19.380275},{"c":19.36,"h":19.395,"l":19.355,"n":276,"o":19.39,"t":"2026-10-07T17:45:00Z","v":11588,"vw":19.375218},{"c":19.345,"h":19.37,"l":19.34,"n":339,"o":19.37,"t":"2026-10-07T18:00:00Z","v":13825,"vw":19.357793},{"c":19.41,"h":19.41,"l":19.35,"n":192,"o":19.35,"t":"2026-10-07T18:15:00Z","v":7272,"vw":19.380193},{"c":19.405,"h":19.41,"l":19.395,"n":200,"o":19.405,"t":"2026-10-07T18:30:00Z","v":6938,"vw":19.405176},{"c":19.38,"h":19.405,"l":19.36,"n":249,"o":19.4,"t":"2026-10-07T18:45:00Z","v":8643,"vw":19.381925},{"c":19.36,"h":19.385,"l":19.35,"n":279,"o":19.385,"t":"2026-10-07T19:00:00Z","v":13491,"vw":19.362373},{"c":19.35,"h":19.36,"l":19.33,"n":389,"o":19.35,"t":"2026-10-07T19:15:00Z","v":17100,"vw":19.348884},{"c":19.32,"h":19.355,"l":19.3,"n":654,"o":19.35,"t":"2026-10-07T19:30:00Z","v":33773,"vw":19.317347},{"c":19.305,"h":19.325,"l":19.285,"n":1710,"o":19.32,"t":"2026-10-07T19:45:00Z","v":103460,"vw":19.300447},{"c":19.31,"h":19.31,"l":19.31,"n":36,"o":19.31,"t":"2026-10-07T20:00:00Z","v":313657,"vw":19.31},{"c":19.32,"h":19.32,"l":19.26,"n":124,"o":19.32,"t":"2026-10-08T13:30:00Z","v":6854,"vw":19.306215},{"c":19.24,"h":19.33,"l":19.24,"n":136,"o":19.29,"t":"2026-10-08T13:45:00Z","v":4380,"vw":19.290966},{"c":19.24,"h":19.27,"l":19.22,"n":498,"o":19.24,"t":"2026-10-08T14:00:00Z","v":26433,"vw":19.246766},{"c":19.22,"h":19.25,"l":19.21,"n":177,"o":19.23,"t":"2026-10-08T14:15:00Z","v":8501,"vw":19.225472},{"c":19.2,"h":19.24,"l":19.2,"n":196,"o":19.21,"t":"2026-10-08T14:30:00Z","v":8735,"vw":19.219857},{"c":19.17,"h":19.1978,"l":19.17,"n":240,"o":19.19,"t":"2026-10-08T14:45:00Z","v":10706,"vw":19.187248},{"c":19.16,"h":19.19,"l":19.16,"n":183,"o":19.17,"t":"2026-10-08T15:00:00Z","v":8443,"vw":19.177116},{"c":19.17,"h":19.175,"l":19.15,"n":166,"o":19.16,"t":"2026-10-08T15:15:00Z","v":5933,"vw":19.161719},{"c":19.21,"h":19.21,"l":19.16,"n":312,"o":19.175,"t":"2026-10-08T15:30:00Z","v":13421,"vw":19.191902},{"c":19.225,"h":19.225,"l":19.19,"n":265,"o":19.21,"t":"2026-10-08T15:45:00Z","v":11311,"vw":19.201136},{"c":19.215,"h":19.235,"l":19.19,"n":394,"o":19.22,"t":"2026-10-08T16:00:00Z","v":17076,"vw":19.211845},{"c":19.225,"h":19.295,"l":19.21,"n":580,"o":19.23,"t":"2026-10-08T16:15:00Z","v":26688,"vw":19.253463},{"c":19.25,"h":19.26,"l":19.22,"n":255,"o":19.235,"t":"2026-10-08T16:30:00Z","v":10157,"vw":19.237819},{"c":19.38,"h":19.38,"l":19.26,"n":369,"o":19.26,"t":"2026-10-08T16:45:00Z","v":13351,"vw":19.298173},{"c":19.285,"h":19.39,"l":19.27,"n":641,"o":19.371,"t":"2026-10-08T17:00:00Z","v":41687,"vw":19.317526},{"c":19.305,"h":19.31,"l":19.255,"n":482,"o":19.28,"t":"2026-10-08T17:15:00Z","v":29010,"vw":19.28429},{"c":19.34,"h":19.34,"l":19.29,"n":360,"o":19.305,"t":"2026-10-08T17:30:00Z","v":14839,"vw":19.307604},{"c":19.36,"h":19.36,"l":19.33,"n":395,"o":19.35,"t":"2026-10-08T17:45:00Z","v":22520,"vw":19.349207},{"c":19.34,"h":19.36,"l":19.33,"n":378,"o":19.355,"t":"2026-10-08T18:00:00Z","v":17905,"vw":19.345306},{"c":19.295,"h":19.34,"l":19.295,"n":255,"o":19.34,"t":"2026-10-08T18:15:00Z","v":9207,"vw":19.315806},{"c":19.295,"h":19.31,"l":19.295,"n":200,"o":19.295,"t":"2026-10-08T18:30:00Z","v":7431,"vw":19.299679},{"c":19.275,"h":19.3,"l":19.275,"n":376,"o":19.3,"t":"2026-10-08T18:45:00Z","v":14532,"vw":19.289933},{"c":19.325,"h":19.325,"l":19.28,"n":471,"o":19.28,"t":"2026-10-08T19:00:00Z","v":18629,"vw":19.303626},{"c":19.29,"h":19.325,"l":19.29,"n":737,"o":19.32,"t":"2026-10-08T19:15:00Z","v":38682,"vw":19.305762},{"c":19.275,"h":19.31,"l":19.255,"n":855,"o":19.29,"t":"2026-10-08T19:30:00Z","v":36014,"vw":19.272353},{"c":19.29,"h":19.3,"l":19.26,"n":1693,"o":19.275,"t":"2026-10-08T19:45:00Z","v":99844,"vw":19.281173},{"c":19.29,"h":19.29,"l":19.29,"n":28,"o":19.29,"t":"2026-10-08T20:00:00Z","v":397839,"vw":19.29},{"c":19.28,"h":19.33,"l":19.24,"n":190,"o":19.29,"t":"2026-10-09T13:30:00Z","v":15320,"vw":19.300086},{"c":19.25,"h":19.29,"l":19.25,"n":122,"o":19.28,"t":"2026-10-09T13:45:00Z","v":6262,"vw":19.268299},{"c":19.26,"h":19.28,"l":19.23,"n":242,"o":19.25,"t":"2026-10-09T14:00:00Z","v":8665,"vw":19.252408},{"c":19.28,"h":19.29,"l":19.24,"n":297,"o":19.27,"t":"2026-10-09T14:15:00Z","v":10424,"vw":19.264912},{"c":19.25,"h":19.255,"l":19.22,"n":198,"o":19.25,"t":"2026-10-09T14:30:00Z","v":8358,"vw":19.234884},{"c":19.25,"h":19.285,"l":19.245,"n":243,"o":19.255,"t":"2026-10-09T14:45:00Z","v":7857,"vw":19.265675},{"c":19.275,"h":19.28,"l":19.26,"n":109,"o":19.26,"t":"2026-10-09T15:00:00Z","v":3143,"vw":19.271776},{"c":19.29,"h":19.3,"l":19.28,"n":258,"o":19.3,"t":"2026-10-09T15:15:00Z","v":10736,"vw":19.291085},{"c":19.27,"h":19.29,"l":19.26,"n":198,"o":19.29,"t":"2026-10-09T15:30:00Z","v":7702,"vw":19.273211},{"c":19.28,"h":19.28,"l":19.27,"n":82,"o":19.28,"t":"2026-10-09T15:45:00Z","v":2479,"vw":19.273842},{"c":19.27,"h":19.28,"l":19.25,"n":193,"o":19.28,"t":"2026-10-09T16:00:00Z","v":6533,"vw":19.265423},{"c":19.26,"h":19.28,"l":19.26,"n":133,"o":19.28,"t":"2026-10-09T16:15:00Z","v":5088,"vw":19.269084},{"c":19.3045,"h":19.305,"l":19.26,"n":175,"o":19.26,"t":"2026-10-09T16:30:00Z","v":10142,"vw":19.281038},{"c":19.335,"h":19.335,"l":19.31,"n":149,"o":19.31,"t":"2026-10-09T16:45:00Z","v":7477,"vw":19.315868},{"c":19.35,"h":19.365,"l":19.34,"n":270,"o":19.34,"t":"2026-10-09T17:00:00Z","v":17157,"vw":19.353448},{"c":19.335,"h":19.35,"l":19.32,"n":188,"o":19.35,"t":"2026-10-09T17:15:00Z","v":9794,"vw":19.330259},{"c":19.345,"h":19.35,"l":19.33,"n":264,"o":19.335,"t":"2026-10-09T17:30:00Z","v":11061,"vw":19.340635},{"c":19.34,"h":19.3451,"l":19.335,"n":118,"o":19.34,"t":"2026-10-09T17:45:00Z","v":4998,"vw":19.340454},{"c":19.325,"h":19.345,"l":19.325,"n":147,"o":19.34,"t":"2026-10-09T18:00:00Z","v":6846,"vw":19.339431},{"c":19.315,"h":19.325,"l":19.305,"n":135,"o":19.325,"t":"2026-10-09T18:15:00Z","v":4867,"vw":19.3152},{"c":19.345,"h":19.36,"l":19.32,"n":228,"o":19.32,"t":"2026-10-09T18:30:00Z","v":7586,"vw":19.342765},{"c":19.385,"h":19.385,"l":19.3499,"n":346,"o":19.35,"t":"2026-10-09T18:45:00Z","v":20293,"vw":19.358713},{"c":19.37,"h":19.405,"l":19.365,"n":396,"o":19.38,"t":"2026-10-09T19:00:00Z","v":29045,"vw":19.38474},{"c":19.375,"h":19.385,"l":19.365,"n":419,"o":19.375,"t":"2026-10-09T19:15:00Z","v":32007,"vw":19.374829},{"c":19.41,"h":19.425,"l":19.38,"n":664,"o":19.38,"t":"2026-10-09T19:30:00Z","v":59864,"vw":19.40428},{"c":19.36,"h":19.43,"l":19.35,"n":1898,"o":19.405,"t":"2026-10-09T19:45:00Z","v":167614,"vw":19.374968},{"c":19.36,"h":19.36,"l":19.36,"n":32,"o":19.36,"t":"2026-10-09T20:00:00Z","v":161897,"vw":19.36},{"c":19.32,"h":19.41,"l":19.32,"n":296,"o":19.41,"t":"2026-10-12T13:30:00Z","v":21837,"vw":19.373821},{"c":19.325,"h":19.35,"l":19.32,"n":241,"o":19.33,"t":"2026-10-12T13:45:00Z","v":11983,"vw":19.332762},{"c":19.44,"h":19.46,"l":19.31,"n":390,"o":19.33,"t":"2026-10-12T14:00:00Z","v":20622,"vw":19.37564},{"c":19.42,"h":19.44,"l":19.41,"n":293,"o":19.44,"t":"2026-10-12T14:15:00Z","v":17074,"vw":19.420977},{"c":19.46,"h":19.47,"l":19.425,"n":286,"o":19.425,"t":"2026-10-12T14:30:00Z","v":17004,"vw":19.449285},{"c":19.47,"h":19.505,"l":19.46,"n":370,"o":19.46,"t":"2026-10-12T14:45:00Z","v":19345,"vw":19.491243},{"c":19.49,"h":19.51,"l":19.485,"n":270,"o":19.485,"t":"2026-10-12T15:00:00Z","v":21745,"vw":19.492193},{"c":19.47,"h":19.49,"l":19.465,"n":194,"o":19.49,"t":"2026-10-12T15:15:00Z","v":6748,"vw":19.479835},{"c":19.505,"h":19.52,"l":19.48,"n":271,"o":19.48,"t":"2026-10-12T15:30:00Z","v":10772,"vw":19.504943},{"c":19.49,"h":19.51,"l":19.49,"n":173,"o":19.505,"t":"2026-10-12T15:45:00Z","v":6767,"vw":19.501709},{"c":19.505,"h":19.51,"l":19.49,"n":194,"o":19.5,"t":"2026-10-12T16:00:00Z","v":10827,"vw":19.502885},{"c":19.485,"h":19.51,"l":19.485,"n":262,"o":19.505,"t":"2026-10-12T16:15:00Z","v":12151,"vw":19.497916},{"c":19.505,"h":19.505,"l":19.475,"n":172,"o":19.475,"t":"2026-10-12T16:30:00Z","v":8660,"vw":19.494341},{"c":19.51,"h":19.515,"l":19.5,"n":301,"o":19.505,"t":"2026-10-12T16:45:00Z","v":14981,"vw":19.50529},{"c":19.52,"h":19.52,"l":19.495,"n":144,"o":19.515,"t":"2026-10-12T17:00:00Z","v":9487,"vw":19.505151},{"c":19.52,"h":19.525,"l":19.505,"n":233,"o":19.525,"t":"2026-10-12T17:15:00Z","v":10104,"vw":19.513977},{"c":19.53,"h":19.53,"l":19.51,"n":186,"o":19.52,"t":"2026-10-12T17:30:00Z","v":7959,"vw":19.517785},{"c":19.525,"h":19.53,"l":19.51,"n":207,"o":19.53,"t":"2026-10-12T17:45:00Z","v":9855,"vw":19.521508},{"c":19.53,"h":19.53,"l":19.5199,"n":136,"o":19.525,"t":"2026-10-12T18:00:00Z","v":6463,"vw":19.525338},{"c":19.5,"h":19.525,"l":19.49,"n":181,"o":19.525,"t":"2026-10-12T18:15:00Z","v":8678,"vw":19.503864},{"c":19.49,"h":19.51,"l":19.485,"n":267,"o":19.495,"t":"2026-10-12T18:30:00Z","v":22189,"vw":19.503257},{"c":19.515,"h":19.525,"l":19.495,"n":267,"o":19.495,"t":"2026-10-12T18:45:00Z","v":11557,"vw":19.514405},{"c":19.525,"h":19.54,"l":19.515,"n":362,"o":19.515,"t":"2026-10-12T19:00:00Z","v":14568,"vw":19.525092},{"c":19.5,"h":19.525,"l":19.5,"n":264,"o":19.525,"t":"2026-10-12T19:15:00Z","v":12973,"vw":19.513416},{"c":19.47,"h":19.505,"l":19.47,"n":651,"o":19.505,"t":"2026-10-12T19:30:00Z","v":40444,"vw":19.481365},{"c":19.5,"h":19.53,"l":19.47,"n":1660,"o":19.47,"t":"2026-10-12T19:45:00Z","v":111715,"vw":19.507149},{"c":19.51,"h":19.51,"l":19.51,"n":37,"o":19.51,"t":"2026-10-12T20:00:00Z","v":147225,"vw":19.51},{"c":19.44,"h":19.65,"l":19.42,"n":602,"o":19.65,"t":"2026-10-13T13:30:00Z","v":46335,"vw":19.484881},{"c":19.31,"h":19.45,"l":19.31,"n":246,"o":19.45,"t":"2026-10-13T13:45:00Z","v":7871,"vw":19.363064},{"c":19.34,"h":19.34,"l":19.25,"n":718,"o":19.3,"t":"2026-10-13T14:00:00Z","v":40719,"vw":19.314223},{"c":19.38,"h":19.38,"l":19.335,"n":221,"o":19.34,"t":"2026-10-13T14:15:00Z","v":13269,"vw":19.353327},{"c":19.39,"h":19.4,"l":19.375,"n":322,"o":19.38,"t":"2026-10-13T14:30:00Z","v":15312,"vw":19.386507},{"c":19.39,"h":19.4,"l":19.35,"n":241,"o":19.395,"t":"2026-10-13T14:45:00Z","v":13826,"vw":19.382517},{"c":19.37,"h":19.395,"l":19.36,"n":335,"o":19.39,"t":"2026-10-13T15:00:00Z","v":18803,"vw":19.38408},{"c":19.335,"h":19.365,"l":19.33,"n":530,"o":19.36,"t":"2026-10-13T15:15:00Z","v":24751,"vw":19.348637},{"c":19.375,"h":19.385,"l":19.335,"n":293,"o":19.335,"t":"2026-10-13T15:30:00Z","v":21179,"vw":19.363365},{"c":19.34,"h":19.38,"l":19.34,"n":486,"o":19.375,"t":"2026-10-13T15:45:00Z","v":23796,"vw":19.363653},{"c":19.31,"h":19.345,"l":19.295,"n":487,"o":19.34,"t":"2026-10-13T16:00:00Z","v":35530,"vw":19.323692},{"c":19.295,"h":19.33,"l":19.285,"n":222,"o":19.31,"t":"2026-10-13T16:15:00Z","v":15506,"vw":19.313589},{"c":19.3,"h":19.305,"l":19.29,"n":252,"o":19.3,"t":"2026-10-13T16:30:00Z","v":15436,"vw":19.297683},{"c":19.28,"h":19.29,"l":19.26,"n":675,"o":19.29,"t":"2026-10-13T16:45:00Z","v":42158,"vw":19.276315},{"c":19.265,"h":19.28,"l":19.235,"n":450,"o":19.28,"t":"2026-10-13T17:00:00Z","v":24309,"vw":19.24935},{"c":19.245,"h":19.265,"l":19.21,"n":518,"o":19.265,"t":"2026-10-13T17:15:00Z","v":36107,"vw":19.233348},{"c":19.265,"h":19.2689,"l":19.245,"n":414,"o":19.245,"t":"2026-10-13T17:30:00Z","v":25807,"vw":19.253231},{"c":19.215,"h":19.26,"l":19.195,"n":728,"o":19.26,"t":"2026-10-13T17:45:00Z","v":52938,"vw":19.211462},{"c":19.285,"h":19.29,"l":19.205,"n":345,"o":19.215,"t":"2026-10-13T18:00:00Z","v":34120,"vw":19.255319},{"c":19.325,"h":19.33,"l":19.28,"n":344,"o":19.285,"t":"2026-10-13T18:15:00Z","v":19309,"vw":19.306841},{"c":19.345,"h":19.35,"l":19.32,"n":262,"o":19.325,"t":"2026-10-13T18:30:00Z","v":16154,"vw":19.332928},{"c":19.34,"h":19.355,"l":19.31,"n":379,"o":19.345,"t":"2026-10-13T18:45:00Z","v":19534,"vw":19.336172},{"c":19.345,"h":19.35,"l":19.32,"n":321,"o":19.34,"t":"2026-10-13T19:00:00Z","v":16591,"vw":19.343781},{"c":19.335,"h":19.345,"l":19.305,"n":392,"o":19.34,"t":"2026-10-13T19:15:00Z","v":17636,"vw":19.323703},{"c":19.315,"h":19.345,"l":19.3,"n":1054,"o":19.34,"t":"2026-10-13T19:30:00Z","v":62464,"vw":19.317082},{"c":19.36,"h":19.395,"l":19.305,"n":1754,"o":19.315,"t":"2026-10-13T19:45:00Z","v":113237,"vw":19.359641},{"c":19.36,"h":19.4,"l":19.36,"n":32,"o":19.36,"t":"2026-10-13T20:00:00Z","v":266749,"vw":19.360802},{"c":19.31,"h":19.31,"l":19.31,"n":1,"o":19.31,"t":"2026-10-14T09:45:00Z","v":100,"vw":19.31},{"c":19.22,"h":19.33,"l":19.21,"n":260,"o":19.21,"t":"2026-10-14T13:30:00Z","v":16413,"vw":19.258367},{"c":19.24,"h":19.245,"l":19.17,"n":254,"o":19.22,"t":"2026-10-14T13:45:00Z","v":15266,"vw":19.210595},{"c":19.22,"h":19.25,"l":19.205,"n":301,"o":19.24,"t":"2026-10-14T14:00:00Z","v":13489,"vw":19.224648},{"c":19.19,"h":19.22,"l":19.185,"n":308,"o":19.22,"t":"2026-10-14T14:15:00Z","v":12384,"vw":19.201575},{"c":19.13,"h":19.2,"l":19.13,"n":526,"o":19.2,"t":"2026-10-14T14:30:00Z","v":26940,"vw":19.163868},{"c":19.115,"h":19.14,"l":19.1,"n":290,"o":19.135,"t":"2026-10-14T14:45:00Z","v":13517,"vw":19.122305},{"c":19.165,"h":19.17,"l":19.085,"n":369,"o":19.11,"t":"2026-10-14T15:00:00Z","v":18508,"vw":19.12286},{"c":19.145,"h":19.19,"l":19.135,"n":317,"o":19.16,"t":"2026-10-14T15:15:00Z","v":12476,"vw":19.163224},{"c":19.175,"h":19.175,"l":19.145,"n":242,"o":19.145,"t":"2026-10-14T15:30:00Z","v":9425,"vw":19.163134},{"c":19.145,"h":19.17,"l":19.14,"n":364,"o":19.17,"t":"2026-10-14T15:45:00Z","v":14733,"vw":19.151544},{"c":19.15,"h":19.16,"l":19.095,"n":403,"o":19.15,"t":"2026-10-14T16:00:00Z","v":22715,"vw":19.119766},{"c":19.155,"h":19.17,"l":19.115,"n":445,"o":19.155,"t":"2026-10-14T16:15:00Z","v":38765,"vw":19.139759},{"c":19.16,"h":19.19,"l":19.145,"n":312,"o":19.145,"t":"2026-10-14T16:30:00Z","v":13616,"vw":19.160113},{"c":19.13,"h":19.155,"l":19.105,"n":288,"o":19.15,"t":"2026-10-14T16:45:00Z","v":19715,"vw":19.120939},{"c":19.15,"h":19.15,"l":19.125,"n":374,"o":19.14,"t":"2026-10-14T17:00:00Z","v":22025,"vw":19.140948},{"c":19.1589,"h":19.165,"l":19.145,"n":397,"o":19.165,"t":"2026-10-14T17:15:00Z","v":21858,"vw":19.155622},{"c":19.175,"h":19.19,"l":19.14,"n":338,"o":19.155,"t":"2026-10-14T17:30:00Z","v":16628,"vw":19.16743},{"c":19.18,"h":19.185,"l":19.165,"n":240,"o":19.18,"t":"2026-10-14T17:45:00Z","v":12641,"vw":19.172715},{"c":19.195,"h":19.21,"l":19.175,"n":371,"o":19.185,"t":"2026-10-14T18:00:00Z","v":21858,"vw":19.190204},{"c":19.16,"h":19.2,"l":19.155,"n":307,"o":19.2,"t":"2026-10-14T18:15:00Z","v":16233,"vw":19.179874},{"c":19.165,"h":19.165,"l":19.15,"n":324,"o":19.16,"t":"2026-10-14T18:30:00Z","v":12317,"vw":19.156725},{"c":19.14,"h":19.17,"l":19.13,"n":430,"o":19.165,"t":"2026-10-14T18:45:00Z","v":28146,"vw":19.156932},{"c":19.155,"h":19.185,"l":19.135,"n":435,"o":19.145,"t":"2026-10-14T19:00:00Z","v":24456,"vw":19.162041},{"c":19.14,"h":19.16,"l":19.125,"n":582,"o":19.155,"t":"2026-10-14T19:15:00Z","v":28575,"vw":19.141887},{"c":19.09,"h":19.16,"l":19.06,"n":805,"o":19.15,"t":"2026-10-14T19:30:00Z","v":39411,"vw":19.096864},{"c":19.19,"h":19.19,"l":19.08,"n":2340,"o":19.085,"t":"2026-10-14T19:45:00Z","v":149305,"vw":19.135991},{"c":19.18,"h":19.18,"l":19.18,"n":24,"o":19.18,"t":"2026-10-14T20:00:00Z","v":166988,"vw":19.18},{"c":19.42,"h":19.53,"l":19.395,"n":373,"o":19.47,"t":"2026-10-15T13:30:00Z","v":30337,"vw":19.456021},{"c":19.5,"h":19.545,"l":19.41,"n":419,"o":19.41,"t":"2026-10-15T13:45:00Z","v":19869,"vw":19.49611},{"c":19.48,"h":19.52,"l":19.44,"n":435,"o":19.49,"t":"2026-10-15T14:00:00Z","v":18648,"vw":19.488318},{"c":19.445,"h":19.51,"l":19.425,"n":498,"o":19.49,"t":"2026-10-15T14:15:00Z","v":26616,"vw":19.467557},{"c":19.46,"h":19.52,"l":19.45,"n":764,"o":19.45,"t":"2026-10-15T14:30:00Z","v":42588,"vw":19.475009},{"c":19.405,"h":19.46,"l":19.4,"n":508,"o":19.46,"t":"2026-10-15T14:45:00Z","v":20992,"vw":19.423976},{"c":19.385,"h":19.43,"l":19.38,"n":504,"o":19.41,"t":"2026-10-15T15:00:00Z","v":19344,"vw":19.401019},{"c":19.375,"h":19.38,"l":19.34,"n":505,"o":19.38,"t":"2026-10-15T15:15:00Z","v":27271,"vw":19.357246},{"c":19.38,"h":19.38,"l":19.35,"n":354,"o":19.38,"t":"2026-10-15T15:30:00Z","v":21339,"vw":19.364256},{"c":19.36,"h":19.39,"l":19.355,"n":542,"o":19.38,"t":"2026-10-15T15:45:00Z","v":20559,"vw":19.376652},{"c":19.35,"h":19.37,"l":19.34,"n":509,"o":19.35,"t":"2026-10-15T16:00:00Z","v":23966,"vw":19.349385},{"c":19.38,"h":19.39,"l":19.35,"n":331,"o":19.35,"t":"2026-10-15T16:15:00Z","v":23329,"vw":19.378975},{"c":19.44,"h":19.44,"l":19.38,"n":366,"o":19.385,"t":"2026-10-15T16:30:00Z","v":18386,"vw":19.408035},{"c":19.46,"h":19.46,"l":19.42,"n":350,"o":19.43,"t":"2026-10-15T16:45:00Z","v":18888,"vw":19.432852},{"c":19.475,"h":19.48,"l":19.455,"n":369,"o":19.465,"t":"2026-10-15T17:00:00Z","v":17942,"vw":19.460327},{"c":19.48,"h":19.49,"l":19.465,"n":341,"o":19.475,"t":"2026-10-15T17:15:00Z","v":19000,"vw":19.47816},{"c":19.44,"h":19.485,"l":19.44,"n":525,"o":19.485,"t":"2026-10-15T17:30:00Z","v":12788,"vw":19.454503},{"c":19.43,"h":19.45,"l":19.42,"n":253,"o":19.43,"t":"2026-10-15T17:45:00Z","v":14070,"vw":19.433135},{"c":19.505,"h":19.51,"l":19.43,"n":602,"o":19.435,"t":"2026-10-15T18:00:00Z","v":42267,"vw":19.46388},{"c":19.49,"h":19.515,"l":19.48,"n":666,"o":19.5,"t":"2026-10-15T18:15:00Z","v":25029,"vw":19.496632},{"c":19.42,"h":19.5,"l":19.42,"n":473,"o":19.495,"t":"2026-10-15T18:30:00Z","v":60966,"vw":19.48058},{"c":19.35,"h":19.43,"l":19.33,"n":721,"o":19.42,"t":"2026-10-15T18:45:00Z","v":1035686,"vw":19.33159},{"c":19.32,"h":19.35,"l":19.305,"n":457,"o":19.345,"t":"2026-10-15T19:00:00Z","v":22792,"vw":19.327461},{"c":19.3,"h":19.325,"l":19.29,"n":538,"o":19.325,"t":"2026-10-15T19:15:00Z","v":22993,"vw":19.303265},{"c":19.355,"h":19.38,"l":19.29,"n":1614,"o":19.295,"t":"2026-10-15T19:30:00Z","v":245117,"vw":19.361249},{"c":19.36,"h":19.385,"l":19.32,"n":3331,"o":19.36,"t":"2026-10-15T19:45:00Z","v":295278,"vw":19.349653},{"c":19.36,"h":19.36,"l":19.36,"n":25,"o":19.36,"t":"2026-10-15T20:00:00Z","v":315475,"vw":19.36},{"c":19.435,"h":19.47,"l":19.39,"n":2787,"o":19.45,"t":"2026-10-16T13:30:00Z","v":273894,"vw":19.448228},{"c":19.43,"h":19.48,"l":19.43,"n":2738,"o":19.45,"t":"2026-10-16T13:45:00Z","v":259811,"vw":19.446708},{"c":19.45,"h":19.46,"l":19.415,"n":910,"o":19.44,"t":"2026-10-16T14:00:00Z","v":52951,"vw":19.443075},{"c":19.485,"h":19.495,"l":19.44,"n":434,"o":19.45,"t":"2026-10-16T14:15:00Z","v":23740,"vw":19.464668},{"c":19.45,"h":19.485,"l":19.445,"n":347,"o":19.485,"t":"2026-10-16T14:30:00Z","v":17403,"vw":19.46844},{"c":19.5,"h":19.5,"l":19.45,"n":332,"o":19.455,"t":"2026-10-16T14:45:00Z","v":21154,"vw":19.487631},{"c":19.6,"h":19.65,"l":19.49,"n":3367,"o":19.5,"t":"2026-10-16T15:00:00Z","v":722544,"vw":19.52801},{"c":19.575,"h":19.63,"l":19.575,"n":1250,"o":19.6,"t":"2026-10-16T15:15:00Z","v":108264,"vw":19.599872},{"c":19.535,"h":19.6,"l":19.535,"n":386,"o":19.575,"t":"2026-10-16T15:30:00Z","v":24649,"vw":19.578714},{"c":19.49,"h":19.55,"l":19.49,"n":401,"o":19.55,"t":"2026-10-16T15:45:00Z","v":29264,"vw":19.530413},{"c":19.49,"h":19.52,"l":19.48,"n":333,"o":19.51,"t":"2026-10-16T16:00:00Z","v":23841,"vw":19.503246},{"c":19.495,"h":19.52,"l":19.485,"n":491,"o":19.49,"t":"2026-10-16T16:15:00Z","v":31859,"vw":19.506896},{"c":19.475,"h":19.49,"l":19.455,"n":352,"o":19.49,"t":"2026-10-16T16:30:00Z","v":22490,"vw":19.469703},{"c":19.505,"h":19.51,"l":19.45,"n":460,"o":19.475,"t":"2026-10-16T16:45:00Z","v":29092,"vw":19.484282},{"c":19.53,"h":19.54,"l":19.505,"n":474,"o":19.505,"t":"2026-10-16T17:00:00Z","v":31811,"vw":19.5226},{"c":19.5062,"h":19.53,"l":19.5,"n":685,"o":19.525,"t":"2026-10-16T17:15:00Z","v":57039,"vw":19.513796},{"c":19.53,"h":19.55,"l":19.5,"n":1186,"o":19.505,"t":"2026-10-16T17:30:00Z","v":123606,"vw":19.523442},{"c":19.495,"h":19.53,"l":19.485,"n":547,"o":19.525,"t":"2026-10-16T17:45:00Z","v":34890,"vw":19.511782},{"c":19.49,"h":19.505,"l":19.475,"n":406,"o":19.495,"t":"2026-10-16T18:00:00Z","v":22684,"vw":19.494597},{"c":19.49,"h":19.505,"l":19.48,"n":325,"o":19.495,"t":"2026-10-16T18:15:00Z","v":20810,"vw":19.494646},{"c":19.48,"h":19.49,"l":19.46,"n":379,"o":19.49,"t":"2026-10-16T18:30:00Z","v":24631,"vw":19.476601},{"c":19.485,"h":19.49,"l":19.465,"n":334,"o":19.485,"t":"2026-10-16T18:45:00Z","v":17268,"vw":19.48063},{"c":19.475,"h":19.5,"l":19.47,"n":535,"o":19.49,"t":"2026-10-16T19:00:00Z","v":36337,"vw":19.489199},{"c":19.465,"h":19.495,"l":19.46,"n":994,"o":19.475,"t":"2026-10-16T19:15:00Z","v":80781,"vw":19.480486},{"c":19.485,"h":19.5,"l":19.45,"n":1938,"o":19.465,"t":"2026-10-16T19:30:00Z","v":419578,"vw":19.460419},{"c":19.49,"h":19.515,"l":19.45,"n":5704,"o":19.48,"t":"2026-10-16T19:45:00Z","v":591280,"vw":19.484417},{"c":19.5,"h":19.5,"l":19.5,"n":22,"o":19.5,"t":"2026-10-16T20:00:00Z","v":369535,"vw":19.5},{"c":19.36,"h":19.48,"l":19.33,"n":183,"o":19.48,"t":"2026-10-19T13:30:00Z","v":11566,"vw":19.423069},{"c":19.31,"h":19.365,"l":19.24,"n":372,"o":19.36,"t":"2026-10-19T13:45:00Z","v":13052,"vw":19.30197},{"c":19.26,"h":19.315,"l":19.26,"n":376,"o":19.3,"t":"2026-10-19T14:00:00Z","v":12168,"vw":19.286846},{"c":19.24,"h":19.2982,"l":19.24,"n":314,"o":19.29,"t":"2026-10-19T14:15:00Z","v":7778,"vw":19.266226},{"c":19.21,"h":19.245,"l":19.2,"n":317,"o":19.24,"t":"2026-10-19T14:30:00Z","v":9570,"vw":19.223456},{"c":19.225,"h":19.23,"l":19.2,"n":305,"o":19.22,"t":"2026-10-19T14:45:00Z","v":7492,"vw":19.215134},{"c":19.28,"h":19.28,"l":19.24,"n":182,"o":19.24,"t":"2026-10-19T15:00:00Z","v":6415,"vw":19.259302},{"c":19.225,"h":19.28,"l":19.225,"n":258,"o":19.28,"t":"2026-10-19T15:15:00Z","v":15571,"vw":19.255469},{"c":19.23,"h":19.24,"l":19.22,"n":172,"o":19.23,"t":"2026-10-19T15:30:00Z","v":6640,"vw":19.232594},{"c":19.24,"h":19.25,"l":19.21,"n":256,"o":19.2225,"t":"2026-10-19T15:45:00Z","v":10741,"vw":19.230646},{"c":19.22,"h":19.2499,"l":19.2,"n":248,"o":19.23,"t":"2026-10-19T16:00:00Z","v":9114,"vw":19.223571},{"c":19.21,"h":19.22,"l":19.2,"n":206,"o":19.215,"t":"2026-10-19T16:15:00Z","v":7966,"vw":19.210741},{"c":19.205,"h":19.22,"l":19.2,"n":184,"o":19.21,"t":"2026-10-19T16:30:00Z","v":6223,"vw":19.208175},{"c":19.175,"h":19.21,"l":19.17,"n":399,"o":19.2,"t":"2026-10-19T16:45:00Z","v":18287,"vw":19.19108},{"c":19.155,"h":19.18,"l":19.145,"n":353,"o":19.175,"t":"2026-10-19T17:00:00Z","v":15377,"vw":19.157247},{"c":19.155,"h":19.17,"l":19.15,"n":540,"o":19.15,"t":"2026-10-19T17:15:00Z","v":23529,"vw":19.157451},{"c":19.14,"h":19.155,"l":19.12,"n":470,"o":19.155,"t":"2026-10-19T17:30:00Z","v":19041,"vw":19.137368},{"c":19.135,"h":19.155,"l":19.13,"n":514,"o":19.135,"t":"2026-10-19T17:45:00Z","v":26312,"vw":19.143225},{"c":19.125,"h":19.155,"l":19.12,"n":393,"o":19.135,"t":"2026-10-19T18:00:00Z","v":26255,"vw":19.143963},{"c":19.13,"h":19.135,"l":19.115,"n":434,"o":19.12,"t":"2026-10-19T18:15:00Z","v":24153,"vw":19.123756},{"c":19.115,"h":19.135,"l":19.115,"n":357,"o":19.13,"t":"2026-10-19T18:30:00Z","v":17981,"vw":19.127068},{"c":19.1,"h":19.13,"l":19.09,"n":373,"o":19.11,"t":"2026-10-19T18:45:00Z","v":19911,"vw":19.107941},{"c":19.13,"h":19.13,"l":19.08,"n":680,"o":19.1,"t":"2026-10-19T19:00:00Z","v":36781,"vw":19.096652},{"c":19.165,"h":19.18,"l":19.13,"n":859,"o":19.13,"t":"2026-10-19T19:15:00Z","v":56110,"vw":19.158862},{"c":19.185,"h":19.185,"l":19.12,"n":1122,"o":19.165,"t":"2026-10-19T19:30:00Z","v":76332,"vw":19.152437},{"c":19.19,"h":19.2,"l":19.16,"n":2836,"o":19.18,"t":"2026-10-19T19:45:00Z","v":209163,"vw":19.178414},{"c":19.19,"h":19.19,"l":19.19,"n":43,"o":19.19,"t":"2026-10-19T20:00:00Z","v":186810,"vw":19.19},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-20T09:45:00Z","v":100,"vw":19.12},{"c":19.48,"h":19.52,"l":19.295,"n":1323,"o":19.31,"t":"2026-10-20T13:30:00Z","v":125809,"vw":19.419811},{"c":19.41,"h":19.53,"l":19.41,"n":722,"o":19.49,"t":"2026-10-20T13:45:00Z","v":112174,"vw":19.488425},{"c":19.38,"h":19.43,"l":19.35,"n":346,"o":19.43,"t":"2026-10-20T14:00:00Z","v":20863,"vw":19.385482},{"c":19.47,"h":19.475,"l":19.39,"n":355,"o":19.39,"t":"2026-10-20T14:15:00Z","v":20642,"vw":19.425374},{"c":19.495,"h":19.5,"l":19.47,"n":403,"o":19.49,"t":"2026-10-20T14:30:00Z","v":22003,"vw":19.488317},{"c":19.46,"h":19.515,"l":19.45,"n":501,"o":19.495,"t":"2026-10-20T14:45:00Z","v":31201,"vw":19.492463},{"c":19.44,"h":19.46,"l":19.41,"n":534,"o":19.46,"t":"2026-10-20T15:00:00Z","v":32744,"vw":19.439304},{"c":19.43,"h":19.48,"l":19.425,"n":425,"o":19.45,"t":"2026-10-20T15:15:00Z","v":32365,"vw":19.45772},{"c":19.46,"h":19.465,"l":19.42,"n":265,"o":19.425,"t":"2026-10-20T15:30:00Z","v":17567,"vw":19.449515},{"c":19.44,"h":19.47,"l":19.435,"n":346,"o":19.465,"t":"2026-10-20T15:45:00Z","v":22680,"vw":19.453413},{"c":19.44,"h":19.46,"l":19.425,"n":604,"o":19.43,"t":"2026-10-20T16:00:00Z","v":60914,"vw":19.441045},{"c":19.485,"h":19.49,"l":19.425,"n":414,"o":19.43,"t":"2026-10-20T16:15:00Z","v":71468,"vw":19.439137},{"c":19.495,"h":19.52,"l":19.48,"n":346,"o":19.485,"t":"2026-10-20T16:30:00Z","v":17494,"vw":19.495673},{"c":19.485,"h":19.495,"l":19.465,"n":328,"o":19.49,"t":"2026-10-20T16:45:00Z","v":14697,"vw":19.483121},{"c":19.505,"h":19.515,"l":19.485,"n":370,"o":19.49,"t":"2026-10-20T17:00:00Z","v":18492,"vw":19.50056},{"c":19.475,"h":19.5,"l":19.475,"n":401,"o":19.5,"t":"2026-10-20T17:15:00Z","v":21610,"vw":19.491213},{"c":19.505,"h":19.505,"l":19.485,"n":316,"o":19.485,"t":"2026-10-20T17:30:00Z","v":13664,"vw":19.495403},{"c":19.515,"h":19.52,"l":19.485,"n":757,"o":19.505,"t":"2026-10-20T17:45:00Z","v":63590,"vw":19.494238},{"c":19.51,"h":19.54,"l":19.48,"n":1168,"o":19.515,"t":"2026-10-20T18:00:00Z","v":271666,"vw":19.500951},{"c":19.535,"h":19.55,"l":19.5,"n":405,"o":19.52,"t":"2026-10-20T18:15:00Z","v":18400,"vw":19.525817},{"c":19.535,"h":19.55,"l":19.52,"n":378,"o":19.535,"t":"2026-10-20T18:30:00Z","v":15626,"vw":19.536531},{"c":19.535,"h":19.555,"l":19.53,"n":521,"o":19.535,"t":"2026-10-20T18:45:00Z","v":36560,"vw":19.545571},{"c":19.54,"h":19.55,"l":19.5,"n":666,"o":19.54,"t":"2026-10-20T19:00:00Z","v":50605,"vw":19.523616},{"c":19.535,"h":19.55,"l":19.525,"n":611,"o":19.545,"t":"2026-10-20T19:15:00Z","v":34850,"vw":19.540451},{"c":19.545,"h":19.56,"l":19.52,"n":1006,"o":19.535,"t":"2026-10-20T19:30:00Z","v":64483,"vw":19.541497},{"c":19.52,"h":19.56,"l":19.46,"n":4190,"o":19.545,"t":"2026-10-20T19:45:00Z","v":486656,"vw":19.509136},{"c":19.51,"h":19.51,"l":19.51,"n":25,"o":19.51,"t":"2026-10-20T20:00:00Z","v":265553,"vw":19.51},{"c":19.7,"h":19.7,"l":19.45,"n":5,"o":19.51,"t":"2026-10-21T10:00:00Z","v":1002,"vw":19.505},{"c":19.44,"h":19.59,"l":19.44,"n":149,"o":19.59,"t":"2026-10-21T13:30:00Z","v":10470,"vw":19.543771},{"c":19.31,"h":19.43,"l":19.3,"n":471,"o":19.43,"t":"2026-10-21T13:45:00Z","v":16506,"vw":19.372092},{"c":19.3,"h":19.335,"l":19.275,"n":441,"o":19.31,"t":"2026-10-21T14:00:00Z","v":20396,"vw":19.302199},{"c":19.3,"h":19.33,"l":19.28,"n":377,"o":19.3,"t":"2026-10-21T14:15:00Z","v":20352,"vw":19.310521},{"c":19.3,"h":19.34,"l":19.3,"n":270,"o":19.31,"t":"2026-10-21T14:30:00Z","v":14212,"vw":19.311476},{"c":19.27,"h":19.315,"l":19.245,"n":338,"o":19.31,"t":"2026-10-21T14:45:00Z","v":14302,"vw":19.282098},{"c":19.26,"h":19.29,"l":19.245,"n":450,"o":19.26,"t":"2026-10-21T15:00:00Z","v":25046,"vw":19.268805},{"c":19.25,"h":19.25,"l":19.21,"n":425,"o":19.245,"t":"2026-10-21T15:15:00Z","v":20874,"vw":19.237806},{"c":19.22,"h":19.23,"l":19.2095,"n":215,"o":19.22,"t":"2026-10-21T15:30:00Z","v":10585,"vw":19.215284},{"c":19.25,"h":19.255,"l":19.22,"n":319,"o":19.22,"t":"2026-10-21T15:45:00Z","v":14454,"vw":19.243939},{"c":19.26,"h":19.27,"l":19.24,"n":355,"o":19.25,"t":"2026-10-21T16:00:00Z","v":18010,"vw":19.253765},{"c":19.275,"h":19.28,"l":19.26,"n":237,"o":19.27,"t":"2026-10-21T16:15:00Z","v":12573,"vw":19.270715},{"c":19.255,"h":19.27,"l":19.245,"n":278,"o":19.27,"t":"2026-10-21T16:30:00Z","v":13867,"vw":19.256898},{"c":19.28,"h":19.28,"l":19.245,"n":220,"o":19.25,"t":"2026-10-21T16:45:00Z","v":12655,"vw":19.256456},{"c":19.22,"h":19.28,"l":19.21,"n":442,"o":19.28,"t":"2026-10-21T17:00:00Z","v":26885,"vw":19.252752},{"c":19.2,"h":19.245,"l":19.2,"n":297,"o":19.23,"t":"2026-10-21T17:15:00Z","v":16005,"vw":19.230834},{"c":19.175,"h":19.205,"l":19.155,"n":327,"o":19.2,"t":"2026-10-21T17:30:00Z","v":18028,"vw":19.177802},{"c":19.165,"h":19.19,"l":19.165,"n":273,"o":19.175,"t":"2026-10-21T17:45:00Z","v":16484,"vw":19.175399},{"c":19.185,"h":19.19,"l":19.165,"n":308,"o":19.17,"t":"2026-10-21T18:00:00Z","v":19225,"vw":19.176321},{"c":19.23,"h":19.235,"l":19.18,"n":253,"o":19.185,"t":"2026-10-21T18:15:00Z","v":14273,"vw":19.210038},{"c":19.185,"h":19.225,"l":19.17,"n":349,"o":19.22,"t":"2026-10-21T18:30:00Z","v":26024,"vw":19.191812},{"c":19.12,"h":19.19,"l":19.12,"n":503,"o":19.185,"t":"2026-10-21T18:45:00Z","v":31736,"vw":19.160807},{"c":19.08,"h":19.135,"l":19.07,"n":680,"o":19.12,"t":"2026-10-21T19:00:00Z","v":42918,"vw":19.107289},{"c":19.14,"h":19.155,"l":19.08,"n":588,"o":19.085,"t":"2026-10-21T19:15:00Z","v":39232,"vw":19.120145},{"c":19.11,"h":19.145,"l":19.085,"n":881,"o":19.14,"t":"2026-10-21T19:30:00Z","v":66592,"vw":19.109705},{"c":19.105,"h":19.115,"l":19.07,"n":2629,"o":19.11,"t":"2026-10-21T19:45:00Z","v":219179,"vw":19.091613},{"c":19.11,"h":19.11,"l":19.1,"n":25,"o":19.1,"t":"2026-10-21T20:00:00Z","v":242755,"vw":19.109887},{"c":19.25,"h":19.26,"l":19.18,"n":84,"o":19.19,"t":"2026-10-22T13:30:00Z","v":10088,"vw":19.208029},{"c":19.33,"h":19.33,"l":19.24,"n":227,"o":19.24,"t":"2026-10-22T13:45:00Z","v":10459,"vw":19.298769},{"c":19.37,"h":19.37,"l":19.305,"n":712,"o":19.34,"t":"2026-10-22T14:00:00Z","v":51564,"vw":19.327628},{"c":19.43,"h":19.46,"l":19.37,"n":312,"o":19.37,"t":"2026-10-22T14:15:00Z","v":14644,"vw":19.419916},{"c":19.46,"h":19.47,"l":19.41,"n":433,"o":19.45,"t":"2026-10-22T14:30:00Z","v":33911,"vw":19.435323},{"c":19.45,"h":19.48,"l":19.43,"n":498,"o":19.46,"t":"2026-10-22T14:45:00Z","v":34796,"vw":19.451352},{"c":19.515,"h":19.52,"l":19.42,"n":651,"o":19.45,"t":"2026-10-22T15:00:00Z","v":59732,"vw":19.495227},{"c":19.38,"h":19.515,"l":19.365,"n":788,"o":19.51,"t":"2026-10-22T15:15:00Z","v":47376,"vw":19.474378},{"c":19.445,"h":19.445,"l":19.375,"n":502,"o":19.385,"t":"2026-10-22T15:30:00Z","v":27869,"vw":19.406739},{"c":19.425,"h":19.45,"l":19.41,"n":491,"o":19.45,"t":"2026-10-22T15:45:00Z","v":23594,"vw":19.424485},{"c":19.405,"h":19.435,"l":19.395,"n":452,"o":19.43,"t":"2026-10-22T16:00:00Z","v":24449,"vw":19.421226},{"c":19.425,"h":19.455,"l":19.4045,"n":421,"o":19.405,"t":"2026-10-22T16:15:00Z","v":24239,"vw":19.43414},{"c":19.435,"h":19.435,"l":19.39,"n":450,"o":19.42,"t":"2026-10-22T16:30:00Z","v":23257,"vw":19.409978},{"c":19.48,"h":19.5,"l":19.44,"n":538,"o":19.44,"t":"2026-10-22T16:45:00Z","v":35270,"vw":19.468896},{"c":19.485,"h":19.5,"l":19.46,"n":618,"o":19.49,"t":"2026-10-22T17:00:00Z","v":29577,"vw":19.488886},{"c":19.515,"h":19.515,"l":19.48,"n":939,"o":19.485,"t":"2026-10-22T17:15:00Z","v":60407,"vw":19.502718},{"c":19.48,"h":19.515,"l":19.465,"n":548,"o":19.515,"t":"2026-10-22T17:30:00Z","v":25412,"vw":19.487299},{"c":19.485,"h":19.495,"l":19.46,"n":365,"o":19.485,"t":"2026-10-22T17:45:00Z","v":22149,"vw":19.477016},{"c":19.485,"h":19.495,"l":19.465,"n":457,"o":19.485,"t":"2026-10-22T18:00:00Z","v":20698,"vw":19.482093},{"c":19.475,"h":19.495,"l":19.475,"n":528,"o":19.49,"t":"2026-10-22T18:15:00Z","v":39386,"vw":19.487219},{"c":19.475,"h":19.485,"l":19.455,"n":464,"o":19.475,"t":"2026-10-22T18:30:00Z","v":28016,"vw":19.468606},{"c":19.515,"h":19.525,"l":19.475,"n":687,"o":19.475,"t":"2026-10-22T18:45:00Z","v":42225,"vw":19.503973},{"c":19.555,"h":19.575,"l":19.515,"n":1063,"o":19.515,"t":"2026-10-22T19:00:00Z","v":86328,"vw":19.544744},{"c":19.535,"h":19.57,"l":19.515,"n":951,"o":19.555,"t":"2026-10-22T19:15:00Z","v":63413,"vw":19.546217},{"c":19.57,"h":19.58,"l":19.51,"n":1372,"o":19.535,"t":"2026-10-22T19:30:00Z","v":95603,"vw":19.543312},{"c":19.55,"h":19.61,"l":19.52,"n":3612,"o":19.565,"t":"2026-10-22T19:45:00Z","v":341063,"vw":19.560048},{"c":19.55,"h":19.55,"l":19.55,"n":32,"o":19.55,"t":"2026-10-22T20:00:00Z","v":384523,"vw":19.55}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":27.794343173634985,"iv":1.01977072529689,"gamma":0.043640769583903755,"theta":-0.022566420325124202,"vega":0.012742784035996744,"rho":0.00197189859173405,"breakevenPct":44.08871188560094},{"delta":0.2,"premium":0.375,"strike":23.620882648142306,"iv":0.6844242125862826,"gamma":0.07746873406816811,"theta":-0.018414604633086175,"vega":0.015298107874682571,"rho":0.002708006540363423,"breakevenPct":22.741087714282898},{"delta":0.25,"premium":0.4061943142251888,"strike":22.188056857748112,"iv":0.5504278082193096,"gamma":0.10710762621592483,"theta":-0.016616049295527985,"vega":0.017001638051535897,"rho":0.003423856587260226,"breakevenPct":15.571617247945268},{"delta":0.3,"premium":0.4622773880462666,"strike":21.627226119537333,"iv":0.5022272136536132,"gamma":0.1306051113502849,"theta":-0.016115309035151532,"vega":0.018200003202374727,"rho":0.004126461477495944,"breakevenPct":12.989787762575958},{"delta":0.35,"premium":0.5183604618673443,"strike":21.066395381326558,"iv":0.45402661908791697,"gamma":0.15410259648464497,"theta":-0.015614568774775081,"vega":0.019398368353213555,"rho":0.004829066367731662,"breakevenPct":10.40795827720665},{"delta":0.4,"premium":0.5744435356884222,"strike":20.50556464311578,"iv":0.40582602452222066,"gamma":0.1776000816190051,"theta":-0.015113828514398629,"vega":0.02059673350405239,"rho":0.00553167125796738,"breakevenPct":7.8261287918373394}],"put":[{"delta":0.1,"premium":0.2925083900559571,"strike":14.0834265561773,"iv":1.0045289832171187,"gamma":0.03185066805228681,"theta":-0.015844842300123778,"vega":0.009408044908712429,"rho":-0.0018077867568799197,"breakevenPct":29.458219099123564},{"delta":0.15,"premium":0.3979739140827541,"strike":15.574347852068854,"iv":0.8735375555424287,"gamma":0.05140207899346019,"theta":-0.0182132708089025,"vega":0.012602775164720019,"rho":-0.0026838213800964576,"breakevenPct":22.37148880825525},{"delta":0.2,"premium":0.44900351516196724,"strike":16.85008787904918,"iv":0.698680507859992,"gamma":0.07683456878666887,"theta":-0.017322077340616793,"vega":0.015166014473223095,"rho":-0.003523359125799075,"breakevenPct":16.10698535096055},{"delta":0.25,"premium":0.5372504641050587,"strike":17.700807948725995,"iv":0.5988145891468084,"gamma":0.09483162648308462,"theta":-0.016847344172067368,"vega":0.016901358840893697,"rho":-0.00438425928888971,"breakevenPct":12.206867086337928},{"delta":0.3,"premium":0.6641470246320048,"strike":18.110151692361306,"iv":0.5768257404896949,"gamma":0.10510710865106004,"theta":-0.01680509826413022,"vega":0.017776947752252775,"rho":-0.005267343975648147,"breakevenPct":10.762124461742715},{"delta":0.35,"premium":0.791043585158951,"strike":18.519495435996618,"iv":0.5548368918325814,"gamma":0.11538259081903549,"theta":-0.016762852356193073,"vega":0.018652536663611857,"rho":-0.006150428662406584,"breakevenPct":9.3173818371475},{"delta":0.4,"premium":0.9179401456858973,"strike":18.928839179631925,"iv":0.532848043175468,"gamma":0.12565807298701093,"theta":-0.016720606448255924,"vega":0.019528125574970936,"rho":-0.007033513349165023,"breakevenPct":7.8726392125522855},{"delta":0.45,"premium":1.0448367062128434,"strike":19.338182923267237,"iv":0.5108591945183545,"gamma":0.13593355515498637,"theta":-0.01667836054031878,"vega":0.020403714486330014,"rho":-0.007916598035923459,"breakevenPct":6.427896587957072},{"delta":0.5,"premium":1.1717332667397895,"strike":19.747526666902548,"iv":0.488870345861241,"gamma":0.1462090373229618,"theta":-0.016636114632381634,"vega":0.021279303397689093,"rho":-0.008799682722681897,"breakevenPct":4.983153963361859},{"delta":0.55,"premium":1.5150919470073634,"strike":20.2820127095823,"iv":0.5083252832589509,"gamma":0.14459995987896077,"theta":-0.017387278819248633,"vega":0.021512589492050652,"rho":-0.009840754350057327,"breakevenPct":4.005520396036127},{"delta":0.6,"premium":2.206833172286937,"strike":21.017907630092488,"iv":0.5944814600144416,"gamma":0.1238634104831543,"theta":-0.019415388036485317,"vega":0.020712128479426016,"rho":-0.01113609629741649,"breakevenPct":3.7796702925547425},{"delta":0.65,"premium":2.898574397566512,"strike":21.75380255060267,"iv":0.6806376367699324,"gamma":0.10312686108734778,"theta":-0.021443497253722,"vega":0.01991166746680138,"rho":-0.012431438244775658,"breakevenPct":3.5538201890733574},{"delta":0.7,"premium":3.5903156228460857,"strike":22.489697471112855,"iv":0.7667938135254231,"gamma":0.0823903116915413,"theta":-0.023471606470958684,"vega":0.019111206454176743,"rho":-0.013726780192134823,"breakevenPct":3.3279700855919727},{"delta":0.75,"premium":7.7186158148236474,"strike":26.503973422883128,"iv":1.218462593526667,"gamma":0.047151702033130585,"theta":-0.033508040692565765,"vega":0.017229248002685434,"rho":-0.017724155345357286,"breakevenPct":3.911214281025676},{"delta":0.8,"premium":9.673781264571716,"strike":28.652506884144742,"iv":1.2819805842790486,"gamma":0.039511276366174276,"theta":-0.030376670253374004,"vega":0.01512817372080748,"rho":-0.020031414714152065,"breakevenPct":2.922119592976845}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":27.794343173634985,"iv":1.01977072529689,"gamma":0.043640769583903755,"theta":-0.022566420325124202,"vega":0.012742784035996744,"rho":0.00197189859173405,"breakevenPct":44.08871188560094},{"delta":0.2,"premium":0.375,"strike":23.620882648142306,"iv":0.6844242125862826,"gamma":0.07746873406816811,"theta":-0.018414604633086175,"vega":0.015298107874682571,"rho":0.002708006540363423,"breakevenPct":22.741087714282898},{"delta":0.25,"premium":0.4061943142251888,"strike":22.188056857748112,"iv":0.5504278082193096,"gamma":0.10710762621592483,"theta":-0.016616049295527985,"vega":0.017001638051535897,"rho":0.003423856587260226,"breakevenPct":15.571617247945268},{"delta":0.3,"premium":0.4622773880462666,"strike":21.627226119537333,"iv":0.5022272136536132,"gamma":0.1306051113502849,"theta":-0.016115309035151532,"vega":0.018200003202374727,"rho":0.004126461477495944,"breakevenPct":12.989787762575958},{"delta":0.35,"premium":0.5183604618673443,"strike":21.066395381326558,"iv":0.45402661908791697,"gamma":0.15410259648464497,"theta":-0.015614568774775081,"vega":0.019398368353213555,"rho":0.004829066367731662,"breakevenPct":10.40795827720665},{"delta":0.4,"premium":0.5744435356884222,"strike":20.50556464311578,"iv":0.40582602452222066,"gamma":0.1776000816190051,"theta":-0.015113828514398629,"vega":0.02059673350405239,"rho":0.00553167125796738,"breakevenPct":7.8261287918373394}],"put":[{"delta":0.1,"premium":0.2925083900559571,"strike":14.0834265561773,"iv":1.0045289832171187,"gamma":0.03185066805228681,"theta":-0.015844842300123778,"vega":0.009408044908712429,"rho":-0.0018077867568799197,"breakevenPct":29.458219099123564},{"delta":0.15,"premium":0.3979739140827541,"strike":15.574347852068854,"iv":0.8735375555424287,"gamma":0.05140207899346019,"theta":-0.0182132708089025,"vega":0.012602775164720019,"rho":-0.0026838213800964576,"breakevenPct":22.37148880825525},{"delta":0.2,"premium":0.44900351516196724,"strike":16.85008787904918,"iv":0.698680507859992,"gamma":0.07683456878666887,"theta":-0.017322077340616793,"vega":0.015166014473223095,"rho":-0.003523359125799075,"breakevenPct":16.10698535096055},{"delta":0.25,"premium":0.5372504641050587,"strike":17.700807948725995,"iv":0.5988145891468084,"gamma":0.09483162648308462,"theta":-0.016847344172067368,"vega":0.016901358840893697,"rho":-0.00438425928888971,"breakevenPct":12.206867086337928},{"delta":0.3,"premium":0.6641470246320048,"strike":18.110151692361306,"iv":0.5768257404896949,"gamma":0.10510710865106004,"theta":-0.01680509826413022,"vega":0.017776947752252775,"rho":-0.005267343975648147,"breakevenPct":10.762124461742715},{"delta":0.35,"premium":0.791043585158951,"strike":18.519495435996618,"iv":0.5548368918325814,"gamma":0.11538259081903549,"theta":-0.016762852356193073,"vega":0.018652536663611857,"rho":-0.006150428662406584,"breakevenPct":9.3173818371475},{"delta":0.4,"premium":0.9179401456858973,"strike":18.928839179631925,"iv":0.532848043175468,"gamma":0.12565807298701093,"theta":-0.016720606448255924,"vega":0.019528125574970936,"rho":-0.007033513349165023,"breakevenPct":7.8726392125522855},{"delta":0.45,"premium":1.0448367062128434,"strike":19.338182923267237,"iv":0.5108591945183545,"gamma":0.13593355515498637,"theta":-0.01667836054031878,"vega":0.020403714486330014,"rho":-0.007916598035923459,"breakevenPct":6.427896587957072},{"delta":0.5,"premium":1.1717332667397895,"strike":19.747526666902548,"iv":0.488870345861241,"gamma":0.1462090373229618,"theta":-0.016636114632381634,"vega":0.021279303397689093,"rho":-0.008799682722681897,"breakevenPct":4.983153963361859},{"delta":0.55,"premium":1.5150919470073634,"strike":20.2820127095823,"iv":0.5083252832589509,"gamma":0.14459995987896077,"theta":-0.017387278819248633,"vega":0.021512589492050652,"rho":-0.009840754350057327,"breakevenPct":4.005520396036127},{"delta":0.6,"premium":2.206833172286937,"strike":21.017907630092488,"iv":0.5944814600144416,"gamma":0.1238634104831543,"theta":-0.019415388036485317,"vega":0.020712128479426016,"rho":-0.01113609629741649,"breakevenPct":3.7796702925547425},{"delta":0.65,"premium":2.898574397566512,"strike":21.75380255060267,"iv":0.6806376367699324,"gamma":0.10312686108734778,"theta":-0.021443497253722,"vega":0.01991166746680138,"rho":-0.012431438244775658,"breakevenPct":3.5538201890733574},{"delta":0.7,"premium":3.5903156228460857,"strike":22.489697471112855,"iv":0.7667938135254231,"gamma":0.0823903116915413,"theta":-0.023471606470958684,"vega":0.019111206454176743,"rho":-0.013726780192134823,"breakevenPct":3.3279700855919727},{"delta":0.75,"premium":7.7186158148236474,"strike":26.503973422883128,"iv":1.218462593526667,"gamma":0.047151702033130585,"theta":-0.033508040692565765,"vega":0.017229248002685434,"rho":-0.017724155345357286,"breakevenPct":3.911214281025676},{"delta":0.8,"premium":9.673781264571716,"strike":28.652506884144742,"iv":1.2819805842790486,"gamma":0.039511276366174276,"theta":-0.030376670253374004,"vega":0.01512817372080748,"rho":-0.020031414714152065,"breakevenPct":2.922119592976845}]}},"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"}}