{"symbol":"WY","url":"https://intraalpha.com/companies/WY","capturedAt":"2026-10-23T02:59:55.442Z","state":"ready","quote":{"symbol":"WY","last_price":19.88,"prev_close":18.98,"regular_close":19.82,"change":0.9,"change_pct":4.7418,"regular_change":0.84,"regular_change_pct":4.4257,"extended_change":0.06,"extended_change_pct":0.3027,"bid":19.7,"ask":19.94,"bid_size":100,"ask_size":300,"volume":11003342,"vwap":19.73285,"open":18.97,"high":19.86,"low":18.95,"close":19.82,"trade_count":59850,"last_trade_at":"2026-10-22T23:23:46.317099247Z","last_quote_at":"2026-10-23T00:00:00.459618195Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:53.132655431-04:00","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":"WY","fetched_at":"2026-10-23T02:59:54.780109+00:00","name":"Weyerhaeuser Company","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - SPECIALTY","country":"USA","description":"Weyerhaeuser Company is an American timberland company which owns nearly 12,400,000 acres of timberlands in the U.S. and manages an additional 14,000,000 acres timberlands under long-term licenses in Canada. The company also manufactures wood products. Weyerhaeuser is a real estate investment trust.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":13679569000,"ebitda":688000000,"pe_ratio":29.2,"peg_ratio":1.351,"book_value":13.12,"dividend_per_share":0.84,"dividend_yield":0.0434,"eps":0.65,"revenue_ttm":6852000000,"gross_profit_ttm":994000000,"profit_margin":0.0689,"operating_margin_ttm":0.0803,"return_on_assets_ttm":0.0067,"return_on_equity_ttm":0.0497,"quarterly_earnings_growth":0.871,"quarterly_revenue_growth":-0.009,"analyst_target_price":27.36,"analyst_number":2,"beta":0.933,"fifty_two_week_high":27.03,"fifty_two_week_low":18.25,"fifty_day_ma":21.54,"two_hundred_day_ma":23.85,"shares_outstanding":720736000,"forward_pe":29.07,"price_to_sales":1.996,"price_to_book":1.642,"ev_to_revenue":2.984,"ev_to_ebitda":17.58},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:54.780109+00:00"},"optionObservedAt":"2026-10-22T19:49:58.458Z","bars":[{"c":19.47,"h":19.47,"l":19.47,"n":3,"o":19.47,"t":"2026-10-16T11:00:00Z","v":107,"vw":19.47},{"c":19.51,"h":19.51,"l":19.51,"n":1,"o":19.51,"t":"2026-10-16T11:15:00Z","v":121,"vw":19.51},{"c":19.469,"h":19.51,"l":19.3661,"n":438,"o":19.49,"t":"2026-10-16T13:30:00Z","v":235200,"vw":19.48392},{"c":19.58,"h":19.6,"l":19.47,"n":808,"o":19.47,"t":"2026-10-16T13:35:00Z","v":167902,"vw":19.561611},{"c":19.5609,"h":19.6,"l":19.55,"n":752,"o":19.57,"t":"2026-10-16T13:40:00Z","v":86278,"vw":19.579877},{"c":19.615,"h":19.63,"l":19.565,"n":474,"o":19.57,"t":"2026-10-16T13:45:00Z","v":51523,"vw":19.594647},{"c":19.65,"h":19.655,"l":19.605,"n":787,"o":19.615,"t":"2026-10-16T13:50:00Z","v":74742,"vw":19.627124},{"c":19.63,"h":19.675,"l":19.62,"n":757,"o":19.63,"t":"2026-10-16T13:55:00Z","v":102178,"vw":19.646991},{"c":19.6,"h":19.67,"l":19.5702,"n":586,"o":19.64,"t":"2026-10-16T14:00:00Z","v":43756,"vw":19.617204},{"c":19.635,"h":19.64,"l":19.6,"n":503,"o":19.6,"t":"2026-10-16T14:05:00Z","v":54683,"vw":19.616906},{"c":19.615,"h":19.67,"l":19.605,"n":1024,"o":19.635,"t":"2026-10-16T14:10:00Z","v":117522,"vw":19.641576},{"c":19.565,"h":19.63,"l":19.54,"n":548,"o":19.615,"t":"2026-10-16T14:15:00Z","v":53213,"vw":19.575265},{"c":19.62,"h":19.62,"l":19.565,"n":373,"o":19.565,"t":"2026-10-16T14:20:00Z","v":31560,"vw":19.585909},{"c":19.65,"h":19.66,"l":19.615,"n":511,"o":19.615,"t":"2026-10-16T14:25:00Z","v":41876,"vw":19.640027},{"c":19.595,"h":19.66,"l":19.59,"n":479,"o":19.645,"t":"2026-10-16T14:30:00Z","v":49355,"vw":19.639555},{"c":19.54,"h":19.615,"l":19.54,"n":874,"o":19.59,"t":"2026-10-16T14:35:00Z","v":107432,"vw":19.570589},{"c":19.515,"h":19.555,"l":19.51,"n":436,"o":19.54,"t":"2026-10-16T14:40:00Z","v":29238,"vw":19.532827},{"c":19.585,"h":19.59,"l":19.51,"n":606,"o":19.515,"t":"2026-10-16T14:45:00Z","v":61293,"vw":19.548139},{"c":19.615,"h":19.635,"l":19.58,"n":672,"o":19.585,"t":"2026-10-16T14:50:00Z","v":78022,"vw":19.607051},{"c":19.635,"h":19.65,"l":19.61,"n":375,"o":19.615,"t":"2026-10-16T14:55:00Z","v":31725,"vw":19.629397},{"c":19.67,"h":19.67,"l":19.63,"n":460,"o":19.6399,"t":"2026-10-16T15:00:00Z","v":60186,"vw":19.645809},{"c":19.7,"h":19.72,"l":19.67,"n":670,"o":19.67,"t":"2026-10-16T15:05:00Z","v":54357,"vw":19.6966},{"c":19.7,"h":19.72,"l":19.674,"n":531,"o":19.7085,"t":"2026-10-16T15:10:00Z","v":54946,"vw":19.699229},{"c":19.675,"h":19.705,"l":19.655,"n":507,"o":19.695,"t":"2026-10-16T15:15:00Z","v":63633,"vw":19.678873},{"c":19.74,"h":19.74,"l":19.655,"n":732,"o":19.675,"t":"2026-10-16T15:20:00Z","v":74528,"vw":19.688256},{"c":19.76,"h":19.78,"l":19.71,"n":834,"o":19.74,"t":"2026-10-16T15:25:00Z","v":121061,"vw":19.736372},{"c":19.835,"h":19.85,"l":19.745,"n":1364,"o":19.75,"t":"2026-10-16T15:30:00Z","v":152839,"vw":19.809407},{"c":19.805,"h":19.85,"l":19.79,"n":1122,"o":19.835,"t":"2026-10-16T15:35:00Z","v":129448,"vw":19.830278},{"c":19.735,"h":19.81,"l":19.73,"n":748,"o":19.805,"t":"2026-10-16T15:40:00Z","v":74567,"vw":19.766719},{"c":19.715,"h":19.745,"l":19.715,"n":803,"o":19.73,"t":"2026-10-16T15:45:00Z","v":108587,"vw":19.730762},{"c":19.735,"h":19.74,"l":19.685,"n":996,"o":19.715,"t":"2026-10-16T15:50:00Z","v":114377,"vw":19.698869},{"c":19.685,"h":19.735,"l":19.66,"n":674,"o":19.735,"t":"2026-10-16T15:55:00Z","v":75875,"vw":19.698475},{"c":19.745,"h":19.76,"l":19.68,"n":1193,"o":19.68,"t":"2026-10-16T16:00:00Z","v":141393,"vw":19.723052},{"c":19.775,"h":19.78,"l":19.745,"n":659,"o":19.745,"t":"2026-10-16T16:05:00Z","v":90616,"vw":19.765545},{"c":19.795,"h":19.81,"l":19.74,"n":858,"o":19.775,"t":"2026-10-16T16:10:00Z","v":95535,"vw":19.780164},{"c":19.775,"h":19.815,"l":19.765,"n":576,"o":19.8,"t":"2026-10-16T16:15:00Z","v":55880,"vw":19.786},{"c":19.765,"h":19.795,"l":19.76,"n":640,"o":19.78,"t":"2026-10-16T16:20:00Z","v":60024,"vw":19.778163},{"c":19.725,"h":19.765,"l":19.725,"n":605,"o":19.765,"t":"2026-10-16T16:25:00Z","v":54949,"vw":19.751347},{"c":19.735,"h":19.735,"l":19.69,"n":581,"o":19.72,"t":"2026-10-16T16:30:00Z","v":69602,"vw":19.705647},{"c":19.725,"h":19.74,"l":19.705,"n":575,"o":19.735,"t":"2026-10-16T16:35:00Z","v":54616,"vw":19.724146},{"c":19.705,"h":19.735,"l":19.705,"n":508,"o":19.725,"t":"2026-10-16T16:40:00Z","v":56965,"vw":19.723486},{"c":19.715,"h":19.72,"l":19.7,"n":383,"o":19.705,"t":"2026-10-16T16:45:00Z","v":37899,"vw":19.710955},{"c":19.695,"h":19.715,"l":19.675,"n":460,"o":19.715,"t":"2026-10-16T16:50:00Z","v":38276,"vw":19.692428},{"c":19.705,"h":19.71,"l":19.69,"n":512,"o":19.695,"t":"2026-10-16T16:55:00Z","v":74827,"vw":19.702739},{"c":19.645,"h":19.705,"l":19.64,"n":587,"o":19.705,"t":"2026-10-16T17:00:00Z","v":75988,"vw":19.676228},{"c":19.655,"h":19.67,"l":19.63,"n":512,"o":19.65,"t":"2026-10-16T17:05:00Z","v":45534,"vw":19.644796},{"c":19.6588,"h":19.67,"l":19.64,"n":497,"o":19.655,"t":"2026-10-16T17:10:00Z","v":54612,"vw":19.657088},{"c":19.645,"h":19.655,"l":19.635,"n":510,"o":19.655,"t":"2026-10-16T17:15:00Z","v":53936,"vw":19.643897},{"c":19.6329,"h":19.645,"l":19.615,"n":583,"o":19.645,"t":"2026-10-16T17:20:00Z","v":59039,"vw":19.626478},{"c":19.645,"h":19.675,"l":19.63,"n":579,"o":19.64,"t":"2026-10-16T17:25:00Z","v":102690,"vw":19.660811},{"c":19.68,"h":19.68,"l":19.63,"n":692,"o":19.645,"t":"2026-10-16T17:30:00Z","v":90428,"vw":19.648253},{"c":19.65,"h":19.675,"l":19.64,"n":639,"o":19.675,"t":"2026-10-16T17:35:00Z","v":74680,"vw":19.659013},{"c":19.735,"h":19.736,"l":19.645,"n":820,"o":19.645,"t":"2026-10-16T17:40:00Z","v":95620,"vw":19.699037},{"c":19.695,"h":19.735,"l":19.6901,"n":489,"o":19.735,"t":"2026-10-16T17:45:00Z","v":58882,"vw":19.708074},{"c":19.655,"h":19.695,"l":19.645,"n":468,"o":19.695,"t":"2026-10-16T17:50:00Z","v":42997,"vw":19.669997},{"c":19.62,"h":19.655,"l":19.62,"n":422,"o":19.655,"t":"2026-10-16T17:55:00Z","v":40295,"vw":19.642264},{"c":19.575,"h":19.625,"l":19.57,"n":622,"o":19.615,"t":"2026-10-16T18:00:00Z","v":72836,"vw":19.603911},{"c":19.575,"h":19.59,"l":19.555,"n":495,"o":19.575,"t":"2026-10-16T18:05:00Z","v":58761,"vw":19.573592},{"c":19.535,"h":19.585,"l":19.53,"n":556,"o":19.58,"t":"2026-10-16T18:10:00Z","v":46300,"vw":19.554916},{"c":19.535,"h":19.55,"l":19.52,"n":689,"o":19.535,"t":"2026-10-16T18:15:00Z","v":42034,"vw":19.534607},{"c":19.55,"h":19.55,"l":19.5012,"n":667,"o":19.53,"t":"2026-10-16T18:20:00Z","v":50197,"vw":19.523866},{"c":19.545,"h":19.565,"l":19.535,"n":624,"o":19.55,"t":"2026-10-16T18:25:00Z","v":54252,"vw":19.550068},{"c":19.54,"h":19.55,"l":19.525,"n":438,"o":19.545,"t":"2026-10-16T18:30:00Z","v":59894,"vw":19.540976},{"c":19.56,"h":19.57,"l":19.525,"n":708,"o":19.545,"t":"2026-10-16T18:35:00Z","v":103037,"vw":19.549658},{"c":19.57,"h":19.57,"l":19.555,"n":345,"o":19.5612,"t":"2026-10-16T18:40:00Z","v":37628,"vw":19.563067},{"c":19.565,"h":19.5798,"l":19.5601,"n":415,"o":19.57,"t":"2026-10-16T18:45:00Z","v":47842,"vw":19.570495},{"c":19.555,"h":19.565,"l":19.55,"n":400,"o":19.565,"t":"2026-10-16T18:50:00Z","v":57418,"vw":19.556499},{"c":19.565,"h":19.57,"l":19.54,"n":531,"o":19.555,"t":"2026-10-16T18:55:00Z","v":44476,"vw":19.554729},{"c":19.605,"h":19.625,"l":19.565,"n":743,"o":19.565,"t":"2026-10-16T19:00:00Z","v":78736,"vw":19.601921},{"c":19.595,"h":19.615,"l":19.595,"n":672,"o":19.605,"t":"2026-10-16T19:05:00Z","v":66565,"vw":19.604713},{"c":19.64,"h":19.64,"l":19.595,"n":684,"o":19.595,"t":"2026-10-16T19:10:00Z","v":230135,"vw":19.618094},{"c":19.59,"h":19.6519,"l":19.575,"n":1707,"o":19.64,"t":"2026-10-16T19:15:00Z","v":498952,"vw":19.636256},{"c":19.62,"h":19.6298,"l":19.595,"n":677,"o":19.595,"t":"2026-10-16T19:20:00Z","v":64615,"vw":19.608639},{"c":19.609,"h":19.625,"l":19.59,"n":770,"o":19.615,"t":"2026-10-16T19:25:00Z","v":85787,"vw":19.607792},{"c":19.63,"h":19.64,"l":19.6,"n":1009,"o":19.6,"t":"2026-10-16T19:30:00Z","v":115674,"vw":19.624165},{"c":19.635,"h":19.639,"l":19.605,"n":990,"o":19.635,"t":"2026-10-16T19:35:00Z","v":110846,"vw":19.622821},{"c":19.645,"h":19.645,"l":19.62,"n":1027,"o":19.635,"t":"2026-10-16T19:40:00Z","v":108421,"vw":19.632475},{"c":19.595,"h":19.65,"l":19.585,"n":1262,"o":19.64,"t":"2026-10-16T19:45:00Z","v":162079,"vw":19.618836},{"c":19.615,"h":19.635,"l":19.6,"n":1759,"o":19.6,"t":"2026-10-16T19:50:00Z","v":272168,"vw":19.622005},{"c":19.615,"h":19.68,"l":19.595,"n":4898,"o":19.61,"t":"2026-10-16T19:55:00Z","v":895125,"vw":19.640127},{"c":19.61,"h":19.61,"l":19.61,"n":63,"o":19.61,"t":"2026-10-16T20:00:00Z","v":2192482,"vw":19.61},{"c":19.7888,"h":19.7888,"l":19.7888,"n":1,"o":19.7888,"t":"2026-10-16T20:35:00Z","v":100,"vw":19.7888},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-10-16T20:50:00Z","v":100,"vw":19.79},{"c":19.7,"h":19.7,"l":19.7,"n":3,"o":19.7,"t":"2026-10-16T22:45:00Z","v":3500,"vw":19.7},{"c":19.63,"h":19.65,"l":19.63,"n":11,"o":19.65,"t":"2026-10-16T22:55:00Z","v":4000,"vw":19.635},{"c":19.74,"h":19.74,"l":19.74,"n":5,"o":19.74,"t":"2026-10-19T11:00:00Z","v":202,"vw":19.74},{"c":19.64,"h":19.64,"l":19.64,"n":2,"o":19.64,"t":"2026-10-19T11:10:00Z","v":700,"vw":19.64},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-19T11:45:00Z","v":550,"vw":19.63},{"c":19.59,"h":19.63,"l":19.59,"n":4,"o":19.63,"t":"2026-10-19T12:15:00Z","v":2215,"vw":19.612059},{"c":19.55,"h":19.55,"l":19.55,"n":3,"o":19.55,"t":"2026-10-19T12:50:00Z","v":227,"vw":19.55},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-19T12:55:00Z","v":100,"vw":19.55},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-19T13:10:00Z","v":100,"vw":19.58},{"c":19.48,"h":19.77,"l":19.48,"n":21,"o":19.75,"t":"2026-10-19T13:25:00Z","v":1444,"vw":19.628571},{"c":19.475,"h":19.5629,"l":19.4499,"n":404,"o":19.52,"t":"2026-10-19T13:30:00Z","v":105839,"vw":19.511924},{"c":19.49,"h":19.52,"l":19.46,"n":291,"o":19.47,"t":"2026-10-19T13:35:00Z","v":43175,"vw":19.490821},{"c":19.43,"h":19.515,"l":19.43,"n":388,"o":19.495,"t":"2026-10-19T13:40:00Z","v":41274,"vw":19.471508},{"c":19.43,"h":19.465,"l":19.42,"n":248,"o":19.435,"t":"2026-10-19T13:45:00Z","v":20085,"vw":19.436083},{"c":19.39,"h":19.43,"l":19.39,"n":392,"o":19.429,"t":"2026-10-19T13:50:00Z","v":41649,"vw":19.405889},{"c":19.425,"h":19.425,"l":19.38,"n":334,"o":19.385,"t":"2026-10-19T13:55:00Z","v":26232,"vw":19.401545},{"c":19.455,"h":19.455,"l":19.42,"n":445,"o":19.425,"t":"2026-10-19T14:00:00Z","v":37163,"vw":19.435303},{"c":19.4636,"h":19.48,"l":19.435,"n":375,"o":19.45,"t":"2026-10-19T14:05:00Z","v":24960,"vw":19.45728},{"c":19.465,"h":19.49,"l":19.445,"n":623,"o":19.47,"t":"2026-10-19T14:10:00Z","v":76260,"vw":19.466677},{"c":19.47,"h":19.4997,"l":19.455,"n":347,"o":19.46,"t":"2026-10-19T14:15:00Z","v":25955,"vw":19.47649},{"c":19.41,"h":19.46,"l":19.4,"n":559,"o":19.46,"t":"2026-10-19T14:20:00Z","v":42734,"vw":19.433697},{"c":19.435,"h":19.435,"l":19.395,"n":400,"o":19.41,"t":"2026-10-19T14:25:00Z","v":36758,"vw":19.414074},{"c":19.4,"h":19.435,"l":19.4,"n":429,"o":19.425,"t":"2026-10-19T14:30:00Z","v":27456,"vw":19.422576},{"c":19.385,"h":19.405,"l":19.375,"n":779,"o":19.4,"t":"2026-10-19T14:35:00Z","v":73890,"vw":19.390958},{"c":19.365,"h":19.38,"l":19.35,"n":413,"o":19.38,"t":"2026-10-19T14:40:00Z","v":37626,"vw":19.36431},{"c":19.355,"h":19.37,"l":19.34,"n":481,"o":19.365,"t":"2026-10-19T14:45:00Z","v":48766,"vw":19.354483},{"c":19.3399,"h":19.38,"l":19.3399,"n":624,"o":19.355,"t":"2026-10-19T14:50:00Z","v":54841,"vw":19.360122},{"c":19.355,"h":19.36,"l":19.335,"n":405,"o":19.3388,"t":"2026-10-19T14:55:00Z","v":26932,"vw":19.346669},{"c":19.3811,"h":19.39,"l":19.3588,"n":373,"o":19.3588,"t":"2026-10-19T15:00:00Z","v":31016,"vw":19.373854},{"c":19.385,"h":19.3853,"l":19.36,"n":463,"o":19.3801,"t":"2026-10-19T15:05:00Z","v":50198,"vw":19.37342},{"c":19.405,"h":19.42,"l":19.38,"n":388,"o":19.385,"t":"2026-10-19T15:10:00Z","v":64524,"vw":19.405928},{"c":19.42,"h":19.43,"l":19.4001,"n":481,"o":19.405,"t":"2026-10-19T15:15:00Z","v":52327,"vw":19.415031},{"c":19.415,"h":19.43,"l":19.41,"n":444,"o":19.425,"t":"2026-10-19T15:20:00Z","v":47557,"vw":19.421798},{"c":19.425,"h":19.43,"l":19.39,"n":546,"o":19.41,"t":"2026-10-19T15:25:00Z","v":49406,"vw":19.40879},{"c":19.415,"h":19.44,"l":19.41,"n":437,"o":19.425,"t":"2026-10-19T15:30:00Z","v":51821,"vw":19.426505},{"c":19.424,"h":19.435,"l":19.4199,"n":307,"o":19.42,"t":"2026-10-19T15:35:00Z","v":25791,"vw":19.425006},{"c":19.405,"h":19.425,"l":19.4,"n":266,"o":19.425,"t":"2026-10-19T15:40:00Z","v":33708,"vw":19.410209},{"c":19.405,"h":19.45,"l":19.4,"n":576,"o":19.405,"t":"2026-10-19T15:45:00Z","v":72053,"vw":19.420074},{"c":19.395,"h":19.415,"l":19.385,"n":432,"o":19.405,"t":"2026-10-19T15:50:00Z","v":46201,"vw":19.400796},{"c":19.39,"h":19.4,"l":19.38,"n":318,"o":19.39,"t":"2026-10-19T15:55:00Z","v":25500,"vw":19.390945},{"c":19.365,"h":19.385,"l":19.33,"n":419,"o":19.385,"t":"2026-10-19T16:00:00Z","v":38257,"vw":19.356216},{"c":19.355,"h":19.365,"l":19.34,"n":392,"o":19.365,"t":"2026-10-19T16:05:00Z","v":63642,"vw":19.357411},{"c":19.355,"h":19.36,"l":19.345,"n":260,"o":19.35,"t":"2026-10-19T16:10:00Z","v":23406,"vw":19.350535},{"c":19.35,"h":19.36,"l":19.34,"n":312,"o":19.35,"t":"2026-10-19T16:15:00Z","v":27129,"vw":19.351822},{"c":19.355,"h":19.365,"l":19.35,"n":399,"o":19.36,"t":"2026-10-19T16:20:00Z","v":28777,"vw":19.358397},{"c":19.345,"h":19.355,"l":19.3299,"n":394,"o":19.35,"t":"2026-10-19T16:25:00Z","v":33695,"vw":19.342952},{"c":19.34,"h":19.345,"l":19.32,"n":383,"o":19.345,"t":"2026-10-19T16:30:00Z","v":33842,"vw":19.33344},{"c":19.3389,"h":19.3389,"l":19.32,"n":278,"o":19.335,"t":"2026-10-19T16:35:00Z","v":21092,"vw":19.327176},{"c":19.345,"h":19.3456,"l":19.33,"n":209,"o":19.335,"t":"2026-10-19T16:40:00Z","v":12593,"vw":19.339749},{"c":19.365,"h":19.365,"l":19.34,"n":382,"o":19.345,"t":"2026-10-19T16:45:00Z","v":44880,"vw":19.348148},{"c":19.355,"h":19.37,"l":19.355,"n":249,"o":19.365,"t":"2026-10-19T16:50:00Z","v":11817,"vw":19.36334},{"c":19.335,"h":19.36,"l":19.33,"n":336,"o":19.35,"t":"2026-10-19T16:55:00Z","v":26862,"vw":19.345032},{"c":19.32,"h":19.335,"l":19.32,"n":360,"o":19.33,"t":"2026-10-19T17:00:00Z","v":24085,"vw":19.329091},{"c":19.325,"h":19.335,"l":19.32,"n":403,"o":19.325,"t":"2026-10-19T17:05:00Z","v":37522,"vw":19.32828},{"c":19.334,"h":19.335,"l":19.32,"n":352,"o":19.325,"t":"2026-10-19T17:10:00Z","v":35353,"vw":19.329258},{"c":19.325,"h":19.3399,"l":19.32,"n":265,"o":19.335,"t":"2026-10-19T17:15:00Z","v":19790,"vw":19.3278},{"c":19.3088,"h":19.33,"l":19.305,"n":670,"o":19.325,"t":"2026-10-19T17:20:00Z","v":85590,"vw":19.318138},{"c":19.325,"h":19.33,"l":19.305,"n":402,"o":19.305,"t":"2026-10-19T17:25:00Z","v":45347,"vw":19.318065},{"c":19.325,"h":19.35,"l":19.32,"n":540,"o":19.325,"t":"2026-10-19T17:30:00Z","v":83800,"vw":19.330028},{"c":19.324,"h":19.335,"l":19.31,"n":502,"o":19.325,"t":"2026-10-19T17:35:00Z","v":106239,"vw":19.322834},{"c":19.355,"h":19.36,"l":19.32,"n":482,"o":19.325,"t":"2026-10-19T17:40:00Z","v":37442,"vw":19.339894},{"c":19.36,"h":19.36,"l":19.345,"n":337,"o":19.355,"t":"2026-10-19T17:45:00Z","v":23192,"vw":19.353533},{"c":19.37,"h":19.375,"l":19.35,"n":444,"o":19.355,"t":"2026-10-19T17:50:00Z","v":30753,"vw":19.365879},{"c":19.385,"h":19.39,"l":19.365,"n":275,"o":19.365,"t":"2026-10-19T17:55:00Z","v":37829,"vw":19.381548},{"c":19.385,"h":19.395,"l":19.37,"n":548,"o":19.385,"t":"2026-10-19T18:00:00Z","v":56175,"vw":19.382403},{"c":19.395,"h":19.405,"l":19.385,"n":353,"o":19.385,"t":"2026-10-19T18:05:00Z","v":23526,"vw":19.393866},{"c":19.375,"h":19.4,"l":19.37,"n":234,"o":19.395,"t":"2026-10-19T18:10:00Z","v":24165,"vw":19.388427},{"c":19.375,"h":19.38,"l":19.37,"n":256,"o":19.37,"t":"2026-10-19T18:15:00Z","v":29679,"vw":19.375053},{"c":19.385,"h":19.41,"l":19.375,"n":860,"o":19.38,"t":"2026-10-19T18:20:00Z","v":100327,"vw":19.391755},{"c":19.37,"h":19.395,"l":19.37,"n":394,"o":19.385,"t":"2026-10-19T18:25:00Z","v":30344,"vw":19.384942},{"c":19.375,"h":19.38,"l":19.365,"n":320,"o":19.375,"t":"2026-10-19T18:30:00Z","v":23139,"vw":19.373823},{"c":19.38,"h":19.39,"l":19.375,"n":379,"o":19.375,"t":"2026-10-19T18:35:00Z","v":29484,"vw":19.381933},{"c":19.365,"h":19.385,"l":19.35,"n":498,"o":19.38,"t":"2026-10-19T18:40:00Z","v":56522,"vw":19.367611},{"c":19.345,"h":19.37,"l":19.345,"n":356,"o":19.37,"t":"2026-10-19T18:45:00Z","v":28377,"vw":19.358375},{"c":19.355,"h":19.365,"l":19.35,"n":365,"o":19.35,"t":"2026-10-19T18:50:00Z","v":41745,"vw":19.35589},{"c":19.365,"h":19.37,"l":19.35,"n":438,"o":19.355,"t":"2026-10-19T18:55:00Z","v":49179,"vw":19.362082},{"c":19.375,"h":19.39,"l":19.36,"n":400,"o":19.365,"t":"2026-10-19T19:00:00Z","v":65972,"vw":19.378421},{"c":19.325,"h":19.37,"l":19.31,"n":534,"o":19.37,"t":"2026-10-19T19:05:00Z","v":70103,"vw":19.332969},{"c":19.25,"h":19.32,"l":19.25,"n":701,"o":19.32,"t":"2026-10-19T19:10:00Z","v":128041,"vw":19.289038},{"c":19.235,"h":19.26,"l":19.22,"n":1118,"o":19.255,"t":"2026-10-19T19:15:00Z","v":207914,"vw":19.243802},{"c":19.235,"h":19.24,"l":19.21,"n":779,"o":19.2301,"t":"2026-10-19T19:20:00Z","v":123922,"vw":19.230707},{"c":19.235,"h":19.24,"l":19.21,"n":532,"o":19.23,"t":"2026-10-19T19:25:00Z","v":52620,"vw":19.225061},{"c":19.23,"h":19.24,"l":19.21,"n":781,"o":19.235,"t":"2026-10-19T19:30:00Z","v":84910,"vw":19.222895},{"c":19.265,"h":19.27,"l":19.2242,"n":796,"o":19.23,"t":"2026-10-19T19:35:00Z","v":75702,"vw":19.253116},{"c":19.275,"h":19.28,"l":19.26,"n":791,"o":19.265,"t":"2026-10-19T19:40:00Z","v":82531,"vw":19.268555},{"c":19.305,"h":19.31,"l":19.245,"n":1247,"o":19.275,"t":"2026-10-19T19:45:00Z","v":146054,"vw":19.274191},{"c":19.29,"h":19.315,"l":19.29,"n":1146,"o":19.31,"t":"2026-10-19T19:50:00Z","v":144325,"vw":19.299669},{"c":19.2,"h":19.295,"l":19.19,"n":4411,"o":19.295,"t":"2026-10-19T19:55:00Z","v":660436,"vw":19.228717},{"c":19.47,"h":19.47,"l":19.15,"n":92,"o":19.21,"t":"2026-10-19T20:00:00Z","v":1033404,"vw":19.200029},{"c":19.4799,"h":19.4799,"l":19.4799,"n":1,"o":19.4799,"t":"2026-10-19T20:05:00Z","v":130,"vw":19.4799},{"c":19.3782,"h":19.3782,"l":19.3782,"n":1,"o":19.3782,"t":"2026-10-19T21:25:00Z","v":100,"vw":19.3782},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-19T22:55:00Z","v":500,"vw":19.4},{"c":19.21,"h":19.22,"l":19.21,"n":7,"o":19.22,"t":"2026-10-19T23:25:00Z","v":665,"vw":19.216642},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-10-20T09:10:00Z","v":100,"vw":19.28},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-20T10:40:00Z","v":100,"vw":19.3},{"c":19.29,"h":19.29,"l":19.29,"n":1,"o":19.29,"t":"2026-10-20T13:05:00Z","v":249,"vw":19.29},{"c":19.38,"h":19.38,"l":19.38,"n":3,"o":19.38,"t":"2026-10-20T13:25:00Z","v":220,"vw":19.38},{"c":19.27,"h":19.39,"l":19.25,"n":401,"o":19.33,"t":"2026-10-20T13:30:00Z","v":84533,"vw":19.328459},{"c":19.43,"h":19.43,"l":19.27,"n":680,"o":19.28,"t":"2026-10-20T13:35:00Z","v":64645,"vw":19.361184},{"c":19.45,"h":19.5,"l":19.4,"n":746,"o":19.43,"t":"2026-10-20T13:40:00Z","v":81505,"vw":19.454755},{"c":19.49,"h":19.53,"l":19.45,"n":575,"o":19.45,"t":"2026-10-20T13:45:00Z","v":47014,"vw":19.49008},{"c":19.4601,"h":19.52,"l":19.43,"n":479,"o":19.49,"t":"2026-10-20T13:50:00Z","v":48276,"vw":19.484957},{"c":19.475,"h":19.48,"l":19.43,"n":534,"o":19.46,"t":"2026-10-20T13:55:00Z","v":65076,"vw":19.464844},{"c":19.37,"h":19.475,"l":19.3513,"n":610,"o":19.475,"t":"2026-10-20T14:00:00Z","v":55881,"vw":19.420924},{"c":19.39,"h":19.405,"l":19.355,"n":652,"o":19.37,"t":"2026-10-20T14:05:00Z","v":42601,"vw":19.38081},{"c":19.355,"h":19.4,"l":19.34,"n":609,"o":19.395,"t":"2026-10-20T14:10:00Z","v":34862,"vw":19.368263},{"c":19.43,"h":19.43,"l":19.355,"n":608,"o":19.3598,"t":"2026-10-20T14:15:00Z","v":47080,"vw":19.376535},{"c":19.49,"h":19.505,"l":19.425,"n":956,"o":19.43,"t":"2026-10-20T14:20:00Z","v":64310,"vw":19.46994},{"c":19.49,"h":19.495,"l":19.445,"n":628,"o":19.49,"t":"2026-10-20T14:25:00Z","v":45661,"vw":19.470909},{"c":19.455,"h":19.51,"l":19.43,"n":883,"o":19.5,"t":"2026-10-20T14:30:00Z","v":73470,"vw":19.463945},{"c":19.405,"h":19.465,"l":19.37,"n":778,"o":19.455,"t":"2026-10-20T14:35:00Z","v":48525,"vw":19.413498},{"c":19.45,"h":19.45,"l":19.4,"n":606,"o":19.41,"t":"2026-10-20T14:40:00Z","v":30322,"vw":19.424094},{"c":19.415,"h":19.455,"l":19.41,"n":669,"o":19.445,"t":"2026-10-20T14:45:00Z","v":36082,"vw":19.428448},{"c":19.475,"h":19.475,"l":19.415,"n":650,"o":19.415,"t":"2026-10-20T14:50:00Z","v":33221,"vw":19.445576},{"c":19.515,"h":19.515,"l":19.47,"n":663,"o":19.48,"t":"2026-10-20T14:55:00Z","v":36829,"vw":19.491776},{"c":19.475,"h":19.52,"l":19.47,"n":696,"o":19.515,"t":"2026-10-20T15:00:00Z","v":36665,"vw":19.4963},{"c":19.465,"h":19.475,"l":19.45,"n":687,"o":19.47,"t":"2026-10-20T15:05:00Z","v":43701,"vw":19.465903},{"c":19.5,"h":19.525,"l":19.465,"n":1103,"o":19.465,"t":"2026-10-20T15:10:00Z","v":100210,"vw":19.492595},{"c":19.505,"h":19.53,"l":19.49,"n":551,"o":19.495,"t":"2026-10-20T15:15:00Z","v":40180,"vw":19.503578},{"c":19.505,"h":19.52,"l":19.495,"n":582,"o":19.505,"t":"2026-10-20T15:20:00Z","v":39892,"vw":19.508732},{"c":19.4735,"h":19.505,"l":19.4735,"n":535,"o":19.5012,"t":"2026-10-20T15:25:00Z","v":26316,"vw":19.490721},{"c":19.4788,"h":19.5,"l":19.455,"n":1000,"o":19.4738,"t":"2026-10-20T15:30:00Z","v":97891,"vw":19.470182},{"c":19.535,"h":19.55,"l":19.465,"n":657,"o":19.475,"t":"2026-10-20T15:35:00Z","v":47901,"vw":19.501842},{"c":19.525,"h":19.55,"l":19.52,"n":656,"o":19.54,"t":"2026-10-20T15:40:00Z","v":62163,"vw":19.538811},{"c":19.465,"h":19.525,"l":19.46,"n":545,"o":19.525,"t":"2026-10-20T15:45:00Z","v":53859,"vw":19.492253},{"c":19.485,"h":19.495,"l":19.46,"n":742,"o":19.465,"t":"2026-10-20T15:50:00Z","v":47828,"vw":19.477529},{"c":19.4543,"h":19.485,"l":19.45,"n":460,"o":19.485,"t":"2026-10-20T15:55:00Z","v":23464,"vw":19.468116},{"c":19.445,"h":19.465,"l":19.44,"n":589,"o":19.455,"t":"2026-10-20T16:00:00Z","v":33861,"vw":19.453539},{"c":19.445,"h":19.465,"l":19.425,"n":531,"o":19.445,"t":"2026-10-20T16:05:00Z","v":38930,"vw":19.447399},{"c":19.455,"h":19.455,"l":19.425,"n":523,"o":19.445,"t":"2026-10-20T16:10:00Z","v":35977,"vw":19.437337},{"c":19.44,"h":19.47,"l":19.44,"n":665,"o":19.455,"t":"2026-10-20T16:15:00Z","v":30346,"vw":19.452748},{"c":19.43,"h":19.45,"l":19.42,"n":606,"o":19.445,"t":"2026-10-20T16:20:00Z","v":33905,"vw":19.436741},{"c":19.435,"h":19.44,"l":19.42,"n":522,"o":19.43,"t":"2026-10-20T16:25:00Z","v":32159,"vw":19.432626},{"c":19.445,"h":19.455,"l":19.435,"n":639,"o":19.44,"t":"2026-10-20T16:30:00Z","v":42503,"vw":19.4471},{"c":19.435,"h":19.46,"l":19.435,"n":511,"o":19.45,"t":"2026-10-20T16:35:00Z","v":29378,"vw":19.448313},{"c":19.43,"h":19.44,"l":19.425,"n":413,"o":19.43,"t":"2026-10-20T16:40:00Z","v":20610,"vw":19.432194},{"c":19.455,"h":19.46,"l":19.425,"n":679,"o":19.425,"t":"2026-10-20T16:45:00Z","v":49161,"vw":19.44558},{"c":19.39,"h":19.455,"l":19.39,"n":702,"o":19.455,"t":"2026-10-20T16:50:00Z","v":83728,"vw":19.433055},{"c":19.385,"h":19.4,"l":19.38,"n":398,"o":19.395,"t":"2026-10-20T16:55:00Z","v":15044,"vw":19.387508},{"c":19.385,"h":19.4,"l":19.38,"n":500,"o":19.39,"t":"2026-10-20T17:00:00Z","v":40293,"vw":19.391218},{"c":19.365,"h":19.3877,"l":19.365,"n":388,"o":19.3877,"t":"2026-10-20T17:05:00Z","v":18819,"vw":19.37289},{"c":19.38,"h":19.38,"l":19.36,"n":534,"o":19.365,"t":"2026-10-20T17:10:00Z","v":33887,"vw":19.369082},{"c":19.365,"h":19.39,"l":19.36,"n":511,"o":19.3725,"t":"2026-10-20T17:15:00Z","v":34570,"vw":19.379698},{"c":19.36,"h":19.37,"l":19.35,"n":499,"o":19.365,"t":"2026-10-20T17:20:00Z","v":24376,"vw":19.361152},{"c":19.345,"h":19.3699,"l":19.3412,"n":442,"o":19.365,"t":"2026-10-20T17:25:00Z","v":28012,"vw":19.349021},{"c":19.335,"h":19.37,"l":19.33,"n":648,"o":19.35,"t":"2026-10-20T17:30:00Z","v":48079,"vw":19.354178},{"c":19.325,"h":19.34,"l":19.315,"n":522,"o":19.33,"t":"2026-10-20T17:35:00Z","v":29689,"vw":19.325312},{"c":19.345,"h":19.35,"l":19.325,"n":467,"o":19.33,"t":"2026-10-20T17:40:00Z","v":18609,"vw":19.333375},{"c":19.335,"h":19.35,"l":19.33,"n":468,"o":19.34,"t":"2026-10-20T17:45:00Z","v":26930,"vw":19.338814},{"c":19.3599,"h":19.36,"l":19.335,"n":480,"o":19.335,"t":"2026-10-20T17:50:00Z","v":23399,"vw":19.346308},{"c":19.37,"h":19.375,"l":19.35,"n":450,"o":19.35,"t":"2026-10-20T17:55:00Z","v":34585,"vw":19.360161},{"c":19.365,"h":19.37,"l":19.355,"n":363,"o":19.365,"t":"2026-10-20T18:00:00Z","v":23106,"vw":19.361501},{"c":19.36,"h":19.37,"l":19.35,"n":652,"o":19.365,"t":"2026-10-20T18:05:00Z","v":43090,"vw":19.361801},{"c":19.375,"h":19.38,"l":19.355,"n":395,"o":19.355,"t":"2026-10-20T18:10:00Z","v":22956,"vw":19.36716},{"c":19.375,"h":19.38,"l":19.37,"n":358,"o":19.375,"t":"2026-10-20T18:15:00Z","v":16763,"vw":19.375293},{"c":19.355,"h":19.39,"l":19.345,"n":847,"o":19.375,"t":"2026-10-20T18:20:00Z","v":86824,"vw":19.370692},{"c":19.375,"h":19.375,"l":19.355,"n":480,"o":19.355,"t":"2026-10-20T18:25:00Z","v":30081,"vw":19.364717},{"c":19.415,"h":19.425,"l":19.37,"n":670,"o":19.375,"t":"2026-10-20T18:30:00Z","v":89318,"vw":19.399598},{"c":19.405,"h":19.4199,"l":19.4,"n":446,"o":19.4188,"t":"2026-10-20T18:35:00Z","v":30085,"vw":19.408709},{"c":19.395,"h":19.41,"l":19.385,"n":543,"o":19.405,"t":"2026-10-20T18:40:00Z","v":44219,"vw":19.398028},{"c":19.42,"h":19.42,"l":19.395,"n":511,"o":19.3986,"t":"2026-10-20T18:45:00Z","v":30718,"vw":19.402092},{"c":19.395,"h":19.425,"l":19.395,"n":571,"o":19.415,"t":"2026-10-20T18:50:00Z","v":51525,"vw":19.415719},{"c":19.385,"h":19.4,"l":19.365,"n":653,"o":19.39,"t":"2026-10-20T18:55:00Z","v":60377,"vw":19.382451},{"c":19.395,"h":19.41,"l":19.39,"n":566,"o":19.39,"t":"2026-10-20T19:00:00Z","v":42635,"vw":19.401565},{"c":19.4,"h":19.405,"l":19.39,"n":622,"o":19.395,"t":"2026-10-20T19:05:00Z","v":49861,"vw":19.396966},{"c":19.395,"h":19.4,"l":19.38,"n":608,"o":19.395,"t":"2026-10-20T19:10:00Z","v":37411,"vw":19.39029},{"c":19.405,"h":19.405,"l":19.39,"n":663,"o":19.395,"t":"2026-10-20T19:15:00Z","v":42530,"vw":19.401915},{"c":19.415,"h":19.43,"l":19.4,"n":850,"o":19.41,"t":"2026-10-20T19:20:00Z","v":61942,"vw":19.415364},{"c":19.415,"h":19.429,"l":19.412,"n":707,"o":19.415,"t":"2026-10-20T19:25:00Z","v":51689,"vw":19.42174},{"c":19.4,"h":19.43,"l":19.4,"n":966,"o":19.415,"t":"2026-10-20T19:30:00Z","v":97171,"vw":19.418445},{"c":19.395,"h":19.41,"l":19.38,"n":882,"o":19.41,"t":"2026-10-20T19:35:00Z","v":74184,"vw":19.392114},{"c":19.4213,"h":19.43,"l":19.395,"n":944,"o":19.4,"t":"2026-10-20T19:40:00Z","v":73182,"vw":19.412248},{"c":19.415,"h":19.425,"l":19.39,"n":1016,"o":19.425,"t":"2026-10-20T19:45:00Z","v":97976,"vw":19.404156},{"c":19.35,"h":19.41,"l":19.35,"n":1132,"o":19.41,"t":"2026-10-20T19:50:00Z","v":111306,"vw":19.375066},{"c":19.36,"h":19.365,"l":19.33,"n":3550,"o":19.35,"t":"2026-10-20T19:55:00Z","v":434533,"vw":19.348592},{"c":19.34,"h":19.34,"l":19.34,"n":74,"o":19.34,"t":"2026-10-20T20:00:00Z","v":965458,"vw":19.34},{"c":19.4,"h":19.4,"l":19.37,"n":22,"o":19.38,"t":"2026-10-20T20:10:00Z","v":4413,"vw":19.385702},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-20T20:35:00Z","v":200,"vw":19.4},{"c":19.38,"h":19.38,"l":19.38,"n":1,"o":19.38,"t":"2026-10-20T21:15:00Z","v":100,"vw":19.38},{"c":19.3925,"h":19.3925,"l":19.3925,"n":1,"o":19.3925,"t":"2026-10-20T21:30:00Z","v":500,"vw":19.3925},{"c":19.34,"h":19.35,"l":19.34,"n":9,"o":19.35,"t":"2026-10-21T08:00:00Z","v":754,"vw":19.343138},{"c":19.3,"h":19.35,"l":19.27,"n":421,"o":19.35,"t":"2026-10-21T13:30:00Z","v":69925,"vw":19.326651},{"c":19.3,"h":19.31,"l":19.27,"n":268,"o":19.31,"t":"2026-10-21T13:35:00Z","v":27619,"vw":19.28658},{"c":19.315,"h":19.335,"l":19.26,"n":705,"o":19.295,"t":"2026-10-21T13:40:00Z","v":69418,"vw":19.295672},{"c":19.3,"h":19.345,"l":19.285,"n":532,"o":19.315,"t":"2026-10-21T13:45:00Z","v":59922,"vw":19.318171},{"c":19.35,"h":19.37,"l":19.3,"n":503,"o":19.3,"t":"2026-10-21T13:50:00Z","v":39689,"vw":19.338696},{"c":19.2977,"h":19.35,"l":19.2807,"n":351,"o":19.35,"t":"2026-10-21T13:55:00Z","v":32770,"vw":19.305253},{"c":19.17,"h":19.3,"l":19.17,"n":620,"o":19.295,"t":"2026-10-21T14:00:00Z","v":50080,"vw":19.220075},{"c":19.135,"h":19.17,"l":19.125,"n":511,"o":19.16,"t":"2026-10-21T14:05:00Z","v":48145,"vw":19.150592},{"c":19.185,"h":19.21,"l":19.135,"n":480,"o":19.135,"t":"2026-10-21T14:10:00Z","v":40939,"vw":19.180053},{"c":19.165,"h":19.205,"l":19.15,"n":440,"o":19.19,"t":"2026-10-21T14:15:00Z","v":39224,"vw":19.171752},{"c":19.145,"h":19.165,"l":19.145,"n":347,"o":19.165,"t":"2026-10-21T14:20:00Z","v":32585,"vw":19.156568},{"c":19.13,"h":19.15,"l":19.11,"n":477,"o":19.15,"t":"2026-10-21T14:25:00Z","v":40318,"vw":19.131474},{"c":19.145,"h":19.15,"l":19.12,"n":463,"o":19.125,"t":"2026-10-21T14:30:00Z","v":42171,"vw":19.132136},{"c":19.18,"h":19.19,"l":19.145,"n":531,"o":19.145,"t":"2026-10-21T14:35:00Z","v":36901,"vw":19.172344},{"c":19.165,"h":19.185,"l":19.14,"n":559,"o":19.18,"t":"2026-10-21T14:40:00Z","v":46924,"vw":19.164356},{"c":19.145,"h":19.18,"l":19.12,"n":525,"o":19.16,"t":"2026-10-21T14:45:00Z","v":56524,"vw":19.156024},{"c":19.095,"h":19.145,"l":19.07,"n":576,"o":19.145,"t":"2026-10-21T14:50:00Z","v":48787,"vw":19.104773},{"c":19.055,"h":19.1,"l":19.05,"n":493,"o":19.0991,"t":"2026-10-21T14:55:00Z","v":40699,"vw":19.073943},{"c":19.055,"h":19.06,"l":19.02,"n":398,"o":19.055,"t":"2026-10-21T15:00:00Z","v":47839,"vw":19.043127},{"c":19.075,"h":19.075,"l":19.04,"n":323,"o":19.055,"t":"2026-10-21T15:05:00Z","v":27535,"vw":19.061972},{"c":19.075,"h":19.105,"l":19.07,"n":392,"o":19.08,"t":"2026-10-21T15:10:00Z","v":30886,"vw":19.086254},{"c":19.08,"h":19.095,"l":19.07,"n":466,"o":19.075,"t":"2026-10-21T15:15:00Z","v":37378,"vw":19.082482},{"c":19.085,"h":19.095,"l":19.07,"n":317,"o":19.08,"t":"2026-10-21T15:20:00Z","v":20468,"vw":19.083476},{"c":19.09,"h":19.105,"l":19.06,"n":641,"o":19.085,"t":"2026-10-21T15:25:00Z","v":68872,"vw":19.08196},{"c":19.0528,"h":19.0995,"l":19.05,"n":401,"o":19.085,"t":"2026-10-21T15:30:00Z","v":32019,"vw":19.064617},{"c":19.06,"h":19.06,"l":19.04,"n":489,"o":19.05,"t":"2026-10-21T15:35:00Z","v":43390,"vw":19.050158},{"c":19.03,"h":19.065,"l":19.03,"n":386,"o":19.055,"t":"2026-10-21T15:40:00Z","v":37206,"vw":19.044201},{"c":19.025,"h":19.04,"l":19.02,"n":356,"o":19.035,"t":"2026-10-21T15:45:00Z","v":37461,"vw":19.030799},{"c":19.045,"h":19.045,"l":19.02,"n":421,"o":19.025,"t":"2026-10-21T15:50:00Z","v":36680,"vw":19.034078},{"c":19.055,"h":19.07,"l":19.04,"n":450,"o":19.045,"t":"2026-10-21T15:55:00Z","v":33856,"vw":19.054368},{"c":19.05,"h":19.065,"l":19.04,"n":567,"o":19.06,"t":"2026-10-21T16:00:00Z","v":52967,"vw":19.056645},{"c":19.045,"h":19.075,"l":19.03,"n":565,"o":19.045,"t":"2026-10-21T16:05:00Z","v":53649,"vw":19.055027},{"c":19.05,"h":19.055,"l":19.02,"n":373,"o":19.045,"t":"2026-10-21T16:10:00Z","v":38205,"vw":19.037922},{"c":19.065,"h":19.075,"l":19.05,"n":383,"o":19.05,"t":"2026-10-21T16:15:00Z","v":31339,"vw":19.061572},{"c":19.065,"h":19.075,"l":19.05,"n":332,"o":19.065,"t":"2026-10-21T16:20:00Z","v":25912,"vw":19.062003},{"c":19.075,"h":19.075,"l":19.05,"n":446,"o":19.065,"t":"2026-10-21T16:25:00Z","v":60843,"vw":19.060493},{"c":19.07,"h":19.09,"l":19.07,"n":282,"o":19.0788,"t":"2026-10-21T16:30:00Z","v":28610,"vw":19.075479},{"c":19.13,"h":19.155,"l":19.06,"n":806,"o":19.075,"t":"2026-10-21T16:35:00Z","v":97454,"vw":19.105029},{"c":19.125,"h":19.145,"l":19.08,"n":684,"o":19.14,"t":"2026-10-21T16:40:00Z","v":105767,"vw":19.108666},{"c":19.115,"h":19.1388,"l":19.105,"n":628,"o":19.12,"t":"2026-10-21T16:45:00Z","v":249834,"vw":19.128139},{"c":19.09,"h":19.1177,"l":19.09,"n":427,"o":19.1102,"t":"2026-10-21T16:50:00Z","v":40714,"vw":19.099808},{"c":19.095,"h":19.1199,"l":19.09,"n":554,"o":19.095,"t":"2026-10-21T16:55:00Z","v":76640,"vw":19.101309},{"c":19.075,"h":19.1,"l":19.06,"n":527,"o":19.095,"t":"2026-10-21T17:00:00Z","v":62179,"vw":19.077235},{"c":19.075,"h":19.08,"l":19.06,"n":311,"o":19.075,"t":"2026-10-21T17:05:00Z","v":23234,"vw":19.067513},{"c":19.05,"h":19.075,"l":19.05,"n":312,"o":19.0723,"t":"2026-10-21T17:10:00Z","v":25681,"vw":19.061298},{"c":19.04,"h":19.055,"l":19.03,"n":410,"o":19.055,"t":"2026-10-21T17:15:00Z","v":25288,"vw":19.041583},{"c":19.0601,"h":19.065,"l":19.03,"n":430,"o":19.045,"t":"2026-10-21T17:20:00Z","v":31762,"vw":19.048012},{"c":19.08,"h":19.08,"l":19.05,"n":485,"o":19.065,"t":"2026-10-21T17:25:00Z","v":41572,"vw":19.062532},{"c":19.065,"h":19.085,"l":19.065,"n":503,"o":19.0751,"t":"2026-10-21T17:30:00Z","v":44913,"vw":19.076068},{"c":19.07,"h":19.07,"l":19.055,"n":420,"o":19.065,"t":"2026-10-21T17:35:00Z","v":23970,"vw":19.063516},{"c":19.075,"h":19.0899,"l":19.07,"n":362,"o":19.07,"t":"2026-10-21T17:40:00Z","v":26599,"vw":19.077683},{"c":19.085,"h":19.09,"l":19.075,"n":347,"o":19.08,"t":"2026-10-21T17:45:00Z","v":28579,"vw":19.084388},{"c":19.085,"h":19.09,"l":19.07,"n":395,"o":19.085,"t":"2026-10-21T17:50:00Z","v":24416,"vw":19.079537},{"c":19.085,"h":19.1,"l":19.08,"n":460,"o":19.085,"t":"2026-10-21T17:55:00Z","v":29375,"vw":19.089374},{"c":19.085,"h":19.09,"l":19.06,"n":666,"o":19.0895,"t":"2026-10-21T18:00:00Z","v":72346,"vw":19.074044},{"c":19.095,"h":19.1,"l":19.07,"n":382,"o":19.085,"t":"2026-10-21T18:05:00Z","v":35967,"vw":19.08431},{"c":19.105,"h":19.11,"l":19.09,"n":384,"o":19.095,"t":"2026-10-21T18:10:00Z","v":19741,"vw":19.100406},{"c":19.095,"h":19.11,"l":19.0901,"n":412,"o":19.105,"t":"2026-10-21T18:15:00Z","v":33907,"vw":19.102723},{"c":19.075,"h":19.095,"l":19.07,"n":490,"o":19.095,"t":"2026-10-21T18:20:00Z","v":38096,"vw":19.084779},{"c":19.075,"h":19.085,"l":19.07,"n":516,"o":19.075,"t":"2026-10-21T18:25:00Z","v":50580,"vw":19.076493},{"c":19.0699,"h":19.075,"l":19.06,"n":400,"o":19.075,"t":"2026-10-21T18:30:00Z","v":39051,"vw":19.065225},{"c":19.06,"h":19.065,"l":19.055,"n":422,"o":19.065,"t":"2026-10-21T18:35:00Z","v":29345,"vw":19.061302},{"c":19.025,"h":19.065,"l":19.02,"n":494,"o":19.065,"t":"2026-10-21T18:40:00Z","v":41960,"vw":19.051277},{"c":19.005,"h":19.03,"l":19,"n":775,"o":19.025,"t":"2026-10-21T18:45:00Z","v":87942,"vw":19.015229},{"c":19.015,"h":19.02,"l":18.985,"n":615,"o":19.005,"t":"2026-10-21T18:50:00Z","v":95771,"vw":19.00434},{"c":18.9699,"h":19.02,"l":18.96,"n":830,"o":19.02,"t":"2026-10-21T18:55:00Z","v":121577,"vw":18.987633},{"c":18.91,"h":18.97,"l":18.892,"n":1412,"o":18.965,"t":"2026-10-21T19:00:00Z","v":261032,"vw":18.929935},{"c":18.915,"h":18.96,"l":18.885,"n":1082,"o":18.905,"t":"2026-10-21T19:05:00Z","v":172238,"vw":18.923868},{"c":18.94,"h":18.949,"l":18.905,"n":656,"o":18.91,"t":"2026-10-21T19:10:00Z","v":88385,"vw":18.933027},{"c":19.005,"h":19.005,"l":18.935,"n":709,"o":18.935,"t":"2026-10-21T19:15:00Z","v":96605,"vw":18.959367},{"c":19.005,"h":19.025,"l":18.99,"n":824,"o":19.01,"t":"2026-10-21T19:20:00Z","v":104223,"vw":19.005839},{"c":19.015,"h":19.015,"l":18.995,"n":721,"o":19.005,"t":"2026-10-21T19:25:00Z","v":67696,"vw":19.004225},{"c":19.005,"h":19.02,"l":18.98,"n":796,"o":19.015,"t":"2026-10-21T19:30:00Z","v":80178,"vw":18.999059},{"c":19.005,"h":19.02,"l":18.98,"n":779,"o":19.005,"t":"2026-10-21T19:35:00Z","v":75532,"vw":19.000043},{"c":18.985,"h":19.0051,"l":18.975,"n":739,"o":19.005,"t":"2026-10-21T19:40:00Z","v":68263,"vw":18.988812},{"c":18.995,"h":18.995,"l":18.965,"n":1204,"o":18.985,"t":"2026-10-21T19:45:00Z","v":154092,"vw":18.979302},{"c":18.955,"h":19,"l":18.955,"n":1167,"o":18.995,"t":"2026-10-21T19:50:00Z","v":112537,"vw":18.980679},{"c":18.965,"h":19,"l":18.95,"n":3887,"o":18.96,"t":"2026-10-21T19:55:00Z","v":553484,"vw":18.969594},{"c":18.98,"h":18.98,"l":18.98,"n":73,"o":18.98,"t":"2026-10-21T20:00:00Z","v":1052480,"vw":18.98},{"c":18.9488,"h":18.9488,"l":18.9488,"n":1,"o":18.9488,"t":"2026-10-21T20:05:00Z","v":425,"vw":18.9488},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-21T21:10:00Z","v":674,"vw":19},{"c":19.22,"h":19.22,"l":19.22,"n":1,"o":19.22,"t":"2026-10-21T21:25:00Z","v":1000,"vw":19.22},{"c":19.0265,"h":19.04,"l":19.0265,"n":2,"o":19.04,"t":"2026-10-21T21:30:00Z","v":1150,"vw":19.030022},{"c":19.1828,"h":19.1828,"l":19.1828,"n":1,"o":19.1828,"t":"2026-10-21T23:05:00Z","v":500,"vw":19.1828},{"c":19.01,"h":19.01,"l":19.01,"n":2,"o":19.01,"t":"2026-10-22T08:00:00Z","v":321,"vw":19.01},{"c":19.05,"h":19.05,"l":19.05,"n":2,"o":19.05,"t":"2026-10-22T08:25:00Z","v":377,"vw":19.05},{"c":19.01,"h":19.01,"l":19.01,"n":2,"o":19.01,"t":"2026-10-22T11:15:00Z","v":102,"vw":19.01},{"c":19.12,"h":19.12,"l":19.11,"n":7,"o":19.11,"t":"2026-10-22T11:20:00Z","v":548,"vw":19.115204},{"c":19.11,"h":19.11,"l":19.11,"n":2,"o":19.11,"t":"2026-10-22T11:30:00Z","v":168,"vw":19.11},{"c":18.88,"h":18.94,"l":18.88,"n":16,"o":18.94,"t":"2026-10-22T12:35:00Z","v":1972,"vw":18.894172},{"c":19,"h":19,"l":19,"n":4,"o":19,"t":"2026-10-22T13:25:00Z","v":3019,"vw":19},{"c":19.14,"h":19.15,"l":18.95,"n":386,"o":18.97,"t":"2026-10-22T13:30:00Z","v":129546,"vw":19.037512},{"c":19.15,"h":19.205,"l":19.1296,"n":221,"o":19.1296,"t":"2026-10-22T13:35:00Z","v":32408,"vw":19.170246},{"c":19.265,"h":19.3,"l":19.16,"n":916,"o":19.16,"t":"2026-10-22T13:40:00Z","v":111029,"vw":19.257298},{"c":19.49,"h":19.5,"l":19.25,"n":876,"o":19.26,"t":"2026-10-22T13:45:00Z","v":104235,"vw":19.408929},{"c":19.41,"h":19.515,"l":19.395,"n":822,"o":19.485,"t":"2026-10-22T13:50:00Z","v":149691,"vw":19.46048},{"c":19.445,"h":19.45,"l":19.39,"n":394,"o":19.41,"t":"2026-10-22T13:55:00Z","v":22945,"vw":19.414428},{"c":19.47,"h":19.515,"l":19.45,"n":710,"o":19.45,"t":"2026-10-22T14:00:00Z","v":55374,"vw":19.472821},{"c":19.485,"h":19.505,"l":19.46,"n":598,"o":19.47,"t":"2026-10-22T14:05:00Z","v":43312,"vw":19.484615},{"c":19.565,"h":19.57,"l":19.485,"n":497,"o":19.485,"t":"2026-10-22T14:10:00Z","v":52101,"vw":19.519123},{"c":19.665,"h":19.67,"l":19.565,"n":852,"o":19.565,"t":"2026-10-22T14:15:00Z","v":82411,"vw":19.613715},{"c":19.675,"h":19.695,"l":19.665,"n":612,"o":19.67,"t":"2026-10-22T14:20:00Z","v":62981,"vw":19.679633},{"c":19.64,"h":19.685,"l":19.63,"n":575,"o":19.675,"t":"2026-10-22T14:25:00Z","v":70133,"vw":19.660768},{"c":19.535,"h":19.665,"l":19.53,"n":555,"o":19.64,"t":"2026-10-22T14:30:00Z","v":53330,"vw":19.601215},{"c":19.57,"h":19.575,"l":19.53,"n":586,"o":19.535,"t":"2026-10-22T14:35:00Z","v":55279,"vw":19.55341},{"c":19.585,"h":19.62,"l":19.5499,"n":722,"o":19.57,"t":"2026-10-22T14:40:00Z","v":70978,"vw":19.591046},{"c":19.65,"h":19.68,"l":19.585,"n":645,"o":19.585,"t":"2026-10-22T14:45:00Z","v":101229,"vw":19.642363},{"c":19.68,"h":19.69,"l":19.6412,"n":428,"o":19.6475,"t":"2026-10-22T14:50:00Z","v":44972,"vw":19.667287},{"c":19.695,"h":19.725,"l":19.685,"n":568,"o":19.69,"t":"2026-10-22T14:55:00Z","v":63260,"vw":19.704318},{"c":19.66,"h":19.71,"l":19.635,"n":531,"o":19.695,"t":"2026-10-22T15:00:00Z","v":46155,"vw":19.675698},{"c":19.645,"h":19.67,"l":19.615,"n":438,"o":19.67,"t":"2026-10-22T15:05:00Z","v":36368,"vw":19.638121},{"c":19.68,"h":19.69,"l":19.645,"n":365,"o":19.65,"t":"2026-10-22T15:10:00Z","v":39346,"vw":19.66194},{"c":19.65,"h":19.685,"l":19.65,"n":536,"o":19.675,"t":"2026-10-22T15:15:00Z","v":68361,"vw":19.663068},{"c":19.695,"h":19.6985,"l":19.64,"n":499,"o":19.655,"t":"2026-10-22T15:20:00Z","v":158859,"vw":19.662329},{"c":19.6402,"h":19.695,"l":19.62,"n":638,"o":19.69,"t":"2026-10-22T15:25:00Z","v":71070,"vw":19.65174},{"c":19.685,"h":19.695,"l":19.64,"n":471,"o":19.64,"t":"2026-10-22T15:30:00Z","v":44632,"vw":19.666782},{"c":19.675,"h":19.695,"l":19.65,"n":588,"o":19.685,"t":"2026-10-22T15:35:00Z","v":55109,"vw":19.672131},{"c":19.66,"h":19.685,"l":19.64,"n":462,"o":19.68,"t":"2026-10-22T15:40:00Z","v":68330,"vw":19.659562},{"c":19.745,"h":19.7592,"l":19.66,"n":637,"o":19.666,"t":"2026-10-22T15:45:00Z","v":188244,"vw":19.68602},{"c":19.785,"h":19.81,"l":19.74,"n":686,"o":19.75,"t":"2026-10-22T15:50:00Z","v":98501,"vw":19.773453},{"c":19.805,"h":19.805,"l":19.7701,"n":469,"o":19.79,"t":"2026-10-22T15:55:00Z","v":70723,"vw":19.786228},{"c":19.795,"h":19.805,"l":19.7801,"n":379,"o":19.8,"t":"2026-10-22T16:00:00Z","v":39056,"vw":19.795719},{"c":19.79,"h":19.795,"l":19.765,"n":347,"o":19.795,"t":"2026-10-22T16:05:00Z","v":30698,"vw":19.781398},{"c":19.755,"h":19.805,"l":19.75,"n":362,"o":19.79,"t":"2026-10-22T16:10:00Z","v":40913,"vw":19.787326},{"c":19.805,"h":19.81,"l":19.76,"n":566,"o":19.76,"t":"2026-10-22T16:15:00Z","v":61888,"vw":19.788915},{"c":19.805,"h":19.82,"l":19.775,"n":2021,"o":19.805,"t":"2026-10-22T16:20:00Z","v":356573,"vw":19.786942},{"c":19.795,"h":19.82,"l":19.78,"n":455,"o":19.805,"t":"2026-10-22T16:25:00Z","v":76844,"vw":19.800294},{"c":19.8112,"h":19.84,"l":19.7901,"n":872,"o":19.795,"t":"2026-10-22T16:30:00Z","v":181918,"vw":19.80941},{"c":19.825,"h":19.84,"l":19.81,"n":658,"o":19.815,"t":"2026-10-22T16:35:00Z","v":106875,"vw":19.823485},{"c":19.805,"h":19.825,"l":19.795,"n":416,"o":19.825,"t":"2026-10-22T16:40:00Z","v":37386,"vw":19.811649},{"c":19.81,"h":19.82,"l":19.78,"n":727,"o":19.805,"t":"2026-10-22T16:45:00Z","v":75612,"vw":19.798906},{"c":19.825,"h":19.84,"l":19.805,"n":547,"o":19.805,"t":"2026-10-22T16:50:00Z","v":51762,"vw":19.824711},{"c":19.805,"h":19.83,"l":19.79,"n":466,"o":19.83,"t":"2026-10-22T16:55:00Z","v":30697,"vw":19.810194},{"c":19.775,"h":19.805,"l":19.765,"n":449,"o":19.805,"t":"2026-10-22T17:00:00Z","v":34258,"vw":19.788304},{"c":19.745,"h":19.785,"l":19.725,"n":643,"o":19.775,"t":"2026-10-22T17:05:00Z","v":272205,"vw":19.749574},{"c":19.745,"h":19.77,"l":19.745,"n":478,"o":19.745,"t":"2026-10-22T17:10:00Z","v":29321,"vw":19.754646},{"c":19.705,"h":19.75,"l":19.7,"n":542,"o":19.74,"t":"2026-10-22T17:15:00Z","v":75953,"vw":19.734578},{"c":19.675,"h":19.71,"l":19.67,"n":437,"o":19.705,"t":"2026-10-22T17:20:00Z","v":65880,"vw":19.693801},{"c":19.685,"h":19.7,"l":19.67,"n":598,"o":19.675,"t":"2026-10-22T17:25:00Z","v":47066,"vw":19.684206},{"c":19.715,"h":19.73,"l":19.68,"n":449,"o":19.68,"t":"2026-10-22T17:30:00Z","v":35739,"vw":19.699477},{"c":19.725,"h":19.735,"l":19.705,"n":456,"o":19.715,"t":"2026-10-22T17:35:00Z","v":36299,"vw":19.719844},{"c":19.73,"h":19.73,"l":19.705,"n":393,"o":19.72,"t":"2026-10-22T17:40:00Z","v":29197,"vw":19.714645},{"c":19.695,"h":19.725,"l":19.685,"n":574,"o":19.72,"t":"2026-10-22T17:45:00Z","v":76385,"vw":19.704467},{"c":19.68,"h":19.715,"l":19.665,"n":658,"o":19.695,"t":"2026-10-22T17:50:00Z","v":80340,"vw":19.698039},{"c":19.69,"h":19.735,"l":19.685,"n":1392,"o":19.69,"t":"2026-10-22T17:55:00Z","v":227288,"vw":19.710394},{"c":19.625,"h":19.69,"l":19.615,"n":606,"o":19.68,"t":"2026-10-22T18:00:00Z","v":63485,"vw":19.642905},{"c":19.665,"h":19.665,"l":19.63,"n":509,"o":19.63,"t":"2026-10-22T18:05:00Z","v":25813,"vw":19.646037},{"c":19.69,"h":19.7,"l":19.6601,"n":471,"o":19.665,"t":"2026-10-22T18:10:00Z","v":43803,"vw":19.688143},{"c":19.715,"h":19.73,"l":19.695,"n":462,"o":19.695,"t":"2026-10-22T18:15:00Z","v":25420,"vw":19.708179},{"c":19.745,"h":19.755,"l":19.72,"n":610,"o":19.72,"t":"2026-10-22T18:20:00Z","v":61165,"vw":19.737791},{"c":19.73,"h":19.75,"l":19.7,"n":1238,"o":19.75,"t":"2026-10-22T18:25:00Z","v":168883,"vw":19.713748},{"c":19.755,"h":19.755,"l":19.725,"n":747,"o":19.725,"t":"2026-10-22T18:30:00Z","v":274428,"vw":19.748369},{"c":19.73,"h":19.775,"l":19.715,"n":737,"o":19.75,"t":"2026-10-22T18:35:00Z","v":78453,"vw":19.736638},{"c":19.73,"h":19.755,"l":19.7212,"n":497,"o":19.735,"t":"2026-10-22T18:40:00Z","v":35123,"vw":19.736984},{"c":19.74,"h":19.75,"l":19.73,"n":512,"o":19.73,"t":"2026-10-22T18:45:00Z","v":24164,"vw":19.740594},{"c":19.7498,"h":19.765,"l":19.73,"n":504,"o":19.74,"t":"2026-10-22T18:50:00Z","v":72735,"vw":19.748996},{"c":19.795,"h":19.8,"l":19.745,"n":1900,"o":19.745,"t":"2026-10-22T18:55:00Z","v":272803,"vw":19.769902},{"c":19.845,"h":19.86,"l":19.795,"n":813,"o":19.795,"t":"2026-10-22T19:00:00Z","v":81479,"vw":19.826287},{"c":19.835,"h":19.8599,"l":19.805,"n":788,"o":19.845,"t":"2026-10-22T19:05:00Z","v":119459,"vw":19.829955},{"c":19.77,"h":19.84,"l":19.77,"n":1585,"o":19.83,"t":"2026-10-22T19:10:00Z","v":282318,"vw":19.80255},{"c":19.785,"h":19.79,"l":19.735,"n":988,"o":19.775,"t":"2026-10-22T19:15:00Z","v":125817,"vw":19.767615},{"c":19.77,"h":19.805,"l":19.765,"n":686,"o":19.785,"t":"2026-10-22T19:20:00Z","v":72960,"vw":19.786016},{"c":19.755,"h":19.78,"l":19.755,"n":797,"o":19.77,"t":"2026-10-22T19:25:00Z","v":87348,"vw":19.767078},{"c":19.73,"h":19.76,"l":19.71,"n":888,"o":19.75,"t":"2026-10-22T19:30:00Z","v":122411,"vw":19.736884},{"c":19.72,"h":19.735,"l":19.695,"n":981,"o":19.735,"t":"2026-10-22T19:35:00Z","v":74906,"vw":19.71259},{"c":19.765,"h":19.77,"l":19.73,"n":1633,"o":19.73,"t":"2026-10-22T19:40:00Z","v":277816,"vw":19.750349},{"c":19.755,"h":19.77,"l":19.705,"n":1497,"o":19.76,"t":"2026-10-22T19:45:00Z","v":226782,"vw":19.744815},{"c":19.825,"h":19.835,"l":19.75,"n":2130,"o":19.755,"t":"2026-10-22T19:50:00Z","v":365996,"vw":19.80013},{"c":19.805,"h":19.86,"l":19.78,"n":5525,"o":19.825,"t":"2026-10-22T19:55:00Z","v":1126205,"vw":19.803309},{"c":19.82,"h":19.82,"l":19.82,"n":89,"o":19.82,"t":"2026-10-22T20:00:00Z","v":1792139,"vw":19.82},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-22T20:15:00Z","v":200,"vw":19.8},{"c":19.81,"h":19.81,"l":19.81,"n":6,"o":19.81,"t":"2026-10-22T20:55:00Z","v":1010,"vw":19.81},{"c":19.8672,"h":19.8672,"l":19.8672,"n":1,"o":19.8672,"t":"2026-10-22T21:25:00Z","v":500,"vw":19.8672},{"c":19.78,"h":19.78,"l":19.78,"n":2,"o":19.78,"t":"2026-10-22T21:30:00Z","v":136,"vw":19.78},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-10-22T21:45:00Z","v":200,"vw":19.76},{"c":19.77,"h":19.77,"l":19.77,"n":1,"o":19.77,"t":"2026-10-22T21:50:00Z","v":200,"vw":19.77},{"c":19.7931,"h":19.7931,"l":19.7931,"n":1,"o":19.7931,"t":"2026-10-22T22:25:00Z","v":400,"vw":19.7931},{"c":19.83,"h":19.83,"l":19.83,"n":1,"o":19.83,"t":"2026-10-22T22:30:00Z","v":900,"vw":19.83},{"c":19.83,"h":19.83,"l":19.83,"n":5,"o":19.83,"t":"2026-10-22T22:50:00Z","v":260,"vw":19.83},{"c":19.7936,"h":19.7936,"l":19.7936,"n":2,"o":19.7936,"t":"2026-10-22T22:55:00Z","v":401,"vw":19.7936},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-10-22T23:20:00Z","v":6000,"vw":19.88}],"history":[{"c":32.29,"h":33.11,"l":32.25,"n":23142,"o":33.01,"t":"2024-10-21T04:00:00Z","v":2221783,"vw":32.374239},{"c":31.65,"h":32.16,"l":31.615,"n":34045,"o":32.11,"t":"2024-10-22T04:00:00Z","v":4820815,"vw":31.788299},{"c":31.85,"h":31.96,"l":31.52,"n":25451,"o":31.64,"t":"2024-10-23T04:00:00Z","v":3412279,"vw":31.793659},{"c":32.13,"h":32.14,"l":31.85,"n":26502,"o":32,"t":"2024-10-24T04:00:00Z","v":3803877,"vw":32.059646},{"c":31.8,"h":32.238,"l":31.25,"n":34731,"o":31.97,"t":"2024-10-25T04:00:00Z","v":4276945,"vw":31.823086},{"c":31.95,"h":32.48,"l":31.93,"n":27455,"o":32.05,"t":"2024-10-28T04:00:00Z","v":2884081,"vw":32.040611},{"c":30.88,"h":31.71,"l":30.505,"n":33431,"o":31.56,"t":"2024-10-29T04:00:00Z","v":7199299,"vw":30.74724},{"c":31.72,"h":31.78,"l":30.89,"n":34642,"o":31.01,"t":"2024-10-30T04:00:00Z","v":4218162,"vw":31.659621},{"c":31.16,"h":31.82,"l":31.12,"n":30584,"o":31.62,"t":"2024-10-31T04:00:00Z","v":3988067,"vw":31.36322},{"c":31.18,"h":31.67,"l":31.145,"n":24039,"o":31.43,"t":"2024-11-01T04:00:00Z","v":3007024,"vw":31.29233},{"c":31.71,"h":31.93,"l":31.16,"n":26291,"o":31.28,"t":"2024-11-04T05:00:00Z","v":2496586,"vw":31.637145},{"c":31.87,"h":31.88,"l":31.38,"n":23522,"o":31.54,"t":"2024-11-05T05:00:00Z","v":2459562,"vw":31.791253},{"c":31.42,"h":32,"l":31.01,"n":44121,"o":31.95,"t":"2024-11-06T05:00:00Z","v":5312497,"vw":31.321002},{"c":31.74,"h":32.05,"l":31.36,"n":33593,"o":31.52,"t":"2024-11-07T05:00:00Z","v":3639573,"vw":31.729966},{"c":31.89,"h":32.16,"l":31.61,"n":26427,"o":31.7,"t":"2024-11-08T05:00:00Z","v":2669594,"vw":31.931961},{"c":31.35,"h":32.05,"l":31.3,"n":24955,"o":31.78,"t":"2024-11-11T05:00:00Z","v":2581537,"vw":31.535299},{"c":30.68,"h":31.44,"l":30.66,"n":26557,"o":31.11,"t":"2024-11-12T05:00:00Z","v":2898767,"vw":30.83485},{"c":30.89,"h":31.16,"l":30.8,"n":24727,"o":30.98,"t":"2024-11-13T05:00:00Z","v":2429644,"vw":30.944582},{"c":30.86,"h":31.03,"l":30.66,"n":24739,"o":30.66,"t":"2024-11-14T05:00:00Z","v":2964966,"vw":30.841302},{"c":30.93,"h":31.08,"l":30.725,"n":24550,"o":30.87,"t":"2024-11-15T05:00:00Z","v":2916637,"vw":30.907369},{"c":31.02,"h":31.18,"l":30.78,"n":21063,"o":30.82,"t":"2024-11-18T05:00:00Z","v":1918433,"vw":31.024652},{"c":30.68,"h":30.965,"l":30.51,"n":18718,"o":30.81,"t":"2024-11-19T05:00:00Z","v":1639017,"vw":30.686333},{"c":30.67,"h":30.83,"l":30.35,"n":19893,"o":30.63,"t":"2024-11-20T05:00:00Z","v":3593480,"vw":30.692345},{"c":30.6,"h":30.77,"l":30.42,"n":23962,"o":30.62,"t":"2024-11-21T05:00:00Z","v":2763630,"vw":30.605323},{"c":31.24,"h":31.28,"l":30.65,"n":20678,"o":30.8,"t":"2024-11-22T05:00:00Z","v":2514204,"vw":31.157987},{"c":32.23,"h":32.575,"l":31.5,"n":30527,"o":31.58,"t":"2024-11-25T05:00:00Z","v":7706006,"vw":32.252942},{"c":31.91,"h":32.175,"l":31.66,"n":23535,"o":32.09,"t":"2024-11-26T05:00:00Z","v":2365412,"vw":31.898353},{"c":32.35,"h":32.49,"l":32.1,"n":20712,"o":32.17,"t":"2024-11-27T05:00:00Z","v":2785232,"vw":32.328269},{"c":32.26,"h":32.55,"l":32.2,"n":15748,"o":32.54,"t":"2024-11-29T05:00:00Z","v":2107947,"vw":32.281843},{"c":31.97,"h":32.14,"l":31.79,"n":17420,"o":32.06,"t":"2024-12-02T05:00:00Z","v":3190087,"vw":31.966183},{"c":31.72,"h":32.1,"l":31.6,"n":19106,"o":32.02,"t":"2024-12-03T05:00:00Z","v":2492873,"vw":31.738134},{"c":31.24,"h":31.74,"l":30.9101,"n":24797,"o":31.54,"t":"2024-12-04T05:00:00Z","v":3308013,"vw":31.203421},{"c":30.96,"h":31.2218,"l":30.72,"n":19789,"o":31.12,"t":"2024-12-05T05:00:00Z","v":2067047,"vw":30.927217},{"c":31.29,"h":32.7,"l":31.13,"n":31850,"o":32.03,"t":"2024-12-06T05:00:00Z","v":3395079,"vw":31.514934},{"c":31.74,"h":31.9,"l":31.39,"n":24070,"o":31.41,"t":"2024-12-09T05:00:00Z","v":3266535,"vw":31.6927},{"c":30.92,"h":31.93,"l":30.73,"n":34697,"o":31.68,"t":"2024-12-10T05:00:00Z","v":3349559,"vw":30.944745},{"c":30.89,"h":31.16,"l":30.74,"n":25568,"o":31.09,"t":"2024-12-11T05:00:00Z","v":5665223,"vw":30.899678},{"c":30.4,"h":31.125,"l":30.38,"n":25736,"o":30.78,"t":"2024-12-12T05:00:00Z","v":2848462,"vw":30.581538},{"c":30.06,"h":30.39,"l":29.79,"n":29649,"o":30.31,"t":"2024-12-13T05:00:00Z","v":3176023,"vw":30.018722},{"c":29.65,"h":30.12,"l":29.615,"n":25322,"o":30.11,"t":"2024-12-16T05:00:00Z","v":3076724,"vw":29.757563},{"c":29.38,"h":29.57,"l":29,"n":31607,"o":29.26,"t":"2024-12-17T05:00:00Z","v":3853010,"vw":29.36566},{"c":27.96,"h":29.46,"l":27.95,"n":34879,"o":29.31,"t":"2024-12-18T05:00:00Z","v":3942031,"vw":28.488843},{"c":27.21,"h":28.02,"l":27.18,"n":41736,"o":27.75,"t":"2024-12-19T05:00:00Z","v":4919229,"vw":27.403199},{"c":27.5,"h":27.88,"l":27.21,"n":38980,"o":27.27,"t":"2024-12-20T05:00:00Z","v":11435491,"vw":27.490878},{"c":28.08,"h":28.12,"l":27.43,"n":29343,"o":27.6,"t":"2024-12-23T05:00:00Z","v":3546749,"vw":27.961525},{"c":28.26,"h":28.26,"l":27.75,"n":14895,"o":27.8,"t":"2024-12-24T05:00:00Z","v":1780137,"vw":28.050857},{"c":28.17,"h":28.245,"l":27.92,"n":15835,"o":28.05,"t":"2024-12-26T05:00:00Z","v":1736674,"vw":28.146004},{"c":27.99,"h":28.28,"l":27.89,"n":18728,"o":27.93,"t":"2024-12-27T05:00:00Z","v":2320521,"vw":28.021498},{"c":27.89,"h":28.04,"l":27.51,"n":21469,"o":27.97,"t":"2024-12-30T05:00:00Z","v":2914709,"vw":27.834601},{"c":28.15,"h":28.31,"l":27.81,"n":23884,"o":28.16,"t":"2024-12-31T05:00:00Z","v":3125267,"vw":28.093086},{"c":27.99,"h":28.45,"l":27.95,"n":26739,"o":28.2,"t":"2025-01-02T05:00:00Z","v":3447342,"vw":28.075271},{"c":28.36,"h":28.515,"l":27.96,"n":24485,"o":28.04,"t":"2025-01-03T05:00:00Z","v":3331664,"vw":28.331528},{"c":28.5,"h":28.95,"l":28.28,"n":24504,"o":28.34,"t":"2025-01-06T05:00:00Z","v":2886840,"vw":28.607538},{"c":28.01,"h":28.74,"l":27.86,"n":25642,"o":28.51,"t":"2025-01-07T05:00:00Z","v":2588221,"vw":28.051076},{"c":27.68,"h":27.905,"l":27.335,"n":34799,"o":27.86,"t":"2025-01-08T05:00:00Z","v":3939137,"vw":27.604822},{"c":27.29,"h":27.58,"l":27.06,"n":28607,"o":27.4,"t":"2025-01-10T05:00:00Z","v":3529476,"vw":27.334729},{"c":28.66,"h":28.66,"l":27.35,"n":36411,"o":27.4,"t":"2025-01-13T05:00:00Z","v":4299506,"vw":28.320056},{"c":28.96,"h":29.2393,"l":28.79,"n":32091,"o":28.9,"t":"2025-01-14T05:00:00Z","v":4151443,"vw":28.998255},{"c":29.56,"h":30.2,"l":29.37,"n":38365,"o":29.92,"t":"2025-01-15T05:00:00Z","v":4749138,"vw":29.581273},{"c":30.03,"h":30.06,"l":29.41,"n":27535,"o":29.55,"t":"2025-01-16T05:00:00Z","v":2706654,"vw":29.893677},{"c":30.2,"h":30.545,"l":30.04,"n":30360,"o":30.12,"t":"2025-01-17T05:00:00Z","v":4302360,"vw":30.287115},{"c":30.42,"h":30.63,"l":29.935,"n":33102,"o":30.4,"t":"2025-01-21T05:00:00Z","v":4468899,"vw":30.34283},{"c":29.76,"h":30.24,"l":29.715,"n":27857,"o":30.24,"t":"2025-01-22T05:00:00Z","v":3195924,"vw":29.821753},{"c":29.94,"h":30.195,"l":29.64,"n":21737,"o":29.75,"t":"2025-01-23T05:00:00Z","v":2434183,"vw":29.937735},{"c":29.99,"h":30.24,"l":29.69,"n":22573,"o":29.9,"t":"2025-01-24T05:00:00Z","v":2300810,"vw":30.028178},{"c":30.85,"h":31.035,"l":30.25,"n":34929,"o":30.32,"t":"2025-01-27T05:00:00Z","v":3613350,"vw":30.787472},{"c":30.77,"h":30.85,"l":30.39,"n":32657,"o":30.56,"t":"2025-01-28T05:00:00Z","v":3276794,"vw":30.673809},{"c":30.54,"h":31.085,"l":30.4943,"n":32350,"o":30.67,"t":"2025-01-29T05:00:00Z","v":3771937,"vw":30.711677},{"c":30.96,"h":31.15,"l":30.505,"n":34631,"o":30.93,"t":"2025-01-30T05:00:00Z","v":4169343,"vw":30.90763},{"c":30.62,"h":30.95,"l":30.15,"n":50003,"o":30.58,"t":"2025-01-31T05:00:00Z","v":5594400,"vw":30.558958},{"c":30.75,"h":31.48,"l":30.7,"n":55162,"o":30.75,"t":"2025-02-03T05:00:00Z","v":6643432,"vw":30.987306},{"c":30.14,"h":30.61,"l":30.11,"n":32599,"o":30.57,"t":"2025-02-04T05:00:00Z","v":4689454,"vw":30.257661},{"c":30.34,"h":30.54,"l":30.05,"n":24821,"o":30.5,"t":"2025-02-05T05:00:00Z","v":2721041,"vw":30.356157},{"c":30.43,"h":30.6639,"l":30.185,"n":24217,"o":30.62,"t":"2025-02-06T05:00:00Z","v":2109450,"vw":30.367771},{"c":30.05,"h":30.49,"l":30,"n":20289,"o":30.38,"t":"2025-02-07T05:00:00Z","v":2025844,"vw":30.105127},{"c":30.12,"h":30.315,"l":29.9474,"n":22680,"o":30.26,"t":"2025-02-10T05:00:00Z","v":2588561,"vw":30.162145},{"c":30,"h":30.09,"l":29.825,"n":19440,"o":29.9,"t":"2025-02-11T05:00:00Z","v":3662807,"vw":29.976375},{"c":29.59,"h":29.635,"l":29.34,"n":18491,"o":29.47,"t":"2025-02-12T05:00:00Z","v":2066945,"vw":29.553011},{"c":29.7,"h":29.81,"l":29.42,"n":23977,"o":29.71,"t":"2025-02-13T05:00:00Z","v":2324716,"vw":29.659137},{"c":29.61,"h":30.265,"l":29.57,"n":24691,"o":29.94,"t":"2025-02-14T05:00:00Z","v":2638775,"vw":29.720006},{"c":29.73,"h":29.78,"l":29.22,"n":25368,"o":29.49,"t":"2025-02-18T05:00:00Z","v":2892174,"vw":29.579163},{"c":29.2,"h":29.64,"l":29.015,"n":28748,"o":29.54,"t":"2025-02-19T05:00:00Z","v":4484672,"vw":29.201825},{"c":29.97,"h":29.99,"l":29.19,"n":35664,"o":29.3,"t":"2025-02-20T05:00:00Z","v":5923913,"vw":29.854624},{"c":29.71,"h":30.32,"l":29.445,"n":24688,"o":30.1,"t":"2025-02-21T05:00:00Z","v":4549842,"vw":29.751614},{"c":29.98,"h":30.18,"l":29.62,"n":23057,"o":29.75,"t":"2025-02-24T05:00:00Z","v":2669514,"vw":30.009443},{"c":30.2,"h":30.54,"l":30.02,"n":34089,"o":30.15,"t":"2025-02-25T05:00:00Z","v":4446633,"vw":30.274455},{"c":29.83,"h":30.32,"l":29.78,"n":21581,"o":30.19,"t":"2025-02-26T05:00:00Z","v":2097316,"vw":29.973268},{"c":30.06,"h":30.13,"l":29.63,"n":23052,"o":29.69,"t":"2025-02-27T05:00:00Z","v":3217229,"vw":29.956725},{"c":30.1,"h":30.46,"l":29.88,"n":28076,"o":30.32,"t":"2025-02-28T05:00:00Z","v":5766786,"vw":30.102524},{"c":31.39,"h":31.635,"l":30.2,"n":47603,"o":30.23,"t":"2025-03-03T05:00:00Z","v":6490622,"vw":31.302723},{"c":30.79,"h":31.66,"l":30.715,"n":37419,"o":31.4,"t":"2025-03-04T05:00:00Z","v":4294168,"vw":30.951777},{"c":30.93,"h":31.29,"l":30.54,"n":28694,"o":30.65,"t":"2025-03-05T05:00:00Z","v":3884887,"vw":30.956259},{"c":30.22,"h":30.835,"l":30.0827,"n":34309,"o":30.78,"t":"2025-03-06T05:00:00Z","v":3997383,"vw":30.29834},{"c":30.65,"h":30.79,"l":30,"n":40219,"o":30.1,"t":"2025-03-07T05:00:00Z","v":5394298,"vw":30.523394},{"c":30.07,"h":31.12,"l":30.04,"n":38759,"o":30.45,"t":"2025-03-10T04:00:00Z","v":4753251,"vw":30.306116},{"c":29.58,"h":30.32,"l":29.49,"n":31247,"o":30.26,"t":"2025-03-11T04:00:00Z","v":4127234,"vw":29.7301},{"c":29.27,"h":29.68,"l":29.02,"n":36403,"o":29.5,"t":"2025-03-12T04:00:00Z","v":3961036,"vw":29.293532},{"c":28.95,"h":29.53,"l":28.86,"n":27605,"o":29.23,"t":"2025-03-13T04:00:00Z","v":3046076,"vw":29.033119},{"c":29.47,"h":29.59,"l":28.97,"n":24500,"o":29.2,"t":"2025-03-14T04:00:00Z","v":2103645,"vw":29.443009},{"c":29.96,"h":30.2791,"l":29.48,"n":29329,"o":29.49,"t":"2025-03-17T04:00:00Z","v":3217461,"vw":30.002085},{"c":29.86,"h":30.17,"l":29.6,"n":24243,"o":30.04,"t":"2025-03-18T04:00:00Z","v":2931002,"vw":29.851932},{"c":29.91,"h":30.0499,"l":29.565,"n":23843,"o":29.76,"t":"2025-03-19T04:00:00Z","v":3033407,"vw":29.837724},{"c":30.11,"h":30.195,"l":29.81,"n":25232,"o":29.87,"t":"2025-03-20T04:00:00Z","v":3010594,"vw":30.072026},{"c":29.18,"h":30.0537,"l":28.95,"n":29015,"o":29.97,"t":"2025-03-21T04:00:00Z","v":6488168,"vw":29.387131},{"c":29.56,"h":29.63,"l":29.06,"n":25032,"o":29.06,"t":"2025-03-24T04:00:00Z","v":3092285,"vw":29.479135},{"c":29.2,"h":29.53,"l":28.97,"n":18092,"o":29.53,"t":"2025-03-25T04:00:00Z","v":2735973,"vw":29.24101},{"c":29.42,"h":29.52,"l":29.2,"n":17970,"o":29.31,"t":"2025-03-26T04:00:00Z","v":1637384,"vw":29.409537},{"c":29.59,"h":30.0573,"l":29.25,"n":27929,"o":29.5,"t":"2025-03-27T04:00:00Z","v":3197413,"vw":29.655286},{"c":29.36,"h":29.62,"l":29.135,"n":25647,"o":29.5,"t":"2025-03-28T04:00:00Z","v":2568929,"vw":29.375442},{"c":29.28,"h":29.5,"l":28.92,"n":33839,"o":29.36,"t":"2025-03-31T04:00:00Z","v":3993561,"vw":29.231328},{"c":29.14,"h":29.44,"l":28.69,"n":35087,"o":29.27,"t":"2025-04-01T04:00:00Z","v":4859623,"vw":29.052085},{"c":29.48,"h":29.585,"l":29,"n":31239,"o":29.24,"t":"2025-04-02T04:00:00Z","v":4215808,"vw":29.384827},{"c":27.43,"h":29.135,"l":27.39,"n":53716,"o":29.07,"t":"2025-04-03T04:00:00Z","v":5364348,"vw":27.924651},{"c":26.26,"h":27.67,"l":26.07,"n":58953,"o":27.56,"t":"2025-04-04T04:00:00Z","v":6634371,"vw":26.546232},{"c":25.48,"h":26.7584,"l":24.8862,"n":52360,"o":25.9,"t":"2025-04-07T04:00:00Z","v":6711632,"vw":25.569332},{"c":24.82,"h":26.65,"l":24.5,"n":38158,"o":26.51,"t":"2025-04-08T04:00:00Z","v":5093555,"vw":25.380521},{"c":26.56,"h":26.74,"l":24.1,"n":57858,"o":24.35,"t":"2025-04-09T04:00:00Z","v":5865972,"vw":25.75822},{"c":25.82,"h":26.35,"l":25.05,"n":35794,"o":26.27,"t":"2025-04-10T04:00:00Z","v":3732332,"vw":25.741042},{"c":25.8,"h":25.94,"l":24.92,"n":33148,"o":25.66,"t":"2025-04-11T04:00:00Z","v":3635759,"vw":25.551492},{"c":26.12,"h":26.36,"l":25.845,"n":26947,"o":26.04,"t":"2025-04-14T04:00:00Z","v":2572262,"vw":26.11171},{"c":25.85,"h":26.265,"l":25.76,"n":28922,"o":26.06,"t":"2025-04-15T04:00:00Z","v":3121654,"vw":25.936386},{"c":25.59,"h":26,"l":25.42,"n":32588,"o":25.93,"t":"2025-04-16T04:00:00Z","v":3956607,"vw":25.66337},{"c":25.81,"h":26.07,"l":25.63,"n":23873,"o":25.63,"t":"2025-04-17T04:00:00Z","v":2651555,"vw":25.831646},{"c":24.69,"h":25.5524,"l":24.45,"n":28702,"o":25.43,"t":"2025-04-21T04:00:00Z","v":2828499,"vw":24.711315},{"c":25.26,"h":25.45,"l":24.94,"n":27084,"o":25.01,"t":"2025-04-22T04:00:00Z","v":2950136,"vw":25.213938},{"c":25.31,"h":26.205,"l":25.235,"n":25689,"o":25.66,"t":"2025-04-23T04:00:00Z","v":2427252,"vw":25.474599},{"c":25.5,"h":25.74,"l":25.225,"n":34015,"o":25.42,"t":"2025-04-24T04:00:00Z","v":4047898,"vw":25.532201},{"c":24.81,"h":25.475,"l":24.74,"n":44104,"o":25.22,"t":"2025-04-25T04:00:00Z","v":4584506,"vw":24.893641},{"c":25.57,"h":25.64,"l":24.75,"n":53686,"o":24.76,"t":"2025-04-28T04:00:00Z","v":7708788,"vw":25.459278},{"c":25.79,"h":25.86,"l":25.36,"n":46880,"o":25.36,"t":"2025-04-29T04:00:00Z","v":5244818,"vw":25.708195},{"c":25.91,"h":25.99,"l":25.23,"n":35826,"o":25.59,"t":"2025-04-30T04:00:00Z","v":5016343,"vw":25.724937},{"c":25.82,"h":26.045,"l":25.55,"n":34606,"o":25.91,"t":"2025-05-01T04:00:00Z","v":3875896,"vw":25.862868},{"c":26.16,"h":26.35,"l":25.935,"n":25543,"o":26.025,"t":"2025-05-02T04:00:00Z","v":3513565,"vw":26.172566},{"c":25.83,"h":26.25,"l":25.785,"n":23841,"o":26.15,"t":"2025-05-05T04:00:00Z","v":2814248,"vw":25.929784},{"c":25.54,"h":25.77,"l":25.18,"n":37553,"o":25.66,"t":"2025-05-06T04:00:00Z","v":5555877,"vw":25.496561},{"c":25.82,"h":25.915,"l":25.49,"n":34091,"o":25.59,"t":"2025-05-07T04:00:00Z","v":4117600,"vw":25.760882},{"c":25.94,"h":26.28,"l":25.795,"n":29120,"o":26,"t":"2025-05-08T04:00:00Z","v":3812825,"vw":25.996932},{"c":26.21,"h":26.5,"l":26.06,"n":36889,"o":26.26,"t":"2025-05-09T04:00:00Z","v":4948337,"vw":26.280034},{"c":26.97,"h":27.27,"l":26.675,"n":33634,"o":26.85,"t":"2025-05-12T04:00:00Z","v":3661929,"vw":26.910003},{"c":26.69,"h":27.09,"l":26.615,"n":26437,"o":27.02,"t":"2025-05-13T04:00:00Z","v":4153606,"vw":26.756905},{"c":26.02,"h":26.59,"l":25.97,"n":28880,"o":26.58,"t":"2025-05-14T04:00:00Z","v":3969695,"vw":26.108321},{"c":26.47,"h":26.505,"l":26.0501,"n":23597,"o":26.07,"t":"2025-05-15T04:00:00Z","v":2538033,"vw":26.358491},{"c":26.72,"h":26.748,"l":26.3,"n":21692,"o":26.565,"t":"2025-05-16T04:00:00Z","v":2323795,"vw":26.636554},{"c":26.5,"h":26.65,"l":26.3,"n":21825,"o":26.32,"t":"2025-05-19T04:00:00Z","v":2550686,"vw":26.504505},{"c":26.21,"h":26.6,"l":26.155,"n":24093,"o":26.35,"t":"2025-05-20T04:00:00Z","v":2871725,"vw":26.301309},{"c":25.18,"h":26.055,"l":25.11,"n":35380,"o":26,"t":"2025-05-21T04:00:00Z","v":4250258,"vw":25.452861},{"c":25.25,"h":25.395,"l":24.965,"n":28272,"o":25.21,"t":"2025-05-22T04:00:00Z","v":3961690,"vw":25.218561},{"c":25.23,"h":25.29,"l":24.92,"n":25266,"o":24.95,"t":"2025-05-23T04:00:00Z","v":3343383,"vw":25.15192},{"c":25.83,"h":25.87,"l":25.255,"n":30342,"o":25.57,"t":"2025-05-27T04:00:00Z","v":4214506,"vw":25.717862},{"c":25.89,"h":25.91,"l":25.63,"n":29077,"o":25.9,"t":"2025-05-28T04:00:00Z","v":3801755,"vw":25.816251},{"c":26.04,"h":26.24,"l":25.78,"n":33178,"o":25.92,"t":"2025-05-29T04:00:00Z","v":3538975,"vw":26.002474},{"c":25.91,"h":25.98,"l":25.63,"n":34336,"o":25.8,"t":"2025-05-30T04:00:00Z","v":11663801,"vw":25.881538},{"c":25.67,"h":25.69,"l":25.435,"n":28092,"o":25.65,"t":"2025-06-02T04:00:00Z","v":3076927,"vw":25.597815},{"c":25.86,"h":25.93,"l":25.32,"n":26130,"o":25.42,"t":"2025-06-03T04:00:00Z","v":3634010,"vw":25.785607},{"c":26.29,"h":26.365,"l":25.8,"n":34377,"o":25.86,"t":"2025-06-04T04:00:00Z","v":3872822,"vw":26.243662},{"c":26.7,"h":26.85,"l":26.01,"n":45845,"o":26.31,"t":"2025-06-05T04:00:00Z","v":5811896,"vw":26.602402},{"c":26.73,"h":27.35,"l":26.67,"n":43568,"o":26.97,"t":"2025-06-06T04:00:00Z","v":4794695,"vw":26.912156},{"c":27.01,"h":27.265,"l":26.73,"n":25689,"o":26.85,"t":"2025-06-09T04:00:00Z","v":3327188,"vw":27.004061},{"c":27.58,"h":27.68,"l":27.01,"n":29311,"o":27.13,"t":"2025-06-10T04:00:00Z","v":3444115,"vw":27.484084},{"c":27.36,"h":27.86,"l":27.255,"n":27665,"o":27.69,"t":"2025-06-11T04:00:00Z","v":3030763,"vw":27.523188},{"c":27.3,"h":27.38,"l":26.97,"n":22604,"o":27.24,"t":"2025-06-12T04:00:00Z","v":2341650,"vw":27.254503},{"c":26.8,"h":27.315,"l":26.63,"n":25762,"o":27.09,"t":"2025-06-13T04:00:00Z","v":2811651,"vw":26.840048},{"c":26.7,"h":27.2,"l":26.685,"n":27111,"o":27.07,"t":"2025-06-16T04:00:00Z","v":3341009,"vw":26.798694},{"c":25.87,"h":26.695,"l":25.791,"n":29851,"o":26.695,"t":"2025-06-17T04:00:00Z","v":3323186,"vw":26.029501},{"c":25.97,"h":26.31,"l":25.795,"n":23686,"o":25.93,"t":"2025-06-18T04:00:00Z","v":2664205,"vw":26.038195},{"c":26.18,"h":26.43,"l":26.02,"n":28629,"o":26.13,"t":"2025-06-20T04:00:00Z","v":6493307,"vw":26.199096},{"c":26.58,"h":26.61,"l":26.12,"n":22348,"o":26.19,"t":"2025-06-23T04:00:00Z","v":2493571,"vw":26.463377},{"c":26.65,"h":26.8,"l":26.51,"n":22904,"o":26.69,"t":"2025-06-24T04:00:00Z","v":2929311,"vw":26.676057},{"c":26.07,"h":26.55,"l":26.055,"n":31372,"o":26.39,"t":"2025-06-25T04:00:00Z","v":5057004,"vw":26.130446},{"c":26.32,"h":26.365,"l":26.01,"n":29743,"o":26.22,"t":"2025-06-26T04:00:00Z","v":3358611,"vw":26.264583},{"c":25.85,"h":26.28,"l":25.7735,"n":60432,"o":25.97,"t":"2025-06-27T04:00:00Z","v":10612032,"vw":25.972322},{"c":25.69,"h":26.0226,"l":25.475,"n":39063,"o":25.93,"t":"2025-06-30T04:00:00Z","v":5887053,"vw":25.674877},{"c":26.24,"h":26.72,"l":25.16,"n":42079,"o":25.47,"t":"2025-07-01T04:00:00Z","v":5075126,"vw":26.176811},{"c":26.7,"h":26.85,"l":26.25,"n":27519,"o":26.34,"t":"2025-07-02T04:00:00Z","v":3685983,"vw":26.628869},{"c":26.43,"h":26.73,"l":26.29,"n":21061,"o":26.7,"t":"2025-07-03T04:00:00Z","v":2532915,"vw":26.448122},{"c":25.64,"h":26.37,"l":25.56,"n":38311,"o":26.37,"t":"2025-07-07T04:00:00Z","v":4820433,"vw":25.837281},{"c":26.17,"h":26.255,"l":25.55,"n":57878,"o":25.56,"t":"2025-07-08T04:00:00Z","v":9423653,"vw":26.025959},{"c":26.15,"h":26.34,"l":26.075,"n":38667,"o":26.19,"t":"2025-07-09T04:00:00Z","v":5318028,"vw":26.189882},{"c":26.18,"h":26.62,"l":26.08,"n":36858,"o":26.15,"t":"2025-07-10T04:00:00Z","v":4524659,"vw":26.341764},{"c":26.31,"h":26.37,"l":25.85,"n":30715,"o":26.2,"t":"2025-07-11T04:00:00Z","v":3614241,"vw":26.216413},{"c":25.89,"h":26.23,"l":25.815,"n":30436,"o":26.21,"t":"2025-07-14T04:00:00Z","v":3425581,"vw":25.926183},{"c":25.35,"h":26.0705,"l":25.33,"n":28789,"o":25.88,"t":"2025-07-15T04:00:00Z","v":3336407,"vw":25.497389},{"c":25.9,"h":25.94,"l":25.355,"n":47327,"o":25.54,"t":"2025-07-16T04:00:00Z","v":5694509,"vw":25.729294},{"c":25.68,"h":26.11,"l":25.6,"n":34690,"o":25.94,"t":"2025-07-17T04:00:00Z","v":4674820,"vw":25.742171},{"c":25.31,"h":25.77,"l":25.155,"n":37681,"o":25.73,"t":"2025-07-18T04:00:00Z","v":5117352,"vw":25.322522},{"c":25.05,"h":25.695,"l":25.05,"n":33370,"o":25.5,"t":"2025-07-21T04:00:00Z","v":4597923,"vw":25.22813},{"c":26.17,"h":26.24,"l":25.225,"n":43197,"o":25.27,"t":"2025-07-22T04:00:00Z","v":5987999,"vw":25.940216},{"c":25.96,"h":26.25,"l":25.905,"n":43063,"o":26.16,"t":"2025-07-23T04:00:00Z","v":5336109,"vw":26.024396},{"c":25.68,"h":26.05,"l":25.435,"n":40174,"o":25.97,"t":"2025-07-24T04:00:00Z","v":7160391,"vw":25.68499},{"c":26.47,"h":26.625,"l":25.35,"n":62867,"o":25.57,"t":"2025-07-25T04:00:00Z","v":8976885,"vw":26.309579},{"c":25.88,"h":26.42,"l":25.84,"n":32512,"o":26.23,"t":"2025-07-28T04:00:00Z","v":4402020,"vw":26.013546},{"c":25.94,"h":26.16,"l":25.72,"n":34823,"o":25.85,"t":"2025-07-29T04:00:00Z","v":3968223,"vw":25.928626},{"c":25.54,"h":26.35,"l":25.395,"n":32980,"o":25.96,"t":"2025-07-30T04:00:00Z","v":3961963,"vw":25.778206},{"c":25.05,"h":25.56,"l":25.02,"n":38068,"o":25.345,"t":"2025-07-31T04:00:00Z","v":5651465,"vw":25.217995},{"c":25.08,"h":25.33,"l":24.72,"n":40754,"o":25.22,"t":"2025-08-01T04:00:00Z","v":4684780,"vw":25.023485},{"c":25.27,"h":25.41,"l":24.98,"n":32243,"o":25.095,"t":"2025-08-04T04:00:00Z","v":3823189,"vw":25.266588},{"c":25.8,"h":25.9,"l":25.29,"n":34127,"o":25.35,"t":"2025-08-05T04:00:00Z","v":4830668,"vw":25.684714},{"c":25.55,"h":25.82,"l":25.525,"n":29436,"o":25.81,"t":"2025-08-06T04:00:00Z","v":3767819,"vw":25.602829},{"c":25.71,"h":26.1,"l":25.485,"n":23839,"o":25.93,"t":"2025-08-07T04:00:00Z","v":3248334,"vw":25.699591},{"c":25.48,"h":25.83,"l":25.4201,"n":22051,"o":25.7,"t":"2025-08-08T04:00:00Z","v":2407142,"vw":25.520768},{"c":25.28,"h":25.61,"l":25.12,"n":23698,"o":25.45,"t":"2025-08-11T04:00:00Z","v":3034518,"vw":25.291699},{"c":25.62,"h":25.715,"l":25.25,"n":30753,"o":25.44,"t":"2025-08-12T04:00:00Z","v":3432356,"vw":25.568727},{"c":26.41,"h":26.46,"l":25.63,"n":34395,"o":25.68,"t":"2025-08-13T04:00:00Z","v":4369190,"vw":26.183972},{"c":26.3,"h":26.36,"l":25.92,"n":30452,"o":26.04,"t":"2025-08-14T04:00:00Z","v":3300963,"vw":26.192623},{"c":25.84,"h":26.4,"l":25.81,"n":31498,"o":26.3,"t":"2025-08-15T04:00:00Z","v":4414208,"vw":25.954156},{"c":25.68,"h":26.01,"l":25.66,"n":25691,"o":25.86,"t":"2025-08-18T04:00:00Z","v":3207126,"vw":25.770332},{"c":26.33,"h":26.365,"l":25.81,"n":27940,"o":25.81,"t":"2025-08-19T04:00:00Z","v":3103370,"vw":26.250827},{"c":26.02,"h":26.48,"l":25.91,"n":40239,"o":26.48,"t":"2025-08-20T04:00:00Z","v":5487144,"vw":26.129215},{"c":25.77,"h":25.88,"l":25.59,"n":23744,"o":25.88,"t":"2025-08-21T04:00:00Z","v":2493962,"vw":25.751546},{"c":26.83,"h":26.895,"l":25.85,"n":39673,"o":26.03,"t":"2025-08-22T04:00:00Z","v":6048740,"vw":26.707499},{"c":26.5,"h":26.78,"l":26.3345,"n":31785,"o":26.76,"t":"2025-08-25T04:00:00Z","v":4280883,"vw":26.477879},{"c":26.17,"h":26.48,"l":26.11,"n":35083,"o":26.42,"t":"2025-08-26T04:00:00Z","v":6077718,"vw":26.214417},{"c":26.12,"h":26.48,"l":26.04,"n":27265,"o":26.15,"t":"2025-08-27T04:00:00Z","v":2986613,"vw":26.172454},{"c":25.95,"h":26.2,"l":25.69,"n":27929,"o":26.2,"t":"2025-08-28T04:00:00Z","v":2811037,"vw":25.874387},{"c":25.87,"h":25.9699,"l":25.685,"n":30390,"o":25.78,"t":"2025-08-29T04:00:00Z","v":3310587,"vw":25.826677},{"c":24.89,"h":25.58,"l":24.795,"n":42479,"o":25.52,"t":"2025-09-02T04:00:00Z","v":6035539,"vw":24.999724},{"c":24.82,"h":25.03,"l":24.7,"n":30505,"o":24.79,"t":"2025-09-03T04:00:00Z","v":2815264,"vw":24.814096},{"c":25.55,"h":25.57,"l":24.74,"n":34540,"o":24.99,"t":"2025-09-04T04:00:00Z","v":3900898,"vw":25.348175},{"c":26.15,"h":26.35,"l":25.69,"n":37687,"o":25.76,"t":"2025-09-05T04:00:00Z","v":3453172,"vw":26.123916},{"c":25.95,"h":26.02,"l":25.45,"n":40907,"o":26.02,"t":"2025-09-08T04:00:00Z","v":4886872,"vw":25.695217},{"c":25.27,"h":25.88,"l":25.155,"n":28584,"o":25.81,"t":"2025-09-09T04:00:00Z","v":2826584,"vw":25.364422},{"c":25.1,"h":25.355,"l":25.055,"n":34243,"o":25.12,"t":"2025-09-10T04:00:00Z","v":4141524,"vw":25.138561},{"c":25.83,"h":26.1,"l":25.14,"n":39755,"o":25.14,"t":"2025-09-11T04:00:00Z","v":4472254,"vw":25.853784},{"c":24.9,"h":25.7999,"l":24.9,"n":35414,"o":25.66,"t":"2025-09-12T04:00:00Z","v":3710689,"vw":25.113974},{"c":24.82,"h":25.13,"l":24.7511,"n":37498,"o":25,"t":"2025-09-15T04:00:00Z","v":3776213,"vw":24.86354},{"c":24.94,"h":25.155,"l":24.79,"n":38290,"o":24.8,"t":"2025-09-16T04:00:00Z","v":4704991,"vw":24.989148},{"c":24.49,"h":25.62,"l":24.47,"n":43698,"o":24.82,"t":"2025-09-17T04:00:00Z","v":4855758,"vw":24.904045},{"c":24.54,"h":24.83,"l":24.475,"n":29497,"o":24.5,"t":"2025-09-18T04:00:00Z","v":3296478,"vw":24.579141},{"c":24.1,"h":24.55,"l":23.975,"n":32964,"o":24.55,"t":"2025-09-19T04:00:00Z","v":11569300,"vw":24.167705},{"c":24.26,"h":24.405,"l":24.14,"n":30049,"o":24.2,"t":"2025-09-22T04:00:00Z","v":5395597,"vw":24.266422},{"c":24.38,"h":24.455,"l":24.22,"n":31054,"o":24.3,"t":"2025-09-23T04:00:00Z","v":4357158,"vw":24.330601},{"c":24.61,"h":25.025,"l":24.475,"n":30624,"o":24.5,"t":"2025-09-24T04:00:00Z","v":4481180,"vw":24.649248},{"c":24.17,"h":24.84,"l":24.07,"n":38751,"o":24.5,"t":"2025-09-25T04:00:00Z","v":4208792,"vw":24.296614},{"c":24.54,"h":24.61,"l":24.09,"n":36675,"o":24.17,"t":"2025-09-26T04:00:00Z","v":3936338,"vw":24.421183},{"c":24.86,"h":24.87,"l":24.34,"n":38834,"o":24.625,"t":"2025-09-29T04:00:00Z","v":5111207,"vw":24.755969},{"c":24.79,"h":25.35,"l":24.59,"n":36714,"o":24.95,"t":"2025-09-30T04:00:00Z","v":5465100,"vw":24.781978},{"c":24.95,"h":25.04,"l":24.73,"n":32112,"o":24.85,"t":"2025-10-01T04:00:00Z","v":3650388,"vw":24.916909},{"c":24.93,"h":25.01,"l":24.515,"n":35915,"o":24.92,"t":"2025-10-02T04:00:00Z","v":3593255,"vw":24.880492},{"c":25.12,"h":25.3,"l":24.98,"n":22922,"o":24.99,"t":"2025-10-03T04:00:00Z","v":2943711,"vw":25.145679},{"c":24.96,"h":25.1,"l":24.76,"n":28535,"o":25.06,"t":"2025-10-06T04:00:00Z","v":3680725,"vw":24.959947},{"c":24.42,"h":25.18,"l":24.37,"n":38215,"o":24.98,"t":"2025-10-07T04:00:00Z","v":4593047,"vw":24.526965},{"c":24.7,"h":24.74,"l":24.065,"n":28128,"o":24.33,"t":"2025-10-08T04:00:00Z","v":3475150,"vw":24.568726},{"c":24.44,"h":24.7295,"l":24.255,"n":25499,"o":24.6,"t":"2025-10-09T04:00:00Z","v":2637337,"vw":24.468245},{"c":23.93,"h":24.605,"l":23.915,"n":34383,"o":24.55,"t":"2025-10-10T04:00:00Z","v":3236843,"vw":24.117792},{"c":23.93,"h":24.1349,"l":23.715,"n":33616,"o":24,"t":"2025-10-13T04:00:00Z","v":4196915,"vw":23.922858},{"c":23.9,"h":24.14,"l":23.54,"n":47141,"o":23.76,"t":"2025-10-14T04:00:00Z","v":6405828,"vw":23.870585},{"c":23.73,"h":24.5,"l":23.73,"n":39345,"o":23.97,"t":"2025-10-15T04:00:00Z","v":6030040,"vw":23.965304},{"c":23.65,"h":24.04,"l":23.49,"n":41159,"o":23.73,"t":"2025-10-16T04:00:00Z","v":5942007,"vw":23.785149},{"c":23.59,"h":23.99,"l":23.435,"n":31347,"o":23.71,"t":"2025-10-17T04:00:00Z","v":3828354,"vw":23.616292},{"c":23.3,"h":23.805,"l":23.23,"n":30772,"o":23.72,"t":"2025-10-20T04:00:00Z","v":3867871,"vw":23.374358},{"c":23.71,"h":23.92,"l":23.265,"n":31038,"o":23.285,"t":"2025-10-21T04:00:00Z","v":4503372,"vw":23.675248},{"c":23.61,"h":23.9169,"l":23.52,"n":31919,"o":23.59,"t":"2025-10-22T04:00:00Z","v":3156846,"vw":23.670498},{"c":23.85,"h":23.88,"l":23.2942,"n":29783,"o":23.55,"t":"2025-10-23T04:00:00Z","v":4532654,"vw":23.712627},{"c":23.89,"h":24.105,"l":23.7,"n":33340,"o":23.97,"t":"2025-10-24T04:00:00Z","v":3461829,"vw":23.931624},{"c":24.02,"h":24.045,"l":23.76,"n":27992,"o":23.97,"t":"2025-10-27T04:00:00Z","v":3250980,"vw":23.95261},{"c":23.74,"h":23.93,"l":23.64,"n":33992,"o":23.93,"t":"2025-10-28T04:00:00Z","v":3812025,"vw":23.77963},{"c":23.2,"h":23.7099,"l":23.12,"n":51607,"o":23.61,"t":"2025-10-29T04:00:00Z","v":10319173,"vw":23.311027},{"c":23.51,"h":23.715,"l":22.97,"n":59957,"o":23.07,"t":"2025-10-30T04:00:00Z","v":9473208,"vw":23.388191},{"c":23,"h":23.385,"l":22.57,"n":89801,"o":23.385,"t":"2025-10-31T04:00:00Z","v":13166422,"vw":22.873328},{"c":22.51,"h":22.9,"l":22.435,"n":62795,"o":22.72,"t":"2025-11-03T05:00:00Z","v":8750307,"vw":22.598935},{"c":22.59,"h":22.65,"l":22.285,"n":43118,"o":22.47,"t":"2025-11-04T05:00:00Z","v":5685334,"vw":22.506603},{"c":22.48,"h":22.65,"l":22.33,"n":44869,"o":22.58,"t":"2025-11-05T05:00:00Z","v":7422586,"vw":22.4812},{"c":22.83,"h":22.945,"l":22.42,"n":46801,"o":22.45,"t":"2025-11-06T05:00:00Z","v":6740015,"vw":22.785407},{"c":23.08,"h":23.24,"l":22.77,"n":42728,"o":22.9,"t":"2025-11-07T05:00:00Z","v":6547918,"vw":22.997377},{"c":22.68,"h":22.9813,"l":22.415,"n":49126,"o":22.97,"t":"2025-11-10T05:00:00Z","v":7552420,"vw":22.674588},{"c":22.74,"h":22.995,"l":22.68,"n":33977,"o":22.83,"t":"2025-11-11T05:00:00Z","v":3797537,"vw":22.815177},{"c":22.45,"h":22.82,"l":22.435,"n":50564,"o":22.63,"t":"2025-11-12T05:00:00Z","v":6965826,"vw":22.545092},{"c":22.44,"h":22.705,"l":22.28,"n":47349,"o":22.37,"t":"2025-11-13T05:00:00Z","v":6504502,"vw":22.498588},{"c":22.13,"h":22.45,"l":22.105,"n":43317,"o":22.36,"t":"2025-11-14T05:00:00Z","v":6338469,"vw":22.195935},{"c":21.51,"h":22.1,"l":21.49,"n":40720,"o":22.06,"t":"2025-11-17T05:00:00Z","v":5797771,"vw":21.710246},{"c":21.57,"h":21.64,"l":21.24,"n":47982,"o":21.48,"t":"2025-11-18T05:00:00Z","v":6615828,"vw":21.495856},{"c":21.35,"h":21.63,"l":21.155,"n":40151,"o":21.58,"t":"2025-11-19T05:00:00Z","v":5866127,"vw":21.342768},{"c":21.37,"h":21.67,"l":21.35,"n":45748,"o":21.42,"t":"2025-11-20T05:00:00Z","v":5646986,"vw":21.467164},{"c":21.78,"h":22.135,"l":21.41,"n":50792,"o":21.47,"t":"2025-11-21T05:00:00Z","v":6885857,"vw":21.862317},{"c":21.51,"h":21.84,"l":21.385,"n":37442,"o":21.84,"t":"2025-11-24T05:00:00Z","v":7799606,"vw":21.52603},{"c":22.14,"h":22.175,"l":21.625,"n":37874,"o":21.71,"t":"2025-11-25T05:00:00Z","v":4855307,"vw":22.061752},{"c":22.26,"h":22.515,"l":22.01,"n":44557,"o":22.01,"t":"2025-11-26T05:00:00Z","v":5439737,"vw":22.313042},{"c":22.21,"h":22.405,"l":22.03,"n":24522,"o":22.04,"t":"2025-11-28T05:00:00Z","v":3648855,"vw":22.255704},{"c":22.12,"h":22.4675,"l":21.87,"n":46425,"o":21.95,"t":"2025-12-01T05:00:00Z","v":7107942,"vw":22.24718},{"c":21.89,"h":22.235,"l":21.765,"n":34630,"o":22.18,"t":"2025-12-02T05:00:00Z","v":5232955,"vw":21.894171},{"c":21.87,"h":22.175,"l":21.83,"n":38535,"o":21.95,"t":"2025-12-03T05:00:00Z","v":4806915,"vw":21.923664},{"c":21.4,"h":21.88,"l":21.22,"n":38614,"o":21.79,"t":"2025-12-04T05:00:00Z","v":4741837,"vw":21.446899},{"c":21.69,"h":22.05,"l":21.46,"n":44177,"o":21.46,"t":"2025-12-05T05:00:00Z","v":7305601,"vw":21.804906},{"c":22.28,"h":22.68,"l":22.01,"n":68867,"o":22.09,"t":"2025-12-08T05:00:00Z","v":11331605,"vw":22.35342},{"c":22.12,"h":22.37,"l":21.94,"n":44549,"o":22.22,"t":"2025-12-09T05:00:00Z","v":7622387,"vw":22.117777},{"c":23.03,"h":23.1099,"l":22.21,"n":58965,"o":22.23,"t":"2025-12-10T05:00:00Z","v":9505119,"vw":22.845042},{"c":23.2,"h":23.755,"l":23.125,"n":55000,"o":23.345,"t":"2025-12-11T05:00:00Z","v":8716776,"vw":23.343498},{"c":23.39,"h":23.55,"l":23.265,"n":63981,"o":23.38,"t":"2025-12-12T05:00:00Z","v":11772754,"vw":23.391929},{"c":23.35,"h":23.64,"l":23.01,"n":48391,"o":23.64,"t":"2025-12-15T05:00:00Z","v":7158498,"vw":23.266323},{"c":23.28,"h":23.43,"l":22.94,"n":47729,"o":23.41,"t":"2025-12-16T05:00:00Z","v":8033624,"vw":23.214329},{"c":23.73,"h":23.955,"l":23.375,"n":55422,"o":23.5,"t":"2025-12-17T05:00:00Z","v":10747551,"vw":23.735982},{"c":23.6,"h":23.83,"l":23.42,"n":45825,"o":23.83,"t":"2025-12-18T05:00:00Z","v":8373995,"vw":23.611024},{"c":23.48,"h":23.86,"l":23.46,"n":44526,"o":23.75,"t":"2025-12-19T05:00:00Z","v":12427585,"vw":23.618893},{"c":23.71,"h":23.77,"l":23.32,"n":43648,"o":23.4,"t":"2025-12-22T05:00:00Z","v":8405464,"vw":23.624702},{"c":23.55,"h":23.7,"l":23.415,"n":32728,"o":23.69,"t":"2025-12-23T05:00:00Z","v":5226790,"vw":23.551834},{"c":23.76,"h":23.795,"l":23.6,"n":15907,"o":23.62,"t":"2025-12-24T05:00:00Z","v":1935762,"vw":23.728437},{"c":23.74,"h":23.92,"l":23.61,"n":24569,"o":23.81,"t":"2025-12-26T05:00:00Z","v":3510570,"vw":23.727816},{"c":23.81,"h":23.88,"l":23.6201,"n":31501,"o":23.78,"t":"2025-12-29T05:00:00Z","v":3841975,"vw":23.748757},{"c":23.99,"h":24.06,"l":23.68,"n":25435,"o":23.75,"t":"2025-12-30T05:00:00Z","v":3495881,"vw":23.942149},{"c":23.69,"h":23.99,"l":23.67,"n":25669,"o":23.92,"t":"2025-12-31T05:00:00Z","v":4614389,"vw":23.736651},{"c":23.8,"h":23.985,"l":23.55,"n":30143,"o":23.73,"t":"2026-01-02T05:00:00Z","v":4817568,"vw":23.775248},{"c":24.26,"h":24.72,"l":23.8,"n":52863,"o":23.83,"t":"2026-01-05T05:00:00Z","v":9202445,"vw":24.391277},{"c":23.99,"h":24.345,"l":23.905,"n":46320,"o":24.12,"t":"2026-01-06T05:00:00Z","v":8103421,"vw":24.077033},{"c":23.18,"h":24.13,"l":23.12,"n":51320,"o":24.07,"t":"2026-01-07T05:00:00Z","v":6872523,"vw":23.417137},{"c":23.99,"h":24.225,"l":22.89,"n":52520,"o":23,"t":"2026-01-08T05:00:00Z","v":9045220,"vw":23.936854},{"c":25.73,"h":25.82,"l":24.035,"n":66604,"o":24.04,"t":"2026-01-09T05:00:00Z","v":11410154,"vw":25.220678},{"c":25.75,"h":25.87,"l":25.365,"n":55246,"o":25.66,"t":"2026-01-12T05:00:00Z","v":8160315,"vw":25.68539},{"c":25.45,"h":25.8245,"l":25.2,"n":40744,"o":25.65,"t":"2026-01-13T05:00:00Z","v":5306895,"vw":25.437923},{"c":26.62,"h":26.63,"l":25.45,"n":56473,"o":25.58,"t":"2026-01-14T05:00:00Z","v":9647088,"vw":26.20017},{"c":26.8,"h":26.91,"l":26.315,"n":51924,"o":26.645,"t":"2026-01-15T05:00:00Z","v":9058583,"vw":26.732862},{"c":27.06,"h":27.3376,"l":26.68,"n":62428,"o":26.68,"t":"2026-01-16T05:00:00Z","v":10374334,"vw":27.104695},{"c":26.96,"h":27.0274,"l":26.68,"n":51549,"o":26.81,"t":"2026-01-20T05:00:00Z","v":6598461,"vw":26.921547},{"c":27.07,"h":27.43,"l":26.905,"n":56941,"o":27.27,"t":"2026-01-21T05:00:00Z","v":7825922,"vw":27.109747},{"c":26.79,"h":27.6,"l":26.77,"n":76920,"o":27.11,"t":"2026-01-22T05:00:00Z","v":13419865,"vw":27.1157},{"c":26.67,"h":26.87,"l":26.46,"n":48005,"o":26.72,"t":"2026-01-23T05:00:00Z","v":7373163,"vw":26.712345},{"c":26.6,"h":27.02,"l":26.57,"n":44953,"o":26.97,"t":"2026-01-26T05:00:00Z","v":6527244,"vw":26.69106},{"c":26.23,"h":26.61,"l":26.1,"n":52196,"o":26.49,"t":"2026-01-27T05:00:00Z","v":8168198,"vw":26.251894},{"c":26.05,"h":26.34,"l":25.92,"n":43872,"o":26.17,"t":"2026-01-28T05:00:00Z","v":5893688,"vw":26.138322},{"c":25.93,"h":26.38,"l":25.75,"n":57744,"o":26.24,"t":"2026-01-29T05:00:00Z","v":7812403,"vw":25.93541},{"c":25.78,"h":26.08,"l":24.6513,"n":73806,"o":25.84,"t":"2026-01-30T05:00:00Z","v":10094112,"vw":25.74031},{"c":25.84,"h":26.1,"l":25.46,"n":80185,"o":25.91,"t":"2026-02-02T05:00:00Z","v":10540037,"vw":25.789571},{"c":26.68,"h":26.835,"l":25.505,"n":72430,"o":25.71,"t":"2026-02-03T05:00:00Z","v":9094568,"vw":26.440639},{"c":26.7,"h":27.04,"l":26.49,"n":69680,"o":26.68,"t":"2026-02-04T05:00:00Z","v":9488142,"vw":26.835186},{"c":26.71,"h":26.955,"l":26.51,"n":49862,"o":26.72,"t":"2026-02-05T05:00:00Z","v":5850228,"vw":26.710158},{"c":26.64,"h":27.07,"l":26.4,"n":47747,"o":26.87,"t":"2026-02-06T05:00:00Z","v":6153472,"vw":26.74889},{"c":26.66,"h":26.85,"l":26.37,"n":41855,"o":26.64,"t":"2026-02-09T05:00:00Z","v":4863263,"vw":26.670201},{"c":26.94,"h":27.1795,"l":26.52,"n":51454,"o":26.74,"t":"2026-02-10T05:00:00Z","v":6147949,"vw":26.986684},{"c":27.1,"h":27.52,"l":26.7513,"n":55757,"o":27.09,"t":"2026-02-11T05:00:00Z","v":6912613,"vw":27.080997},{"c":27.04,"h":27.75,"l":26.9851,"n":55608,"o":27.5,"t":"2026-02-12T05:00:00Z","v":7104080,"vw":27.209765},{"c":26.75,"h":27.55,"l":26.63,"n":50784,"o":27.38,"t":"2026-02-13T05:00:00Z","v":6917595,"vw":26.955148},{"c":26.88,"h":27.11,"l":26.54,"n":45929,"o":26.84,"t":"2026-02-17T05:00:00Z","v":5061081,"vw":26.898785},{"c":26.27,"h":26.98,"l":26.11,"n":42552,"o":26.76,"t":"2026-02-18T05:00:00Z","v":4743411,"vw":26.337129},{"c":25.55,"h":26.28,"l":25.49,"n":39654,"o":26.2,"t":"2026-02-19T05:00:00Z","v":4641482,"vw":25.704314},{"c":25.28,"h":25.66,"l":25.055,"n":47182,"o":25.55,"t":"2026-02-20T05:00:00Z","v":5084781,"vw":25.25814},{"c":25.13,"h":25.71,"l":24.895,"n":47196,"o":25.61,"t":"2026-02-23T05:00:00Z","v":4711358,"vw":25.168356},{"c":24.89,"h":25.15,"l":24.6,"n":41500,"o":25.05,"t":"2026-02-24T05:00:00Z","v":5142958,"vw":24.91734},{"c":24.36,"h":24.94,"l":24.07,"n":47555,"o":24.9,"t":"2026-02-25T05:00:00Z","v":5700381,"vw":24.355391},{"c":24.52,"h":24.64,"l":24.135,"n":49274,"o":24.4,"t":"2026-02-26T05:00:00Z","v":6175231,"vw":24.40312},{"c":24.53,"h":24.55,"l":24.03,"n":49167,"o":24.17,"t":"2026-02-27T05:00:00Z","v":7837338,"vw":24.436996},{"c":24.62,"h":24.845,"l":24.27,"n":50223,"o":24.46,"t":"2026-03-02T05:00:00Z","v":6655091,"vw":24.628428},{"c":24.77,"h":24.875,"l":24.06,"n":53068,"o":24.25,"t":"2026-03-03T05:00:00Z","v":8479632,"vw":24.549671},{"c":24.82,"h":24.9712,"l":24.575,"n":42978,"o":24.87,"t":"2026-03-04T05:00:00Z","v":4711842,"vw":24.796879},{"c":24.63,"h":24.84,"l":24.47,"n":57321,"o":24.69,"t":"2026-03-05T05:00:00Z","v":8710688,"vw":24.628334},{"c":24.5,"h":24.53,"l":24.02,"n":53745,"o":24.44,"t":"2026-03-06T05:00:00Z","v":6406408,"vw":24.329013},{"c":24.45,"h":24.575,"l":23.82,"n":52727,"o":24.22,"t":"2026-03-09T04:00:00Z","v":7572226,"vw":24.191229},{"c":24.18,"h":24.345,"l":23.94,"n":39553,"o":24.26,"t":"2026-03-10T04:00:00Z","v":7026786,"vw":24.1842},{"c":23.23,"h":24.21,"l":23.22,"n":46420,"o":24.06,"t":"2026-03-11T04:00:00Z","v":7248549,"vw":23.578193},{"c":23.03,"h":23.38,"l":22.925,"n":60986,"o":23.02,"t":"2026-03-12T04:00:00Z","v":7273043,"vw":23.078719},{"c":23.46,"h":23.485,"l":23.185,"n":53472,"o":23.26,"t":"2026-03-13T04:00:00Z","v":5432698,"vw":23.361597},{"c":23.73,"h":23.805,"l":23.55,"n":40244,"o":23.66,"t":"2026-03-16T04:00:00Z","v":4306309,"vw":23.716751},{"c":24.09,"h":24.22,"l":23.79,"n":35482,"o":23.98,"t":"2026-03-17T04:00:00Z","v":3708590,"vw":24.07984},{"c":23.43,"h":23.97,"l":23.42,"n":36661,"o":23.94,"t":"2026-03-18T04:00:00Z","v":4436455,"vw":23.56314},{"c":22.96,"h":23.39,"l":22.815,"n":54847,"o":23.34,"t":"2026-03-19T04:00:00Z","v":6447630,"vw":23.103749},{"c":22.47,"h":23.04,"l":22.405,"n":54737,"o":22.93,"t":"2026-03-20T04:00:00Z","v":8903832,"vw":22.602203},{"c":23.16,"h":23.435,"l":22.74,"n":48719,"o":22.78,"t":"2026-03-23T04:00:00Z","v":5768422,"vw":23.207749},{"c":23.54,"h":23.875,"l":23,"n":40309,"o":23.07,"t":"2026-03-24T04:00:00Z","v":4609403,"vw":23.603885},{"c":23.65,"h":23.89,"l":23.285,"n":38313,"o":23.83,"t":"2026-03-25T04:00:00Z","v":3604791,"vw":23.580691},{"c":23.6,"h":23.865,"l":23.37,"n":38861,"o":23.53,"t":"2026-03-26T04:00:00Z","v":4186169,"vw":23.582774},{"c":23.86,"h":23.92,"l":23.35,"n":57064,"o":23.49,"t":"2026-03-27T04:00:00Z","v":6601372,"vw":23.77954},{"c":24.28,"h":24.665,"l":23.92,"n":61250,"o":23.98,"t":"2026-03-30T04:00:00Z","v":6985750,"vw":24.392853},{"c":24.43,"h":24.68,"l":24.235,"n":45465,"o":24.55,"t":"2026-03-31T04:00:00Z","v":5631342,"vw":24.434943},{"c":24.2,"h":24.555,"l":24.125,"n":38778,"o":24.28,"t":"2026-04-01T04:00:00Z","v":3590972,"vw":24.238666},{"c":24.43,"h":24.645,"l":24.055,"n":33937,"o":24.25,"t":"2026-04-02T04:00:00Z","v":3208577,"vw":24.371943},{"c":24.2,"h":24.5,"l":24.115,"n":32491,"o":24.3,"t":"2026-04-06T04:00:00Z","v":3135983,"vw":24.23448},{"c":24.02,"h":24.12,"l":23.815,"n":37833,"o":24.04,"t":"2026-04-07T04:00:00Z","v":3616783,"vw":23.973542},{"c":24.9,"h":25.07,"l":24.536,"n":39378,"o":24.54,"t":"2026-04-08T04:00:00Z","v":3955698,"vw":24.886513},{"c":24.82,"h":25.065,"l":24.56,"n":33698,"o":24.73,"t":"2026-04-09T04:00:00Z","v":3161110,"vw":24.834729},{"c":24.64,"h":25.0689,"l":24.525,"n":34323,"o":24.71,"t":"2026-04-10T04:00:00Z","v":3719109,"vw":24.716284},{"c":24.82,"h":24.86,"l":24.32,"n":27357,"o":24.65,"t":"2026-04-13T04:00:00Z","v":3345107,"vw":24.712825},{"c":24.78,"h":24.975,"l":24.69,"n":27668,"o":24.88,"t":"2026-04-14T04:00:00Z","v":2739601,"vw":24.79178},{"c":24.21,"h":24.78,"l":24.2,"n":37418,"o":24.78,"t":"2026-04-15T04:00:00Z","v":4434149,"vw":24.322454},{"c":24.36,"h":24.425,"l":23.8839,"n":40957,"o":24.2,"t":"2026-04-16T04:00:00Z","v":6503309,"vw":24.237351},{"c":25.17,"h":25.19,"l":24.48,"n":40087,"o":24.48,"t":"2026-04-17T04:00:00Z","v":6861305,"vw":25.006832},{"c":25.44,"h":25.575,"l":24.88,"n":39372,"o":25.04,"t":"2026-04-20T04:00:00Z","v":4928750,"vw":25.422693},{"c":24.89,"h":25.8,"l":24.78,"n":42201,"o":25.54,"t":"2026-04-21T04:00:00Z","v":4900109,"vw":25.039412},{"c":24.77,"h":25.14,"l":24.69,"n":25244,"o":25.06,"t":"2026-04-22T04:00:00Z","v":2947388,"vw":24.797401},{"c":25,"h":25.08,"l":24.5,"n":38627,"o":24.75,"t":"2026-04-23T04:00:00Z","v":4673697,"vw":24.952031},{"c":25.03,"h":25.28,"l":24.96,"n":32318,"o":24.99,"t":"2026-04-24T04:00:00Z","v":3990146,"vw":25.076416},{"c":25.02,"h":25.18,"l":24.88,"n":35589,"o":24.95,"t":"2026-04-27T04:00:00Z","v":3505810,"vw":25.021709},{"c":24.82,"h":25.36,"l":24.735,"n":36932,"o":25.185,"t":"2026-04-28T04:00:00Z","v":3987914,"vw":24.91164},{"c":24.25,"h":24.9,"l":24.14,"n":45512,"o":24.72,"t":"2026-04-29T04:00:00Z","v":5619989,"vw":24.350213},{"c":24.52,"h":24.75,"l":24.235,"n":58808,"o":24.35,"t":"2026-04-30T04:00:00Z","v":8282000,"vw":24.466477},{"c":23.99,"h":25.05,"l":23.99,"n":62565,"o":24.98,"t":"2026-05-01T04:00:00Z","v":7384651,"vw":24.413041},{"c":23.53,"h":24.03,"l":23.485,"n":54865,"o":23.83,"t":"2026-05-04T04:00:00Z","v":6483508,"vw":23.658077},{"c":23.7,"h":23.985,"l":23.57,"n":44498,"o":23.64,"t":"2026-05-05T04:00:00Z","v":5001814,"vw":23.793235},{"c":24.04,"h":24.375,"l":24,"n":42473,"o":24.04,"t":"2026-05-06T04:00:00Z","v":4307581,"vw":24.163632},{"c":23.7,"h":24.24,"l":23.625,"n":46094,"o":24.08,"t":"2026-05-07T04:00:00Z","v":5891915,"vw":23.821049},{"c":23.53,"h":23.93,"l":23.51,"n":37647,"o":23.8,"t":"2026-05-08T04:00:00Z","v":4468323,"vw":23.675345},{"c":23.42,"h":23.845,"l":23.35,"n":37614,"o":23.48,"t":"2026-05-11T04:00:00Z","v":4902526,"vw":23.513464},{"c":23.45,"h":23.75,"l":23.27,"n":49694,"o":23.52,"t":"2026-05-12T04:00:00Z","v":6219341,"vw":23.497966},{"c":23.1,"h":23.45,"l":22.925,"n":55234,"o":23.4,"t":"2026-05-13T04:00:00Z","v":7639145,"vw":23.187999},{"c":23.35,"h":23.465,"l":23.02,"n":41039,"o":23.14,"t":"2026-05-14T04:00:00Z","v":4360287,"vw":23.338767},{"c":22.68,"h":23.395,"l":22.56,"n":49151,"o":23.38,"t":"2026-05-15T04:00:00Z","v":6414645,"vw":22.759269},{"c":22.87,"h":23.11,"l":22.75,"n":35693,"o":22.75,"t":"2026-05-18T04:00:00Z","v":4715046,"vw":22.913678},{"c":22.89,"h":23.105,"l":22.45,"n":44784,"o":22.67,"t":"2026-05-19T04:00:00Z","v":5813027,"vw":22.887739},{"c":23.24,"h":23.3,"l":22.81,"n":44774,"o":22.81,"t":"2026-05-20T04:00:00Z","v":5471366,"vw":23.205937},{"c":23.52,"h":23.61,"l":22.82,"n":37006,"o":23.03,"t":"2026-05-21T04:00:00Z","v":4264064,"vw":23.324934},{"c":23.66,"h":23.85,"l":23.475,"n":33411,"o":23.57,"t":"2026-05-22T04:00:00Z","v":4040252,"vw":23.644025},{"c":23.82,"h":23.935,"l":23.7,"n":38311,"o":23.88,"t":"2026-05-26T04:00:00Z","v":3659395,"vw":23.8409},{"c":24.51,"h":24.52,"l":23.845,"n":36441,"o":23.92,"t":"2026-05-27T04:00:00Z","v":3926830,"vw":24.404104},{"c":24.56,"h":24.805,"l":24.24,"n":49122,"o":24.58,"t":"2026-05-28T04:00:00Z","v":5137458,"vw":24.596195},{"c":24.51,"h":24.655,"l":24.3391,"n":40998,"o":24.45,"t":"2026-05-29T04:00:00Z","v":10336424,"vw":24.512805},{"c":23.71,"h":24.48,"l":23.6,"n":46805,"o":24.48,"t":"2026-06-01T04:00:00Z","v":5724811,"vw":23.789997},{"c":24.39,"h":24.45,"l":23.785,"n":35160,"o":23.83,"t":"2026-06-02T04:00:00Z","v":4674987,"vw":24.292673},{"c":24.47,"h":24.805,"l":24.195,"n":34687,"o":24.29,"t":"2026-06-03T04:00:00Z","v":3984342,"vw":24.522903},{"c":24.7,"h":25.09,"l":24.385,"n":37295,"o":24.76,"t":"2026-06-04T04:00:00Z","v":4233295,"vw":24.665476},{"c":24.48,"h":24.88,"l":24.29,"n":38091,"o":24.38,"t":"2026-06-05T04:00:00Z","v":4968738,"vw":24.586719},{"c":24.07,"h":24.4826,"l":24.045,"n":43630,"o":24.32,"t":"2026-06-08T04:00:00Z","v":4699281,"vw":24.13998},{"c":24.65,"h":24.755,"l":24.25,"n":49277,"o":24.3,"t":"2026-06-09T04:00:00Z","v":5366768,"vw":24.627707},{"c":24.16,"h":24.735,"l":24.16,"n":41904,"o":24.625,"t":"2026-06-10T04:00:00Z","v":4069021,"vw":24.384859},{"c":24.33,"h":24.4,"l":23.765,"n":68057,"o":24.13,"t":"2026-06-11T04:00:00Z","v":9958589,"vw":24.113627},{"c":24.85,"h":25.315,"l":24.59,"n":54209,"o":24.7,"t":"2026-06-12T04:00:00Z","v":6757602,"vw":24.975665},{"c":24.65,"h":25.42,"l":24.56,"n":43616,"o":25.13,"t":"2026-06-15T04:00:00Z","v":5154971,"vw":24.822086},{"c":24.79,"h":25.175,"l":24.691,"n":34128,"o":24.8,"t":"2026-06-16T04:00:00Z","v":3580538,"vw":24.848045},{"c":24.33,"h":24.935,"l":24.205,"n":41759,"o":24.69,"t":"2026-06-17T04:00:00Z","v":4532545,"vw":24.458905},{"c":24.32,"h":24.86,"l":24.32,"n":36716,"o":24.58,"t":"2026-06-18T04:00:00Z","v":7925402,"vw":24.466182},{"c":24.25,"h":24.795,"l":24.19,"n":41253,"o":24.27,"t":"2026-06-22T04:00:00Z","v":7582973,"vw":24.425668},{"c":24.44,"h":24.48,"l":24.1,"n":39547,"o":24.34,"t":"2026-06-23T04:00:00Z","v":5111899,"vw":24.333024},{"c":25.3,"h":25.585,"l":24.68,"n":52374,"o":24.68,"t":"2026-06-24T04:00:00Z","v":7251415,"vw":25.365805},{"c":25.76,"h":25.85,"l":25.38,"n":41107,"o":25.51,"t":"2026-06-25T04:00:00Z","v":4795828,"vw":25.64982},{"c":25.31,"h":25.86,"l":25.19,"n":57970,"o":25.69,"t":"2026-06-26T04:00:00Z","v":9519034,"vw":25.36246},{"c":24.62,"h":25.32,"l":24.215,"n":66040,"o":25.12,"t":"2026-06-29T04:00:00Z","v":9450073,"vw":24.483976},{"c":23.94,"h":24.6,"l":23.72,"n":49097,"o":24.475,"t":"2026-06-30T04:00:00Z","v":6473152,"vw":23.935769},{"c":23.56,"h":23.99,"l":23.46,"n":44196,"o":23.95,"t":"2026-07-01T04:00:00Z","v":4910666,"vw":23.642139},{"c":23.79,"h":24.01,"l":23.555,"n":47082,"o":23.77,"t":"2026-07-02T04:00:00Z","v":5496535,"vw":23.782621},{"c":23.4,"h":23.87,"l":23.22,"n":43232,"o":23.78,"t":"2026-07-06T04:00:00Z","v":5514512,"vw":23.367688},{"c":23.29,"h":23.76,"l":23.26,"n":37949,"o":23.68,"t":"2026-07-07T04:00:00Z","v":4634223,"vw":23.381646},{"c":22.46,"h":23.22,"l":22.46,"n":43677,"o":23.15,"t":"2026-07-08T04:00:00Z","v":5407580,"vw":22.631244},{"c":22.5,"h":22.725,"l":22.43,"n":33617,"o":22.5,"t":"2026-07-09T04:00:00Z","v":4091881,"vw":22.539395},{"c":23.45,"h":23.615,"l":22.82,"n":53862,"o":22.86,"t":"2026-07-10T04:00:00Z","v":6523752,"vw":23.430794},{"c":23.41,"h":23.74,"l":23.21,"n":36854,"o":23.41,"t":"2026-07-13T04:00:00Z","v":3865078,"vw":23.413279},{"c":23.8,"h":23.91,"l":23.35,"n":42299,"o":23.53,"t":"2026-07-14T04:00:00Z","v":5347759,"vw":23.676738},{"c":23.91,"h":24.1599,"l":23.774,"n":36442,"o":23.79,"t":"2026-07-15T04:00:00Z","v":4181151,"vw":23.968167},{"c":24.45,"h":24.72,"l":23.82,"n":40367,"o":23.89,"t":"2026-07-16T04:00:00Z","v":4097372,"vw":24.47368},{"c":24.49,"h":25.14,"l":24.25,"n":53832,"o":24.63,"t":"2026-07-17T04:00:00Z","v":6188520,"vw":24.513919},{"c":23.96,"h":24.55,"l":23.78,"n":37139,"o":24.46,"t":"2026-07-20T04:00:00Z","v":5064354,"vw":24.001962},{"c":23.61,"h":23.96,"l":23.53,"n":32625,"o":23.95,"t":"2026-07-21T04:00:00Z","v":3289362,"vw":23.628844},{"c":23.82,"h":23.925,"l":23.575,"n":33968,"o":23.78,"t":"2026-07-22T04:00:00Z","v":4195990,"vw":23.777175},{"c":23.64,"h":23.745,"l":23.465,"n":30827,"o":23.6,"t":"2026-07-23T04:00:00Z","v":3304619,"vw":23.606609},{"c":23.94,"h":24.09,"l":23.525,"n":42652,"o":23.67,"t":"2026-07-24T04:00:00Z","v":5246629,"vw":23.901086},{"c":23.91,"h":24.33,"l":23.88,"n":42352,"o":23.96,"t":"2026-07-27T04:00:00Z","v":3861005,"vw":24.042488},{"c":24.61,"h":24.8,"l":24.18,"n":46278,"o":24.25,"t":"2026-07-28T04:00:00Z","v":5125633,"vw":24.593284},{"c":24.45,"h":24.63,"l":24.2,"n":42436,"o":24.57,"t":"2026-07-29T04:00:00Z","v":4208532,"vw":24.414793},{"c":23.5,"h":24.43,"l":23.155,"n":67906,"o":24.38,"t":"2026-07-30T04:00:00Z","v":6663357,"vw":23.425885},{"c":25.03,"h":25.1,"l":23.815,"n":82761,"o":24.19,"t":"2026-07-31T04:00:00Z","v":10941786,"vw":24.755434},{"c":25.23,"h":25.68,"l":24.92,"n":51360,"o":25.47,"t":"2026-08-03T04:00:00Z","v":6143081,"vw":25.180074},{"c":25.83,"h":25.84,"l":24.8,"n":45776,"o":25,"t":"2026-08-04T04:00:00Z","v":5723766,"vw":25.618655},{"c":25.84,"h":25.92,"l":25.415,"n":50673,"o":25.72,"t":"2026-08-05T04:00:00Z","v":5776986,"vw":25.766658},{"c":25.45,"h":26,"l":25.285,"n":56687,"o":26,"t":"2026-08-06T04:00:00Z","v":7522259,"vw":25.456134},{"c":25.58,"h":25.865,"l":25.49,"n":49552,"o":25.67,"t":"2026-08-07T04:00:00Z","v":7387130,"vw":25.660252},{"c":25.29,"h":25.54,"l":24.895,"n":46204,"o":25.54,"t":"2026-08-10T04:00:00Z","v":6443220,"vw":25.211985},{"c":25.02,"h":25.49,"l":24.95,"n":44672,"o":25.2,"t":"2026-08-11T04:00:00Z","v":4807842,"vw":25.085872},{"c":24.76,"h":25,"l":24.445,"n":38068,"o":24.97,"t":"2026-08-12T04:00:00Z","v":4330510,"vw":24.686642},{"c":24.82,"h":25,"l":24.75,"n":32254,"o":24.84,"t":"2026-08-13T04:00:00Z","v":3734764,"vw":24.85051},{"c":24.56,"h":24.97,"l":24.51,"n":34710,"o":24.81,"t":"2026-08-14T04:00:00Z","v":3610797,"vw":24.613226},{"c":24.08,"h":24.327,"l":23.995,"n":46726,"o":24.3,"t":"2026-08-17T04:00:00Z","v":4885047,"vw":24.099773},{"c":23.61,"h":24.255,"l":23.56,"n":39749,"o":24.2,"t":"2026-08-18T04:00:00Z","v":5341812,"vw":23.686422},{"c":24.62,"h":24.635,"l":23.82,"n":45868,"o":23.98,"t":"2026-08-19T04:00:00Z","v":6016119,"vw":24.462092},{"c":24.62,"h":24.965,"l":24.37,"n":47743,"o":24.38,"t":"2026-08-20T04:00:00Z","v":5103000,"vw":24.720903},{"c":24.43,"h":24.77,"l":24.335,"n":33724,"o":24.72,"t":"2026-08-21T04:00:00Z","v":3574393,"vw":24.481729},{"c":24.39,"h":24.88,"l":24.295,"n":37010,"o":24.6,"t":"2026-08-24T04:00:00Z","v":4332011,"vw":24.45131},{"c":24.43,"h":24.5164,"l":24.165,"n":29254,"o":24.34,"t":"2026-08-25T04:00:00Z","v":2779522,"vw":24.349069},{"c":24.08,"h":24.555,"l":23.95,"n":33642,"o":24.41,"t":"2026-08-26T04:00:00Z","v":3934683,"vw":24.129546},{"c":23.7,"h":24.06,"l":23.7,"n":34765,"o":23.84,"t":"2026-08-27T04:00:00Z","v":4166815,"vw":23.804326},{"c":23.64,"h":24.06,"l":23.485,"n":32241,"o":23.93,"t":"2026-08-28T04:00:00Z","v":3287008,"vw":23.667755},{"c":23.37,"h":23.6755,"l":23.25,"n":33312,"o":23.645,"t":"2026-08-31T04:00:00Z","v":6839260,"vw":23.371868},{"c":23.38,"h":23.42,"l":23.035,"n":43803,"o":23.29,"t":"2026-09-01T04:00:00Z","v":5054471,"vw":23.269476},{"c":23.19,"h":23.46,"l":23.17,"n":47967,"o":23.4,"t":"2026-09-02T04:00:00Z","v":5021352,"vw":23.280747},{"c":23.04,"h":23.47,"l":22.9,"n":36368,"o":23.37,"t":"2026-09-03T04:00:00Z","v":6202145,"vw":23.096593},{"c":23.02,"h":23.225,"l":22.74,"n":37283,"o":22.74,"t":"2026-09-04T04:00:00Z","v":5074562,"vw":23.016666},{"c":22.69,"h":22.935,"l":22.68,"n":39475,"o":22.86,"t":"2026-09-08T04:00:00Z","v":6017586,"vw":22.744031},{"c":22.59,"h":22.83,"l":22.505,"n":39880,"o":22.61,"t":"2026-09-09T04:00:00Z","v":5259105,"vw":22.590642},{"c":21.99,"h":22.55,"l":21.825,"n":42981,"o":22.49,"t":"2026-09-10T04:00:00Z","v":5399096,"vw":22.033511},{"c":22.06,"h":22.3302,"l":21.975,"n":41427,"o":22.18,"t":"2026-09-11T04:00:00Z","v":5079263,"vw":22.138498},{"c":22.23,"h":22.32,"l":22.005,"n":41296,"o":22.06,"t":"2026-09-14T04:00:00Z","v":5028631,"vw":22.195956},{"c":22.29,"h":22.355,"l":21.815,"n":43279,"o":22.26,"t":"2026-09-15T04:00:00Z","v":5962756,"vw":22.136542},{"c":21.81,"h":22.44,"l":21.71,"n":56244,"o":22.33,"t":"2026-09-16T04:00:00Z","v":13124524,"vw":22.052853},{"c":21.66,"h":22.16,"l":21.65,"n":41806,"o":22.13,"t":"2026-09-17T04:00:00Z","v":5612550,"vw":21.722721},{"c":21.22,"h":21.6,"l":21.195,"n":43873,"o":21.55,"t":"2026-09-18T04:00:00Z","v":10134549,"vw":21.306444},{"c":21.01,"h":21.375,"l":20.975,"n":45436,"o":21.3,"t":"2026-09-21T04:00:00Z","v":7545053,"vw":21.09384},{"c":21.54,"h":21.66,"l":21.145,"n":50615,"o":21.2,"t":"2026-09-22T04:00:00Z","v":6219260,"vw":21.458056},{"c":21.17,"h":21.465,"l":21.11,"n":44348,"o":21.38,"t":"2026-09-23T04:00:00Z","v":6675278,"vw":21.234247},{"c":20.14,"h":21.23,"l":20.13,"n":70147,"o":21.18,"t":"2026-09-24T04:00:00Z","v":8697985,"vw":20.462359},{"c":20.01,"h":20.22,"l":19.91,"n":55135,"o":20.13,"t":"2026-09-25T04:00:00Z","v":7122524,"vw":20.036884},{"c":19.72,"h":20.09,"l":19.6,"n":54522,"o":20,"t":"2026-09-28T04:00:00Z","v":7756077,"vw":19.770176},{"c":19.55,"h":19.935,"l":19.505,"n":39061,"o":19.69,"t":"2026-09-29T04:00:00Z","v":5276505,"vw":19.610297},{"c":19.05,"h":19.675,"l":19.05,"n":53343,"o":19.65,"t":"2026-09-30T04:00:00Z","v":11009406,"vw":19.220825},{"c":18.59,"h":19.03,"l":18.46,"n":70101,"o":19,"t":"2026-10-01T04:00:00Z","v":12431114,"vw":18.605277},{"c":18.47,"h":18.875,"l":18.41,"n":48587,"o":18.78,"t":"2026-10-02T04:00:00Z","v":7706934,"vw":18.561916},{"c":18.49,"h":18.83,"l":18.255,"n":48135,"o":18.41,"t":"2026-10-05T04:00:00Z","v":7636956,"vw":18.543632},{"c":18.6,"h":18.635,"l":18.281,"n":72459,"o":18.45,"t":"2026-10-06T04:00:00Z","v":13661764,"vw":18.502786},{"c":18.57,"h":18.77,"l":18.365,"n":69149,"o":18.55,"t":"2026-10-07T04:00:00Z","v":12460122,"vw":18.558517},{"c":19.17,"h":19.17,"l":18.45,"n":83900,"o":18.57,"t":"2026-10-08T04:00:00Z","v":19323480,"vw":18.974057},{"c":19.1,"h":19.23,"l":18.71,"n":65159,"o":19.13,"t":"2026-10-09T04:00:00Z","v":9932458,"vw":18.959952},{"c":18.94,"h":19.15,"l":18.85,"n":43771,"o":19.03,"t":"2026-10-12T04:00:00Z","v":7331569,"vw":18.966057},{"c":18.97,"h":19.19,"l":18.755,"n":43793,"o":19.185,"t":"2026-10-13T04:00:00Z","v":6821165,"vw":18.931517},{"c":18.9,"h":19.36,"l":18.8,"n":52438,"o":18.98,"t":"2026-10-14T04:00:00Z","v":8638513,"vw":18.930254},{"c":19.38,"h":19.6699,"l":19.205,"n":59103,"o":19.36,"t":"2026-10-15T04:00:00Z","v":7866106,"vw":19.44076},{"c":19.61,"h":19.85,"l":19.3661,"n":57624,"o":19.49,"t":"2026-10-16T04:00:00Z","v":9695129,"vw":19.637825},{"c":19.2,"h":19.5629,"l":19.19,"n":40471,"o":19.52,"t":"2026-10-19T04:00:00Z","v":5650908,"vw":19.30638},{"c":19.34,"h":19.55,"l":19.25,"n":51853,"o":19.33,"t":"2026-10-20T04:00:00Z","v":5043408,"vw":19.400888},{"c":18.98,"h":19.37,"l":18.885,"n":45452,"o":19.35,"t":"2026-10-21T04:00:00Z","v":6087802,"vw":19.04074},{"c":19.82,"h":19.86,"l":18.95,"n":59850,"o":18.97,"t":"2026-10-22T04:00:00Z","v":11003342,"vw":19.73285}],"volatilityBars":[{"c":21.01,"h":21.03,"l":21,"n":72,"o":21.03,"t":"2026-09-22T08:15:00Z","v":1797,"vw":21.01005},{"c":21.02,"h":21.02,"l":21.02,"n":1,"o":21.02,"t":"2026-09-22T09:30:00Z","v":169,"vw":21.02},{"c":21.26,"h":21.26,"l":21.26,"n":1,"o":21.26,"t":"2026-09-22T11:15:00Z","v":200,"vw":21.26},{"c":21.28,"h":21.28,"l":21.28,"n":1,"o":21.28,"t":"2026-09-22T11:30:00Z","v":100,"vw":21.28},{"c":21.28,"h":21.28,"l":21.03,"n":6,"o":21.03,"t":"2026-09-22T12:00:00Z","v":2200,"vw":21.225455},{"c":21.2292,"h":21.33,"l":21.17,"n":1482,"o":21.2,"t":"2026-09-22T13:30:00Z","v":218962,"vw":21.22434},{"c":21.205,"h":21.23,"l":21.145,"n":1601,"o":21.225,"t":"2026-09-22T13:45:00Z","v":156760,"vw":21.177805},{"c":21.355,"h":21.37,"l":21.185,"n":2421,"o":21.205,"t":"2026-09-22T14:00:00Z","v":313926,"vw":21.291643},{"c":21.27,"h":21.355,"l":21.245,"n":2215,"o":21.35,"t":"2026-09-22T14:15:00Z","v":203263,"vw":21.284789},{"c":21.235,"h":21.345,"l":21.235,"n":1760,"o":21.2699,"t":"2026-09-22T14:30:00Z","v":164312,"vw":21.292765},{"c":21.255,"h":21.27,"l":21.215,"n":1489,"o":21.235,"t":"2026-09-22T14:45:00Z","v":109207,"vw":21.245745},{"c":21.34,"h":21.345,"l":21.245,"n":1924,"o":21.25,"t":"2026-09-22T15:00:00Z","v":151085,"vw":21.294949},{"c":21.39,"h":21.42,"l":21.34,"n":1505,"o":21.34,"t":"2026-09-22T15:15:00Z","v":126583,"vw":21.382458},{"c":21.38,"h":21.395,"l":21.34,"n":1425,"o":21.395,"t":"2026-09-22T15:30:00Z","v":95102,"vw":21.362456},{"c":21.455,"h":21.455,"l":21.37,"n":1652,"o":21.385,"t":"2026-09-22T15:45:00Z","v":157107,"vw":21.416185},{"c":21.49,"h":21.505,"l":21.435,"n":1835,"o":21.445,"t":"2026-09-22T16:00:00Z","v":185256,"vw":21.474801},{"c":21.485,"h":21.49,"l":21.445,"n":1339,"o":21.485,"t":"2026-09-22T16:15:00Z","v":81862,"vw":21.470663},{"c":21.55,"h":21.568,"l":21.46,"n":1592,"o":21.49,"t":"2026-09-22T16:30:00Z","v":123796,"vw":21.513785},{"c":21.57,"h":21.66,"l":21.54,"n":2062,"o":21.555,"t":"2026-09-22T16:45:00Z","v":201180,"vw":21.590927},{"c":21.475,"h":21.6,"l":21.4709,"n":1332,"o":21.5601,"t":"2026-09-22T17:00:00Z","v":96305,"vw":21.533146},{"c":21.48,"h":21.48,"l":21.4406,"n":1465,"o":21.475,"t":"2026-09-22T17:15:00Z","v":176666,"vw":21.463196},{"c":21.4899,"h":21.5,"l":21.48,"n":1176,"o":21.485,"t":"2026-09-22T17:30:00Z","v":60207,"vw":21.489985},{"c":21.498,"h":21.505,"l":21.44,"n":1586,"o":21.485,"t":"2026-09-22T17:45:00Z","v":123337,"vw":21.477929},{"c":21.515,"h":21.55,"l":21.485,"n":1531,"o":21.495,"t":"2026-09-22T18:00:00Z","v":120660,"vw":21.515086},{"c":21.465,"h":21.52,"l":21.45,"n":1435,"o":21.515,"t":"2026-09-22T18:15:00Z","v":101309,"vw":21.478003},{"c":21.415,"h":21.475,"l":21.41,"n":1262,"o":21.465,"t":"2026-09-22T18:30:00Z","v":75221,"vw":21.446632},{"c":21.435,"h":21.46,"l":21.41,"n":1829,"o":21.415,"t":"2026-09-22T18:45:00Z","v":184357,"vw":21.44055},{"c":21.495,"h":21.495,"l":21.44,"n":1881,"o":21.44,"t":"2026-09-22T19:00:00Z","v":188192,"vw":21.466554},{"c":21.515,"h":21.535,"l":21.485,"n":2340,"o":21.4969,"t":"2026-09-22T19:15:00Z","v":222934,"vw":21.510722},{"c":21.545,"h":21.58,"l":21.505,"n":2961,"o":21.52,"t":"2026-09-22T19:30:00Z","v":281076,"vw":21.548288},{"c":21.53,"h":21.59,"l":21.51,"n":7271,"o":21.545,"t":"2026-09-22T19:45:00Z","v":891881,"vw":21.551344},{"c":21.54,"h":21.54,"l":21.54,"n":69,"o":21.54,"t":"2026-09-22T20:00:00Z","v":1259867,"vw":21.54},{"c":21.5,"h":21.5,"l":21.5,"n":3,"o":21.5,"t":"2026-09-23T08:00:00Z","v":502,"vw":21.5},{"c":21.54,"h":21.54,"l":21.54,"n":1,"o":21.54,"t":"2026-09-23T11:45:00Z","v":100,"vw":21.54},{"c":21.52,"h":21.52,"l":21.52,"n":2,"o":21.52,"t":"2026-09-23T12:30:00Z","v":203,"vw":21.52},{"c":21.48,"h":21.48,"l":21.48,"n":2,"o":21.48,"t":"2026-09-23T12:45:00Z","v":230,"vw":21.48},{"c":21.35,"h":21.35,"l":21.35,"n":5,"o":21.35,"t":"2026-09-23T13:15:00Z","v":509,"vw":21.35},{"c":21.275,"h":21.42,"l":21.27,"n":1667,"o":21.38,"t":"2026-09-23T13:30:00Z","v":181465,"vw":21.337893},{"c":21.29,"h":21.31,"l":21.265,"n":1371,"o":21.27,"t":"2026-09-23T13:45:00Z","v":128605,"vw":21.282449},{"c":21.375,"h":21.395,"l":21.28,"n":1547,"o":21.285,"t":"2026-09-23T14:00:00Z","v":124403,"vw":21.346242},{"c":21.405,"h":21.4375,"l":21.37,"n":1215,"o":21.375,"t":"2026-09-23T14:15:00Z","v":86633,"vw":21.411011},{"c":21.355,"h":21.465,"l":21.35,"n":2578,"o":21.41,"t":"2026-09-23T14:30:00Z","v":311181,"vw":21.40142},{"c":21.345,"h":21.41,"l":21.32,"n":1970,"o":21.35,"t":"2026-09-23T14:45:00Z","v":178447,"vw":21.35435},{"c":21.3501,"h":21.425,"l":21.315,"n":2049,"o":21.34,"t":"2026-09-23T15:00:00Z","v":200242,"vw":21.356256},{"c":21.355,"h":21.3999,"l":21.34,"n":1273,"o":21.355,"t":"2026-09-23T15:15:00Z","v":78095,"vw":21.369458},{"c":21.345,"h":21.395,"l":21.32,"n":1483,"o":21.355,"t":"2026-09-23T15:30:00Z","v":135694,"vw":21.350271},{"c":21.335,"h":21.36,"l":21.3201,"n":931,"o":21.345,"t":"2026-09-23T15:45:00Z","v":58882,"vw":21.33961},{"c":21.342,"h":21.36,"l":21.315,"n":896,"o":21.335,"t":"2026-09-23T16:00:00Z","v":55963,"vw":21.336497},{"c":21.375,"h":21.375,"l":21.31,"n":2254,"o":21.345,"t":"2026-09-23T16:15:00Z","v":212881,"vw":21.337695},{"c":21.365,"h":21.39,"l":21.33,"n":1170,"o":21.38,"t":"2026-09-23T16:30:00Z","v":111438,"vw":21.363068},{"c":21.275,"h":21.375,"l":21.265,"n":1062,"o":21.37,"t":"2026-09-23T16:45:00Z","v":87929,"vw":21.314986},{"c":21.265,"h":21.3,"l":21.24,"n":1225,"o":21.28,"t":"2026-09-23T17:00:00Z","v":131985,"vw":21.265943},{"c":21.24,"h":21.265,"l":21.235,"n":948,"o":21.265,"t":"2026-09-23T17:15:00Z","v":64354,"vw":21.250169},{"c":21.225,"h":21.255,"l":21.2,"n":1309,"o":21.24,"t":"2026-09-23T17:30:00Z","v":116719,"vw":21.226319},{"c":21.25,"h":21.255,"l":21.22,"n":980,"o":21.225,"t":"2026-09-23T17:45:00Z","v":74287,"vw":21.233046},{"c":21.265,"h":21.275,"l":21.245,"n":998,"o":21.26,"t":"2026-09-23T18:00:00Z","v":74885,"vw":21.259864},{"c":21.295,"h":21.315,"l":21.235,"n":1898,"o":21.26,"t":"2026-09-23T18:15:00Z","v":229212,"vw":21.263135},{"c":21.205,"h":21.295,"l":21.2,"n":1155,"o":21.295,"t":"2026-09-23T18:30:00Z","v":82493,"vw":21.242167},{"c":21.215,"h":21.225,"l":21.17,"n":1762,"o":21.2,"t":"2026-09-23T18:45:00Z","v":661711,"vw":21.187073},{"c":21.175,"h":21.23,"l":21.1701,"n":1353,"o":21.21,"t":"2026-09-23T19:00:00Z","v":134794,"vw":21.194151},{"c":21.195,"h":21.22,"l":21.1601,"n":2175,"o":21.17,"t":"2026-09-23T19:15:00Z","v":233079,"vw":21.192262},{"c":21.205,"h":21.225,"l":21.185,"n":2072,"o":21.195,"t":"2026-09-23T19:30:00Z","v":175367,"vw":21.208042},{"c":21.17,"h":21.215,"l":21.11,"n":6878,"o":21.205,"t":"2026-09-23T19:45:00Z","v":1511471,"vw":21.160638},{"c":21.2,"h":21.2,"l":21.17,"n":70,"o":21.17,"t":"2026-09-23T20:00:00Z","v":1115744,"vw":21.170047},{"c":21.17,"h":21.17,"l":21.17,"n":2,"o":21.17,"t":"2026-09-23T20:15:00Z","v":16265,"vw":21.17},{"c":21.3385,"h":21.3385,"l":21.3385,"n":1,"o":21.3385,"t":"2026-09-23T23:45:00Z","v":100,"vw":21.3385},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-09-24T12:45:00Z","v":100,"vw":21.25},{"c":21.05,"h":21.23,"l":21.04,"n":1386,"o":21.18,"t":"2026-09-24T13:30:00Z","v":204709,"vw":21.109326},{"c":20.96,"h":21.065,"l":20.94,"n":1836,"o":21.03,"t":"2026-09-24T13:45:00Z","v":206842,"vw":20.988048},{"c":20.845,"h":20.985,"l":20.845,"n":2185,"o":20.965,"t":"2026-09-24T14:00:00Z","v":304039,"vw":20.930645},{"c":20.67,"h":20.84,"l":20.65,"n":4577,"o":20.84,"t":"2026-09-24T14:15:00Z","v":645962,"vw":20.720699},{"c":20.635,"h":20.66,"l":20.5701,"n":2462,"o":20.66,"t":"2026-09-24T14:30:00Z","v":227946,"vw":20.617217},{"c":20.58,"h":20.635,"l":20.56,"n":2218,"o":20.635,"t":"2026-09-24T14:45:00Z","v":252194,"vw":20.594055},{"c":20.52,"h":20.595,"l":20.52,"n":2239,"o":20.575,"t":"2026-09-24T15:00:00Z","v":220393,"vw":20.563934},{"c":20.545,"h":20.5499,"l":20.485,"n":2320,"o":20.515,"t":"2026-09-24T15:15:00Z","v":347508,"vw":20.514613},{"c":20.515,"h":20.55,"l":20.515,"n":1698,"o":20.54,"t":"2026-09-24T15:30:00Z","v":147699,"vw":20.528691},{"c":20.465,"h":20.53,"l":20.46,"n":2368,"o":20.51,"t":"2026-09-24T15:45:00Z","v":305907,"vw":20.490604},{"c":20.42,"h":20.4662,"l":20.375,"n":2177,"o":20.465,"t":"2026-09-24T16:00:00Z","v":209691,"vw":20.404983},{"c":20.6399,"h":20.68,"l":20.415,"n":4476,"o":20.415,"t":"2026-09-24T16:15:00Z","v":579979,"vw":20.579502},{"c":20.595,"h":20.65,"l":20.555,"n":2269,"o":20.64,"t":"2026-09-24T16:30:00Z","v":214211,"vw":20.609262},{"c":20.625,"h":20.655,"l":20.565,"n":1671,"o":20.595,"t":"2026-09-24T16:45:00Z","v":156386,"vw":20.600301},{"c":20.63,"h":20.6401,"l":20.565,"n":1905,"o":20.625,"t":"2026-09-24T17:00:00Z","v":175520,"vw":20.606711},{"c":20.515,"h":20.64,"l":20.51,"n":1712,"o":20.6385,"t":"2026-09-24T17:15:00Z","v":159522,"vw":20.566459},{"c":20.505,"h":20.545,"l":20.49,"n":1622,"o":20.515,"t":"2026-09-24T17:30:00Z","v":130398,"vw":20.512217},{"c":20.485,"h":20.52,"l":20.47,"n":1666,"o":20.505,"t":"2026-09-24T17:45:00Z","v":148113,"vw":20.494777},{"c":20.44,"h":20.49,"l":20.43,"n":1738,"o":20.485,"t":"2026-09-24T18:00:00Z","v":135285,"vw":20.457503},{"c":20.495,"h":20.5099,"l":20.44,"n":2225,"o":20.445,"t":"2026-09-24T18:15:00Z","v":203353,"vw":20.462343},{"c":20.44,"h":20.5,"l":20.39,"n":2114,"o":20.49,"t":"2026-09-24T18:30:00Z","v":225625,"vw":20.436998},{"c":20.42,"h":20.45,"l":20.39,"n":2047,"o":20.44,"t":"2026-09-24T18:45:00Z","v":228519,"vw":20.424937},{"c":20.275,"h":20.425,"l":20.27,"n":2970,"o":20.425,"t":"2026-09-24T19:00:00Z","v":295482,"vw":20.332302},{"c":20.255,"h":20.28,"l":20.235,"n":3776,"o":20.28,"t":"2026-09-24T19:15:00Z","v":306928,"vw":20.25251},{"c":20.255,"h":20.29,"l":20.235,"n":4009,"o":20.25,"t":"2026-09-24T19:30:00Z","v":341219,"vw":20.259244},{"c":20.14,"h":20.255,"l":20.13,"n":10148,"o":20.255,"t":"2026-09-24T19:45:00Z","v":1085498,"vw":20.172929},{"c":20.2683,"h":20.2683,"l":20.14,"n":69,"o":20.14,"t":"2026-09-24T20:00:00Z","v":1129144,"vw":20.140059},{"c":20.17,"h":20.24,"l":20.14,"n":80,"o":20.21,"t":"2026-09-24T20:15:00Z","v":11964,"vw":20.186204},{"c":20.14,"h":20.2,"l":20.14,"n":11,"o":20.2,"t":"2026-09-24T20:30:00Z","v":1789,"vw":20.154151},{"c":20.18,"h":20.22,"l":20.15,"n":36,"o":20.22,"t":"2026-09-24T20:45:00Z","v":4843,"vw":20.183353},{"c":20.15,"h":20.2,"l":20.15,"n":4,"o":20.2,"t":"2026-09-24T21:15:00Z","v":350,"vw":20.169084},{"c":20.27,"h":20.27,"l":20.27,"n":2,"o":20.27,"t":"2026-09-24T21:45:00Z","v":1000,"vw":20.27},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-09-24T22:00:00Z","v":100,"vw":20.2},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-09-24T22:30:00Z","v":200,"vw":20.2},{"c":20.15,"h":20.15,"l":20.15,"n":4,"o":20.15,"t":"2026-09-24T23:00:00Z","v":145,"vw":20.15},{"c":20.1803,"h":20.1803,"l":20.1803,"n":1,"o":20.1803,"t":"2026-09-24T23:15:00Z","v":100,"vw":20.1803},{"c":20.25,"h":20.29,"l":20.25,"n":3,"o":20.29,"t":"2026-09-24T23:45:00Z","v":662,"vw":20.272926},{"c":20.35,"h":20.35,"l":20.35,"n":4,"o":20.35,"t":"2026-09-25T08:00:00Z","v":106,"vw":20.35},{"c":20.28,"h":20.28,"l":20.28,"n":8,"o":20.28,"t":"2026-09-25T08:30:00Z","v":1200,"vw":20.28},{"c":20.29,"h":20.29,"l":20.29,"n":1,"o":20.29,"t":"2026-09-25T08:45:00Z","v":120,"vw":20.29},{"c":20.28,"h":20.28,"l":20.28,"n":1,"o":20.28,"t":"2026-09-25T09:15:00Z","v":100,"vw":20.28},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-09-25T09:45:00Z","v":198,"vw":20.2},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-09-25T10:45:00Z","v":184,"vw":20.18},{"c":20.1976,"h":20.1976,"l":20.1976,"n":1,"o":20.1976,"t":"2026-09-25T11:15:00Z","v":100,"vw":20.1976},{"c":20.195,"h":20.21,"l":20.195,"n":5,"o":20.21,"t":"2026-09-25T11:30:00Z","v":763,"vw":20.199087},{"c":20.29,"h":20.29,"l":20.29,"n":4,"o":20.29,"t":"2026-09-25T11:45:00Z","v":400,"vw":20.29},{"c":20.31,"h":20.31,"l":20.31,"n":2,"o":20.31,"t":"2026-09-25T12:00:00Z","v":110,"vw":20.31},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-09-25T12:15:00Z","v":500,"vw":20.31},{"c":20.3197,"h":20.35,"l":20.25,"n":4,"o":20.35,"t":"2026-09-25T12:30:00Z","v":1200,"vw":20.309092},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-09-25T13:00:00Z","v":100,"vw":20.2},{"c":20.14,"h":20.2986,"l":20.14,"n":14,"o":20.2,"t":"2026-09-25T13:15:00Z","v":4216,"vw":20.241284},{"c":20.035,"h":20.16,"l":19.945,"n":2767,"o":20.13,"t":"2026-09-25T13:30:00Z","v":419467,"vw":20.028647},{"c":20.095,"h":20.13,"l":20.005,"n":2180,"o":20.035,"t":"2026-09-25T13:45:00Z","v":192730,"vw":20.068768},{"c":20.17,"h":20.175,"l":20.045,"n":1863,"o":20.1,"t":"2026-09-25T14:00:00Z","v":131847,"vw":20.097909},{"c":20.165,"h":20.205,"l":20.125,"n":1797,"o":20.17,"t":"2026-09-25T14:15:00Z","v":158206,"vw":20.157002},{"c":20.195,"h":20.195,"l":20.12,"n":1244,"o":20.165,"t":"2026-09-25T14:30:00Z","v":105965,"vw":20.156049},{"c":20.15,"h":20.22,"l":20.095,"n":1905,"o":20.195,"t":"2026-09-25T14:45:00Z","v":218280,"vw":20.144508},{"c":20.05,"h":20.18,"l":20.025,"n":1890,"o":20.155,"t":"2026-09-25T15:00:00Z","v":185627,"vw":20.10799},{"c":19.985,"h":20.065,"l":19.975,"n":1543,"o":20.055,"t":"2026-09-25T15:15:00Z","v":163494,"vw":20.02162},{"c":19.97,"h":20.03,"l":19.925,"n":2172,"o":19.985,"t":"2026-09-25T15:30:00Z","v":300779,"vw":19.9677},{"c":20.06,"h":20.06,"l":19.96,"n":1717,"o":19.97,"t":"2026-09-25T15:45:00Z","v":241650,"vw":19.994698},{"c":20.145,"h":20.195,"l":20.065,"n":2765,"o":20.07,"t":"2026-09-25T16:00:00Z","v":325958,"vw":20.143178},{"c":20.195,"h":20.205,"l":20.12,"n":1845,"o":20.145,"t":"2026-09-25T16:15:00Z","v":167241,"vw":20.146447},{"c":20.165,"h":20.21,"l":20.125,"n":1995,"o":20.195,"t":"2026-09-25T16:30:00Z","v":169356,"vw":20.173886},{"c":20.085,"h":20.165,"l":20.075,"n":1190,"o":20.165,"t":"2026-09-25T16:45:00Z","v":89501,"vw":20.10439},{"c":20.105,"h":20.135,"l":20.085,"n":1581,"o":20.085,"t":"2026-09-25T17:00:00Z","v":133341,"vw":20.115658},{"c":20.075,"h":20.11,"l":20.06,"n":1302,"o":20.11,"t":"2026-09-25T17:15:00Z","v":109514,"vw":20.075658},{"c":20.045,"h":20.075,"l":20.01,"n":1529,"o":20.07,"t":"2026-09-25T17:30:00Z","v":160639,"vw":20.040765},{"c":20.025,"h":20.045,"l":19.98,"n":1412,"o":20.045,"t":"2026-09-25T17:45:00Z","v":139919,"vw":20.010264},{"c":20.06,"h":20.07,"l":20.02,"n":1555,"o":20.03,"t":"2026-09-25T18:00:00Z","v":177975,"vw":20.042831},{"c":20.04,"h":20.06,"l":20.02,"n":1418,"o":20.055,"t":"2026-09-25T18:15:00Z","v":130193,"vw":20.039808},{"c":20.015,"h":20.045,"l":20,"n":1421,"o":20.035,"t":"2026-09-25T18:30:00Z","v":119678,"vw":20.021605},{"c":19.9841,"h":20.02,"l":19.98,"n":1599,"o":20.015,"t":"2026-09-25T18:45:00Z","v":113754,"vw":19.998997},{"c":19.965,"h":19.99,"l":19.925,"n":2353,"o":19.985,"t":"2026-09-25T19:00:00Z","v":298636,"vw":19.947961},{"c":19.945,"h":19.97,"l":19.91,"n":2373,"o":19.965,"t":"2026-09-25T19:15:00Z","v":298741,"vw":19.940223},{"c":19.975,"h":19.995,"l":19.945,"n":2903,"o":19.945,"t":"2026-09-25T19:30:00Z","v":286283,"vw":19.975231},{"c":20.01,"h":20.055,"l":19.97,"n":8588,"o":19.975,"t":"2026-09-25T19:45:00Z","v":1085190,"vw":20.015758},{"c":20.13,"h":20.13,"l":20.01,"n":66,"o":20.01,"t":"2026-09-25T20:00:00Z","v":1083604,"vw":20.010019},{"c":20.03,"h":20.06,"l":20.03,"n":3,"o":20.06,"t":"2026-09-25T20:15:00Z","v":1022,"vw":20.045},{"c":20.06,"h":20.1,"l":20.06,"n":2,"o":20.1,"t":"2026-09-25T20:30:00Z","v":380,"vw":20.081053},{"c":20.0922,"h":20.0922,"l":20.08,"n":2,"o":20.08,"t":"2026-09-25T20:45:00Z","v":612,"vw":20.082233},{"c":20.0203,"h":20.0203,"l":20.0203,"n":1,"o":20.0203,"t":"2026-09-25T21:00:00Z","v":230,"vw":20.0203},{"c":20.06,"h":20.06,"l":20.06,"n":1,"o":20.06,"t":"2026-09-25T22:00:00Z","v":500,"vw":20.06},{"c":20.0845,"h":20.095,"l":20.08,"n":3,"o":20.08,"t":"2026-09-25T22:15:00Z","v":550,"vw":20.085182},{"c":19.99,"h":20.05,"l":19.99,"n":17,"o":20.05,"t":"2026-09-28T08:00:00Z","v":1057,"vw":20.017509},{"c":19.98,"h":19.98,"l":19.98,"n":4,"o":19.98,"t":"2026-09-28T09:00:00Z","v":145,"vw":19.98},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-09-28T09:15:00Z","v":440,"vw":20},{"c":19.95,"h":19.95,"l":19.95,"n":2,"o":19.95,"t":"2026-09-28T10:00:00Z","v":201,"vw":19.95},{"c":20,"h":20.19,"l":20,"n":35,"o":20.19,"t":"2026-09-28T11:00:00Z","v":994,"vw":20.03512},{"c":20.01,"h":20.01,"l":20,"n":4,"o":20.01,"t":"2026-09-28T11:30:00Z","v":456,"vw":20.005614},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-09-28T12:00:00Z","v":585,"vw":19.97},{"c":19.71,"h":20,"l":19.605,"n":3550,"o":20,"t":"2026-09-28T13:30:00Z","v":431642,"vw":19.72906},{"c":19.73,"h":19.8,"l":19.695,"n":1684,"o":19.71,"t":"2026-09-28T13:45:00Z","v":145122,"vw":19.767295},{"c":19.835,"h":19.865,"l":19.71,"n":1720,"o":19.735,"t":"2026-09-28T14:00:00Z","v":157884,"vw":19.795752},{"c":19.865,"h":19.8663,"l":19.76,"n":1454,"o":19.83,"t":"2026-09-28T14:15:00Z","v":160717,"vw":19.813021},{"c":19.82,"h":19.875,"l":19.805,"n":1306,"o":19.87,"t":"2026-09-28T14:30:00Z","v":116754,"vw":19.840787},{"c":19.73,"h":19.82,"l":19.73,"n":1234,"o":19.815,"t":"2026-09-28T14:45:00Z","v":111296,"vw":19.777424},{"c":19.605,"h":19.74,"l":19.6,"n":2456,"o":19.735,"t":"2026-09-28T15:00:00Z","v":303960,"vw":19.668677},{"c":19.625,"h":19.66,"l":19.6,"n":1883,"o":19.605,"t":"2026-09-28T15:15:00Z","v":272970,"vw":19.636943},{"c":19.7,"h":19.71,"l":19.625,"n":1259,"o":19.625,"t":"2026-09-28T15:30:00Z","v":128773,"vw":19.665855},{"c":19.645,"h":19.715,"l":19.64,"n":1042,"o":19.705,"t":"2026-09-28T15:45:00Z","v":104061,"vw":19.686177},{"c":19.695,"h":19.71,"l":19.64,"n":1662,"o":19.645,"t":"2026-09-28T16:00:00Z","v":193741,"vw":19.669165},{"c":20.015,"h":20.02,"l":19.69,"n":2835,"o":19.695,"t":"2026-09-28T16:15:00Z","v":327492,"vw":19.826794},{"c":19.885,"h":20.09,"l":19.885,"n":2927,"o":20.015,"t":"2026-09-28T16:30:00Z","v":370532,"vw":20.014498},{"c":19.865,"h":19.91,"l":19.8308,"n":1247,"o":19.89,"t":"2026-09-28T16:45:00Z","v":92092,"vw":19.862842},{"c":19.94,"h":20.035,"l":19.865,"n":2568,"o":19.865,"t":"2026-09-28T17:00:00Z","v":384789,"vw":19.945403},{"c":19.885,"h":19.965,"l":19.88,"n":1353,"o":19.9421,"t":"2026-09-28T17:15:00Z","v":126982,"vw":19.917206},{"c":19.86,"h":19.9,"l":19.825,"n":1357,"o":19.885,"t":"2026-09-28T17:30:00Z","v":153264,"vw":19.868334},{"c":19.88,"h":19.895,"l":19.85,"n":1258,"o":19.87,"t":"2026-09-28T17:45:00Z","v":112092,"vw":19.876229},{"c":19.88,"h":19.9,"l":19.8525,"n":1057,"o":19.89,"t":"2026-09-28T18:00:00Z","v":87185,"vw":19.880557},{"c":19.835,"h":19.88,"l":19.835,"n":1058,"o":19.8724,"t":"2026-09-28T18:15:00Z","v":75077,"vw":19.852816},{"c":19.8,"h":19.855,"l":19.8,"n":1128,"o":19.84,"t":"2026-09-28T18:30:00Z","v":94029,"vw":19.83775},{"c":19.785,"h":19.81,"l":19.76,"n":1566,"o":19.8,"t":"2026-09-28T18:45:00Z","v":134428,"vw":19.784386},{"c":19.755,"h":19.785,"l":19.73,"n":1727,"o":19.785,"t":"2026-09-28T19:00:00Z","v":198650,"vw":19.747209},{"c":19.735,"h":19.755,"l":19.705,"n":2173,"o":19.755,"t":"2026-09-28T19:15:00Z","v":290060,"vw":19.728922},{"c":19.755,"h":19.76,"l":19.695,"n":3421,"o":19.735,"t":"2026-09-28T19:30:00Z","v":364351,"vw":19.718513},{"c":19.73,"h":19.8,"l":19.695,"n":9351,"o":19.755,"t":"2026-09-28T19:45:00Z","v":1304518,"vw":19.749551},{"c":19.72,"h":19.72,"l":19.72,"n":75,"o":19.72,"t":"2026-09-28T20:00:00Z","v":1478025,"vw":19.72},{"c":19.79,"h":19.79,"l":19.79,"n":11,"o":19.79,"t":"2026-09-28T20:15:00Z","v":954,"vw":19.79},{"c":19.76,"h":19.76,"l":19.76,"n":3,"o":19.76,"t":"2026-09-28T20:30:00Z","v":510,"vw":19.76},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-09-28T22:45:00Z","v":100,"vw":19.76},{"c":19.7,"h":19.7001,"l":19.7,"n":5,"o":19.7001,"t":"2026-09-29T08:00:00Z","v":406,"vw":19.70005},{"c":19.68,"h":19.68,"l":19.68,"n":2,"o":19.68,"t":"2026-09-29T08:30:00Z","v":193,"vw":19.68},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-09-29T11:15:00Z","v":100,"vw":19.72},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-09-29T11:30:00Z","v":195,"vw":19.76},{"c":19.73,"h":19.76,"l":19.73,"n":5,"o":19.76,"t":"2026-09-29T11:45:00Z","v":460,"vw":19.7429},{"c":19.8,"h":19.81,"l":19.8,"n":2,"o":19.81,"t":"2026-09-29T12:30:00Z","v":404,"vw":19.807525},{"c":19.69,"h":19.8,"l":19.69,"n":14,"o":19.8,"t":"2026-09-29T13:15:00Z","v":742,"vw":19.727928},{"c":19.905,"h":19.935,"l":19.58,"n":2210,"o":19.69,"t":"2026-09-29T13:30:00Z","v":368015,"vw":19.721847},{"c":19.76,"h":19.935,"l":19.76,"n":1262,"o":19.92,"t":"2026-09-29T13:45:00Z","v":166116,"vw":19.874168},{"c":19.84,"h":19.845,"l":19.74,"n":2069,"o":19.77,"t":"2026-09-29T14:00:00Z","v":230308,"vw":19.789322},{"c":19.745,"h":19.855,"l":19.71,"n":1077,"o":19.84,"t":"2026-09-29T14:15:00Z","v":85876,"vw":19.781437},{"c":19.775,"h":19.775,"l":19.7,"n":1118,"o":19.745,"t":"2026-09-29T14:30:00Z","v":96043,"vw":19.732324},{"c":19.725,"h":19.775,"l":19.715,"n":1117,"o":19.775,"t":"2026-09-29T14:45:00Z","v":93124,"vw":19.742863},{"c":19.6301,"h":19.73,"l":19.63,"n":874,"o":19.7291,"t":"2026-09-29T15:00:00Z","v":85669,"vw":19.684474},{"c":19.585,"h":19.66,"l":19.575,"n":1164,"o":19.635,"t":"2026-09-29T15:15:00Z","v":159889,"vw":19.614531},{"c":19.5746,"h":19.62,"l":19.55,"n":1014,"o":19.585,"t":"2026-09-29T15:30:00Z","v":106829,"vw":19.591533},{"c":19.61,"h":19.64,"l":19.57,"n":1655,"o":19.575,"t":"2026-09-29T15:45:00Z","v":197338,"vw":19.602813},{"c":19.635,"h":19.638,"l":19.605,"n":840,"o":19.615,"t":"2026-09-29T16:00:00Z","v":68391,"vw":19.620702},{"c":19.62,"h":19.65,"l":19.6,"n":977,"o":19.638,"t":"2026-09-29T16:15:00Z","v":67836,"vw":19.626768},{"c":19.5791,"h":19.63,"l":19.57,"n":980,"o":19.625,"t":"2026-09-29T16:30:00Z","v":82286,"vw":19.597275},{"c":19.575,"h":19.59,"l":19.555,"n":801,"o":19.58,"t":"2026-09-29T16:45:00Z","v":60419,"vw":19.569193},{"c":19.585,"h":19.595,"l":19.56,"n":933,"o":19.58,"t":"2026-09-29T17:00:00Z","v":66509,"vw":19.577969},{"c":19.595,"h":19.6,"l":19.575,"n":941,"o":19.59,"t":"2026-09-29T17:15:00Z","v":62133,"vw":19.587565},{"c":19.6355,"h":19.64,"l":19.59,"n":1006,"o":19.595,"t":"2026-09-29T17:30:00Z","v":101169,"vw":19.608384},{"c":19.625,"h":19.68,"l":19.6125,"n":1071,"o":19.64,"t":"2026-09-29T17:45:00Z","v":107033,"vw":19.648995},{"c":19.555,"h":19.665,"l":19.555,"n":1559,"o":19.63,"t":"2026-09-29T18:00:00Z","v":162237,"vw":19.610907},{"c":19.535,"h":19.59,"l":19.5225,"n":1257,"o":19.5589,"t":"2026-09-29T18:15:00Z","v":106228,"vw":19.555218},{"c":19.555,"h":19.59,"l":19.505,"n":1644,"o":19.535,"t":"2026-09-29T18:30:00Z","v":192737,"vw":19.53846},{"c":19.565,"h":19.58,"l":19.52,"n":1168,"o":19.555,"t":"2026-09-29T18:45:00Z","v":97131,"vw":19.543649},{"c":19.545,"h":19.57,"l":19.53,"n":1564,"o":19.56,"t":"2026-09-29T19:00:00Z","v":141268,"vw":19.548484},{"c":19.54,"h":19.57,"l":19.525,"n":1929,"o":19.545,"t":"2026-09-29T19:15:00Z","v":145275,"vw":19.548086},{"c":19.5653,"h":19.58,"l":19.51,"n":2440,"o":19.535,"t":"2026-09-29T19:30:00Z","v":238688,"vw":19.54706},{"c":19.55,"h":19.575,"l":19.52,"n":6187,"o":19.56,"t":"2026-09-29T19:45:00Z","v":712080,"vw":19.545591},{"c":19.6,"h":19.6,"l":19.55,"n":72,"o":19.55,"t":"2026-09-29T20:00:00Z","v":1173968,"vw":19.55002},{"c":19.57,"h":19.6214,"l":19.57,"n":3,"o":19.58,"t":"2026-09-29T21:00:00Z","v":800,"vw":19.577675},{"c":19.77,"h":19.7859,"l":19.77,"n":2,"o":19.7859,"t":"2026-09-29T21:45:00Z","v":300,"vw":19.7806},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-09-29T22:30:00Z","v":440,"vw":19.6},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-09-30T09:15:00Z","v":500,"vw":19.65},{"c":19.65,"h":19.65,"l":19.57,"n":2,"o":19.57,"t":"2026-09-30T10:30:00Z","v":900,"vw":19.578889},{"c":19.57,"h":19.5839,"l":19.57,"n":2,"o":19.5839,"t":"2026-09-30T11:45:00Z","v":294,"vw":19.574728},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-09-30T12:00:00Z","v":100,"vw":19.57},{"c":19.73,"h":19.73,"l":19.73,"n":1,"o":19.73,"t":"2026-09-30T12:30:00Z","v":151,"vw":19.73},{"c":19.7,"h":19.7,"l":19.62,"n":3,"o":19.62,"t":"2026-09-30T12:45:00Z","v":321,"vw":19.650345},{"c":19.69,"h":19.7,"l":19.69,"n":3,"o":19.7,"t":"2026-09-30T13:00:00Z","v":2362,"vw":19.699565},{"c":19.7499,"h":19.7499,"l":19.7499,"n":1,"o":19.7499,"t":"2026-09-30T13:15:00Z","v":100,"vw":19.7499},{"c":19.425,"h":19.675,"l":19.415,"n":1402,"o":19.65,"t":"2026-09-30T13:30:00Z","v":208149,"vw":19.507944},{"c":19.445,"h":19.485,"l":19.425,"n":1800,"o":19.425,"t":"2026-09-30T13:45:00Z","v":201239,"vw":19.456352},{"c":19.595,"h":19.645,"l":19.435,"n":2115,"o":19.45,"t":"2026-09-30T14:00:00Z","v":244570,"vw":19.561036},{"c":19.565,"h":19.62,"l":19.545,"n":1502,"o":19.595,"t":"2026-09-30T14:15:00Z","v":131802,"vw":19.590974},{"c":19.545,"h":19.595,"l":19.535,"n":1149,"o":19.565,"t":"2026-09-30T14:30:00Z","v":88585,"vw":19.567027},{"c":19.54,"h":19.59,"l":19.53,"n":1161,"o":19.55,"t":"2026-09-30T14:45:00Z","v":91439,"vw":19.55815},{"c":19.525,"h":19.58,"l":19.5209,"n":1251,"o":19.545,"t":"2026-09-30T15:00:00Z","v":112998,"vw":19.555371},{"c":19.42,"h":19.57,"l":19.41,"n":1348,"o":19.525,"t":"2026-09-30T15:15:00Z","v":142153,"vw":19.470164},{"c":19.305,"h":19.46,"l":19.295,"n":2870,"o":19.425,"t":"2026-09-30T15:30:00Z","v":426719,"vw":19.360496},{"c":19.32,"h":19.33,"l":19.27,"n":1669,"o":19.31,"t":"2026-09-30T15:45:00Z","v":155177,"vw":19.302378},{"c":19.41,"h":19.41,"l":19.315,"n":1233,"o":19.315,"t":"2026-09-30T16:00:00Z","v":125159,"vw":19.376267},{"c":19.435,"h":19.435,"l":19.38,"n":1100,"o":19.405,"t":"2026-09-30T16:15:00Z","v":122196,"vw":19.403905},{"c":19.3765,"h":19.445,"l":19.37,"n":1397,"o":19.435,"t":"2026-09-30T16:30:00Z","v":162822,"vw":19.402497},{"c":19.245,"h":19.375,"l":19.23,"n":2650,"o":19.3708,"t":"2026-09-30T16:45:00Z","v":422557,"vw":19.306389},{"c":19.255,"h":19.28,"l":19.235,"n":1241,"o":19.245,"t":"2026-09-30T17:00:00Z","v":125509,"vw":19.258352},{"c":19.275,"h":19.285,"l":19.245,"n":1232,"o":19.255,"t":"2026-09-30T17:15:00Z","v":120849,"vw":19.264424},{"c":19.295,"h":19.3,"l":19.27,"n":1534,"o":19.275,"t":"2026-09-30T17:30:00Z","v":156669,"vw":19.286027},{"c":19.275,"h":19.3,"l":19.215,"n":1762,"o":19.295,"t":"2026-09-30T17:45:00Z","v":327452,"vw":19.248518},{"c":19.255,"h":19.29,"l":19.25,"n":1895,"o":19.28,"t":"2026-09-30T18:00:00Z","v":245610,"vw":19.266911},{"c":19.235,"h":19.275,"l":19.225,"n":2376,"o":19.255,"t":"2026-09-30T18:15:00Z","v":539973,"vw":19.24714},{"c":19.2,"h":19.24,"l":19.16,"n":2393,"o":19.235,"t":"2026-09-30T18:30:00Z","v":659071,"vw":19.204136},{"c":19.205,"h":19.23,"l":19.18,"n":1793,"o":19.21,"t":"2026-09-30T18:45:00Z","v":283651,"vw":19.208914},{"c":19.24,"h":19.24,"l":19.185,"n":2393,"o":19.21,"t":"2026-09-30T19:00:00Z","v":437791,"vw":19.212953},{"c":19.235,"h":19.255,"l":19.21,"n":2203,"o":19.24,"t":"2026-09-30T19:15:00Z","v":234181,"vw":19.227212},{"c":19.185,"h":19.235,"l":19.15,"n":3431,"o":19.23,"t":"2026-09-30T19:30:00Z","v":1103672,"vw":19.194862},{"c":19.05,"h":19.185,"l":19.05,"n":8176,"o":19.18,"t":"2026-09-30T19:45:00Z","v":1276020,"vw":19.099555},{"c":19.03,"h":19.21,"l":19.03,"n":116,"o":19.05,"t":"2026-09-30T20:00:00Z","v":2337379,"vw":19.050039},{"c":19.14,"h":19.14,"l":19.11,"n":8,"o":19.11,"t":"2026-09-30T20:15:00Z","v":638,"vw":19.120223},{"c":19.118,"h":19.38,"l":19.118,"n":2,"o":19.38,"t":"2026-09-30T20:30:00Z","v":270,"vw":19.282963},{"c":19.19,"h":19.19,"l":19.19,"n":2,"o":19.19,"t":"2026-09-30T20:45:00Z","v":700,"vw":19.19},{"c":19.2137,"h":19.2137,"l":19.2137,"n":1,"o":19.2137,"t":"2026-09-30T21:00:00Z","v":150,"vw":19.2137},{"c":19.199,"h":19.199,"l":19.199,"n":1,"o":19.199,"t":"2026-09-30T21:15:00Z","v":300,"vw":19.199},{"c":19.14,"h":19.14,"l":19.14,"n":1,"o":19.14,"t":"2026-09-30T22:45:00Z","v":250,"vw":19.14},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-09-30T23:00:00Z","v":100,"vw":19.19},{"c":19.01,"h":19.16,"l":19,"n":49,"o":19.01,"t":"2026-10-01T08:00:00Z","v":4076,"vw":19.069159},{"c":19.0687,"h":19.1928,"l":19.0687,"n":10,"o":19.1928,"t":"2026-10-01T11:00:00Z","v":468,"vw":19.161775},{"c":19.11,"h":19.11,"l":19.11,"n":1,"o":19.11,"t":"2026-10-01T12:30:00Z","v":400,"vw":19.11},{"c":19.06,"h":19.15,"l":19.06,"n":6,"o":19.15,"t":"2026-10-01T12:45:00Z","v":3881,"vw":19.119091},{"c":19.05,"h":19.05,"l":19.05,"n":11,"o":19.05,"t":"2026-10-01T13:00:00Z","v":221,"vw":19.05},{"c":19.03,"h":19.05,"l":19.03,"n":11,"o":19.03,"t":"2026-10-01T13:15:00Z","v":943,"vw":19.036006},{"c":18.715,"h":19.03,"l":18.6975,"n":3638,"o":19,"t":"2026-10-01T13:30:00Z","v":809289,"vw":18.875385},{"c":18.585,"h":18.74,"l":18.575,"n":3222,"o":18.715,"t":"2026-10-01T13:45:00Z","v":553394,"vw":18.65572},{"c":18.66,"h":18.675,"l":18.545,"n":3661,"o":18.59,"t":"2026-10-01T14:00:00Z","v":633167,"vw":18.610386},{"c":18.54,"h":18.705,"l":18.52,"n":2640,"o":18.655,"t":"2026-10-01T14:15:00Z","v":710646,"vw":18.62103},{"c":18.685,"h":18.685,"l":18.51,"n":2240,"o":18.535,"t":"2026-10-01T14:30:00Z","v":335064,"vw":18.576938},{"c":18.545,"h":18.69,"l":18.48,"n":2373,"o":18.685,"t":"2026-10-01T14:45:00Z","v":447585,"vw":18.558302},{"c":18.485,"h":18.565,"l":18.48,"n":2034,"o":18.545,"t":"2026-10-01T15:00:00Z","v":225129,"vw":18.510026},{"c":18.495,"h":18.54,"l":18.475,"n":1913,"o":18.48,"t":"2026-10-01T15:15:00Z","v":257161,"vw":18.509038},{"c":18.525,"h":18.605,"l":18.485,"n":2092,"o":18.49,"t":"2026-10-01T15:30:00Z","v":204896,"vw":18.54047},{"c":18.615,"h":18.62,"l":18.5278,"n":1782,"o":18.53,"t":"2026-10-01T15:45:00Z","v":186420,"vw":18.56771},{"c":18.595,"h":18.685,"l":18.575,"n":3377,"o":18.62,"t":"2026-10-01T16:00:00Z","v":503090,"vw":18.635484},{"c":18.57,"h":18.625,"l":18.5528,"n":1804,"o":18.595,"t":"2026-10-01T16:15:00Z","v":182129,"vw":18.5883},{"c":18.595,"h":18.615,"l":18.555,"n":1741,"o":18.57,"t":"2026-10-01T16:30:00Z","v":172712,"vw":18.58767},{"c":18.585,"h":18.61,"l":18.56,"n":1789,"o":18.595,"t":"2026-10-01T16:45:00Z","v":192834,"vw":18.58249},{"c":18.575,"h":18.63,"l":18.55,"n":1718,"o":18.585,"t":"2026-10-01T17:00:00Z","v":169244,"vw":18.598806},{"c":18.58,"h":18.62,"l":18.54,"n":1782,"o":18.575,"t":"2026-10-01T17:15:00Z","v":187864,"vw":18.579948},{"c":18.695,"h":18.725,"l":18.58,"n":3883,"o":18.58,"t":"2026-10-01T17:30:00Z","v":670721,"vw":18.65977},{"c":18.545,"h":18.72,"l":18.545,"n":2277,"o":18.69,"t":"2026-10-01T17:45:00Z","v":250269,"vw":18.651863},{"c":18.555,"h":18.575,"l":18.515,"n":2121,"o":18.55,"t":"2026-10-01T18:00:00Z","v":233330,"vw":18.548188},{"c":18.56,"h":18.5751,"l":18.51,"n":2186,"o":18.555,"t":"2026-10-01T18:15:00Z","v":271892,"vw":18.546922},{"c":18.495,"h":18.57,"l":18.48,"n":2598,"o":18.555,"t":"2026-10-01T18:30:00Z","v":309420,"vw":18.515604},{"c":18.495,"h":18.5051,"l":18.465,"n":2195,"o":18.495,"t":"2026-10-01T18:45:00Z","v":246739,"vw":18.486403},{"c":18.54,"h":18.54,"l":18.46,"n":2812,"o":18.49,"t":"2026-10-01T19:00:00Z","v":320527,"vw":18.485264},{"c":18.49,"h":18.555,"l":18.47,"n":2648,"o":18.5399,"t":"2026-10-01T19:15:00Z","v":347299,"vw":18.514647},{"c":18.595,"h":18.595,"l":18.49,"n":2899,"o":18.49,"t":"2026-10-01T19:30:00Z","v":391456,"vw":18.54912},{"c":18.59,"h":18.61,"l":18.535,"n":8341,"o":18.59,"t":"2026-10-01T19:45:00Z","v":1141390,"vw":18.574384},{"c":18.61,"h":18.61,"l":18.59,"n":78,"o":18.59,"t":"2026-10-01T20:00:00Z","v":1773124,"vw":18.590001},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-01T20:15:00Z","v":100,"vw":18.6},{"c":18.63,"h":18.6469,"l":18.63,"n":6,"o":18.64,"t":"2026-10-01T20:30:00Z","v":1609,"vw":18.634181},{"c":18.62,"h":18.62,"l":18.62,"n":2,"o":18.62,"t":"2026-10-01T21:00:00Z","v":200,"vw":18.62},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-01T21:30:00Z","v":100,"vw":18.65},{"c":18.64,"h":18.65,"l":18.64,"n":3,"o":18.65,"t":"2026-10-01T23:30:00Z","v":796,"vw":18.643015},{"c":18.6,"h":18.62,"l":18.6,"n":4,"o":18.62,"t":"2026-10-02T08:15:00Z","v":498,"vw":18.610799},{"c":18.6,"h":18.6001,"l":18.6,"n":36,"o":18.6,"t":"2026-10-02T09:00:00Z","v":10501,"vw":18.600005},{"c":18.59,"h":18.59,"l":18.59,"n":6,"o":18.59,"t":"2026-10-02T10:45:00Z","v":154,"vw":18.59},{"c":18.7282,"h":18.7282,"l":18.7282,"n":3,"o":18.7282,"t":"2026-10-02T11:00:00Z","v":116,"vw":18.7282},{"c":18.71,"h":18.71,"l":18.71,"n":3,"o":18.71,"t":"2026-10-02T12:00:00Z","v":226,"vw":18.71},{"c":18.75,"h":18.77,"l":18.74,"n":8,"o":18.77,"t":"2026-10-02T12:15:00Z","v":2080,"vw":18.752903},{"c":18.79,"h":18.79,"l":18.77,"n":10,"o":18.77,"t":"2026-10-02T12:30:00Z","v":682,"vw":18.77722},{"c":18.82,"h":18.88,"l":18.82,"n":2,"o":18.88,"t":"2026-10-02T12:45:00Z","v":250,"vw":18.8452},{"c":18.8,"h":18.81,"l":18.8,"n":4,"o":18.81,"t":"2026-10-02T13:00:00Z","v":1401,"vw":18.800714},{"c":18.75,"h":18.8,"l":18.75,"n":37,"o":18.8,"t":"2026-10-02T13:15:00Z","v":3389,"vw":18.783593},{"c":18.69,"h":18.875,"l":18.65,"n":1691,"o":18.78,"t":"2026-10-02T13:30:00Z","v":412953,"vw":18.757205},{"c":18.515,"h":18.795,"l":18.5,"n":2239,"o":18.69,"t":"2026-10-02T13:45:00Z","v":301505,"vw":18.615103},{"c":18.625,"h":18.635,"l":18.445,"n":2055,"o":18.515,"t":"2026-10-02T14:00:00Z","v":246259,"vw":18.556833},{"c":18.705,"h":18.72,"l":18.605,"n":2244,"o":18.625,"t":"2026-10-02T14:15:00Z","v":291270,"vw":18.650562},{"c":18.815,"h":18.83,"l":18.69,"n":2002,"o":18.7,"t":"2026-10-02T14:30:00Z","v":251868,"vw":18.742525},{"c":18.7,"h":18.8291,"l":18.655,"n":2227,"o":18.815,"t":"2026-10-02T14:45:00Z","v":475343,"vw":18.725996},{"c":18.5399,"h":18.715,"l":18.525,"n":1982,"o":18.705,"t":"2026-10-02T15:00:00Z","v":271695,"vw":18.606543},{"c":18.5,"h":18.545,"l":18.45,"n":1749,"o":18.54,"t":"2026-10-02T15:15:00Z","v":215193,"vw":18.48599},{"c":18.51,"h":18.56,"l":18.475,"n":1586,"o":18.5,"t":"2026-10-02T15:30:00Z","v":193337,"vw":18.514078},{"c":18.6,"h":18.625,"l":18.485,"n":1679,"o":18.505,"t":"2026-10-02T15:45:00Z","v":253166,"vw":18.548765},{"c":18.595,"h":18.625,"l":18.57,"n":1394,"o":18.595,"t":"2026-10-02T16:00:00Z","v":117413,"vw":18.599652},{"c":18.595,"h":18.61,"l":18.55,"n":1390,"o":18.59,"t":"2026-10-02T16:15:00Z","v":107184,"vw":18.584349},{"c":18.635,"h":18.635,"l":18.58,"n":1114,"o":18.6,"t":"2026-10-02T16:30:00Z","v":93364,"vw":18.605244},{"c":18.605,"h":18.635,"l":18.6,"n":1095,"o":18.635,"t":"2026-10-02T16:45:00Z","v":56113,"vw":18.615836},{"c":18.59,"h":18.6267,"l":18.58,"n":1204,"o":18.605,"t":"2026-10-02T17:00:00Z","v":96263,"vw":18.607484},{"c":18.555,"h":18.595,"l":18.53,"n":1355,"o":18.59,"t":"2026-10-02T17:15:00Z","v":194765,"vw":18.558257},{"c":18.56,"h":18.57,"l":18.525,"n":1264,"o":18.555,"t":"2026-10-02T17:30:00Z","v":140287,"vw":18.548043},{"c":18.555,"h":18.57,"l":18.545,"n":1174,"o":18.555,"t":"2026-10-02T17:45:00Z","v":70726,"vw":18.555107},{"c":18.585,"h":18.59,"l":18.555,"n":1277,"o":18.555,"t":"2026-10-02T18:00:00Z","v":108257,"vw":18.569522},{"c":18.575,"h":18.59,"l":18.53,"n":1185,"o":18.58,"t":"2026-10-02T18:15:00Z","v":104879,"vw":18.560026},{"c":18.61,"h":18.61,"l":18.57,"n":1182,"o":18.575,"t":"2026-10-02T18:30:00Z","v":135758,"vw":18.59127},{"c":18.585,"h":18.61,"l":18.575,"n":1414,"o":18.605,"t":"2026-10-02T18:45:00Z","v":146372,"vw":18.591678},{"c":18.51,"h":18.585,"l":18.48,"n":1763,"o":18.585,"t":"2026-10-02T19:00:00Z","v":203051,"vw":18.527053},{"c":18.52,"h":18.535,"l":18.47,"n":2830,"o":18.515,"t":"2026-10-02T19:15:00Z","v":564386,"vw":18.504683},{"c":18.465,"h":18.56,"l":18.46,"n":2426,"o":18.52,"t":"2026-10-02T19:30:00Z","v":348569,"vw":18.504218},{"c":18.48,"h":18.5,"l":18.41,"n":6631,"o":18.465,"t":"2026-10-02T19:45:00Z","v":1044868,"vw":18.462395},{"c":18.47,"h":18.48,"l":18.47,"n":82,"o":18.47,"t":"2026-10-02T20:00:00Z","v":1201748,"vw":18.470001},{"c":18.6899,"h":18.6899,"l":18.6899,"n":1,"o":18.6899,"t":"2026-10-02T20:15:00Z","v":6286,"vw":18.6899},{"c":18.525,"h":18.525,"l":18.525,"n":1,"o":18.525,"t":"2026-10-02T20:45:00Z","v":500,"vw":18.525},{"c":18.52,"h":18.525,"l":18.52,"n":2,"o":18.525,"t":"2026-10-02T21:00:00Z","v":611,"vw":18.524092},{"c":18.51,"h":18.55,"l":18.51,"n":9,"o":18.52,"t":"2026-10-02T22:00:00Z","v":2499,"vw":18.52934},{"c":18.53,"h":18.58,"l":18.53,"n":4,"o":18.58,"t":"2026-10-02T23:00:00Z","v":610,"vw":18.571667},{"c":18.52,"h":18.52,"l":18.52,"n":2,"o":18.52,"t":"2026-10-02T23:45:00Z","v":200,"vw":18.52},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-05T09:30:00Z","v":500,"vw":18.55},{"c":18.5,"h":18.5,"l":18.5,"n":3,"o":18.5,"t":"2026-10-05T09:45:00Z","v":497,"vw":18.5},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-10-05T10:15:00Z","v":200,"vw":18.51},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-05T10:45:00Z","v":100,"vw":18.5},{"c":18.52,"h":18.52,"l":18.52,"n":4,"o":18.52,"t":"2026-10-05T11:00:00Z","v":522,"vw":18.52},{"c":18.52,"h":18.52,"l":18.5,"n":2,"o":18.5,"t":"2026-10-05T11:15:00Z","v":2500,"vw":18.514712},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-10-05T12:00:00Z","v":100,"vw":18.52},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-05T12:15:00Z","v":100,"vw":18.55},{"c":18.52,"h":18.52,"l":18.52,"n":4,"o":18.52,"t":"2026-10-05T12:45:00Z","v":1015,"vw":18.52},{"c":18.5,"h":18.5,"l":18.48,"n":7,"o":18.5,"t":"2026-10-05T13:00:00Z","v":1381,"vw":18.498462},{"c":18.45,"h":18.46,"l":18.43,"n":16,"o":18.46,"t":"2026-10-05T13:15:00Z","v":10754,"vw":18.444573},{"c":18.3695,"h":18.44,"l":18.305,"n":2089,"o":18.41,"t":"2026-10-05T13:30:00Z","v":404842,"vw":18.369284},{"c":18.3299,"h":18.42,"l":18.255,"n":1872,"o":18.37,"t":"2026-10-05T13:45:00Z","v":355376,"vw":18.311231},{"c":18.67,"h":18.685,"l":18.32,"n":2576,"o":18.32,"t":"2026-10-05T14:00:00Z","v":255414,"vw":18.515048},{"c":18.81,"h":18.83,"l":18.662,"n":2327,"o":18.6665,"t":"2026-10-05T14:15:00Z","v":279650,"vw":18.744091},{"c":18.745,"h":18.815,"l":18.655,"n":2873,"o":18.805,"t":"2026-10-05T14:30:00Z","v":348070,"vw":18.72168},{"c":18.625,"h":18.755,"l":18.575,"n":1576,"o":18.745,"t":"2026-10-05T14:45:00Z","v":146518,"vw":18.650712},{"c":18.565,"h":18.63,"l":18.565,"n":1411,"o":18.625,"t":"2026-10-05T15:00:00Z","v":135678,"vw":18.592166},{"c":18.625,"h":18.63,"l":18.55,"n":1459,"o":18.565,"t":"2026-10-05T15:15:00Z","v":121135,"vw":18.579997},{"c":18.635,"h":18.6651,"l":18.615,"n":1262,"o":18.62,"t":"2026-10-05T15:30:00Z","v":99191,"vw":18.636098},{"c":18.615,"h":18.645,"l":18.605,"n":1149,"o":18.63,"t":"2026-10-05T15:45:00Z","v":76976,"vw":18.622474},{"c":18.615,"h":18.62,"l":18.5816,"n":1007,"o":18.61,"t":"2026-10-05T16:00:00Z","v":70865,"vw":18.602291},{"c":18.655,"h":18.655,"l":18.6,"n":1142,"o":18.615,"t":"2026-10-05T16:15:00Z","v":84774,"vw":18.619945},{"c":18.66,"h":18.66,"l":18.63,"n":862,"o":18.655,"t":"2026-10-05T16:30:00Z","v":70719,"vw":18.64594},{"c":18.64,"h":18.685,"l":18.63,"n":1234,"o":18.66,"t":"2026-10-05T16:45:00Z","v":118404,"vw":18.659421},{"c":18.585,"h":18.645,"l":18.5701,"n":1098,"o":18.645,"t":"2026-10-05T17:00:00Z","v":98113,"vw":18.611733},{"c":18.565,"h":18.6,"l":18.54,"n":1246,"o":18.585,"t":"2026-10-05T17:15:00Z","v":139911,"vw":18.566155},{"c":18.595,"h":18.6,"l":18.54,"n":1813,"o":18.565,"t":"2026-10-05T17:30:00Z","v":313218,"vw":18.577456},{"c":18.655,"h":18.67,"l":18.595,"n":1492,"o":18.6,"t":"2026-10-05T17:45:00Z","v":217354,"vw":18.636481},{"c":18.605,"h":18.655,"l":18.6,"n":1273,"o":18.655,"t":"2026-10-05T18:00:00Z","v":128030,"vw":18.627844},{"c":18.605,"h":18.61,"l":18.58,"n":1250,"o":18.6,"t":"2026-10-05T18:15:00Z","v":119984,"vw":18.592225},{"c":18.56,"h":18.6151,"l":18.555,"n":1416,"o":18.605,"t":"2026-10-05T18:30:00Z","v":144067,"vw":18.58081},{"c":18.595,"h":18.6,"l":18.53,"n":1395,"o":18.56,"t":"2026-10-05T18:45:00Z","v":121140,"vw":18.559593},{"c":18.65,"h":18.655,"l":18.565,"n":2115,"o":18.595,"t":"2026-10-05T19:00:00Z","v":299965,"vw":18.603347},{"c":18.6,"h":18.66,"l":18.585,"n":2262,"o":18.645,"t":"2026-10-05T19:15:00Z","v":288865,"vw":18.629452},{"c":18.55,"h":18.5999,"l":18.52,"n":2579,"o":18.595,"t":"2026-10-05T19:30:00Z","v":258613,"vw":18.558062},{"c":18.51,"h":18.551,"l":18.46,"n":7087,"o":18.55,"t":"2026-10-05T19:45:00Z","v":951218,"vw":18.496497},{"c":18.5,"h":18.515,"l":18.49,"n":121,"o":18.505,"t":"2026-10-05T20:00:00Z","v":1403564,"vw":18.490219},{"c":18.49,"h":18.49,"l":18.49,"n":4,"o":18.49,"t":"2026-10-05T20:15:00Z","v":5130,"vw":18.49},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-10-05T21:30:00Z","v":320,"vw":18.49},{"c":18.59,"h":18.59,"l":18.53,"n":6,"o":18.59,"t":"2026-10-06T08:00:00Z","v":1366,"vw":18.574458},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-10-06T11:00:00Z","v":200,"vw":18.58},{"c":18.4877,"h":18.4877,"l":18.4877,"n":3,"o":18.4877,"t":"2026-10-06T11:30:00Z","v":191,"vw":18.4877},{"c":18.63,"h":18.63,"l":18.6,"n":5,"o":18.6,"t":"2026-10-06T12:00:00Z","v":1190,"vw":18.625454},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-06T12:15:00Z","v":140,"vw":18.62},{"c":18.65,"h":18.65,"l":18.6,"n":4,"o":18.6,"t":"2026-10-06T12:30:00Z","v":550,"vw":18.628182},{"c":18.47,"h":18.56,"l":18.47,"n":18,"o":18.56,"t":"2026-10-06T13:15:00Z","v":2547,"vw":18.508838},{"c":18.428,"h":18.54,"l":18.29,"n":3452,"o":18.45,"t":"2026-10-06T13:30:00Z","v":653643,"vw":18.419211},{"c":18.43,"h":18.48,"l":18.385,"n":2616,"o":18.425,"t":"2026-10-06T13:45:00Z","v":450306,"vw":18.42947},{"c":18.465,"h":18.515,"l":18.42,"n":2448,"o":18.43,"t":"2026-10-06T14:00:00Z","v":266954,"vw":18.471489},{"c":18.405,"h":18.48,"l":18.3938,"n":3347,"o":18.46,"t":"2026-10-06T14:15:00Z","v":423824,"vw":18.436827},{"c":18.43,"h":18.465,"l":18.405,"n":1872,"o":18.405,"t":"2026-10-06T14:30:00Z","v":202762,"vw":18.430874},{"c":18.485,"h":18.49,"l":18.42,"n":2224,"o":18.43,"t":"2026-10-06T14:45:00Z","v":276499,"vw":18.453233},{"c":18.525,"h":18.56,"l":18.45,"n":2755,"o":18.485,"t":"2026-10-06T15:00:00Z","v":376094,"vw":18.520963},{"c":18.565,"h":18.59,"l":18.515,"n":2404,"o":18.525,"t":"2026-10-06T15:15:00Z","v":287985,"vw":18.552643},{"c":18.55,"h":18.585,"l":18.52,"n":2991,"o":18.56,"t":"2026-10-06T15:30:00Z","v":501837,"vw":18.551189},{"c":18.555,"h":18.575,"l":18.505,"n":3987,"o":18.55,"t":"2026-10-06T15:45:00Z","v":565015,"vw":18.527449},{"c":18.58,"h":18.605,"l":18.555,"n":1882,"o":18.56,"t":"2026-10-06T16:00:00Z","v":233922,"vw":18.580837},{"c":18.6,"h":18.62,"l":18.55,"n":2120,"o":18.575,"t":"2026-10-06T16:15:00Z","v":305310,"vw":18.584852},{"c":18.55,"h":18.6,"l":18.53,"n":1575,"o":18.595,"t":"2026-10-06T16:30:00Z","v":151780,"vw":18.565938},{"c":18.52,"h":18.556,"l":18.505,"n":1681,"o":18.545,"t":"2026-10-06T16:45:00Z","v":215089,"vw":18.535059},{"c":18.455,"h":18.52,"l":18.455,"n":1715,"o":18.515,"t":"2026-10-06T17:00:00Z","v":209838,"vw":18.500694},{"c":18.435,"h":18.48,"l":18.415,"n":2120,"o":18.455,"t":"2026-10-06T17:15:00Z","v":279494,"vw":18.446552},{"c":18.4,"h":18.435,"l":18.375,"n":2449,"o":18.43,"t":"2026-10-06T17:30:00Z","v":523018,"vw":18.406596},{"c":18.43,"h":18.435,"l":18.375,"n":1733,"o":18.4,"t":"2026-10-06T17:45:00Z","v":273029,"vw":18.395029},{"c":18.395,"h":18.43,"l":18.385,"n":1610,"o":18.425,"t":"2026-10-06T18:00:00Z","v":169147,"vw":18.408577},{"c":18.315,"h":18.395,"l":18.281,"n":2697,"o":18.391,"t":"2026-10-06T18:15:00Z","v":680029,"vw":18.334305},{"c":18.37,"h":18.37,"l":18.305,"n":1868,"o":18.32,"t":"2026-10-06T18:30:00Z","v":239832,"vw":18.331798},{"c":18.465,"h":18.465,"l":18.35,"n":2202,"o":18.365,"t":"2026-10-06T18:45:00Z","v":701881,"vw":18.421983},{"c":18.545,"h":18.615,"l":18.435,"n":5350,"o":18.46,"t":"2026-10-06T19:00:00Z","v":1354970,"vw":18.50144},{"c":18.545,"h":18.58,"l":18.485,"n":2764,"o":18.545,"t":"2026-10-06T19:15:00Z","v":341387,"vw":18.541724},{"c":18.6,"h":18.635,"l":18.52,"n":3729,"o":18.545,"t":"2026-10-06T19:30:00Z","v":519990,"vw":18.577754},{"c":18.615,"h":18.63,"l":18.545,"n":8590,"o":18.59,"t":"2026-10-06T19:45:00Z","v":1346703,"vw":18.604232},{"c":18.54,"h":18.6,"l":18.54,"n":102,"o":18.6,"t":"2026-10-06T20:00:00Z","v":2094703,"vw":18.599984},{"c":18.53,"h":18.53,"l":18.53,"n":1,"o":18.53,"t":"2026-10-06T20:30:00Z","v":1000,"vw":18.53},{"c":18.6014,"h":18.6014,"l":18.6,"n":3,"o":18.6,"t":"2026-10-06T20:45:00Z","v":1111,"vw":18.60126},{"c":18.6123,"h":18.6123,"l":18.6123,"n":1,"o":18.6123,"t":"2026-10-06T22:15:00Z","v":400,"vw":18.6123},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-06T23:15:00Z","v":100,"vw":18.62},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-10-07T08:00:00Z","v":150,"vw":18.58},{"c":18.58,"h":18.58,"l":18.58,"n":2,"o":18.58,"t":"2026-10-07T09:30:00Z","v":701,"vw":18.58},{"c":18.59,"h":18.59,"l":18.59,"n":1,"o":18.59,"t":"2026-10-07T10:15:00Z","v":150,"vw":18.59},{"c":18.6,"h":18.6,"l":18.51,"n":19,"o":18.5993,"t":"2026-10-07T11:00:00Z","v":7782,"vw":18.558666},{"c":18.5,"h":18.58,"l":18.5,"n":4,"o":18.58,"t":"2026-10-07T11:15:00Z","v":250,"vw":18.532653},{"c":18.6084,"h":18.6084,"l":18.6084,"n":1,"o":18.6084,"t":"2026-10-07T11:45:00Z","v":1000,"vw":18.6084},{"c":18.54,"h":18.54,"l":18.54,"n":2,"o":18.54,"t":"2026-10-07T12:00:00Z","v":200,"vw":18.54},{"c":18.51,"h":18.52,"l":18.51,"n":2,"o":18.52,"t":"2026-10-07T12:30:00Z","v":537,"vw":18.514655},{"c":18.56,"h":18.56,"l":18.55,"n":9,"o":18.56,"t":"2026-10-07T13:00:00Z","v":1379,"vw":18.558723},{"c":18.51,"h":18.6,"l":18.51,"n":14,"o":18.59,"t":"2026-10-07T13:15:00Z","v":5904,"vw":18.557656},{"c":18.645,"h":18.77,"l":18.5,"n":3380,"o":18.55,"t":"2026-10-07T13:30:00Z","v":692222,"vw":18.59852},{"c":18.655,"h":18.705,"l":18.56,"n":4948,"o":18.645,"t":"2026-10-07T13:45:00Z","v":888851,"vw":18.641105},{"c":18.635,"h":18.755,"l":18.585,"n":3505,"o":18.66,"t":"2026-10-07T14:00:00Z","v":562913,"vw":18.685483},{"c":18.685,"h":18.705,"l":18.56,"n":3054,"o":18.64,"t":"2026-10-07T14:15:00Z","v":435986,"vw":18.633009},{"c":18.505,"h":18.725,"l":18.495,"n":3239,"o":18.685,"t":"2026-10-07T14:30:00Z","v":605116,"vw":18.628364},{"c":18.57,"h":18.6,"l":18.475,"n":2731,"o":18.505,"t":"2026-10-07T14:45:00Z","v":588760,"vw":18.547795},{"c":18.46,"h":18.585,"l":18.45,"n":4526,"o":18.57,"t":"2026-10-07T15:00:00Z","v":665861,"vw":18.514437},{"c":18.385,"h":18.4563,"l":18.37,"n":1617,"o":18.455,"t":"2026-10-07T15:15:00Z","v":179138,"vw":18.404348},{"c":18.375,"h":18.43,"l":18.375,"n":1507,"o":18.39,"t":"2026-10-07T15:30:00Z","v":176974,"vw":18.398336},{"c":18.485,"h":18.495,"l":18.365,"n":1963,"o":18.375,"t":"2026-10-07T15:45:00Z","v":391301,"vw":18.417242},{"c":18.605,"h":18.605,"l":18.45,"n":2234,"o":18.48,"t":"2026-10-07T16:00:00Z","v":356604,"vw":18.512774},{"c":18.565,"h":18.65,"l":18.54,"n":2030,"o":18.605,"t":"2026-10-07T16:15:00Z","v":297630,"vw":18.608167},{"c":18.505,"h":18.57,"l":18.4938,"n":1201,"o":18.56,"t":"2026-10-07T16:30:00Z","v":186532,"vw":18.519109},{"c":18.435,"h":18.535,"l":18.43,"n":1531,"o":18.505,"t":"2026-10-07T16:45:00Z","v":237358,"vw":18.478945},{"c":18.52,"h":18.56,"l":18.425,"n":2114,"o":18.43,"t":"2026-10-07T17:00:00Z","v":288761,"vw":18.495104},{"c":18.585,"h":18.6,"l":18.4701,"n":2401,"o":18.525,"t":"2026-10-07T17:15:00Z","v":305091,"vw":18.528881},{"c":18.555,"h":18.62,"l":18.55,"n":2272,"o":18.585,"t":"2026-10-07T17:30:00Z","v":278945,"vw":18.574261},{"c":18.535,"h":18.575,"l":18.525,"n":1685,"o":18.55,"t":"2026-10-07T17:45:00Z","v":182026,"vw":18.550631},{"c":18.49,"h":18.545,"l":18.49,"n":2172,"o":18.535,"t":"2026-10-07T18:00:00Z","v":294247,"vw":18.524345},{"c":18.525,"h":18.53,"l":18.48,"n":1582,"o":18.495,"t":"2026-10-07T18:15:00Z","v":186904,"vw":18.508108},{"c":18.475,"h":18.53,"l":18.46,"n":1638,"o":18.525,"t":"2026-10-07T18:30:00Z","v":185823,"vw":18.493277},{"c":18.495,"h":18.5,"l":18.46,"n":2018,"o":18.48,"t":"2026-10-07T18:45:00Z","v":315004,"vw":18.480188},{"c":18.54,"h":18.58,"l":18.49,"n":2847,"o":18.495,"t":"2026-10-07T19:00:00Z","v":479304,"vw":18.544809},{"c":18.515,"h":18.56,"l":18.51,"n":2170,"o":18.54,"t":"2026-10-07T19:15:00Z","v":243529,"vw":18.536045},{"c":18.51,"h":18.54,"l":18.47,"n":2774,"o":18.515,"t":"2026-10-07T19:30:00Z","v":313090,"vw":18.512323},{"c":18.57,"h":18.61,"l":18.51,"n":7759,"o":18.515,"t":"2026-10-07T19:45:00Z","v":1201002,"vw":18.555943},{"c":18.57,"h":18.57,"l":18.57,"n":91,"o":18.57,"t":"2026-10-07T20:00:00Z","v":1900085,"vw":18.57},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-07T23:30:00Z","v":1000,"vw":18.62},{"c":18.41,"h":18.42,"l":18.41,"n":6,"o":18.42,"t":"2026-10-08T10:15:00Z","v":772,"vw":18.413333},{"c":18.45,"h":18.54,"l":18.45,"n":8,"o":18.54,"t":"2026-10-08T11:00:00Z","v":501,"vw":18.4725},{"c":18.4,"h":18.4,"l":18.4,"n":3,"o":18.4,"t":"2026-10-08T11:30:00Z","v":154,"vw":18.4},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-08T13:15:00Z","v":1549,"vw":18.5},{"c":18.545,"h":18.66,"l":18.5,"n":1642,"o":18.57,"t":"2026-10-08T13:30:00Z","v":274671,"vw":18.559698},{"c":18.57,"h":18.59,"l":18.45,"n":2800,"o":18.545,"t":"2026-10-08T13:45:00Z","v":524754,"vw":18.518245},{"c":18.575,"h":18.61,"l":18.525,"n":2417,"o":18.57,"t":"2026-10-08T14:00:00Z","v":442727,"vw":18.567813},{"c":18.605,"h":18.615,"l":18.56,"n":1881,"o":18.575,"t":"2026-10-08T14:15:00Z","v":327768,"vw":18.590301},{"c":18.585,"h":18.65,"l":18.5624,"n":2137,"o":18.605,"t":"2026-10-08T14:30:00Z","v":399264,"vw":18.595836},{"c":18.49,"h":18.6,"l":18.46,"n":2060,"o":18.59,"t":"2026-10-08T14:45:00Z","v":336456,"vw":18.511943},{"c":18.56,"h":18.655,"l":18.46,"n":3376,"o":18.485,"t":"2026-10-08T15:00:00Z","v":609318,"vw":18.537549},{"c":18.5434,"h":18.56,"l":18.495,"n":2755,"o":18.55,"t":"2026-10-08T15:15:00Z","v":315640,"vw":18.53776},{"c":18.73,"h":18.75,"l":18.5401,"n":2995,"o":18.55,"t":"2026-10-08T15:30:00Z","v":411337,"vw":18.672213},{"c":18.89,"h":18.925,"l":18.715,"n":3723,"o":18.73,"t":"2026-10-08T15:45:00Z","v":829905,"vw":18.803673},{"c":18.805,"h":18.89,"l":18.785,"n":2757,"o":18.89,"t":"2026-10-08T16:00:00Z","v":368498,"vw":18.835149},{"c":18.775,"h":18.975,"l":18.75,"n":6401,"o":18.805,"t":"2026-10-08T16:15:00Z","v":858122,"vw":18.841207},{"c":18.835,"h":18.835,"l":18.75,"n":1863,"o":18.7715,"t":"2026-10-08T16:30:00Z","v":228416,"vw":18.789519},{"c":18.895,"h":19,"l":18.8,"n":3476,"o":18.835,"t":"2026-10-08T16:45:00Z","v":490942,"vw":18.899022},{"c":18.92,"h":18.975,"l":18.815,"n":3408,"o":18.89,"t":"2026-10-08T17:00:00Z","v":394013,"vw":18.896353},{"c":18.975,"h":19.005,"l":18.9001,"n":3107,"o":18.91,"t":"2026-10-08T17:15:00Z","v":327092,"vw":18.960344},{"c":19.03,"h":19.03,"l":18.85,"n":3241,"o":18.975,"t":"2026-10-08T17:30:00Z","v":396032,"vw":18.917598},{"c":19.075,"h":19.105,"l":18.97,"n":4601,"o":19.03,"t":"2026-10-08T17:45:00Z","v":828073,"vw":19.047465},{"c":19.01,"h":19.095,"l":19.005,"n":2803,"o":19.075,"t":"2026-10-08T18:00:00Z","v":305643,"vw":19.061906},{"c":18.97,"h":19.03,"l":18.94,"n":1842,"o":19.01,"t":"2026-10-08T18:15:00Z","v":204054,"vw":18.975045},{"c":19.055,"h":19.08,"l":18.94,"n":2073,"o":18.965,"t":"2026-10-08T18:30:00Z","v":284658,"vw":19.019796},{"c":19.085,"h":19.095,"l":19.015,"n":2194,"o":19.05,"t":"2026-10-08T18:45:00Z","v":297924,"vw":19.059696},{"c":19.105,"h":19.135,"l":19.07,"n":2632,"o":19.08,"t":"2026-10-08T19:00:00Z","v":512728,"vw":19.100492},{"c":19.025,"h":19.11,"l":19.02,"n":2538,"o":19.105,"t":"2026-10-08T19:15:00Z","v":339956,"vw":19.076074},{"c":19.145,"h":19.15,"l":19.025,"n":4376,"o":19.025,"t":"2026-10-08T19:30:00Z","v":711234,"vw":19.11104},{"c":19.17,"h":19.17,"l":19.085,"n":10529,"o":19.145,"t":"2026-10-08T19:45:00Z","v":2183279,"vw":19.134305},{"c":19.17,"h":19.17,"l":19.17,"n":83,"o":19.17,"t":"2026-10-08T20:00:00Z","v":6101407,"vw":19.17},{"c":19.18,"h":19.18,"l":19.18,"n":6,"o":19.18,"t":"2026-10-08T20:15:00Z","v":679,"vw":19.18},{"c":19.19,"h":19.19,"l":19.17,"n":14,"o":19.1746,"t":"2026-10-08T20:30:00Z","v":3603,"vw":19.175411},{"c":19.19,"h":19.19,"l":19.19,"n":2,"o":19.19,"t":"2026-10-08T21:15:00Z","v":200,"vw":19.19},{"c":19.19,"h":19.19,"l":19,"n":5,"o":19,"t":"2026-10-08T22:30:00Z","v":1353,"vw":19.054297},{"c":19.2,"h":19.2,"l":19.2,"n":5,"o":19.2,"t":"2026-10-08T23:45:00Z","v":1060,"vw":19.2},{"c":19.22,"h":19.22,"l":19.22,"n":2,"o":19.22,"t":"2026-10-09T08:45:00Z","v":213,"vw":19.22},{"c":19.14,"h":19.14,"l":19.14,"n":1,"o":19.14,"t":"2026-10-09T09:45:00Z","v":100,"vw":19.14},{"c":19.19,"h":19.2,"l":19.14,"n":7,"o":19.14,"t":"2026-10-09T10:00:00Z","v":1102,"vw":19.179841},{"c":19.14,"h":19.14,"l":19.14,"n":8,"o":19.14,"t":"2026-10-09T10:15:00Z","v":836,"vw":19.14},{"c":19.13,"h":19.14,"l":19.13,"n":9,"o":19.14,"t":"2026-10-09T10:30:00Z","v":835,"vw":19.138748},{"c":19.2,"h":19.23,"l":19.2,"n":5,"o":19.23,"t":"2026-10-09T11:15:00Z","v":950,"vw":19.212353},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-10-09T11:30:00Z","v":200,"vw":19.16},{"c":19.2537,"h":19.2537,"l":19.21,"n":4,"o":19.21,"t":"2026-10-09T12:00:00Z","v":977,"vw":19.232433},{"c":19.23,"h":19.23,"l":19.23,"n":1,"o":19.23,"t":"2026-10-09T12:45:00Z","v":100,"vw":19.23},{"c":19.25,"h":19.25,"l":19.23,"n":6,"o":19.23,"t":"2026-10-09T13:00:00Z","v":901,"vw":19.247647},{"c":19.2,"h":19.23,"l":19.2,"n":3,"o":19.23,"t":"2026-10-09T13:15:00Z","v":1200,"vw":19.203333},{"c":18.97,"h":19.23,"l":18.875,"n":2177,"o":19.13,"t":"2026-10-09T13:30:00Z","v":536512,"vw":19.030141},{"c":18.98,"h":19.025,"l":18.87,"n":3505,"o":18.97,"t":"2026-10-09T13:45:00Z","v":625798,"vw":18.968024},{"c":18.82,"h":18.98,"l":18.82,"n":3636,"o":18.98,"t":"2026-10-09T14:00:00Z","v":525860,"vw":18.892547},{"c":18.815,"h":18.8699,"l":18.71,"n":3084,"o":18.82,"t":"2026-10-09T14:15:00Z","v":367713,"vw":18.810987},{"c":18.79,"h":18.83,"l":18.72,"n":3156,"o":18.8199,"t":"2026-10-09T14:30:00Z","v":480384,"vw":18.778294},{"c":18.77,"h":18.83,"l":18.765,"n":2578,"o":18.795,"t":"2026-10-09T14:45:00Z","v":310675,"vw":18.795603},{"c":18.84,"h":18.84,"l":18.74,"n":2379,"o":18.765,"t":"2026-10-09T15:00:00Z","v":266027,"vw":18.785204},{"c":18.8563,"h":18.9,"l":18.815,"n":2545,"o":18.84,"t":"2026-10-09T15:15:00Z","v":280402,"vw":18.853113},{"c":18.785,"h":18.865,"l":18.77,"n":2206,"o":18.855,"t":"2026-10-09T15:30:00Z","v":245249,"vw":18.819644},{"c":18.815,"h":18.83,"l":18.775,"n":2008,"o":18.785,"t":"2026-10-09T15:45:00Z","v":230260,"vw":18.797691},{"c":18.8141,"h":18.815,"l":18.78,"n":1841,"o":18.815,"t":"2026-10-09T16:00:00Z","v":177774,"vw":18.797505},{"c":18.83,"h":18.835,"l":18.79,"n":1654,"o":18.81,"t":"2026-10-09T16:15:00Z","v":128802,"vw":18.813789},{"c":18.86,"h":18.87,"l":18.805,"n":1415,"o":18.825,"t":"2026-10-09T16:30:00Z","v":157226,"vw":18.834328},{"c":18.855,"h":18.905,"l":18.8501,"n":1506,"o":18.865,"t":"2026-10-09T16:45:00Z","v":152197,"vw":18.879023},{"c":18.835,"h":18.875,"l":18.834,"n":1368,"o":18.855,"t":"2026-10-09T17:00:00Z","v":131378,"vw":18.855597},{"c":18.925,"h":18.945,"l":18.8,"n":2150,"o":18.83,"t":"2026-10-09T17:15:00Z","v":329750,"vw":18.8549},{"c":18.955,"h":18.96,"l":18.895,"n":1722,"o":18.925,"t":"2026-10-09T17:30:00Z","v":205490,"vw":18.924754},{"c":18.975,"h":18.99,"l":18.95,"n":1790,"o":18.955,"t":"2026-10-09T17:45:00Z","v":176614,"vw":18.972859},{"c":18.995,"h":19.03,"l":18.97,"n":1862,"o":18.975,"t":"2026-10-09T18:00:00Z","v":204847,"vw":18.997629},{"c":18.965,"h":19.025,"l":18.965,"n":1823,"o":18.995,"t":"2026-10-09T18:15:00Z","v":255478,"vw":18.999373},{"c":18.9569,"h":18.98,"l":18.925,"n":1787,"o":18.965,"t":"2026-10-09T18:30:00Z","v":286393,"vw":18.941919},{"c":19.0755,"h":19.08,"l":18.96,"n":2124,"o":18.96,"t":"2026-10-09T18:45:00Z","v":244991,"vw":19.012339},{"c":19.055,"h":19.12,"l":19.045,"n":2423,"o":19.075,"t":"2026-10-09T19:00:00Z","v":291582,"vw":19.077258},{"c":19.055,"h":19.085,"l":19.05,"n":2450,"o":19.055,"t":"2026-10-09T19:15:00Z","v":313369,"vw":19.065917},{"c":19.105,"h":19.12,"l":19,"n":3975,"o":19.055,"t":"2026-10-09T19:30:00Z","v":565906,"vw":19.048779},{"c":19.105,"h":19.13,"l":19.0325,"n":7784,"o":19.1,"t":"2026-10-09T19:45:00Z","v":1228274,"vw":19.085351},{"c":19.1,"h":19.1,"l":19.1,"n":69,"o":19.1,"t":"2026-10-09T20:00:00Z","v":1200566,"vw":19.1},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-09T20:30:00Z","v":100,"vw":19.1},{"c":19.05,"h":19.05,"l":19.05,"n":2,"o":19.05,"t":"2026-10-09T21:15:00Z","v":200,"vw":19.05},{"c":19.136,"h":19.136,"l":19.13,"n":2,"o":19.13,"t":"2026-10-09T23:45:00Z","v":2396,"vw":19.133},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-10-12T08:15:00Z","v":150,"vw":19.17},{"c":19.11,"h":19.11,"l":19.11,"n":6,"o":19.11,"t":"2026-10-12T08:45:00Z","v":1079,"vw":19.11},{"c":19.15,"h":19.15,"l":19.15,"n":2,"o":19.15,"t":"2026-10-12T11:00:00Z","v":800,"vw":19.15},{"c":19.11,"h":19.11,"l":19.11,"n":1,"o":19.11,"t":"2026-10-12T11:45:00Z","v":150,"vw":19.11},{"c":19.15,"h":19.17,"l":19.11,"n":13,"o":19.17,"t":"2026-10-12T12:45:00Z","v":15344,"vw":19.158752},{"c":19.15,"h":19.15,"l":19.15,"n":5,"o":19.15,"t":"2026-10-12T13:00:00Z","v":600,"vw":19.15},{"c":19.14,"h":19.14,"l":19.14,"n":3,"o":19.14,"t":"2026-10-12T13:15:00Z","v":460,"vw":19.14},{"c":18.9,"h":19.15,"l":18.9,"n":1578,"o":19.03,"t":"2026-10-12T13:30:00Z","v":268002,"vw":19.013837},{"c":18.9101,"h":18.93,"l":18.85,"n":1716,"o":18.9,"t":"2026-10-12T13:45:00Z","v":314950,"vw":18.880165},{"c":19.02,"h":19.055,"l":18.9,"n":2153,"o":18.915,"t":"2026-10-12T14:00:00Z","v":324744,"vw":18.988766},{"c":18.96,"h":19.03,"l":18.95,"n":1781,"o":19.015,"t":"2026-10-12T14:15:00Z","v":221379,"vw":18.984949},{"c":19.035,"h":19.055,"l":18.955,"n":1689,"o":18.955,"t":"2026-10-12T14:30:00Z","v":192780,"vw":19.020163},{"c":19.025,"h":19.095,"l":19.02,"n":1745,"o":19.035,"t":"2026-10-12T14:45:00Z","v":214889,"vw":19.052026},{"c":18.995,"h":19.03,"l":18.97,"n":1680,"o":19.02,"t":"2026-10-12T15:00:00Z","v":261299,"vw":18.994477},{"c":18.95,"h":19.0099,"l":18.94,"n":1525,"o":18.99,"t":"2026-10-12T15:15:00Z","v":300919,"vw":18.975518},{"c":19.035,"h":19.08,"l":18.94,"n":1720,"o":18.955,"t":"2026-10-12T15:30:00Z","v":214844,"vw":19.006735},{"c":19.015,"h":19.04,"l":19.01,"n":968,"o":19.04,"t":"2026-10-12T15:45:00Z","v":78166,"vw":19.028311},{"c":19.025,"h":19.055,"l":19.005,"n":1503,"o":19.015,"t":"2026-10-12T16:00:00Z","v":182379,"vw":19.027979},{"c":18.97,"h":19.04,"l":18.96,"n":998,"o":19.025,"t":"2026-10-12T16:15:00Z","v":66838,"vw":19.003602},{"c":18.95,"h":18.975,"l":18.945,"n":1058,"o":18.96,"t":"2026-10-12T16:30:00Z","v":104034,"vw":18.960691},{"c":18.985,"h":18.99,"l":18.95,"n":1085,"o":18.95,"t":"2026-10-12T16:45:00Z","v":115458,"vw":18.974767},{"c":18.985,"h":18.99,"l":18.96,"n":866,"o":18.985,"t":"2026-10-12T17:00:00Z","v":84343,"vw":18.975736},{"c":18.92,"h":18.99,"l":18.92,"n":1574,"o":18.985,"t":"2026-10-12T17:15:00Z","v":231695,"vw":18.966115},{"c":18.95,"h":18.9599,"l":18.915,"n":1122,"o":18.925,"t":"2026-10-12T17:30:00Z","v":134996,"vw":18.937133},{"c":18.98,"h":18.99,"l":18.94,"n":1064,"o":18.95,"t":"2026-10-12T17:45:00Z","v":134262,"vw":18.967686},{"c":18.975,"h":19.005,"l":18.975,"n":1266,"o":18.985,"t":"2026-10-12T18:00:00Z","v":120250,"vw":18.992551},{"c":18.935,"h":18.975,"l":18.92,"n":1243,"o":18.97,"t":"2026-10-12T18:15:00Z","v":104223,"vw":18.94772},{"c":18.942,"h":18.97,"l":18.93,"n":1076,"o":18.935,"t":"2026-10-12T18:30:00Z","v":94485,"vw":18.952173},{"c":18.935,"h":18.96,"l":18.91,"n":1582,"o":18.945,"t":"2026-10-12T18:45:00Z","v":240278,"vw":18.935543},{"c":18.955,"h":18.975,"l":18.925,"n":1558,"o":18.935,"t":"2026-10-12T19:00:00Z","v":176511,"vw":18.949992},{"c":18.975,"h":18.975,"l":18.95,"n":1792,"o":18.96,"t":"2026-10-12T19:15:00Z","v":159393,"vw":18.963014},{"c":18.965,"h":18.99,"l":18.94,"n":2690,"o":18.975,"t":"2026-10-12T19:30:00Z","v":373810,"vw":18.963705},{"c":18.95,"h":18.975,"l":18.92,"n":6480,"o":18.965,"t":"2026-10-12T19:45:00Z","v":830794,"vw":18.943914},{"c":18.93,"h":18.94,"l":18.93,"n":71,"o":18.94,"t":"2026-10-12T20:00:00Z","v":1384139,"vw":18.939999},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-12T21:45:00Z","v":100,"vw":19},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-10-12T22:45:00Z","v":100,"vw":18.96},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-10-13T09:00:00Z","v":100,"vw":19.08},{"c":19.085,"h":19.085,"l":19.085,"n":2,"o":19.085,"t":"2026-10-13T10:15:00Z","v":400,"vw":19.085},{"c":19.11,"h":19.12,"l":19.11,"n":3,"o":19.12,"t":"2026-10-13T10:45:00Z","v":428,"vw":19.117307},{"c":19.0803,"h":19.18,"l":19.07,"n":22,"o":19.07,"t":"2026-10-13T11:00:00Z","v":4041,"vw":19.103336},{"c":19.1003,"h":19.17,"l":19.1003,"n":9,"o":19.15,"t":"2026-10-13T11:30:00Z","v":1554,"vw":19.133306},{"c":19.17,"h":19.17,"l":19.17,"n":7,"o":19.17,"t":"2026-10-13T12:00:00Z","v":1506,"vw":19.17},{"c":19.16,"h":19.23,"l":19.16,"n":7,"o":19.23,"t":"2026-10-13T12:15:00Z","v":1441,"vw":19.216035},{"c":19.24,"h":19.24,"l":19.2,"n":8,"o":19.2,"t":"2026-10-13T12:30:00Z","v":2592,"vw":19.203629},{"c":19.24,"h":19.24,"l":19.24,"n":2,"o":19.24,"t":"2026-10-13T12:45:00Z","v":246,"vw":19.24},{"c":19.14,"h":19.14,"l":19.14,"n":5,"o":19.14,"t":"2026-10-13T13:15:00Z","v":527,"vw":19.14},{"c":19.015,"h":19.19,"l":18.99,"n":1582,"o":19.185,"t":"2026-10-13T13:30:00Z","v":223804,"vw":19.103189},{"c":18.85,"h":19.035,"l":18.85,"n":1812,"o":19.02,"t":"2026-10-13T13:45:00Z","v":252601,"vw":18.914386},{"c":18.82,"h":18.86,"l":18.8,"n":2401,"o":18.855,"t":"2026-10-13T14:00:00Z","v":337037,"vw":18.825054},{"c":18.835,"h":18.85,"l":18.76,"n":1490,"o":18.81,"t":"2026-10-13T14:15:00Z","v":191737,"vw":18.804581},{"c":18.795,"h":18.845,"l":18.755,"n":1737,"o":18.84,"t":"2026-10-13T14:30:00Z","v":204328,"vw":18.794896},{"c":18.845,"h":18.85,"l":18.76,"n":1216,"o":18.795,"t":"2026-10-13T14:45:00Z","v":153474,"vw":18.820019},{"c":18.875,"h":18.8997,"l":18.825,"n":1891,"o":18.845,"t":"2026-10-13T15:00:00Z","v":284514,"vw":18.867521},{"c":18.83,"h":18.89,"l":18.83,"n":1317,"o":18.87,"t":"2026-10-13T15:15:00Z","v":148839,"vw":18.85665},{"c":18.835,"h":18.87,"l":18.82,"n":1048,"o":18.83,"t":"2026-10-13T15:30:00Z","v":91669,"vw":18.847242},{"c":18.805,"h":18.835,"l":18.8,"n":907,"o":18.835,"t":"2026-10-13T15:45:00Z","v":82450,"vw":18.817667},{"c":18.845,"h":18.845,"l":18.77,"n":1248,"o":18.8,"t":"2026-10-13T16:00:00Z","v":110315,"vw":18.797242},{"c":18.845,"h":18.87,"l":18.83,"n":1171,"o":18.845,"t":"2026-10-13T16:15:00Z","v":189248,"vw":18.847553},{"c":18.885,"h":18.89,"l":18.845,"n":932,"o":18.8483,"t":"2026-10-13T16:30:00Z","v":94641,"vw":18.869784},{"c":18.86,"h":18.895,"l":18.86,"n":897,"o":18.89,"t":"2026-10-13T16:45:00Z","v":73166,"vw":18.870388},{"c":18.875,"h":18.915,"l":18.86,"n":1184,"o":18.86,"t":"2026-10-13T17:00:00Z","v":113503,"vw":18.88825},{"c":18.895,"h":18.9,"l":18.86,"n":1174,"o":18.875,"t":"2026-10-13T17:15:00Z","v":146315,"vw":18.881168},{"c":18.865,"h":18.915,"l":18.865,"n":1058,"o":18.89,"t":"2026-10-13T17:30:00Z","v":106079,"vw":18.894184},{"c":18.825,"h":18.875,"l":18.82,"n":1182,"o":18.865,"t":"2026-10-13T17:45:00Z","v":127838,"vw":18.842572},{"c":18.875,"h":18.915,"l":18.825,"n":1415,"o":18.825,"t":"2026-10-13T18:00:00Z","v":140232,"vw":18.885144},{"c":18.905,"h":18.915,"l":18.87,"n":1406,"o":18.875,"t":"2026-10-13T18:15:00Z","v":162052,"vw":18.887963},{"c":18.925,"h":18.945,"l":18.895,"n":1428,"o":18.905,"t":"2026-10-13T18:30:00Z","v":144815,"vw":18.918896},{"c":18.955,"h":18.96,"l":18.92,"n":1390,"o":18.925,"t":"2026-10-13T18:45:00Z","v":142565,"vw":18.938331},{"c":18.965,"h":18.9799,"l":18.93,"n":1649,"o":18.955,"t":"2026-10-13T19:00:00Z","v":170203,"vw":18.962112},{"c":19.005,"h":19.03,"l":18.955,"n":2355,"o":18.965,"t":"2026-10-13T19:15:00Z","v":342259,"vw":18.990172},{"c":19.035,"h":19.045,"l":18.99,"n":3194,"o":19.005,"t":"2026-10-13T19:30:00Z","v":571601,"vw":19.018719},{"c":18.97,"h":19.08,"l":18.97,"n":6412,"o":19.035,"t":"2026-10-13T19:45:00Z","v":947860,"vw":19.023854},{"c":18.97,"h":18.97,"l":18.97,"n":66,"o":18.97,"t":"2026-10-13T20:00:00Z","v":1059120,"vw":18.97},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-13T21:30:00Z","v":600,"vw":18.85},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-13T22:45:00Z","v":1250,"vw":18.9},{"c":18.8612,"h":18.8612,"l":18.8612,"n":1,"o":18.8612,"t":"2026-10-13T23:00:00Z","v":125,"vw":18.8612},{"c":18.8501,"h":18.8501,"l":18.8501,"n":1,"o":18.8501,"t":"2026-10-13T23:15:00Z","v":122,"vw":18.8501},{"c":18.8597,"h":18.8597,"l":18.8597,"n":1,"o":18.8597,"t":"2026-10-13T23:30:00Z","v":225,"vw":18.8597},{"c":19.44,"h":19.48,"l":19.06,"n":64,"o":19.07,"t":"2026-10-14T10:00:00Z","v":7698,"vw":19.193633},{"c":19.3539,"h":19.3539,"l":19.3539,"n":1,"o":19.3539,"t":"2026-10-14T10:15:00Z","v":100,"vw":19.3539},{"c":19.41,"h":19.41,"l":19.41,"n":2,"o":19.41,"t":"2026-10-14T10:30:00Z","v":1143,"vw":19.41},{"c":19.4,"h":19.41,"l":19.4,"n":5,"o":19.4,"t":"2026-10-14T10:45:00Z","v":1462,"vw":19.401418},{"c":19.42,"h":19.47,"l":19.39,"n":8,"o":19.39,"t":"2026-10-14T11:00:00Z","v":5227,"vw":19.436264},{"c":19.4779,"h":19.4779,"l":19.4779,"n":1,"o":19.4779,"t":"2026-10-14T11:15:00Z","v":1200,"vw":19.4779},{"c":19.38,"h":19.425,"l":19.38,"n":6,"o":19.41,"t":"2026-10-14T11:30:00Z","v":3687,"vw":19.404162},{"c":19.4,"h":19.4,"l":19.37,"n":12,"o":19.37,"t":"2026-10-14T11:45:00Z","v":2102,"vw":19.373662},{"c":19.4567,"h":19.4567,"l":19.37,"n":8,"o":19.42,"t":"2026-10-14T12:00:00Z","v":5121,"vw":19.3935},{"c":19.42,"h":19.45,"l":19.42,"n":12,"o":19.42,"t":"2026-10-14T12:15:00Z","v":3191,"vw":19.421929},{"c":19.18,"h":19.4547,"l":19.12,"n":83,"o":19.37,"t":"2026-10-14T12:30:00Z","v":9337,"vw":19.236956},{"c":19.05,"h":19.16,"l":19.05,"n":19,"o":19.12,"t":"2026-10-14T12:45:00Z","v":12904,"vw":19.10505},{"c":19.1,"h":19.15,"l":19.055,"n":51,"o":19.15,"t":"2026-10-14T13:15:00Z","v":10988,"vw":19.082347},{"c":18.985,"h":19.36,"l":18.95,"n":2939,"o":18.98,"t":"2026-10-14T13:30:00Z","v":713300,"vw":19.067365},{"c":18.965,"h":19.045,"l":18.92,"n":2244,"o":18.985,"t":"2026-10-14T13:45:00Z","v":306087,"vw":18.976581},{"c":18.885,"h":18.995,"l":18.86,"n":2972,"o":18.97,"t":"2026-10-14T14:00:00Z","v":325311,"vw":18.912736},{"c":18.945,"h":18.975,"l":18.86,"n":2104,"o":18.89,"t":"2026-10-14T14:15:00Z","v":246786,"vw":18.931805},{"c":19.055,"h":19.105,"l":18.93,"n":3324,"o":18.95,"t":"2026-10-14T14:30:00Z","v":469352,"vw":19.013253},{"c":18.925,"h":19.0586,"l":18.91,"n":2579,"o":19.05,"t":"2026-10-14T14:45:00Z","v":524833,"vw":19.002648},{"c":18.97,"h":19.005,"l":18.92,"n":1966,"o":18.925,"t":"2026-10-14T15:00:00Z","v":290708,"vw":18.968815},{"c":18.965,"h":18.99,"l":18.89,"n":1545,"o":18.97,"t":"2026-10-14T15:15:00Z","v":314996,"vw":18.946526},{"c":18.915,"h":18.965,"l":18.91,"n":1294,"o":18.965,"t":"2026-10-14T15:30:00Z","v":148367,"vw":18.945512},{"c":18.945,"h":18.955,"l":18.88,"n":1510,"o":18.91,"t":"2026-10-14T15:45:00Z","v":173708,"vw":18.916084},{"c":18.935,"h":18.96,"l":18.9,"n":1439,"o":18.95,"t":"2026-10-14T16:00:00Z","v":185204,"vw":18.931878},{"c":18.935,"h":18.96,"l":18.91,"n":1396,"o":18.9353,"t":"2026-10-14T16:15:00Z","v":161181,"vw":18.937324},{"c":18.855,"h":18.94,"l":18.84,"n":2516,"o":18.93,"t":"2026-10-14T16:30:00Z","v":393112,"vw":18.882683},{"c":18.855,"h":18.865,"l":18.83,"n":1303,"o":18.855,"t":"2026-10-14T16:45:00Z","v":132884,"vw":18.847803},{"c":18.85,"h":18.865,"l":18.84,"n":1259,"o":18.855,"t":"2026-10-14T17:00:00Z","v":143126,"vw":18.852472},{"c":18.845,"h":18.89,"l":18.84,"n":1297,"o":18.8558,"t":"2026-10-14T17:15:00Z","v":122886,"vw":18.86299},{"c":18.875,"h":18.895,"l":18.84,"n":1561,"o":18.845,"t":"2026-10-14T17:30:00Z","v":163215,"vw":18.87259},{"c":18.815,"h":18.88,"l":18.8001,"n":1893,"o":18.875,"t":"2026-10-14T17:45:00Z","v":259407,"vw":18.834943},{"c":18.845,"h":18.855,"l":18.8,"n":1180,"o":18.815,"t":"2026-10-14T18:00:00Z","v":135963,"vw":18.821737},{"c":18.865,"h":18.8758,"l":18.84,"n":1051,"o":18.85,"t":"2026-10-14T18:15:00Z","v":97427,"vw":18.860415},{"c":18.86,"h":18.885,"l":18.84,"n":1221,"o":18.865,"t":"2026-10-14T18:30:00Z","v":134168,"vw":18.863838},{"c":18.87,"h":18.87,"l":18.84,"n":1248,"o":18.86,"t":"2026-10-14T18:45:00Z","v":130272,"vw":18.856888},{"c":18.875,"h":18.905,"l":18.85,"n":1556,"o":18.865,"t":"2026-10-14T19:00:00Z","v":211073,"vw":18.876576},{"c":18.885,"h":18.895,"l":18.845,"n":1941,"o":18.875,"t":"2026-10-14T19:15:00Z","v":244702,"vw":18.874385},{"c":18.905,"h":18.91,"l":18.86,"n":2369,"o":18.885,"t":"2026-10-14T19:30:00Z","v":246990,"vw":18.885288},{"c":18.93,"h":18.93,"l":18.88,"n":6261,"o":18.905,"t":"2026-10-14T19:45:00Z","v":785571,"vw":18.903338},{"c":18.9,"h":18.9,"l":18.9,"n":78,"o":18.9,"t":"2026-10-14T20:00:00Z","v":1252384,"vw":18.9},{"c":18.9,"h":18.9,"l":18.9,"n":3,"o":18.9,"t":"2026-10-14T20:15:00Z","v":27910,"vw":18.9},{"c":18.95,"h":18.95,"l":18.8642,"n":4,"o":18.9,"t":"2026-10-14T21:00:00Z","v":2705,"vw":18.882773},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-10-14T22:45:00Z","v":100,"vw":18.94},{"c":18.8215,"h":18.8215,"l":18.8215,"n":1,"o":18.8215,"t":"2026-10-14T23:45:00Z","v":1000,"vw":18.8215},{"c":19.08,"h":19.09,"l":18.99,"n":72,"o":19.09,"t":"2026-10-15T08:00:00Z","v":9736,"vw":19.031305},{"c":19.2397,"h":19.2397,"l":18.93,"n":122,"o":18.93,"t":"2026-10-15T11:00:00Z","v":1323,"vw":19.126259},{"c":19.2467,"h":19.2467,"l":19.02,"n":18,"o":19.16,"t":"2026-10-15T11:15:00Z","v":4198,"vw":19.101704},{"c":19.2468,"h":19.2468,"l":19.13,"n":2,"o":19.13,"t":"2026-10-15T11:30:00Z","v":500,"vw":19.17672},{"c":19.075,"h":19.075,"l":19.075,"n":2,"o":19.075,"t":"2026-10-15T11:45:00Z","v":217,"vw":19.075},{"c":19.15,"h":19.15,"l":19.14,"n":3,"o":19.14,"t":"2026-10-15T12:00:00Z","v":750,"vw":19.146667},{"c":19.09,"h":19.1,"l":19.09,"n":2,"o":19.1,"t":"2026-10-15T12:15:00Z","v":415,"vw":19.097229},{"c":19.11,"h":19.18,"l":19.11,"n":5,"o":19.18,"t":"2026-10-15T12:30:00Z","v":422,"vw":19.1625},{"c":19.13,"h":19.165,"l":19.13,"n":2,"o":19.165,"t":"2026-10-15T12:45:00Z","v":531,"vw":19.156365},{"c":19.4,"h":19.4,"l":19.19,"n":29,"o":19.19,"t":"2026-10-15T13:15:00Z","v":6161,"vw":19.315067},{"c":19.22,"h":19.58,"l":19.22,"n":2447,"o":19.36,"t":"2026-10-15T13:30:00Z","v":640796,"vw":19.402172},{"c":19.47,"h":19.5,"l":19.205,"n":3021,"o":19.22,"t":"2026-10-15T13:45:00Z","v":313517,"vw":19.400772},{"c":19.515,"h":19.56,"l":19.44,"n":2528,"o":19.48,"t":"2026-10-15T14:00:00Z","v":218469,"vw":19.496284},{"c":19.535,"h":19.55,"l":19.495,"n":2253,"o":19.515,"t":"2026-10-15T14:15:00Z","v":177801,"vw":19.525424},{"c":19.55,"h":19.6699,"l":19.54,"n":2531,"o":19.54,"t":"2026-10-15T14:30:00Z","v":265460,"vw":19.619449},{"c":19.465,"h":19.5585,"l":19.4201,"n":1891,"o":19.55,"t":"2026-10-15T14:45:00Z","v":167330,"vw":19.48256},{"c":19.495,"h":19.555,"l":19.465,"n":2410,"o":19.465,"t":"2026-10-15T15:00:00Z","v":265967,"vw":19.516359},{"c":19.465,"h":19.5,"l":19.435,"n":1831,"o":19.495,"t":"2026-10-15T15:15:00Z","v":165318,"vw":19.466112},{"c":19.475,"h":19.475,"l":19.415,"n":1733,"o":19.465,"t":"2026-10-15T15:30:00Z","v":136638,"vw":19.44429},{"c":19.47,"h":19.515,"l":19.455,"n":1951,"o":19.475,"t":"2026-10-15T15:45:00Z","v":216402,"vw":19.490686},{"c":19.4351,"h":19.475,"l":19.4112,"n":1802,"o":19.465,"t":"2026-10-15T16:00:00Z","v":190242,"vw":19.445882},{"c":19.485,"h":19.49,"l":19.435,"n":1246,"o":19.435,"t":"2026-10-15T16:15:00Z","v":96639,"vw":19.463258},{"c":19.495,"h":19.515,"l":19.465,"n":1773,"o":19.485,"t":"2026-10-15T16:30:00Z","v":189325,"vw":19.492148},{"c":19.48,"h":19.5,"l":19.445,"n":1501,"o":19.5,"t":"2026-10-15T16:45:00Z","v":111030,"vw":19.462269},{"c":19.5,"h":19.525,"l":19.465,"n":1767,"o":19.48,"t":"2026-10-15T17:00:00Z","v":149348,"vw":19.489407},{"c":19.515,"h":19.52,"l":19.495,"n":1462,"o":19.495,"t":"2026-10-15T17:15:00Z","v":148983,"vw":19.507304},{"c":19.535,"h":19.55,"l":19.51,"n":1498,"o":19.52,"t":"2026-10-15T17:30:00Z","v":118235,"vw":19.527938},{"c":19.505,"h":19.535,"l":19.49,"n":1661,"o":19.535,"t":"2026-10-15T17:45:00Z","v":141784,"vw":19.513249},{"c":19.485,"h":19.53,"l":19.475,"n":1490,"o":19.505,"t":"2026-10-15T18:00:00Z","v":151919,"vw":19.496144},{"c":19.4442,"h":19.5,"l":19.444,"n":1610,"o":19.485,"t":"2026-10-15T18:15:00Z","v":122505,"vw":19.470514},{"c":19.41,"h":19.46,"l":19.4,"n":2054,"o":19.45,"t":"2026-10-15T18:30:00Z","v":198696,"vw":19.427449},{"c":19.455,"h":19.47,"l":19.4,"n":2576,"o":19.415,"t":"2026-10-15T18:45:00Z","v":296599,"vw":19.426903},{"c":19.43,"h":19.485,"l":19.41,"n":2373,"o":19.455,"t":"2026-10-15T19:00:00Z","v":225250,"vw":19.453005},{"c":19.3977,"h":19.455,"l":19.39,"n":2450,"o":19.425,"t":"2026-10-15T19:15:00Z","v":362940,"vw":19.426073},{"c":19.405,"h":19.49,"l":19.375,"n":3484,"o":19.4,"t":"2026-10-15T19:30:00Z","v":458950,"vw":19.426359},{"c":19.38,"h":19.43,"l":19.36,"n":7356,"o":19.405,"t":"2026-10-15T19:45:00Z","v":905760,"vw":19.394792},{"c":19.45,"h":19.46,"l":19.38,"n":78,"o":19.38,"t":"2026-10-15T20:00:00Z","v":1266143,"vw":19.380102},{"c":19.4899,"h":19.4899,"l":19.4899,"n":1,"o":19.4899,"t":"2026-10-15T22:15:00Z","v":150,"vw":19.4899},{"c":19.4659,"h":19.4659,"l":19.4659,"n":1,"o":19.4659,"t":"2026-10-15T23:15:00Z","v":526,"vw":19.4659},{"c":19.47,"h":19.47,"l":19.47,"n":3,"o":19.47,"t":"2026-10-16T11:00:00Z","v":107,"vw":19.47},{"c":19.51,"h":19.51,"l":19.51,"n":1,"o":19.51,"t":"2026-10-16T11:15:00Z","v":121,"vw":19.51},{"c":19.5609,"h":19.6,"l":19.3661,"n":1998,"o":19.49,"t":"2026-10-16T13:30:00Z","v":489380,"vw":19.530415},{"c":19.63,"h":19.675,"l":19.565,"n":2018,"o":19.57,"t":"2026-10-16T13:45:00Z","v":228443,"vw":19.629177},{"c":19.615,"h":19.67,"l":19.5702,"n":2113,"o":19.64,"t":"2026-10-16T14:00:00Z","v":215961,"vw":19.630714},{"c":19.65,"h":19.66,"l":19.54,"n":1432,"o":19.615,"t":"2026-10-16T14:15:00Z","v":126649,"vw":19.598149},{"c":19.515,"h":19.66,"l":19.51,"n":1789,"o":19.645,"t":"2026-10-16T14:30:00Z","v":186025,"vw":19.582185},{"c":19.635,"h":19.65,"l":19.51,"n":1653,"o":19.515,"t":"2026-10-16T14:45:00Z","v":171040,"vw":19.589595},{"c":19.7,"h":19.72,"l":19.63,"n":1661,"o":19.6399,"t":"2026-10-16T15:00:00Z","v":169489,"vw":19.678495},{"c":19.76,"h":19.78,"l":19.655,"n":2073,"o":19.695,"t":"2026-10-16T15:15:00Z","v":259222,"vw":19.708978},{"c":19.735,"h":19.85,"l":19.73,"n":3234,"o":19.75,"t":"2026-10-16T15:30:00Z","v":356854,"vw":19.808539},{"c":19.685,"h":19.745,"l":19.66,"n":2473,"o":19.73,"t":"2026-10-16T15:45:00Z","v":298839,"vw":19.710442},{"c":19.795,"h":19.81,"l":19.68,"n":2710,"o":19.68,"t":"2026-10-16T16:00:00Z","v":327544,"vw":19.751313},{"c":19.725,"h":19.815,"l":19.725,"n":1821,"o":19.8,"t":"2026-10-16T16:15:00Z","v":170853,"vw":19.771792},{"c":19.705,"h":19.74,"l":19.69,"n":1664,"o":19.72,"t":"2026-10-16T16:30:00Z","v":181183,"vw":19.716678},{"c":19.705,"h":19.72,"l":19.675,"n":1355,"o":19.705,"t":"2026-10-16T16:45:00Z","v":151002,"vw":19.702528},{"c":19.6588,"h":19.705,"l":19.63,"n":1596,"o":19.705,"t":"2026-10-16T17:00:00Z","v":176134,"vw":19.662759},{"c":19.645,"h":19.675,"l":19.615,"n":1672,"o":19.655,"t":"2026-10-16T17:15:00Z","v":215665,"vw":19.648047},{"c":19.735,"h":19.736,"l":19.63,"n":2151,"o":19.645,"t":"2026-10-16T17:30:00Z","v":260728,"vw":19.669438},{"c":19.62,"h":19.735,"l":19.62,"n":1379,"o":19.735,"t":"2026-10-16T17:45:00Z","v":142174,"vw":19.678212},{"c":19.535,"h":19.625,"l":19.53,"n":1673,"o":19.615,"t":"2026-10-16T18:00:00Z","v":177897,"vw":19.582142},{"c":19.545,"h":19.565,"l":19.5012,"n":1980,"o":19.535,"t":"2026-10-16T18:15:00Z","v":146483,"vw":19.537154},{"c":19.57,"h":19.57,"l":19.525,"n":1491,"o":19.545,"t":"2026-10-16T18:30:00Z","v":200559,"vw":19.549329},{"c":19.565,"h":19.5798,"l":19.54,"n":1346,"o":19.57,"t":"2026-10-16T18:45:00Z","v":149736,"vw":19.560461},{"c":19.64,"h":19.64,"l":19.565,"n":2099,"o":19.565,"t":"2026-10-16T19:00:00Z","v":375436,"vw":19.612702},{"c":19.609,"h":19.6519,"l":19.575,"n":3154,"o":19.64,"t":"2026-10-16T19:15:00Z","v":649354,"vw":19.63067},{"c":19.645,"h":19.645,"l":19.6,"n":3026,"o":19.6,"t":"2026-10-16T19:30:00Z","v":334941,"vw":19.626279},{"c":19.615,"h":19.68,"l":19.585,"n":7919,"o":19.64,"t":"2026-10-16T19:45:00Z","v":1329372,"vw":19.634053},{"c":19.61,"h":19.61,"l":19.61,"n":63,"o":19.61,"t":"2026-10-16T20:00:00Z","v":2192482,"vw":19.61},{"c":19.7888,"h":19.7888,"l":19.7888,"n":1,"o":19.7888,"t":"2026-10-16T20:30:00Z","v":100,"vw":19.7888},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-10-16T20:45:00Z","v":100,"vw":19.79},{"c":19.63,"h":19.7,"l":19.63,"n":14,"o":19.7,"t":"2026-10-16T22:45:00Z","v":7500,"vw":19.665333},{"c":19.64,"h":19.74,"l":19.64,"n":7,"o":19.74,"t":"2026-10-19T11:00:00Z","v":902,"vw":19.652531},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-19T11:45:00Z","v":550,"vw":19.63},{"c":19.59,"h":19.63,"l":19.59,"n":4,"o":19.63,"t":"2026-10-19T12:15:00Z","v":2215,"vw":19.612059},{"c":19.55,"h":19.55,"l":19.55,"n":4,"o":19.55,"t":"2026-10-19T12:45:00Z","v":327,"vw":19.55},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-19T13:00:00Z","v":100,"vw":19.58},{"c":19.48,"h":19.77,"l":19.48,"n":21,"o":19.75,"t":"2026-10-19T13:15:00Z","v":1444,"vw":19.628571},{"c":19.43,"h":19.5629,"l":19.43,"n":1083,"o":19.52,"t":"2026-10-19T13:30:00Z","v":190288,"vw":19.497636},{"c":19.425,"h":19.465,"l":19.38,"n":974,"o":19.435,"t":"2026-10-19T13:45:00Z","v":87966,"vw":19.411763},{"c":19.465,"h":19.49,"l":19.42,"n":1443,"o":19.425,"t":"2026-10-19T14:00:00Z","v":138383,"vw":19.4568},{"c":19.435,"h":19.4997,"l":19.395,"n":1306,"o":19.46,"t":"2026-10-19T14:15:00Z","v":105447,"vw":19.436836},{"c":19.365,"h":19.435,"l":19.35,"n":1621,"o":19.425,"t":"2026-10-19T14:30:00Z","v":138972,"vw":19.389305},{"c":19.355,"h":19.38,"l":19.335,"n":1510,"o":19.365,"t":"2026-10-19T14:45:00Z","v":130539,"vw":19.355354},{"c":19.405,"h":19.42,"l":19.3588,"n":1224,"o":19.3588,"t":"2026-10-19T15:00:00Z","v":145738,"vw":19.388892},{"c":19.425,"h":19.43,"l":19.39,"n":1471,"o":19.405,"t":"2026-10-19T15:15:00Z","v":149290,"vw":19.414962},{"c":19.405,"h":19.44,"l":19.4,"n":1010,"o":19.425,"t":"2026-10-19T15:30:00Z","v":111320,"vw":19.421328},{"c":19.39,"h":19.45,"l":19.38,"n":1326,"o":19.405,"t":"2026-10-19T15:45:00Z","v":143754,"vw":19.409106},{"c":19.355,"h":19.385,"l":19.33,"n":1071,"o":19.385,"t":"2026-10-19T16:00:00Z","v":125305,"vw":19.355868},{"c":19.345,"h":19.365,"l":19.3299,"n":1105,"o":19.35,"t":"2026-10-19T16:15:00Z","v":89601,"vw":19.350389},{"c":19.345,"h":19.3456,"l":19.32,"n":870,"o":19.345,"t":"2026-10-19T16:30:00Z","v":67527,"vw":19.3324},{"c":19.335,"h":19.37,"l":19.33,"n":967,"o":19.345,"t":"2026-10-19T16:45:00Z","v":83559,"vw":19.348928},{"c":19.334,"h":19.335,"l":19.32,"n":1115,"o":19.33,"t":"2026-10-19T17:00:00Z","v":96960,"vw":19.328831},{"c":19.325,"h":19.3399,"l":19.305,"n":1337,"o":19.335,"t":"2026-10-19T17:15:00Z","v":150727,"vw":19.319149},{"c":19.355,"h":19.36,"l":19.31,"n":1524,"o":19.325,"t":"2026-10-19T17:30:00Z","v":227481,"vw":19.327911},{"c":19.385,"h":19.39,"l":19.345,"n":1056,"o":19.355,"t":"2026-10-19T17:45:00Z","v":91774,"vw":19.369846},{"c":19.375,"h":19.405,"l":19.37,"n":1135,"o":19.385,"t":"2026-10-19T18:00:00Z","v":103866,"vw":19.386185},{"c":19.37,"h":19.41,"l":19.37,"n":1510,"o":19.37,"t":"2026-10-19T18:15:00Z","v":160350,"vw":19.387746},{"c":19.365,"h":19.39,"l":19.35,"n":1197,"o":19.375,"t":"2026-10-19T18:30:00Z","v":109145,"vw":19.372579},{"c":19.365,"h":19.37,"l":19.345,"n":1159,"o":19.37,"t":"2026-10-19T18:45:00Z","v":119301,"vw":19.359009},{"c":19.25,"h":19.39,"l":19.25,"n":1635,"o":19.365,"t":"2026-10-19T19:00:00Z","v":264116,"vw":19.32224},{"c":19.235,"h":19.26,"l":19.21,"n":2429,"o":19.255,"t":"2026-10-19T19:15:00Z","v":384456,"vw":19.237464},{"c":19.275,"h":19.28,"l":19.21,"n":2368,"o":19.235,"t":"2026-10-19T19:30:00Z","v":243143,"vw":19.247324},{"c":19.2,"h":19.315,"l":19.19,"n":6804,"o":19.275,"t":"2026-10-19T19:45:00Z","v":950815,"vw":19.245574},{"c":19.4799,"h":19.4799,"l":19.15,"n":93,"o":19.21,"t":"2026-10-19T20:00:00Z","v":1033534,"vw":19.200067},{"c":19.3782,"h":19.3782,"l":19.3782,"n":1,"o":19.3782,"t":"2026-10-19T21:15:00Z","v":100,"vw":19.3782},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-19T22:45:00Z","v":500,"vw":19.4},{"c":19.21,"h":19.22,"l":19.21,"n":7,"o":19.22,"t":"2026-10-19T23:15:00Z","v":665,"vw":19.216642},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-10-20T09:00:00Z","v":100,"vw":19.28},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-20T10:30:00Z","v":100,"vw":19.3},{"c":19.29,"h":19.29,"l":19.29,"n":1,"o":19.29,"t":"2026-10-20T13:00:00Z","v":249,"vw":19.29},{"c":19.38,"h":19.38,"l":19.38,"n":3,"o":19.38,"t":"2026-10-20T13:15:00Z","v":220,"vw":19.38},{"c":19.45,"h":19.5,"l":19.25,"n":1827,"o":19.33,"t":"2026-10-20T13:30:00Z","v":230683,"vw":19.380554},{"c":19.475,"h":19.53,"l":19.43,"n":1588,"o":19.45,"t":"2026-10-20T13:45:00Z","v":160366,"vw":19.477939},{"c":19.355,"h":19.475,"l":19.34,"n":1871,"o":19.475,"t":"2026-10-20T14:00:00Z","v":133344,"vw":19.395052},{"c":19.49,"h":19.505,"l":19.355,"n":2192,"o":19.3598,"t":"2026-10-20T14:15:00Z","v":157051,"vw":19.441341},{"c":19.45,"h":19.51,"l":19.37,"n":2267,"o":19.5,"t":"2026-10-20T14:30:00Z","v":152317,"vw":19.440367},{"c":19.515,"h":19.515,"l":19.41,"n":1982,"o":19.445,"t":"2026-10-20T14:45:00Z","v":106132,"vw":19.455709},{"c":19.5,"h":19.525,"l":19.45,"n":2486,"o":19.515,"t":"2026-10-20T15:00:00Z","v":180576,"vw":19.487029},{"c":19.4735,"h":19.53,"l":19.4735,"n":1668,"o":19.495,"t":"2026-10-20T15:15:00Z","v":106388,"vw":19.50249},{"c":19.525,"h":19.55,"l":19.455,"n":2313,"o":19.4738,"t":"2026-10-20T15:30:00Z","v":207955,"vw":19.498298},{"c":19.4543,"h":19.525,"l":19.45,"n":1747,"o":19.525,"t":"2026-10-20T15:45:00Z","v":125151,"vw":19.482616},{"c":19.455,"h":19.465,"l":19.425,"n":1643,"o":19.455,"t":"2026-10-20T16:00:00Z","v":108768,"vw":19.445928},{"c":19.435,"h":19.47,"l":19.42,"n":1793,"o":19.455,"t":"2026-10-20T16:15:00Z","v":96410,"vw":19.440308},{"c":19.43,"h":19.46,"l":19.425,"n":1563,"o":19.44,"t":"2026-10-20T16:30:00Z","v":92491,"vw":19.44423},{"c":19.385,"h":19.46,"l":19.38,"n":1779,"o":19.425,"t":"2026-10-20T16:45:00Z","v":147933,"vw":19.433474},{"c":19.38,"h":19.4,"l":19.36,"n":1422,"o":19.39,"t":"2026-10-20T17:00:00Z","v":92999,"vw":19.380136},{"c":19.345,"h":19.39,"l":19.3412,"n":1452,"o":19.3725,"t":"2026-10-20T17:15:00Z","v":86958,"vw":19.364826},{"c":19.345,"h":19.37,"l":19.315,"n":1637,"o":19.35,"t":"2026-10-20T17:30:00Z","v":96377,"vw":19.341409},{"c":19.37,"h":19.375,"l":19.33,"n":1398,"o":19.34,"t":"2026-10-20T17:45:00Z","v":84914,"vw":19.34918},{"c":19.375,"h":19.38,"l":19.35,"n":1410,"o":19.365,"t":"2026-10-20T18:00:00Z","v":89152,"vw":19.363063},{"c":19.375,"h":19.39,"l":19.345,"n":1685,"o":19.375,"t":"2026-10-20T18:15:00Z","v":133668,"vw":19.369834},{"c":19.395,"h":19.425,"l":19.37,"n":1659,"o":19.375,"t":"2026-10-20T18:30:00Z","v":163622,"vw":19.400685},{"c":19.385,"h":19.425,"l":19.365,"n":1735,"o":19.3986,"t":"2026-10-20T18:45:00Z","v":142620,"vw":19.398408},{"c":19.395,"h":19.41,"l":19.38,"n":1796,"o":19.39,"t":"2026-10-20T19:00:00Z","v":129907,"vw":19.396736},{"c":19.415,"h":19.43,"l":19.39,"n":2220,"o":19.395,"t":"2026-10-20T19:15:00Z","v":156161,"vw":19.414571},{"c":19.4213,"h":19.43,"l":19.38,"n":2792,"o":19.415,"t":"2026-10-20T19:30:00Z","v":244537,"vw":19.408921},{"c":19.36,"h":19.425,"l":19.33,"n":5698,"o":19.425,"t":"2026-10-20T19:45:00Z","v":643815,"vw":19.360093},{"c":19.4,"h":19.4,"l":19.34,"n":96,"o":19.34,"t":"2026-10-20T20:00:00Z","v":969871,"vw":19.340118},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-20T20:30:00Z","v":200,"vw":19.4},{"c":19.38,"h":19.38,"l":19.38,"n":1,"o":19.38,"t":"2026-10-20T21:15:00Z","v":100,"vw":19.38},{"c":19.3925,"h":19.3925,"l":19.3925,"n":1,"o":19.3925,"t":"2026-10-20T21:30:00Z","v":500,"vw":19.3925},{"c":19.34,"h":19.35,"l":19.34,"n":9,"o":19.35,"t":"2026-10-21T08:00:00Z","v":754,"vw":19.343138},{"c":19.315,"h":19.35,"l":19.26,"n":1394,"o":19.35,"t":"2026-10-21T13:30:00Z","v":166962,"vw":19.307847},{"c":19.2977,"h":19.37,"l":19.2807,"n":1386,"o":19.315,"t":"2026-10-21T13:45:00Z","v":132381,"vw":19.321267},{"c":19.185,"h":19.3,"l":19.125,"n":1611,"o":19.295,"t":"2026-10-21T14:00:00Z","v":139164,"vw":19.183475},{"c":19.13,"h":19.205,"l":19.11,"n":1264,"o":19.19,"t":"2026-10-21T14:15:00Z","v":112127,"vw":19.152812},{"c":19.165,"h":19.19,"l":19.12,"n":1553,"o":19.125,"t":"2026-10-21T14:30:00Z","v":125996,"vw":19.155514},{"c":19.055,"h":19.18,"l":19.05,"n":1594,"o":19.16,"t":"2026-10-21T14:45:00Z","v":146010,"vw":19.117155},{"c":19.075,"h":19.105,"l":19.02,"n":1113,"o":19.055,"t":"2026-10-21T15:00:00Z","v":106260,"vw":19.059806},{"c":19.09,"h":19.105,"l":19.06,"n":1424,"o":19.075,"t":"2026-10-21T15:15:00Z","v":126718,"vw":19.082332},{"c":19.03,"h":19.0995,"l":19.03,"n":1276,"o":19.085,"t":"2026-10-21T15:30:00Z","v":112615,"vw":19.052264},{"c":19.055,"h":19.07,"l":19.02,"n":1227,"o":19.035,"t":"2026-10-21T15:45:00Z","v":107997,"vw":19.039065},{"c":19.05,"h":19.075,"l":19.02,"n":1505,"o":19.06,"t":"2026-10-21T16:00:00Z","v":144821,"vw":19.05109},{"c":19.075,"h":19.075,"l":19.05,"n":1161,"o":19.05,"t":"2026-10-21T16:15:00Z","v":118094,"vw":19.061079},{"c":19.125,"h":19.155,"l":19.06,"n":1772,"o":19.0788,"t":"2026-10-21T16:30:00Z","v":231831,"vw":19.103489},{"c":19.095,"h":19.1388,"l":19.09,"n":1609,"o":19.12,"t":"2026-10-21T16:45:00Z","v":367188,"vw":19.11991},{"c":19.05,"h":19.1,"l":19.05,"n":1150,"o":19.095,"t":"2026-10-21T17:00:00Z","v":111094,"vw":19.07199},{"c":19.08,"h":19.08,"l":19.03,"n":1325,"o":19.055,"t":"2026-10-21T17:15:00Z","v":98622,"vw":19.052966},{"c":19.075,"h":19.0899,"l":19.055,"n":1285,"o":19.0751,"t":"2026-10-21T17:30:00Z","v":95482,"vw":19.073628},{"c":19.085,"h":19.1,"l":19.07,"n":1202,"o":19.08,"t":"2026-10-21T17:45:00Z","v":82370,"vw":19.084715},{"c":19.105,"h":19.11,"l":19.06,"n":1432,"o":19.0895,"t":"2026-10-21T18:00:00Z","v":128054,"vw":19.080142},{"c":19.075,"h":19.11,"l":19.07,"n":1418,"o":19.105,"t":"2026-10-21T18:15:00Z","v":122583,"vw":19.085886},{"c":19.025,"h":19.075,"l":19.02,"n":1316,"o":19.075,"t":"2026-10-21T18:30:00Z","v":110356,"vw":19.058888},{"c":18.9699,"h":19.03,"l":18.96,"n":2220,"o":19.025,"t":"2026-10-21T18:45:00Z","v":305290,"vw":19.00064},{"c":18.94,"h":18.97,"l":18.885,"n":3150,"o":18.965,"t":"2026-10-21T19:00:00Z","v":521655,"vw":18.928376},{"c":19.015,"h":19.025,"l":18.935,"n":2254,"o":18.935,"t":"2026-10-21T19:15:00Z","v":268524,"vw":18.988319},{"c":18.985,"h":19.02,"l":18.975,"n":2314,"o":19.015,"t":"2026-10-21T19:30:00Z","v":223973,"vw":18.996377},{"c":18.965,"h":19,"l":18.95,"n":6258,"o":18.985,"t":"2026-10-21T19:45:00Z","v":820113,"vw":18.972656},{"c":18.9488,"h":18.98,"l":18.9488,"n":74,"o":18.98,"t":"2026-10-21T20:00:00Z","v":1052905,"vw":18.979986},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-21T21:00:00Z","v":674,"vw":19},{"c":19.22,"h":19.22,"l":19.22,"n":1,"o":19.22,"t":"2026-10-21T21:15:00Z","v":1000,"vw":19.22},{"c":19.0265,"h":19.04,"l":19.0265,"n":2,"o":19.04,"t":"2026-10-21T21:30:00Z","v":1150,"vw":19.030022},{"c":19.1828,"h":19.1828,"l":19.1828,"n":1,"o":19.1828,"t":"2026-10-21T23:00:00Z","v":500,"vw":19.1828},{"c":19.01,"h":19.01,"l":19.01,"n":2,"o":19.01,"t":"2026-10-22T08:00:00Z","v":321,"vw":19.01},{"c":19.05,"h":19.05,"l":19.05,"n":2,"o":19.05,"t":"2026-10-22T08:15:00Z","v":377,"vw":19.05},{"c":19.12,"h":19.12,"l":19.01,"n":9,"o":19.01,"t":"2026-10-22T11:15:00Z","v":650,"vw":19.095794},{"c":19.11,"h":19.11,"l":19.11,"n":2,"o":19.11,"t":"2026-10-22T11:30:00Z","v":168,"vw":19.11},{"c":18.88,"h":18.94,"l":18.88,"n":16,"o":18.94,"t":"2026-10-22T12:30:00Z","v":1972,"vw":18.894172},{"c":19,"h":19,"l":19,"n":4,"o":19,"t":"2026-10-22T13:15:00Z","v":3019,"vw":19},{"c":19.265,"h":19.3,"l":18.95,"n":1523,"o":18.97,"t":"2026-10-22T13:30:00Z","v":272983,"vw":19.139641},{"c":19.445,"h":19.515,"l":19.25,"n":2092,"o":19.26,"t":"2026-10-22T13:45:00Z","v":276871,"vw":19.437838},{"c":19.565,"h":19.57,"l":19.45,"n":1805,"o":19.45,"t":"2026-10-22T14:00:00Z","v":150787,"vw":19.492902},{"c":19.64,"h":19.695,"l":19.565,"n":2039,"o":19.565,"t":"2026-10-22T14:15:00Z","v":215525,"vw":19.648072},{"c":19.585,"h":19.665,"l":19.53,"n":1863,"o":19.64,"t":"2026-10-22T14:30:00Z","v":179587,"vw":19.582308},{"c":19.695,"h":19.725,"l":19.585,"n":1641,"o":19.585,"t":"2026-10-22T14:45:00Z","v":209461,"vw":19.665774},{"c":19.68,"h":19.71,"l":19.615,"n":1334,"o":19.695,"t":"2026-10-22T15:00:00Z","v":121869,"vw":19.659988},{"c":19.6402,"h":19.6985,"l":19.62,"n":1673,"o":19.675,"t":"2026-10-22T15:15:00Z","v":298290,"vw":19.659491},{"c":19.66,"h":19.695,"l":19.64,"n":1521,"o":19.64,"t":"2026-10-22T15:30:00Z","v":168071,"vw":19.665438},{"c":19.805,"h":19.81,"l":19.66,"n":1792,"o":19.666,"t":"2026-10-22T15:45:00Z","v":357468,"vw":19.728425},{"c":19.755,"h":19.805,"l":19.75,"n":1088,"o":19.8,"t":"2026-10-22T16:00:00Z","v":110667,"vw":19.788681},{"c":19.795,"h":19.82,"l":19.76,"n":3042,"o":19.76,"t":"2026-10-22T16:15:00Z","v":495305,"vw":19.788873},{"c":19.805,"h":19.84,"l":19.7901,"n":1946,"o":19.795,"t":"2026-10-22T16:30:00Z","v":326179,"vw":19.814309},{"c":19.805,"h":19.84,"l":19.78,"n":1740,"o":19.805,"t":"2026-10-22T16:45:00Z","v":158071,"vw":19.809592},{"c":19.745,"h":19.805,"l":19.725,"n":1570,"o":19.805,"t":"2026-10-22T17:00:00Z","v":335784,"vw":19.753434},{"c":19.685,"h":19.75,"l":19.67,"n":1577,"o":19.74,"t":"2026-10-22T17:15:00Z","v":188899,"vw":19.708305},{"c":19.73,"h":19.735,"l":19.68,"n":1298,"o":19.68,"t":"2026-10-22T17:30:00Z","v":101235,"vw":19.711136},{"c":19.69,"h":19.735,"l":19.665,"n":2624,"o":19.72,"t":"2026-10-22T17:45:00Z","v":384013,"vw":19.706692},{"c":19.69,"h":19.7,"l":19.615,"n":1586,"o":19.68,"t":"2026-10-22T18:00:00Z","v":133101,"vw":19.658337},{"c":19.73,"h":19.755,"l":19.695,"n":2310,"o":19.695,"t":"2026-10-22T18:15:00Z","v":255468,"vw":19.719015},{"c":19.73,"h":19.775,"l":19.715,"n":1981,"o":19.725,"t":"2026-10-22T18:30:00Z","v":388004,"vw":19.745241},{"c":19.795,"h":19.8,"l":19.73,"n":2916,"o":19.73,"t":"2026-10-22T18:45:00Z","v":369702,"vw":19.764209},{"c":19.77,"h":19.86,"l":19.77,"n":3186,"o":19.795,"t":"2026-10-22T19:00:00Z","v":483256,"vw":19.813039},{"c":19.755,"h":19.805,"l":19.735,"n":2471,"o":19.775,"t":"2026-10-22T19:15:00Z","v":286125,"vw":19.771816},{"c":19.765,"h":19.77,"l":19.695,"n":3502,"o":19.75,"t":"2026-10-22T19:30:00Z","v":475133,"vw":19.74211},{"c":19.805,"h":19.86,"l":19.705,"n":9152,"o":19.76,"t":"2026-10-22T19:45:00Z","v":1718983,"vw":19.795524},{"c":19.82,"h":19.82,"l":19.82,"n":89,"o":19.82,"t":"2026-10-22T20:00:00Z","v":1792139,"vw":19.82},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-22T20:15:00Z","v":200,"vw":19.8},{"c":19.81,"h":19.81,"l":19.81,"n":6,"o":19.81,"t":"2026-10-22T20:45:00Z","v":1010,"vw":19.81},{"c":19.8672,"h":19.8672,"l":19.8672,"n":1,"o":19.8672,"t":"2026-10-22T21:15:00Z","v":500,"vw":19.8672},{"c":19.78,"h":19.78,"l":19.78,"n":2,"o":19.78,"t":"2026-10-22T21:30:00Z","v":136,"vw":19.78},{"c":19.77,"h":19.77,"l":19.76,"n":2,"o":19.76,"t":"2026-10-22T21:45:00Z","v":400,"vw":19.765},{"c":19.7931,"h":19.7931,"l":19.7931,"n":1,"o":19.7931,"t":"2026-10-22T22:15:00Z","v":400,"vw":19.7931},{"c":19.83,"h":19.83,"l":19.83,"n":1,"o":19.83,"t":"2026-10-22T22:30:00Z","v":900,"vw":19.83},{"c":19.7936,"h":19.83,"l":19.7936,"n":7,"o":19.83,"t":"2026-10-22T22:45:00Z","v":661,"vw":19.802785},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-10-22T23:15:00Z","v":6000,"vw":19.88}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20438261644235944,"strike":26.368347995106024,"iv":0.7252436248472925,"gamma":0.05095019525555724,"theta":-0.013764051998475333,"vega":0.009630359101710822,"rho":0.0013551481138299676,"breakevenPct":33.66564693937819},{"delta":0.15,"premium":0.17370366687501962,"strike":22.307602106579072,"iv":0.3728119318391825,"gamma":0.1240804023743551,"theta":-0.009223614224212227,"vega":0.012984661325172009,"rho":0.0020819252485973056,"breakevenPct":13.085039101881751},{"delta":0.2,"premium":0.5664751739316307,"strike":24.7882642564103,"iv":0.8430694466713008,"gamma":0.08763203442560577,"theta":-0.025543083774310874,"vega":0.015280317173333387,"rho":0.002597456332424909,"breakevenPct":27.53893073612641},{"delta":0.25,"premium":0.9592466809882415,"strike":27.268926406241526,"iv":1.3133269615034187,"gamma":0.05118366647685649,"theta":-0.04186255332440951,"vega":0.017575973021494766,"rho":0.003112987416252512,"breakevenPct":41.99282237037106},{"delta":0.3,"premium":0.31180062166962697,"strike":20.913410301953817,"iv":0.2970929396092362,"gamma":0.20545555062166962,"theta":-0.010494404973357015,"vega":0.019203063943161635,"rho":0.004251432564576023,"breakevenPct":6.7666545453895655},{"delta":0.35,"premium":0.4061611900532859,"strike":20.69138543516874,"iv":0.3039979129662522,"gamma":0.20867491119005327,"theta":-0.011249289520426288,"vega":0.019980150976909413,"rho":0.004961377398540629,"breakevenPct":6.124480006147007},{"delta":0.4,"premium":0.5005217584369449,"strike":20.46936056838366,"iv":0.31090288632326823,"gamma":0.21189427175843695,"theta":-0.012004174067495559,"vega":0.020757238010657195,"rho":0.005671322232505233,"breakevenPct":5.482305466904446},{"delta":0.45,"premium":0.5948823268206038,"strike":20.24733570159858,"iv":0.3178078596802842,"gamma":0.2151136323268206,"theta":-0.01275905861456483,"vega":0.021534325044404973,"rho":0.006381267066469839,"breakevenPct":4.840130927661887},{"delta":0.5,"premium":0.6892428952042627,"strike":20.0253108348135,"iv":0.3247128330373002,"gamma":0.21833299289520428,"theta":-0.013513943161634102,"vega":0.02231141207815275,"rho":0.007091211900434442,"breakevenPct":4.197956388419328},{"delta":0.55,"premium":0.8389934738955823,"strike":19.777610441767067,"iv":0.33114869477911646,"gamma":0.20909277108433735,"theta":-0.013488805220883533,"vega":0.02171059236947791,"rho":0.007770075227922253,"breakevenPct":3.7052510848221876},{"delta":0.6,"premium":0.9958709839357428,"strike":19.526606425702813,"iv":0.33752419678714857,"gamma":0.19824939759036145,"theta":-0.013363303212851405,"vega":0.020932479919678715,"rho":0.008444939354802436,"breakevenPct":3.2317777144796507},{"delta":0.65,"premium":1.1527484939759036,"strike":19.275602409638555,"iv":0.34389969879518073,"gamma":0.18740602409638552,"theta":-0.013237801204819277,"vega":0.020154367469879517,"rho":0.009119803481682622,"breakevenPct":2.7583043441371133},{"delta":0.7,"premium":1.309626004016064,"strike":19.024598393574298,"iv":0.35027520080321284,"gamma":0.17656265060240964,"theta":-0.01311229919678715,"vega":0.01937625502008032,"rho":0.009794667608562806,"breakevenPct":2.2848309737945764}],"put":[{"delta":0.1,"premium":0.6547495075495513,"strike":11.59916502516517,"iv":1.889088399402553,"gamma":0.016357849311746272,"theta":-0.03158208062462135,"vega":0.009648561738333974,"rho":-0.0021070101828911145,"breakevenPct":44.9476080602836},{"delta":0.15,"premium":0.5604470175418726,"strike":15.145529824581272,"iv":1.117345436260907,"gamma":0.037761919424899607,"theta":-0.02482410532566828,"vega":0.012997786750385506,"rho":-0.0028416159135867458,"breakevenPct":26.634392318715285},{"delta":0.2,"premium":0.29090909090909095,"strike":18.09090909090909,"iv":0.43879999999999997,"gamma":0.11369090909090909,"theta":-0.0113,"vega":0.01560909090909091,"rho":-0.0034643127938215282,"breakevenPct":10.462776659959747},{"delta":0.25,"premium":0.3645622895622896,"strike":18.511784511784512,"iv":0.413337037037037,"gamma":0.1367969696969697,"theta":-0.011762962962962963,"vega":0.0175030303030303,"rho":-0.004331929252021448,"breakevenPct":8.716186004918388},{"delta":0.3,"premium":0.4382154882154882,"strike":18.932659932659934,"iv":0.38787407407407404,"gamma":0.1599030303030303,"theta":-0.012225925925925927,"vega":0.019396969696969697,"rho":-0.005199545710221368,"breakevenPct":6.96959534987703},{"delta":0.35,"premium":0.5296316359696641,"strike":19.227518959913326,"iv":0.37483575297941496,"gamma":0.17340606717226434,"theta":-0.012254496208017334,"vega":0.020314301191765978,"rho":-0.006072374938894315,"breakevenPct":5.946240825233081},{"delta":0.4,"premium":0.6244312026002168,"strike":19.49837486457205,"iv":0.3641640303358613,"gamma":0.18507995666305527,"theta":-0.01220032502708559,"vega":0.021045612134344527,"rho":-0.006946197076228792,"breakevenPct":5.060645563521971},{"delta":0.45,"premium":0.7192307692307693,"strike":19.76923076923077,"iv":0.35349230769230766,"gamma":0.19675384615384617,"theta":-0.012146153846153846,"vega":0.021776923076923076,"rho":-0.007820019213563267,"breakevenPct":4.175050301810861},{"delta":0.5,"premium":1.0417821782178223,"strike":20.14653465346535,"iv":0.4140039603960397,"gamma":0.1890718811881188,"theta":-0.014722970297029707,"vega":0.022370693069306932,"rho":-0.00885509107268374,"breakevenPct":3.8996354363806587},{"delta":0.55,"premium":2.4789915966386555,"strike":21.064425770308123,"iv":0.8127254901960784,"gamma":0.08678011204481793,"theta":-0.029607002801120445,"vega":0.022109803921568628,"rho":-0.010679497699244186,"breakevenPct":6.511900534861822},{"delta":0.6,"premium":2.689075630252101,"strike":21.531279178338,"iv":0.7643594771241831,"gamma":0.08953454715219421,"theta":-0.02675919701213819,"vega":0.021456209150326797,"rho":-0.01163602862163125,"breakevenPct":5.220304084074935},{"delta":0.65,"premium":2.8991596638655466,"strike":21.99813258636788,"iv":0.7159934640522876,"gamma":0.0922889822595705,"theta":-0.02391139122315593,"vega":0.020802614379084965,"rho":-0.012592559544018314,"breakevenPct":3.9287076332880444},{"delta":0.7,"premium":3.0145485911443357,"strike":22.28637147786084,"iv":0.655404255319149,"gamma":0.09204226566992524,"theta":-0.020062622196664756,"vega":0.018995859689476712,"rho":-0.01347022063900065,"breakevenPct":3.059241012492428},{"delta":0.75,"premium":3.1295572167912593,"strike":22.57389304197815,"iv":0.5947659574468086,"gamma":0.09178349626221965,"theta":-0.016209833237492817,"vega":0.017184473835537666,"rho":-0.01434756498768819,"breakevenPct":2.191469692218863},{"delta":0.8,"premium":3.244565842438183,"strike":22.861414606095458,"iv":0.5341276595744681,"gamma":0.09152472685451409,"theta":-0.012357044278320874,"vega":0.01537308798159862,"rho":-0.015224909336375728,"breakevenPct":1.3236983719452975},{"delta":0.85,"premium":3.6884999999999994,"strike":23.431666666666665,"iv":0.5105548333333333,"gamma":0.08099683333333335,"theta":-0.009161833333333336,"vega":0.012946000000000003,"rho":-0.01635015231254955,"breakevenPct":0.6882964453386948},{"delta":0.9,"premium":5.9189189189189255,"strike":25.718918918918924,"iv":0.6537945945945951,"gamma":0.04847783783783777,"theta":-0.008431351351351354,"vega":0.009782702702702697,"rho":-0.018864411958311553,"breakevenPct":0.4024144869215206}]},"raw":{"call":[{"delta":0.1,"premium":0.20438261644235944,"strike":26.368347995106024,"iv":0.7252436248472925,"gamma":0.05095019525555724,"theta":-0.013764051998475333,"vega":0.009630359101710822,"rho":0.0013551481138299676,"breakevenPct":33.66564693937819},{"delta":0.15,"premium":0.17370366687501962,"strike":22.307602106579072,"iv":0.3728119318391825,"gamma":0.1240804023743551,"theta":-0.009223614224212227,"vega":0.012984661325172009,"rho":0.0020819252485973056,"breakevenPct":13.085039101881751},{"delta":0.2,"premium":0.5664751739316307,"strike":24.7882642564103,"iv":0.8430694466713008,"gamma":0.08763203442560577,"theta":-0.025543083774310874,"vega":0.015280317173333387,"rho":0.002597456332424909,"breakevenPct":27.53893073612641},{"delta":0.25,"premium":0.9592466809882415,"strike":27.268926406241526,"iv":1.3133269615034187,"gamma":0.05118366647685649,"theta":-0.04186255332440951,"vega":0.017575973021494766,"rho":0.003112987416252512,"breakevenPct":41.99282237037106},{"delta":0.3,"premium":0.31180062166962697,"strike":20.913410301953817,"iv":0.2970929396092362,"gamma":0.20545555062166962,"theta":-0.010494404973357015,"vega":0.019203063943161635,"rho":0.004251432564576023,"breakevenPct":6.7666545453895655},{"delta":0.35,"premium":0.4061611900532859,"strike":20.69138543516874,"iv":0.3039979129662522,"gamma":0.20867491119005327,"theta":-0.011249289520426288,"vega":0.019980150976909413,"rho":0.004961377398540629,"breakevenPct":6.124480006147007},{"delta":0.4,"premium":0.5005217584369449,"strike":20.46936056838366,"iv":0.31090288632326823,"gamma":0.21189427175843695,"theta":-0.012004174067495559,"vega":0.020757238010657195,"rho":0.005671322232505233,"breakevenPct":5.482305466904446},{"delta":0.45,"premium":0.5948823268206038,"strike":20.24733570159858,"iv":0.3178078596802842,"gamma":0.2151136323268206,"theta":-0.01275905861456483,"vega":0.021534325044404973,"rho":0.006381267066469839,"breakevenPct":4.840130927661887},{"delta":0.5,"premium":0.6892428952042627,"strike":20.0253108348135,"iv":0.3247128330373002,"gamma":0.21833299289520428,"theta":-0.013513943161634102,"vega":0.02231141207815275,"rho":0.007091211900434442,"breakevenPct":4.197956388419328},{"delta":0.55,"premium":0.8389934738955823,"strike":19.777610441767067,"iv":0.33114869477911646,"gamma":0.20909277108433735,"theta":-0.013488805220883533,"vega":0.02171059236947791,"rho":0.007770075227922253,"breakevenPct":3.7052510848221876},{"delta":0.6,"premium":0.9958709839357428,"strike":19.526606425702813,"iv":0.33752419678714857,"gamma":0.19824939759036145,"theta":-0.013363303212851405,"vega":0.020932479919678715,"rho":0.008444939354802436,"breakevenPct":3.2317777144796507},{"delta":0.65,"premium":1.1527484939759036,"strike":19.275602409638555,"iv":0.34389969879518073,"gamma":0.18740602409638552,"theta":-0.013237801204819277,"vega":0.020154367469879517,"rho":0.009119803481682622,"breakevenPct":2.7583043441371133},{"delta":0.7,"premium":1.309626004016064,"strike":19.024598393574298,"iv":0.35027520080321284,"gamma":0.17656265060240964,"theta":-0.01311229919678715,"vega":0.01937625502008032,"rho":0.009794667608562806,"breakevenPct":2.2848309737945764}],"put":[{"delta":0.1,"premium":0.6547495075495513,"strike":11.59916502516517,"iv":1.889088399402553,"gamma":0.016357849311746272,"theta":-0.03158208062462135,"vega":0.009648561738333974,"rho":-0.0021070101828911145,"breakevenPct":44.9476080602836},{"delta":0.15,"premium":0.5604470175418726,"strike":15.145529824581272,"iv":1.117345436260907,"gamma":0.037761919424899607,"theta":-0.02482410532566828,"vega":0.012997786750385506,"rho":-0.0028416159135867458,"breakevenPct":26.634392318715285},{"delta":0.2,"premium":0.29090909090909095,"strike":18.09090909090909,"iv":0.43879999999999997,"gamma":0.11369090909090909,"theta":-0.0113,"vega":0.01560909090909091,"rho":-0.0034643127938215282,"breakevenPct":10.462776659959747},{"delta":0.25,"premium":0.3645622895622896,"strike":18.511784511784512,"iv":0.413337037037037,"gamma":0.1367969696969697,"theta":-0.011762962962962963,"vega":0.0175030303030303,"rho":-0.004331929252021448,"breakevenPct":8.716186004918388},{"delta":0.3,"premium":0.4382154882154882,"strike":18.932659932659934,"iv":0.38787407407407404,"gamma":0.1599030303030303,"theta":-0.012225925925925927,"vega":0.019396969696969697,"rho":-0.005199545710221368,"breakevenPct":6.96959534987703},{"delta":0.35,"premium":0.5296316359696641,"strike":19.227518959913326,"iv":0.37483575297941496,"gamma":0.17340606717226434,"theta":-0.012254496208017334,"vega":0.020314301191765978,"rho":-0.006072374938894315,"breakevenPct":5.946240825233081},{"delta":0.4,"premium":0.6244312026002168,"strike":19.49837486457205,"iv":0.3641640303358613,"gamma":0.18507995666305527,"theta":-0.01220032502708559,"vega":0.021045612134344527,"rho":-0.006946197076228792,"breakevenPct":5.060645563521971},{"delta":0.45,"premium":0.7192307692307693,"strike":19.76923076923077,"iv":0.35349230769230766,"gamma":0.19675384615384617,"theta":-0.012146153846153846,"vega":0.021776923076923076,"rho":-0.007820019213563267,"breakevenPct":4.175050301810861},{"delta":0.5,"premium":1.0417821782178223,"strike":20.14653465346535,"iv":0.4140039603960397,"gamma":0.1890718811881188,"theta":-0.014722970297029707,"vega":0.022370693069306932,"rho":-0.00885509107268374,"breakevenPct":3.8996354363806587},{"delta":0.55,"premium":2.4789915966386555,"strike":21.064425770308123,"iv":0.8127254901960784,"gamma":0.08678011204481793,"theta":-0.029607002801120445,"vega":0.022109803921568628,"rho":-0.010679497699244186,"breakevenPct":6.511900534861822},{"delta":0.6,"premium":2.689075630252101,"strike":21.531279178338,"iv":0.7643594771241831,"gamma":0.08953454715219421,"theta":-0.02675919701213819,"vega":0.021456209150326797,"rho":-0.01163602862163125,"breakevenPct":5.220304084074935},{"delta":0.65,"premium":2.8991596638655466,"strike":21.99813258636788,"iv":0.7159934640522876,"gamma":0.0922889822595705,"theta":-0.02391139122315593,"vega":0.020802614379084965,"rho":-0.012592559544018314,"breakevenPct":3.9287076332880444},{"delta":0.7,"premium":3.0145485911443357,"strike":22.28637147786084,"iv":0.655404255319149,"gamma":0.09204226566992524,"theta":-0.020062622196664756,"vega":0.018995859689476712,"rho":-0.01347022063900065,"breakevenPct":3.059241012492428},{"delta":0.75,"premium":3.1295572167912593,"strike":22.57389304197815,"iv":0.5947659574468086,"gamma":0.09178349626221965,"theta":-0.016209833237492817,"vega":0.017184473835537666,"rho":-0.01434756498768819,"breakevenPct":2.191469692218863},{"delta":0.8,"premium":3.244565842438183,"strike":22.861414606095458,"iv":0.5341276595744681,"gamma":0.09152472685451409,"theta":-0.012357044278320874,"vega":0.01537308798159862,"rho":-0.015224909336375728,"breakevenPct":1.3236983719452975},{"delta":0.85,"premium":3.6884999999999994,"strike":23.431666666666665,"iv":0.5105548333333333,"gamma":0.08099683333333335,"theta":-0.009161833333333336,"vega":0.012946000000000003,"rho":-0.01635015231254955,"breakevenPct":0.6882964453386948},{"delta":0.9,"premium":5.9189189189189255,"strike":25.718918918918924,"iv":0.6537945945945951,"gamma":0.04847783783783777,"theta":-0.008431351351351354,"vega":0.009782702702702697,"rho":-0.018864411958311553,"breakevenPct":0.4024144869215206}]}},"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"}}