{"symbol":"AIP","url":"https://intraalpha.com/companies/AIP","capturedAt":"2026-10-22T16:54:37.796Z","state":"ready","quote":{"symbol":"AIP","last_price":19.34,"prev_close":20.93,"regular_close":19.32,"change":-1.59,"change_pct":-7.5968,"regular_change":-1.61,"regular_change_pct":-7.6923,"extended_change":0.02,"extended_change_pct":0.1035,"bid":19.27,"ask":19.41,"bid_size":100,"ask_size":100,"volume":223124,"vwap":19.388022,"open":20.12,"high":20.12,"low":18.9,"close":19.32,"trade_count":5452,"last_trade_at":"2026-10-22T16:54:30.730464936Z","last_quote_at":"2026-10-22T16:54:33.067909175Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:54:33.80204535-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"AIP","fetched_at":"2026-10-22T16:54:36.266475+00:00","name":"Arteris Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Arteris Inc. (AIP) is a leading innovator in the semiconductor industry, specializing in interconnect IP solutions that enhance communication efficiency in system-on-chip (SoC) architectures. The company addresses the growing complexity and performance demands of modern chip designs, providing a comprehensive product portfolio tailored to meet the needs of a diverse clientele across the electronics market. Through strategic partnerships, Arteris strengthens its competitive position while seizing new growth opportunities, solidifying its role as a crucial enabler of technological advancement in the fast-paced semiconductor landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":971246000,"ebitda":-33042000,"pe_ratio":null,"peg_ratio":null,"book_value":1.38,"dividend_per_share":null,"dividend_yield":null,"eps":-0.87,"revenue_ttm":84615000,"gross_profit_ttm":74131000,"profit_margin":-0.467,"operating_margin_ttm":-0.484,"return_on_assets_ttm":-0.142,"return_on_equity_ttm":-1.314,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.462,"analyst_target_price":37.29,"analyst_number":0,"beta":1.904,"fifty_two_week_high":50.26,"fifty_two_week_low":12.06,"fifty_day_ma":23.02,"two_hundred_day_ma":24.93,"shares_outstanding":49152100,"forward_pe":172.41,"price_to_sales":11.48,"price_to_book":17.56,"ev_to_revenue":12.7,"ev_to_ebitda":-7.75},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:54:36.266475+00:00"},"optionObservedAt":"2026-10-22T16:41:38.896Z","bars":[{"c":18.9,"h":18.9,"l":18.9,"n":15,"o":18.9,"t":"2026-10-15T11:05:00Z","v":433,"vw":18.9},{"c":18.89,"h":18.89,"l":18.89,"n":5,"o":18.89,"t":"2026-10-15T11:10:00Z","v":129,"vw":18.89},{"c":19.14,"h":19.14,"l":19.14,"n":5,"o":19.14,"t":"2026-10-15T11:15:00Z","v":204,"vw":19.14},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-15T11:20:00Z","v":500,"vw":19.15},{"c":19.05,"h":19.05,"l":19.05,"n":22,"o":19.05,"t":"2026-10-15T11:25:00Z","v":684,"vw":19.05},{"c":19.49,"h":19.49,"l":19.49,"n":1,"o":19.49,"t":"2026-10-15T11:45:00Z","v":100,"vw":19.49},{"c":19,"h":19,"l":18.99,"n":3,"o":18.99,"t":"2026-10-15T11:50:00Z","v":253,"vw":18.996032},{"c":18.9,"h":18.9,"l":18.9,"n":2,"o":18.9,"t":"2026-10-15T11:55:00Z","v":5378,"vw":18.9},{"c":18.95,"h":18.95,"l":18.89,"n":6,"o":18.9,"t":"2026-10-15T12:30:00Z","v":708,"vw":18.934286},{"c":18.96,"h":18.96,"l":18.92,"n":29,"o":18.92,"t":"2026-10-15T12:35:00Z","v":1421,"vw":18.935},{"c":18.75,"h":18.95,"l":18.5,"n":7,"o":18.95,"t":"2026-10-15T12:50:00Z","v":1055,"vw":18.701668},{"c":18.76,"h":18.76,"l":18.76,"n":3,"o":18.76,"t":"2026-10-15T13:20:00Z","v":625,"vw":18.76},{"c":18.6274,"h":19.0647,"l":18.37,"n":240,"o":18.82,"t":"2026-10-15T13:30:00Z","v":36772,"vw":18.635133},{"c":18.62,"h":18.62,"l":18.24,"n":203,"o":18.6002,"t":"2026-10-15T13:35:00Z","v":12706,"vw":18.396643},{"c":18.8,"h":18.8,"l":18.5034,"n":105,"o":18.6293,"t":"2026-10-15T13:40:00Z","v":8664,"vw":18.76056},{"c":18.64,"h":18.7243,"l":18.64,"n":103,"o":18.7243,"t":"2026-10-15T13:45:00Z","v":3972,"vw":18.677423},{"c":18.31,"h":18.63,"l":18.31,"n":148,"o":18.61,"t":"2026-10-15T13:50:00Z","v":8647,"vw":18.421263},{"c":18.38,"h":18.38,"l":18.15,"n":253,"o":18.32,"t":"2026-10-15T13:55:00Z","v":13670,"vw":18.234494},{"c":18.32,"h":18.515,"l":18.32,"n":210,"o":18.375,"t":"2026-10-15T14:00:00Z","v":10411,"vw":18.412036},{"c":18.5,"h":18.595,"l":18.32,"n":418,"o":18.36,"t":"2026-10-15T14:05:00Z","v":21471,"vw":18.437814},{"c":18.395,"h":18.64,"l":18.345,"n":353,"o":18.545,"t":"2026-10-15T14:10:00Z","v":11097,"vw":18.514349},{"c":18.47,"h":18.5099,"l":18.375,"n":185,"o":18.42,"t":"2026-10-15T14:15:00Z","v":11403,"vw":18.44069},{"c":18.6,"h":18.67,"l":18.49,"n":296,"o":18.51,"t":"2026-10-15T14:20:00Z","v":9000,"vw":18.560678},{"c":18.56,"h":18.63,"l":18.55,"n":126,"o":18.58,"t":"2026-10-15T14:25:00Z","v":3814,"vw":18.578345},{"c":18.65,"h":18.65,"l":18.47,"n":194,"o":18.54,"t":"2026-10-15T14:30:00Z","v":6032,"vw":18.571358},{"c":18.7746,"h":18.7746,"l":18.62,"n":204,"o":18.69,"t":"2026-10-15T14:35:00Z","v":6749,"vw":18.677424},{"c":18.92,"h":19.08,"l":18.7808,"n":148,"o":18.8,"t":"2026-10-15T14:40:00Z","v":9126,"vw":18.884048},{"c":18.94,"h":19.09,"l":18.92,"n":220,"o":18.92,"t":"2026-10-15T14:45:00Z","v":12121,"vw":18.958197},{"c":18.9,"h":19.02,"l":18.88,"n":257,"o":18.93,"t":"2026-10-15T14:50:00Z","v":10002,"vw":18.934841},{"c":19.21,"h":19.21,"l":18.96,"n":193,"o":18.96,"t":"2026-10-15T14:55:00Z","v":5443,"vw":19.079563},{"c":19.16,"h":19.24,"l":19.09,"n":204,"o":19.185,"t":"2026-10-15T15:00:00Z","v":12622,"vw":19.151014},{"c":19.2,"h":19.2002,"l":19.08,"n":176,"o":19.14,"t":"2026-10-15T15:05:00Z","v":11951,"vw":19.153679},{"c":19.275,"h":19.29,"l":19.2,"n":160,"o":19.2,"t":"2026-10-15T15:10:00Z","v":14833,"vw":19.226118},{"c":19.17,"h":19.31,"l":19.14,"n":210,"o":19.275,"t":"2026-10-15T15:15:00Z","v":9628,"vw":19.22102},{"c":19.195,"h":19.3,"l":19.14,"n":232,"o":19.18,"t":"2026-10-15T15:20:00Z","v":12249,"vw":19.204606},{"c":19.155,"h":19.22,"l":19.0979,"n":115,"o":19.22,"t":"2026-10-15T15:25:00Z","v":2757,"vw":19.166493},{"c":19.1,"h":19.16,"l":19.09,"n":161,"o":19.15,"t":"2026-10-15T15:30:00Z","v":14335,"vw":19.115975},{"c":19.155,"h":19.16,"l":19.06,"n":139,"o":19.08,"t":"2026-10-15T15:35:00Z","v":5311,"vw":19.133281},{"c":19.095,"h":19.20975,"l":19.095,"n":188,"o":19.145,"t":"2026-10-15T15:40:00Z","v":6789,"vw":19.154643},{"c":19.035,"h":19.07,"l":18.99,"n":292,"o":19.07,"t":"2026-10-15T15:45:00Z","v":9281,"vw":19.013567},{"c":19.05,"h":19.095,"l":19.05,"n":243,"o":19.06,"t":"2026-10-15T15:50:00Z","v":8477,"vw":19.071509},{"c":19.225,"h":19.24,"l":19,"n":223,"o":19,"t":"2026-10-15T15:55:00Z","v":9243,"vw":19.135936},{"c":19.16,"h":19.2994,"l":19.15,"n":117,"o":19.24,"t":"2026-10-15T16:00:00Z","v":5576,"vw":19.197079},{"c":19.06,"h":19.16,"l":19.01,"n":116,"o":19.12,"t":"2026-10-15T16:05:00Z","v":17836,"vw":19.034944},{"c":19.125,"h":19.14,"l":19.06,"n":92,"o":19.09,"t":"2026-10-15T16:10:00Z","v":5316,"vw":19.10125},{"c":19.12,"h":19.125,"l":19.09,"n":112,"o":19.125,"t":"2026-10-15T16:15:00Z","v":5268,"vw":19.103736},{"c":19.26,"h":19.265,"l":19.06,"n":260,"o":19.14,"t":"2026-10-15T16:20:00Z","v":16161,"vw":19.14003},{"c":19.15,"h":19.22,"l":19.12,"n":100,"o":19.22,"t":"2026-10-15T16:25:00Z","v":9194,"vw":19.151583},{"c":19.2,"h":19.2,"l":19.11,"n":98,"o":19.15,"t":"2026-10-15T16:30:00Z","v":4144,"vw":19.160182},{"c":19.23,"h":19.26,"l":19.21,"n":102,"o":19.21,"t":"2026-10-15T16:35:00Z","v":6252,"vw":19.2486},{"c":19.25,"h":19.25,"l":19.17,"n":103,"o":19.18,"t":"2026-10-15T16:40:00Z","v":4280,"vw":19.215018},{"c":19.29,"h":19.31,"l":19.26,"n":157,"o":19.27,"t":"2026-10-15T16:45:00Z","v":4702,"vw":19.288004},{"c":19.285,"h":19.285,"l":19.23,"n":112,"o":19.28,"t":"2026-10-15T16:50:00Z","v":3539,"vw":19.262445},{"c":19.295,"h":19.31,"l":19.295,"n":70,"o":19.31,"t":"2026-10-15T16:55:00Z","v":1678,"vw":19.299402},{"c":19.29,"h":19.295,"l":19.23,"n":124,"o":19.295,"t":"2026-10-15T17:00:00Z","v":3960,"vw":19.258801},{"c":19.35,"h":19.36,"l":19.281,"n":112,"o":19.3,"t":"2026-10-15T17:05:00Z","v":7858,"vw":19.338898},{"c":19.35,"h":19.395,"l":19.35,"n":110,"o":19.35,"t":"2026-10-15T17:10:00Z","v":3961,"vw":19.362344},{"c":19.405,"h":19.405,"l":19.36,"n":89,"o":19.36,"t":"2026-10-15T17:15:00Z","v":2723,"vw":19.389418},{"c":19.34,"h":19.39,"l":19.34,"n":103,"o":19.39,"t":"2026-10-15T17:20:00Z","v":2933,"vw":19.370558},{"c":19.35,"h":19.38,"l":19.29,"n":163,"o":19.365,"t":"2026-10-15T17:25:00Z","v":6291,"vw":19.333025},{"c":19.41,"h":19.41,"l":19.335,"n":173,"o":19.335,"t":"2026-10-15T17:30:00Z","v":10049,"vw":19.387245},{"c":19.39,"h":19.48,"l":19.36,"n":170,"o":19.36,"t":"2026-10-15T17:35:00Z","v":15667,"vw":19.445305},{"c":19.45,"h":19.47,"l":19.41,"n":172,"o":19.425,"t":"2026-10-15T17:40:00Z","v":4522,"vw":19.449787},{"c":19.44,"h":19.46,"l":19.4,"n":153,"o":19.435,"t":"2026-10-15T17:45:00Z","v":4429,"vw":19.416809},{"c":19.415,"h":19.42,"l":19.39,"n":112,"o":19.39,"t":"2026-10-15T17:50:00Z","v":2001,"vw":19.409444},{"c":19.36,"h":19.42,"l":19.36,"n":109,"o":19.415,"t":"2026-10-15T17:55:00Z","v":3388,"vw":19.398515},{"c":19.31,"h":19.375,"l":19.31,"n":158,"o":19.37,"t":"2026-10-15T18:00:00Z","v":6724,"vw":19.361498},{"c":19.35,"h":19.37,"l":19.33,"n":102,"o":19.35,"t":"2026-10-15T18:05:00Z","v":3625,"vw":19.349995},{"c":19.325,"h":19.35,"l":19.32,"n":120,"o":19.35,"t":"2026-10-15T18:10:00Z","v":3341,"vw":19.333015},{"c":19.265,"h":19.34,"l":19.23,"n":202,"o":19.34,"t":"2026-10-15T18:15:00Z","v":7998,"vw":19.303599},{"c":19.26,"h":19.265,"l":19.25,"n":85,"o":19.265,"t":"2026-10-15T18:20:00Z","v":2042,"vw":19.260556},{"c":19.31,"h":19.31,"l":19.16,"n":296,"o":19.26,"t":"2026-10-15T18:25:00Z","v":11347,"vw":19.233572},{"c":19.285,"h":19.32,"l":19.285,"n":110,"o":19.32,"t":"2026-10-15T18:30:00Z","v":3508,"vw":19.29819},{"c":19.28,"h":19.31,"l":19.275,"n":109,"o":19.275,"t":"2026-10-15T18:35:00Z","v":1954,"vw":19.287},{"c":19.32,"h":19.33,"l":19.26,"n":123,"o":19.295,"t":"2026-10-15T18:40:00Z","v":5774,"vw":19.300493},{"c":19.3,"h":19.33,"l":19.27,"n":169,"o":19.33,"t":"2026-10-15T18:45:00Z","v":4980,"vw":19.299992},{"c":19.29,"h":19.3,"l":19.255,"n":153,"o":19.28,"t":"2026-10-15T18:50:00Z","v":5739,"vw":19.277308},{"c":19.375,"h":19.39,"l":19.31,"n":180,"o":19.31,"t":"2026-10-15T18:55:00Z","v":6193,"vw":19.368214},{"c":19.47,"h":19.495,"l":19.39,"n":231,"o":19.39,"t":"2026-10-15T19:00:00Z","v":6740,"vw":19.44765},{"c":19.52,"h":19.56,"l":19.49,"n":190,"o":19.49,"t":"2026-10-15T19:05:00Z","v":6828,"vw":19.530987},{"c":19.675,"h":19.675,"l":19.54,"n":153,"o":19.54,"t":"2026-10-15T19:10:00Z","v":4294,"vw":19.595589},{"c":19.74,"h":19.76,"l":19.67,"n":131,"o":19.68,"t":"2026-10-15T19:15:00Z","v":4825,"vw":19.72404},{"c":19.88,"h":19.88,"l":19.75,"n":277,"o":19.76,"t":"2026-10-15T19:20:00Z","v":10212,"vw":19.810433},{"c":19.88,"h":19.89,"l":19.84,"n":220,"o":19.8401,"t":"2026-10-15T19:25:00Z","v":8559,"vw":19.857104},{"c":19.78,"h":19.87,"l":19.78,"n":368,"o":19.85,"t":"2026-10-15T19:30:00Z","v":16717,"vw":19.812838},{"c":19.89,"h":19.895,"l":19.77,"n":343,"o":19.78,"t":"2026-10-15T19:35:00Z","v":12860,"vw":19.828946},{"c":19.8621,"h":19.92,"l":19.83,"n":384,"o":19.88,"t":"2026-10-15T19:40:00Z","v":16053,"vw":19.881507},{"c":19.825,"h":19.9,"l":19.8,"n":306,"o":19.8,"t":"2026-10-15T19:45:00Z","v":14550,"vw":19.843001},{"c":19.81,"h":19.87,"l":19.8,"n":472,"o":19.84,"t":"2026-10-15T19:50:00Z","v":21929,"vw":19.835131},{"c":19.91,"h":19.95,"l":19.82,"n":1343,"o":19.85,"t":"2026-10-15T19:55:00Z","v":61918,"vw":19.905452},{"c":19.92,"h":19.92,"l":19.92,"n":37,"o":19.92,"t":"2026-10-15T20:00:00Z","v":128016,"vw":19.92},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-15T20:15:00Z","v":566,"vw":19.97},{"c":19.92,"h":19.95,"l":19.92,"n":10,"o":19.95,"t":"2026-10-15T21:00:00Z","v":5610,"vw":19.920898},{"c":19.86,"h":19.86,"l":19.83,"n":4,"o":19.83,"t":"2026-10-15T21:10:00Z","v":500,"vw":19.848},{"c":19.88,"h":19.88,"l":19.88,"n":4,"o":19.88,"t":"2026-10-15T21:15:00Z","v":1000,"vw":19.88},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-15T23:50:00Z","v":200,"vw":20},{"c":19.87,"h":19.87,"l":19.87,"n":4,"o":19.87,"t":"2026-10-16T11:05:00Z","v":189,"vw":19.87},{"c":19.75,"h":19.8,"l":19.75,"n":26,"o":19.8,"t":"2026-10-16T11:20:00Z","v":721,"vw":19.775},{"c":19.1441,"h":19.1441,"l":19.1441,"n":1,"o":19.1441,"t":"2026-10-16T11:50:00Z","v":143,"vw":19.1441},{"c":19.2837,"h":19.2837,"l":19.2837,"n":2,"o":19.2837,"t":"2026-10-16T11:55:00Z","v":164,"vw":19.2837},{"c":19.75,"h":19.75,"l":19.75,"n":7,"o":19.75,"t":"2026-10-16T12:30:00Z","v":302,"vw":19.75},{"c":19.382,"h":19.725,"l":19.27,"n":135,"o":19.7,"t":"2026-10-16T13:30:00Z","v":17833,"vw":19.590644},{"c":19.382,"h":19.382,"l":19.375,"n":57,"o":19.38,"t":"2026-10-16T13:35:00Z","v":1701,"vw":19.379588},{"c":19.45,"h":19.55,"l":19.382,"n":104,"o":19.382,"t":"2026-10-16T13:40:00Z","v":3234,"vw":19.480782},{"c":19.31,"h":19.58,"l":19.22,"n":146,"o":19.55,"t":"2026-10-16T13:45:00Z","v":4740,"vw":19.401142},{"c":19.41,"h":19.41,"l":19.23,"n":157,"o":19.38,"t":"2026-10-16T13:50:00Z","v":6168,"vw":19.27553},{"c":19.34,"h":19.415,"l":19.252,"n":110,"o":19.415,"t":"2026-10-16T13:55:00Z","v":5731,"vw":19.323135},{"c":19.34,"h":19.38,"l":19.29,"n":90,"o":19.29,"t":"2026-10-16T14:00:00Z","v":1572,"vw":19.341667},{"c":19.35,"h":19.36,"l":19.24,"n":103,"o":19.34,"t":"2026-10-16T14:05:00Z","v":1830,"vw":19.310566},{"c":19.4,"h":19.4,"l":19.23,"n":174,"o":19.29,"t":"2026-10-16T14:10:00Z","v":3636,"vw":19.302743},{"c":19.34,"h":19.4,"l":19.34,"n":51,"o":19.39,"t":"2026-10-16T14:15:00Z","v":1751,"vw":19.376364},{"c":19.33,"h":19.36,"l":19.275,"n":111,"o":19.36,"t":"2026-10-16T14:20:00Z","v":3096,"vw":19.329982},{"c":19.22,"h":19.35,"l":19.22,"n":148,"o":19.33,"t":"2026-10-16T14:25:00Z","v":3755,"vw":19.292875},{"c":19.32,"h":19.37,"l":19.265,"n":184,"o":19.265,"t":"2026-10-16T14:30:00Z","v":5731,"vw":19.311129},{"c":19.38,"h":19.4,"l":19.335,"n":143,"o":19.34,"t":"2026-10-16T14:35:00Z","v":4694,"vw":19.374756},{"c":19.32,"h":19.395,"l":19.32,"n":57,"o":19.395,"t":"2026-10-16T14:40:00Z","v":1288,"vw":19.368},{"c":19.365,"h":19.41,"l":19.31,"n":194,"o":19.31,"t":"2026-10-16T14:45:00Z","v":9631,"vw":19.36674},{"c":19.29,"h":19.39,"l":19.285,"n":134,"o":19.38,"t":"2026-10-16T14:50:00Z","v":5558,"vw":19.323164},{"c":19.255,"h":19.32,"l":19.25,"n":91,"o":19.28,"t":"2026-10-16T14:55:00Z","v":2927,"vw":19.279631},{"c":19.16,"h":19.26,"l":19.16,"n":216,"o":19.255,"t":"2026-10-16T15:00:00Z","v":8901,"vw":19.195492},{"c":19.05,"h":19.135,"l":19,"n":201,"o":19.135,"t":"2026-10-16T15:05:00Z","v":6461,"vw":19.061774},{"c":18.93,"h":19.035,"l":18.93,"n":212,"o":19.02,"t":"2026-10-16T15:10:00Z","v":12698,"vw":18.987632},{"c":19.03,"h":19.07,"l":18.965,"n":252,"o":18.965,"t":"2026-10-16T15:15:00Z","v":7774,"vw":19.010929},{"c":19.015,"h":19.08,"l":18.9701,"n":155,"o":19.045,"t":"2026-10-16T15:20:00Z","v":6532,"vw":19.037876},{"c":19.04,"h":19.09,"l":19.015,"n":125,"o":19.015,"t":"2026-10-16T15:25:00Z","v":4761,"vw":19.054734},{"c":19.1,"h":19.12,"l":19.06,"n":152,"o":19.06,"t":"2026-10-16T15:30:00Z","v":6404,"vw":19.093257},{"c":19.07,"h":19.09,"l":19.05,"n":140,"o":19.09,"t":"2026-10-16T15:35:00Z","v":5153,"vw":19.069948},{"c":19.12,"h":19.13,"l":19.085,"n":183,"o":19.085,"t":"2026-10-16T15:40:00Z","v":4929,"vw":19.113055},{"c":19.07,"h":19.11,"l":19.05,"n":93,"o":19.1,"t":"2026-10-16T15:45:00Z","v":2657,"vw":19.086165},{"c":18.91,"h":19.02,"l":18.91,"n":158,"o":19.02,"t":"2026-10-16T15:50:00Z","v":9322,"vw":18.943655},{"c":18.965,"h":18.98,"l":18.83,"n":161,"o":18.92,"t":"2026-10-16T15:55:00Z","v":7548,"vw":18.934744},{"c":19.05,"h":19.07,"l":18.95,"n":200,"o":18.95,"t":"2026-10-16T16:00:00Z","v":7226,"vw":19.01965},{"c":18.95,"h":19.045,"l":18.95,"n":100,"o":19.04,"t":"2026-10-16T16:05:00Z","v":2615,"vw":19.018929},{"c":19.1,"h":19.115,"l":18.98,"n":175,"o":18.98,"t":"2026-10-16T16:10:00Z","v":6260,"vw":19.048323},{"c":19.05,"h":19.15,"l":19.05,"n":133,"o":19.13,"t":"2026-10-16T16:15:00Z","v":4421,"vw":19.097929},{"c":19.05,"h":19.11,"l":19.03,"n":61,"o":19.085,"t":"2026-10-16T16:20:00Z","v":2525,"vw":19.081953},{"c":19.065,"h":19.0653,"l":19.03,"n":120,"o":19.05,"t":"2026-10-16T16:25:00Z","v":3937,"vw":19.05265},{"c":19,"h":19.09,"l":19,"n":142,"o":19.05,"t":"2026-10-16T16:30:00Z","v":6347,"vw":19.040267},{"c":19.03,"h":19.04,"l":18.97,"n":273,"o":18.99,"t":"2026-10-16T16:35:00Z","v":13291,"vw":18.997347},{"c":18.93,"h":19.02,"l":18.93,"n":105,"o":19.01,"t":"2026-10-16T16:40:00Z","v":3332,"vw":18.995218},{"c":18.84,"h":18.98,"l":18.84,"n":130,"o":18.96,"t":"2026-10-16T16:45:00Z","v":5006,"vw":18.902521},{"c":18.88,"h":18.92,"l":18.8,"n":172,"o":18.84,"t":"2026-10-16T16:50:00Z","v":7731,"vw":18.867398},{"c":18.91,"h":18.91,"l":18.84,"n":103,"o":18.87,"t":"2026-10-16T16:55:00Z","v":3913,"vw":18.877548},{"c":18.82,"h":18.8808,"l":18.82,"n":100,"o":18.88,"t":"2026-10-16T17:00:00Z","v":3848,"vw":18.851216},{"c":18.81,"h":18.82,"l":18.785,"n":137,"o":18.82,"t":"2026-10-16T17:05:00Z","v":5086,"vw":18.805665},{"c":18.8023,"h":18.83,"l":18.75,"n":133,"o":18.79,"t":"2026-10-16T17:10:00Z","v":6221,"vw":18.802841},{"c":18.67,"h":18.75,"l":18.67,"n":136,"o":18.75,"t":"2026-10-16T17:15:00Z","v":5919,"vw":18.728708},{"c":18.705,"h":18.72,"l":18.69,"n":167,"o":18.69,"t":"2026-10-16T17:20:00Z","v":6418,"vw":18.706014},{"c":18.8014,"h":18.82,"l":18.71,"n":249,"o":18.71,"t":"2026-10-16T17:25:00Z","v":11220,"vw":18.767222},{"c":18.79,"h":18.81,"l":18.78,"n":99,"o":18.81,"t":"2026-10-16T17:30:00Z","v":2984,"vw":18.789668},{"c":18.81,"h":18.83,"l":18.8,"n":167,"o":18.82,"t":"2026-10-16T17:35:00Z","v":5880,"vw":18.813834},{"c":18.89,"h":18.92,"l":18.81,"n":201,"o":18.81,"t":"2026-10-16T17:40:00Z","v":8103,"vw":18.875214},{"c":18.82,"h":18.89,"l":18.81,"n":107,"o":18.88,"t":"2026-10-16T17:45:00Z","v":5108,"vw":18.855544},{"c":18.8,"h":18.8,"l":18.76,"n":119,"o":18.8,"t":"2026-10-16T17:50:00Z","v":3800,"vw":18.78546},{"c":18.74,"h":18.78,"l":18.74,"n":119,"o":18.77,"t":"2026-10-16T17:55:00Z","v":3148,"vw":18.761484},{"c":18.68,"h":18.7308,"l":18.67,"n":134,"o":18.73,"t":"2026-10-16T18:00:00Z","v":6055,"vw":18.707661},{"c":18.765,"h":18.77,"l":18.675,"n":220,"o":18.675,"t":"2026-10-16T18:05:00Z","v":11935,"vw":18.716936},{"c":18.78,"h":18.8,"l":18.72,"n":142,"o":18.74,"t":"2026-10-16T18:10:00Z","v":5901,"vw":18.749778},{"c":18.77,"h":18.785,"l":18.77,"n":82,"o":18.775,"t":"2026-10-16T18:15:00Z","v":3371,"vw":18.77712},{"c":18.77,"h":18.77,"l":18.71,"n":169,"o":18.75,"t":"2026-10-16T18:20:00Z","v":7609,"vw":18.747542},{"c":18.79,"h":18.79,"l":18.74,"n":171,"o":18.79,"t":"2026-10-16T18:25:00Z","v":5743,"vw":18.765221},{"c":18.74,"h":18.79,"l":18.73,"n":165,"o":18.765,"t":"2026-10-16T18:30:00Z","v":6987,"vw":18.753082},{"c":18.705,"h":18.75,"l":18.705,"n":114,"o":18.75,"t":"2026-10-16T18:35:00Z","v":5134,"vw":18.733219},{"c":18.675,"h":18.73,"l":18.655,"n":164,"o":18.73,"t":"2026-10-16T18:40:00Z","v":6707,"vw":18.690432},{"c":18.6046,"h":18.67,"l":18.58,"n":142,"o":18.66,"t":"2026-10-16T18:45:00Z","v":7598,"vw":18.600778},{"c":18.63,"h":18.69,"l":18.58,"n":289,"o":18.58,"t":"2026-10-16T18:50:00Z","v":12215,"vw":18.641447},{"c":18.63,"h":18.68,"l":18.59,"n":178,"o":18.68,"t":"2026-10-16T18:55:00Z","v":6017,"vw":18.620911},{"c":18.575,"h":18.62,"l":18.575,"n":102,"o":18.62,"t":"2026-10-16T19:00:00Z","v":3557,"vw":18.59875},{"c":18.6,"h":18.632,"l":18.52,"n":288,"o":18.59,"t":"2026-10-16T19:05:00Z","v":16096,"vw":18.598241},{"c":18.77,"h":18.77,"l":18.6,"n":246,"o":18.6,"t":"2026-10-16T19:10:00Z","v":8574,"vw":18.669378},{"c":18.76,"h":18.81,"l":18.73,"n":165,"o":18.785,"t":"2026-10-16T19:15:00Z","v":6918,"vw":18.771377},{"c":18.88,"h":18.88,"l":18.8,"n":307,"o":18.81,"t":"2026-10-16T19:20:00Z","v":10957,"vw":18.833271},{"c":18.905,"h":18.905,"l":18.85,"n":224,"o":18.89,"t":"2026-10-16T19:25:00Z","v":12944,"vw":18.882661},{"c":18.78,"h":18.94,"l":18.75,"n":302,"o":18.92,"t":"2026-10-16T19:30:00Z","v":13909,"vw":18.848541},{"c":18.77,"h":18.815,"l":18.77,"n":315,"o":18.77,"t":"2026-10-16T19:35:00Z","v":11450,"vw":18.795967},{"c":18.73,"h":18.78,"l":18.7,"n":410,"o":18.7688,"t":"2026-10-16T19:40:00Z","v":14584,"vw":18.745471},{"c":18.725,"h":18.73,"l":18.6946,"n":368,"o":18.73,"t":"2026-10-16T19:45:00Z","v":11350,"vw":18.708975},{"c":18.76,"h":18.825,"l":18.71,"n":771,"o":18.72,"t":"2026-10-16T19:50:00Z","v":30164,"vw":18.773701},{"c":18.765,"h":18.79,"l":18.73,"n":1192,"o":18.77,"t":"2026-10-16T19:55:00Z","v":55366,"vw":18.758799},{"c":18.76,"h":18.76,"l":18.76,"n":23,"o":18.76,"t":"2026-10-16T20:00:00Z","v":95588,"vw":18.76},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-16T20:15:00Z","v":400,"vw":18.8},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-16T21:30:00Z","v":1000,"vw":19},{"c":18.77,"h":18.82,"l":18.77,"n":8,"o":18.82,"t":"2026-10-16T22:15:00Z","v":806,"vw":18.785},{"c":19.47,"h":19.47,"l":19.47,"n":3,"o":19.47,"t":"2026-10-19T08:00:00Z","v":102,"vw":19.47},{"c":19.3,"h":19.74,"l":19.205,"n":135,"o":19.74,"t":"2026-10-19T13:30:00Z","v":19993,"vw":19.377058},{"c":19.06,"h":19.225,"l":19.06,"n":66,"o":19.19,"t":"2026-10-19T13:35:00Z","v":4396,"vw":19.163601},{"c":19.241,"h":19.29,"l":19.06,"n":71,"o":19.12,"t":"2026-10-19T13:40:00Z","v":7563,"vw":19.176088},{"c":19.227,"h":19.32,"l":19.227,"n":30,"o":19.23,"t":"2026-10-19T13:45:00Z","v":2076,"vw":19.23403},{"c":19.23,"h":19.34,"l":19.23,"n":79,"o":19.31,"t":"2026-10-19T13:50:00Z","v":2746,"vw":19.276257},{"c":19.215,"h":19.235,"l":19.18,"n":61,"o":19.235,"t":"2026-10-19T13:55:00Z","v":2174,"vw":19.213684},{"c":19.075,"h":19.195,"l":19,"n":55,"o":19.195,"t":"2026-10-19T14:00:00Z","v":1711,"vw":19.088333},{"c":19.13,"h":19.14,"l":19.075,"n":49,"o":19.075,"t":"2026-10-19T14:05:00Z","v":1593,"vw":19.104161},{"c":19.12,"h":19.135,"l":19.12,"n":35,"o":19.135,"t":"2026-10-19T14:10:00Z","v":1137,"vw":19.12654},{"c":19.24,"h":19.24,"l":19.17,"n":89,"o":19.17,"t":"2026-10-19T14:15:00Z","v":3964,"vw":19.213264},{"c":19.1216,"h":19.19,"l":19.1216,"n":98,"o":19.19,"t":"2026-10-19T14:20:00Z","v":2493,"vw":19.155828},{"c":19.18,"h":19.18,"l":19.0701,"n":78,"o":19.1,"t":"2026-10-19T14:25:00Z","v":2442,"vw":19.140095},{"c":19.045,"h":19.07,"l":19.01,"n":59,"o":19.07,"t":"2026-10-19T14:30:00Z","v":1999,"vw":19.042395},{"c":19.09,"h":19.09,"l":19.02,"n":82,"o":19.045,"t":"2026-10-19T14:35:00Z","v":3161,"vw":19.052535},{"c":19.19,"h":19.21,"l":19.115,"n":77,"o":19.15,"t":"2026-10-19T14:40:00Z","v":3665,"vw":19.184095},{"c":19.25,"h":19.3,"l":19.19,"n":52,"o":19.19,"t":"2026-10-19T14:45:00Z","v":2653,"vw":19.270441},{"c":19.19,"h":19.25,"l":19.19,"n":31,"o":19.19,"t":"2026-10-19T14:50:00Z","v":1240,"vw":19.202},{"c":19.17,"h":19.235,"l":19.16,"n":73,"o":19.235,"t":"2026-10-19T14:55:00Z","v":2167,"vw":19.205667},{"c":19.17,"h":19.225,"l":19.1514,"n":47,"o":19.1564,"t":"2026-10-19T15:00:00Z","v":2697,"vw":19.185335},{"c":19.25,"h":19.25,"l":19.225,"n":15,"o":19.225,"t":"2026-10-19T15:05:00Z","v":402,"vw":19.233333},{"c":19.26,"h":19.26,"l":19.21,"n":19,"o":19.255,"t":"2026-10-19T15:10:00Z","v":539,"vw":19.241667},{"c":19.29,"h":19.345,"l":19.27,"n":135,"o":19.29,"t":"2026-10-19T15:15:00Z","v":4860,"vw":19.302155},{"c":19.39,"h":19.39,"l":19.34,"n":70,"o":19.35,"t":"2026-10-19T15:20:00Z","v":2953,"vw":19.350013},{"c":19.44,"h":19.44,"l":19.41,"n":52,"o":19.415,"t":"2026-10-19T15:25:00Z","v":1475,"vw":19.422143},{"c":19.3119,"h":19.415,"l":19.31,"n":110,"o":19.415,"t":"2026-10-19T15:30:00Z","v":9715,"vw":19.352901},{"c":19.385,"h":19.43,"l":19.3316,"n":80,"o":19.3316,"t":"2026-10-19T15:35:00Z","v":2323,"vw":19.378497},{"c":19.43,"h":19.435,"l":19.407,"n":41,"o":19.407,"t":"2026-10-19T15:40:00Z","v":2916,"vw":19.422263},{"c":19.38,"h":19.4,"l":19.38,"n":59,"o":19.4,"t":"2026-10-19T15:45:00Z","v":1791,"vw":19.39},{"c":19.42,"h":19.42,"l":19.4,"n":36,"o":19.4,"t":"2026-10-19T15:50:00Z","v":1453,"vw":19.411429},{"c":19.425,"h":19.43,"l":19.38,"n":92,"o":19.405,"t":"2026-10-19T15:55:00Z","v":3847,"vw":19.406845},{"c":19.4,"h":19.415,"l":19.31,"n":156,"o":19.4,"t":"2026-10-19T16:00:00Z","v":4868,"vw":19.368166},{"c":19.43,"h":19.44,"l":19.38,"n":90,"o":19.38,"t":"2026-10-19T16:05:00Z","v":4346,"vw":19.420115},{"c":19.54,"h":19.59,"l":19.48,"n":75,"o":19.48,"t":"2026-10-19T16:10:00Z","v":4016,"vw":19.521277},{"c":19.465,"h":19.54,"l":19.46,"n":211,"o":19.52,"t":"2026-10-19T16:15:00Z","v":14858,"vw":19.497561},{"c":19.425,"h":19.4487,"l":19.41,"n":70,"o":19.4487,"t":"2026-10-19T16:20:00Z","v":1837,"vw":19.433552},{"c":19.415,"h":19.4482,"l":19.38,"n":88,"o":19.44,"t":"2026-10-19T16:25:00Z","v":3160,"vw":19.403667},{"c":19.33,"h":19.39,"l":19.31,"n":100,"o":19.39,"t":"2026-10-19T16:30:00Z","v":3766,"vw":19.340502},{"c":19.37,"h":19.395,"l":19.37,"n":53,"o":19.38,"t":"2026-10-19T16:35:00Z","v":1715,"vw":19.383333},{"c":19.4101,"h":19.475,"l":19.39,"n":58,"o":19.39,"t":"2026-10-19T16:40:00Z","v":2551,"vw":19.411188},{"c":19.37,"h":19.43,"l":19.37,"n":83,"o":19.42,"t":"2026-10-19T16:45:00Z","v":2876,"vw":19.406221},{"c":19.34,"h":19.36,"l":19.34,"n":75,"o":19.36,"t":"2026-10-19T16:50:00Z","v":1748,"vw":19.353333},{"c":19.3,"h":19.345,"l":19.3,"n":110,"o":19.345,"t":"2026-10-19T16:55:00Z","v":2784,"vw":19.327},{"c":19.31,"h":19.31,"l":19.29,"n":58,"o":19.3,"t":"2026-10-19T17:00:00Z","v":1371,"vw":19.3},{"c":19.27,"h":19.29,"l":19.26,"n":50,"o":19.29,"t":"2026-10-19T17:05:00Z","v":1610,"vw":19.271074},{"c":19.26,"h":19.26,"l":19.26,"n":35,"o":19.26,"t":"2026-10-19T17:10:00Z","v":1514,"vw":19.26},{"c":19.29,"h":19.31,"l":19.255,"n":134,"o":19.255,"t":"2026-10-19T17:15:00Z","v":4288,"vw":19.2891},{"c":19.26,"h":19.29,"l":19.24,"n":48,"o":19.29,"t":"2026-10-19T17:20:00Z","v":1369,"vw":19.261653},{"c":19.3,"h":19.3,"l":19.25,"n":73,"o":19.255,"t":"2026-10-19T17:25:00Z","v":1836,"vw":19.27597},{"c":19.265,"h":19.28,"l":19.26,"n":109,"o":19.26,"t":"2026-10-19T17:30:00Z","v":3674,"vw":19.267253},{"c":19.22,"h":19.24,"l":19.18,"n":73,"o":19.24,"t":"2026-10-19T17:35:00Z","v":2219,"vw":19.212739},{"c":19.21,"h":19.21,"l":19.18,"n":24,"o":19.18,"t":"2026-10-19T17:40:00Z","v":518,"vw":19.195},{"c":19.11,"h":19.18,"l":19.11,"n":166,"o":19.18,"t":"2026-10-19T17:45:00Z","v":6779,"vw":19.122919},{"c":19.055,"h":19.07,"l":19.03,"n":61,"o":19.07,"t":"2026-10-19T17:50:00Z","v":4306,"vw":19.044301},{"c":19.1,"h":19.1,"l":19.04,"n":83,"o":19.04,"t":"2026-10-19T17:55:00Z","v":4298,"vw":19.053087},{"c":19.07,"h":19.14,"l":19.07,"n":110,"o":19.11,"t":"2026-10-19T18:00:00Z","v":3436,"vw":19.101333},{"c":19.04,"h":19.1,"l":19.04,"n":87,"o":19.1,"t":"2026-10-19T18:05:00Z","v":6513,"vw":19.047664},{"c":19.065,"h":19.08,"l":19.06,"n":43,"o":19.06,"t":"2026-10-19T18:10:00Z","v":2095,"vw":19.065187},{"c":19.085,"h":19.095,"l":19.075,"n":52,"o":19.08,"t":"2026-10-19T18:15:00Z","v":4888,"vw":19.080458},{"c":19.075,"h":19.075,"l":19.07,"n":34,"o":19.07,"t":"2026-10-19T18:20:00Z","v":1327,"vw":19.072},{"c":18.99,"h":19.06,"l":18.965,"n":244,"o":19.06,"t":"2026-10-19T18:25:00Z","v":11786,"vw":19.028185},{"c":18.97,"h":18.98,"l":18.95,"n":130,"o":18.95,"t":"2026-10-19T18:30:00Z","v":4075,"vw":18.965166},{"c":19.01,"h":19.01,"l":18.99,"n":66,"o":18.99,"t":"2026-10-19T18:35:00Z","v":2563,"vw":19.001037},{"c":19.04,"h":19.07,"l":19.03,"n":135,"o":19.03,"t":"2026-10-19T18:40:00Z","v":5511,"vw":19.050663},{"c":19.07,"h":19.1,"l":19.07,"n":74,"o":19.09,"t":"2026-10-19T18:45:00Z","v":1765,"vw":19.09},{"c":19.08,"h":19.095,"l":19.07,"n":57,"o":19.09,"t":"2026-10-19T18:50:00Z","v":1894,"vw":19.08434},{"c":19.07,"h":19.09,"l":19.07,"n":82,"o":19.08,"t":"2026-10-19T18:55:00Z","v":2342,"vw":19.082077},{"c":19.125,"h":19.1286,"l":19.09,"n":112,"o":19.09,"t":"2026-10-19T19:00:00Z","v":2989,"vw":19.11231},{"c":19.1,"h":19.14,"l":19.1,"n":129,"o":19.14,"t":"2026-10-19T19:05:00Z","v":3811,"vw":19.110554},{"c":19.08,"h":19.1,"l":19.08,"n":69,"o":19.085,"t":"2026-10-19T19:10:00Z","v":1420,"vw":19.08625},{"c":19.1501,"h":19.16,"l":19.075,"n":141,"o":19.075,"t":"2026-10-19T19:15:00Z","v":4290,"vw":19.116544},{"c":19.23,"h":19.23,"l":19.15,"n":171,"o":19.16,"t":"2026-10-19T19:20:00Z","v":5610,"vw":19.183326},{"c":19.13,"h":19.25,"l":19.13,"n":161,"o":19.23,"t":"2026-10-19T19:25:00Z","v":6730,"vw":19.188018},{"c":19.15,"h":19.19,"l":19.125,"n":151,"o":19.125,"t":"2026-10-19T19:30:00Z","v":6168,"vw":19.157429},{"c":19.24,"h":19.24,"l":19.17,"n":94,"o":19.17,"t":"2026-10-19T19:35:00Z","v":3499,"vw":19.19332},{"c":19.24,"h":19.275,"l":19.21,"n":117,"o":19.26,"t":"2026-10-19T19:40:00Z","v":3980,"vw":19.242143},{"c":19.26,"h":19.275,"l":19.185,"n":242,"o":19.245,"t":"2026-10-19T19:45:00Z","v":8003,"vw":19.214446},{"c":19.18,"h":19.29,"l":19.14,"n":318,"o":19.28,"t":"2026-10-19T19:50:00Z","v":12154,"vw":19.172179},{"c":19.08,"h":19.16,"l":19.05,"n":1254,"o":19.14,"t":"2026-10-19T19:55:00Z","v":60178,"vw":19.087137},{"c":19.08,"h":19.2,"l":19.08,"n":36,"o":19.08,"t":"2026-10-19T20:00:00Z","v":115417,"vw":19.081784},{"c":18.9,"h":18.9,"l":18.9,"n":12,"o":18.9,"t":"2026-10-20T11:10:00Z","v":354,"vw":18.9},{"c":18.75,"h":18.75,"l":18.75,"n":10,"o":18.75,"t":"2026-10-20T11:35:00Z","v":2866,"vw":18.75},{"c":18.75,"h":18.75,"l":18.75,"n":6,"o":18.75,"t":"2026-10-20T12:45:00Z","v":212,"vw":18.75},{"c":18.37,"h":18.78,"l":18.28,"n":139,"o":18.64,"t":"2026-10-20T13:30:00Z","v":8655,"vw":18.594058},{"c":18.5,"h":18.66,"l":18.33,"n":48,"o":18.38,"t":"2026-10-20T13:35:00Z","v":2194,"vw":18.526254},{"c":18.21,"h":18.45,"l":18.21,"n":104,"o":18.45,"t":"2026-10-20T13:40:00Z","v":8442,"vw":18.391615},{"c":18.4,"h":18.43,"l":18.21,"n":24,"o":18.21,"t":"2026-10-20T13:45:00Z","v":1060,"vw":18.394366},{"c":18.535,"h":18.535,"l":18.45,"n":10,"o":18.45,"t":"2026-10-20T13:50:00Z","v":461,"vw":18.4925},{"c":18.57,"h":18.72,"l":18.55,"n":39,"o":18.55,"t":"2026-10-20T13:55:00Z","v":1308,"vw":18.5925},{"c":18.8,"h":18.86,"l":18.73,"n":259,"o":18.73,"t":"2026-10-20T14:00:00Z","v":14399,"vw":18.799833},{"c":18.81,"h":18.93,"l":18.765,"n":91,"o":18.77,"t":"2026-10-20T14:05:00Z","v":3412,"vw":18.836071},{"c":18.87,"h":18.9299,"l":18.73,"n":162,"o":18.795,"t":"2026-10-20T14:10:00Z","v":5304,"vw":18.839975},{"c":19.0888,"h":19.0888,"l":18.89,"n":94,"o":18.92,"t":"2026-10-20T14:15:00Z","v":2280,"vw":18.992401},{"c":19.1,"h":19.14,"l":19.07,"n":82,"o":19.07,"t":"2026-10-20T14:20:00Z","v":1680,"vw":19.09875},{"c":19.4,"h":19.425,"l":19.165,"n":152,"o":19.165,"t":"2026-10-20T14:25:00Z","v":4349,"vw":19.300327},{"c":19.23,"h":19.525,"l":19.23,"n":141,"o":19.47,"t":"2026-10-20T14:30:00Z","v":6592,"vw":19.441942},{"c":19.19,"h":19.2325,"l":19.18,"n":51,"o":19.2325,"t":"2026-10-20T14:35:00Z","v":3078,"vw":19.207763},{"c":19.27,"h":19.41,"l":19.1601,"n":178,"o":19.2,"t":"2026-10-20T14:40:00Z","v":6733,"vw":19.296685},{"c":19.24,"h":19.3,"l":19.24,"n":46,"o":19.3,"t":"2026-10-20T14:45:00Z","v":1253,"vw":19.265},{"c":19.3475,"h":19.3475,"l":19.29,"n":45,"o":19.3015,"t":"2026-10-20T14:50:00Z","v":1869,"vw":19.313077},{"c":19.41,"h":19.43,"l":19.355,"n":111,"o":19.355,"t":"2026-10-20T14:55:00Z","v":5649,"vw":19.387509},{"c":19.33,"h":19.42,"l":19.33,"n":90,"o":19.39,"t":"2026-10-20T15:00:00Z","v":3420,"vw":19.380445},{"c":19.23,"h":19.27,"l":19.2,"n":75,"o":19.27,"t":"2026-10-20T15:05:00Z","v":2255,"vw":19.233584},{"c":19.1,"h":19.245,"l":19.03,"n":93,"o":19.245,"t":"2026-10-20T15:10:00Z","v":4768,"vw":19.1538},{"c":19.32,"h":19.345,"l":19.095,"n":132,"o":19.095,"t":"2026-10-20T15:15:00Z","v":3656,"vw":19.243941},{"c":19.295,"h":19.3,"l":19.23,"n":53,"o":19.25,"t":"2026-10-20T15:20:00Z","v":2684,"vw":19.269167},{"c":19.31,"h":19.31,"l":19.24,"n":52,"o":19.24,"t":"2026-10-20T15:25:00Z","v":2888,"vw":19.271523},{"c":19.23,"h":19.285,"l":19.23,"n":63,"o":19.28,"t":"2026-10-20T15:30:00Z","v":2152,"vw":19.252163},{"c":19.22,"h":19.235,"l":19.18,"n":46,"o":19.215,"t":"2026-10-20T15:35:00Z","v":1640,"vw":19.211342},{"c":19.265,"h":19.28,"l":19.235,"n":62,"o":19.235,"t":"2026-10-20T15:40:00Z","v":2053,"vw":19.25988},{"c":19.27,"h":19.27,"l":19.21,"n":48,"o":19.265,"t":"2026-10-20T15:45:00Z","v":1775,"vw":19.252207},{"c":19.35,"h":19.35,"l":19.25,"n":165,"o":19.25,"t":"2026-10-20T15:50:00Z","v":3833,"vw":19.288474},{"c":19.355,"h":19.375,"l":19.35,"n":40,"o":19.37,"t":"2026-10-20T15:55:00Z","v":1405,"vw":19.358889},{"c":19.355,"h":19.375,"l":19.33,"n":121,"o":19.37,"t":"2026-10-20T16:00:00Z","v":4852,"vw":19.358065},{"c":19.545,"h":19.545,"l":19.33,"n":178,"o":19.33,"t":"2026-10-20T16:05:00Z","v":7940,"vw":19.458687},{"c":19.46,"h":19.535,"l":19.45,"n":69,"o":19.535,"t":"2026-10-20T16:10:00Z","v":3405,"vw":19.496309},{"c":19.37,"h":19.48,"l":19.365,"n":103,"o":19.48,"t":"2026-10-20T16:15:00Z","v":4245,"vw":19.421446},{"c":19.42,"h":19.42,"l":19.4,"n":33,"o":19.4,"t":"2026-10-20T16:20:00Z","v":1185,"vw":19.411508},{"c":19.46,"h":19.46,"l":19.43,"n":82,"o":19.46,"t":"2026-10-20T16:25:00Z","v":2293,"vw":19.450625},{"c":19.51,"h":19.51,"l":19.49,"n":47,"o":19.49,"t":"2026-10-20T16:30:00Z","v":1192,"vw":19.506},{"c":19.51,"h":19.55,"l":19.51,"n":80,"o":19.53,"t":"2026-10-20T16:35:00Z","v":1909,"vw":19.535},{"c":19.46,"h":19.52,"l":19.45,"n":97,"o":19.52,"t":"2026-10-20T16:40:00Z","v":2971,"vw":19.488214},{"c":19.5,"h":19.51,"l":19.455,"n":146,"o":19.49,"t":"2026-10-20T16:45:00Z","v":4313,"vw":19.486533},{"c":19.4023,"h":19.47,"l":19.4023,"n":103,"o":19.47,"t":"2026-10-20T16:50:00Z","v":2816,"vw":19.440404},{"c":19.38,"h":19.42,"l":19.38,"n":39,"o":19.41,"t":"2026-10-20T16:55:00Z","v":1192,"vw":19.408372},{"c":19.445,"h":19.445,"l":19.42,"n":54,"o":19.42,"t":"2026-10-20T17:00:00Z","v":1880,"vw":19.43},{"c":19.405,"h":19.46,"l":19.405,"n":59,"o":19.445,"t":"2026-10-20T17:05:00Z","v":2494,"vw":19.437633},{"c":19.4,"h":19.415,"l":19.37,"n":123,"o":19.39,"t":"2026-10-20T17:10:00Z","v":4943,"vw":19.398597},{"c":19.4105,"h":19.42,"l":19.4,"n":68,"o":19.405,"t":"2026-10-20T17:15:00Z","v":2044,"vw":19.41368},{"c":19.4,"h":19.44,"l":19.4,"n":101,"o":19.41,"t":"2026-10-20T17:20:00Z","v":3086,"vw":19.428251},{"c":19.38,"h":19.405,"l":19.38,"n":55,"o":19.405,"t":"2026-10-20T17:25:00Z","v":6427,"vw":19.392},{"c":19.41,"h":19.44,"l":19.41,"n":94,"o":19.414,"t":"2026-10-20T17:30:00Z","v":3295,"vw":19.41983},{"c":19.415,"h":19.42,"l":19.415,"n":12,"o":19.42,"t":"2026-10-20T17:35:00Z","v":328,"vw":19.418},{"c":19.45,"h":19.485,"l":19.42,"n":138,"o":19.43,"t":"2026-10-20T17:40:00Z","v":4270,"vw":19.446405},{"c":19.44,"h":19.44,"l":19.44,"n":7,"o":19.44,"t":"2026-10-20T17:45:00Z","v":130,"vw":19.44},{"c":19.465,"h":19.49,"l":19.465,"n":40,"o":19.465,"t":"2026-10-20T17:50:00Z","v":1366,"vw":19.473715},{"c":19.47,"h":19.48,"l":19.44,"n":162,"o":19.47,"t":"2026-10-20T17:55:00Z","v":5101,"vw":19.457959},{"c":19.49,"h":19.515,"l":19.48,"n":100,"o":19.505,"t":"2026-10-20T18:00:00Z","v":3379,"vw":19.491369},{"c":19.49,"h":19.5,"l":19.47,"n":43,"o":19.49,"t":"2026-10-20T18:05:00Z","v":3585,"vw":19.48677},{"c":19.455,"h":19.495,"l":19.45,"n":105,"o":19.484,"t":"2026-10-20T18:10:00Z","v":3163,"vw":19.467048},{"c":19.41,"h":19.4715,"l":19.41,"n":100,"o":19.4715,"t":"2026-10-20T18:15:00Z","v":2294,"vw":19.426192},{"c":19.415,"h":19.42,"l":19.405,"n":53,"o":19.405,"t":"2026-10-20T18:20:00Z","v":1863,"vw":19.415},{"c":19.44,"h":19.44,"l":19.415,"n":66,"o":19.4151,"t":"2026-10-20T18:25:00Z","v":3381,"vw":19.423773},{"c":19.42,"h":19.47,"l":19.42,"n":120,"o":19.47,"t":"2026-10-20T18:30:00Z","v":4780,"vw":19.4315},{"c":19.425,"h":19.43,"l":19.405,"n":74,"o":19.43,"t":"2026-10-20T18:35:00Z","v":2640,"vw":19.416973},{"c":19.375,"h":19.42,"l":19.375,"n":76,"o":19.42,"t":"2026-10-20T18:40:00Z","v":3212,"vw":19.386798},{"c":19.425,"h":19.425,"l":19.395,"n":123,"o":19.4,"t":"2026-10-20T18:45:00Z","v":3509,"vw":19.409738},{"c":19.44,"h":19.46,"l":19.43,"n":109,"o":19.43,"t":"2026-10-20T18:50:00Z","v":4191,"vw":19.444671},{"c":19.44,"h":19.46,"l":19.43,"n":166,"o":19.46,"t":"2026-10-20T18:55:00Z","v":4906,"vw":19.443346},{"c":19.44,"h":19.4993,"l":19.44,"n":123,"o":19.46,"t":"2026-10-20T19:00:00Z","v":4227,"vw":19.464685},{"c":19.49,"h":19.49,"l":19.445,"n":77,"o":19.445,"t":"2026-10-20T19:05:00Z","v":2334,"vw":19.468462},{"c":19.59,"h":19.63,"l":19.5,"n":268,"o":19.5,"t":"2026-10-20T19:10:00Z","v":9717,"vw":19.589599},{"c":19.7,"h":19.71,"l":19.61,"n":199,"o":19.61,"t":"2026-10-20T19:15:00Z","v":14246,"vw":19.663054},{"c":19.7,"h":19.72,"l":19.67,"n":229,"o":19.719,"t":"2026-10-20T19:20:00Z","v":12056,"vw":19.691817},{"c":19.75,"h":19.75,"l":19.7,"n":329,"o":19.72,"t":"2026-10-20T19:25:00Z","v":17824,"vw":19.730889},{"c":19.77,"h":19.79,"l":19.71,"n":260,"o":19.75,"t":"2026-10-20T19:30:00Z","v":13699,"vw":19.75912},{"c":19.81,"h":19.905,"l":19.74,"n":398,"o":19.76,"t":"2026-10-20T19:35:00Z","v":24738,"vw":19.820403},{"c":19.855,"h":19.89,"l":19.805,"n":404,"o":19.805,"t":"2026-10-20T19:40:00Z","v":23935,"vw":19.856121},{"c":19.82,"h":19.88,"l":19.81,"n":431,"o":19.88,"t":"2026-10-20T19:45:00Z","v":27671,"vw":19.838997},{"c":19.82,"h":19.89,"l":19.79,"n":592,"o":19.84,"t":"2026-10-20T19:50:00Z","v":33403,"vw":19.85508},{"c":19.77,"h":19.85,"l":19.7,"n":1563,"o":19.85,"t":"2026-10-20T19:55:00Z","v":135594,"vw":19.750274},{"c":19.76,"h":19.76,"l":19.76,"n":33,"o":19.76,"t":"2026-10-20T20:00:00Z","v":210758,"vw":19.76},{"c":20.05,"h":20.05,"l":20.05,"n":2,"o":20.05,"t":"2026-10-20T20:35:00Z","v":208,"vw":20.05},{"c":20.06,"h":20.06,"l":20.06,"n":3,"o":20.06,"t":"2026-10-20T21:20:00Z","v":497,"vw":20.06},{"c":20.23,"h":20.23,"l":20.13,"n":19,"o":20.13,"t":"2026-10-20T21:45:00Z","v":1335,"vw":20.146722},{"c":20.29,"h":20.29,"l":20.29,"n":3,"o":20.29,"t":"2026-10-20T22:30:00Z","v":498,"vw":20.29},{"c":21.4106,"h":21.4106,"l":21.4106,"n":1,"o":21.4106,"t":"2026-10-20T23:50:00Z","v":223,"vw":21.4106},{"c":20.2,"h":20.2,"l":20.2,"n":4,"o":20.2,"t":"2026-10-21T08:00:00Z","v":242,"vw":20.2},{"c":20.21,"h":20.21,"l":20.21,"n":4,"o":20.21,"t":"2026-10-21T08:30:00Z","v":237,"vw":20.21},{"c":20.21,"h":20.22,"l":20.21,"n":25,"o":20.22,"t":"2026-10-21T08:45:00Z","v":777,"vw":20.215525},{"c":20.21,"h":20.22,"l":20.12,"n":59,"o":20.19,"t":"2026-10-21T08:50:00Z","v":3528,"vw":20.178806},{"c":20.11,"h":20.11,"l":20.11,"n":6,"o":20.11,"t":"2026-10-21T09:00:00Z","v":240,"vw":20.11},{"c":20.24,"h":20.24,"l":20.23,"n":7,"o":20.23,"t":"2026-10-21T09:25:00Z","v":746,"vw":20.236135},{"c":20.35,"h":20.35,"l":20.35,"n":13,"o":20.35,"t":"2026-10-21T11:20:00Z","v":357,"vw":20.35},{"c":20.28,"h":20.51,"l":20.1301,"n":167,"o":20.26,"t":"2026-10-21T13:30:00Z","v":17366,"vw":20.349137},{"c":20.38,"h":20.38,"l":20.27,"n":49,"o":20.28,"t":"2026-10-21T13:35:00Z","v":1807,"vw":20.352308},{"c":20.1429,"h":20.273,"l":20.1429,"n":65,"o":20.25,"t":"2026-10-21T13:40:00Z","v":2248,"vw":20.192409},{"c":20.1925,"h":20.31,"l":20.08,"n":49,"o":20.175,"t":"2026-10-21T13:45:00Z","v":807,"vw":20.189375},{"c":20.12,"h":20.3,"l":20.12,"n":37,"o":20.12,"t":"2026-10-21T13:50:00Z","v":1836,"vw":20.250519},{"c":20.31,"h":20.31,"l":20.23,"n":54,"o":20.23,"t":"2026-10-21T13:55:00Z","v":2310,"vw":20.258133},{"c":20.245,"h":20.275,"l":20.22,"n":68,"o":20.23,"t":"2026-10-21T14:00:00Z","v":2363,"vw":20.244265},{"c":20.23,"h":20.285,"l":20.23,"n":93,"o":20.2825,"t":"2026-10-21T14:05:00Z","v":1905,"vw":20.275417},{"c":20.225,"h":20.225,"l":20.225,"n":30,"o":20.225,"t":"2026-10-21T14:10:00Z","v":2019,"vw":20.225},{"c":20.31,"h":20.41,"l":20.245,"n":149,"o":20.245,"t":"2026-10-21T14:15:00Z","v":6513,"vw":20.314371},{"c":20.46,"h":20.51,"l":20.38,"n":150,"o":20.39,"t":"2026-10-21T14:20:00Z","v":5192,"vw":20.473526},{"c":20.5,"h":20.5,"l":20.43,"n":36,"o":20.495,"t":"2026-10-21T14:25:00Z","v":910,"vw":20.473307},{"c":20.58,"h":20.58,"l":20.43,"n":143,"o":20.45,"t":"2026-10-21T14:30:00Z","v":4711,"vw":20.513927},{"c":20.485,"h":20.55,"l":20.46,"n":80,"o":20.55,"t":"2026-10-21T14:35:00Z","v":1620,"vw":20.503125},{"c":20.5,"h":20.5,"l":20.42,"n":104,"o":20.43,"t":"2026-10-21T14:40:00Z","v":2881,"vw":20.451494},{"c":20.52,"h":20.53,"l":20.47,"n":68,"o":20.47,"t":"2026-10-21T14:45:00Z","v":1336,"vw":20.502968},{"c":20.565,"h":20.64,"l":20.565,"n":81,"o":20.62,"t":"2026-10-21T14:50:00Z","v":2216,"vw":20.617857},{"c":20.53,"h":20.59,"l":20.53,"n":50,"o":20.56,"t":"2026-10-21T14:55:00Z","v":1291,"vw":20.5597},{"c":20.62,"h":20.62,"l":20.46,"n":37,"o":20.525,"t":"2026-10-21T15:00:00Z","v":860,"vw":20.503571},{"c":20.525,"h":20.525,"l":20.4612,"n":50,"o":20.525,"t":"2026-10-21T15:05:00Z","v":2581,"vw":20.482474},{"c":20.525,"h":20.525,"l":20.525,"n":15,"o":20.525,"t":"2026-10-21T15:10:00Z","v":512,"vw":20.525},{"c":20.6,"h":20.65,"l":20.57,"n":193,"o":20.57,"t":"2026-10-21T15:15:00Z","v":5947,"vw":20.604837},{"c":20.63,"h":20.65,"l":20.58,"n":57,"o":20.615,"t":"2026-10-21T15:20:00Z","v":1749,"vw":20.61381},{"c":20.72,"h":20.72,"l":20.615,"n":113,"o":20.615,"t":"2026-10-21T15:25:00Z","v":3228,"vw":20.658214},{"c":20.8079,"h":20.8079,"l":20.74,"n":73,"o":20.775,"t":"2026-10-21T15:30:00Z","v":2548,"vw":20.758397},{"c":20.83,"h":20.845,"l":20.7744,"n":131,"o":20.7744,"t":"2026-10-21T15:35:00Z","v":3857,"vw":20.820673},{"c":20.88,"h":20.89,"l":20.86,"n":87,"o":20.86,"t":"2026-10-21T15:40:00Z","v":4207,"vw":20.885783},{"c":20.82,"h":20.935,"l":20.82,"n":106,"o":20.9,"t":"2026-10-21T15:45:00Z","v":6154,"vw":20.88604},{"c":20.87,"h":20.885,"l":20.78,"n":100,"o":20.82,"t":"2026-10-21T15:50:00Z","v":8934,"vw":20.826741},{"c":20.835,"h":20.84,"l":20.83,"n":57,"o":20.83,"t":"2026-10-21T15:55:00Z","v":2001,"vw":20.835},{"c":20.76,"h":20.8,"l":20.75,"n":72,"o":20.8,"t":"2026-10-21T16:00:00Z","v":2170,"vw":20.769095},{"c":20.75,"h":20.765,"l":20.72,"n":96,"o":20.765,"t":"2026-10-21T16:05:00Z","v":4819,"vw":20.744761},{"c":20.73,"h":20.74,"l":20.7117,"n":47,"o":20.74,"t":"2026-10-21T16:10:00Z","v":2393,"vw":20.725425},{"c":20.78,"h":20.78,"l":20.76,"n":120,"o":20.76,"t":"2026-10-21T16:15:00Z","v":3593,"vw":20.769415},{"c":20.786,"h":20.79,"l":20.786,"n":21,"o":20.79,"t":"2026-10-21T16:20:00Z","v":1419,"vw":20.788328},{"c":20.75,"h":20.78,"l":20.75,"n":43,"o":20.78,"t":"2026-10-21T16:25:00Z","v":1135,"vw":20.762},{"c":20.71,"h":20.735,"l":20.71,"n":29,"o":20.71,"t":"2026-10-21T16:30:00Z","v":845,"vw":20.719},{"c":20.99,"h":20.99,"l":20.71,"n":244,"o":20.71,"t":"2026-10-21T16:35:00Z","v":9682,"vw":20.773312},{"c":20.87,"h":20.93,"l":20.87,"n":52,"o":20.92,"t":"2026-10-21T16:40:00Z","v":1479,"vw":20.911464},{"c":20.79,"h":20.89,"l":20.78,"n":84,"o":20.89,"t":"2026-10-21T16:45:00Z","v":2237,"vw":20.820909},{"c":20.86,"h":20.905,"l":20.85,"n":107,"o":20.85,"t":"2026-10-21T16:50:00Z","v":4156,"vw":20.875918},{"c":20.91,"h":20.91,"l":20.88,"n":42,"o":20.88,"t":"2026-10-21T16:55:00Z","v":1405,"vw":20.893808},{"c":20.87,"h":20.96,"l":20.87,"n":130,"o":20.9,"t":"2026-10-21T17:00:00Z","v":5407,"vw":20.908939},{"c":20.91,"h":20.91,"l":20.85,"n":78,"o":20.87,"t":"2026-10-21T17:05:00Z","v":3501,"vw":20.879703},{"c":20.855,"h":20.91,"l":20.83,"n":107,"o":20.91,"t":"2026-10-21T17:10:00Z","v":3635,"vw":20.86727},{"c":20.855,"h":20.8729,"l":20.83,"n":47,"o":20.855,"t":"2026-10-21T17:15:00Z","v":2164,"vw":20.852995},{"c":20.86,"h":20.8633,"l":20.83,"n":26,"o":20.83,"t":"2026-10-21T17:20:00Z","v":1110,"vw":20.856289},{"c":20.86,"h":20.86,"l":20.84,"n":45,"o":20.86,"t":"2026-10-21T17:25:00Z","v":1742,"vw":20.855335},{"c":20.855,"h":20.86,"l":20.84,"n":79,"o":20.85,"t":"2026-10-21T17:30:00Z","v":2895,"vw":20.852591},{"c":21.05,"h":21.05,"l":20.86,"n":301,"o":20.86,"t":"2026-10-21T17:35:00Z","v":14611,"vw":20.911276},{"c":21.04,"h":21.04,"l":21.015,"n":56,"o":21.015,"t":"2026-10-21T17:40:00Z","v":1275,"vw":21.0275},{"c":20.98,"h":21.03,"l":20.92,"n":222,"o":21.03,"t":"2026-10-21T17:45:00Z","v":6931,"vw":20.989995},{"c":21.038,"h":21.04,"l":20.98,"n":135,"o":21.005,"t":"2026-10-21T17:50:00Z","v":6480,"vw":21.013219},{"c":21.02,"h":21.055,"l":21.02,"n":114,"o":21.025,"t":"2026-10-21T17:55:00Z","v":4151,"vw":21.033735},{"c":20.99,"h":21,"l":20.98,"n":47,"o":21,"t":"2026-10-21T18:00:00Z","v":1243,"vw":20.994231},{"c":21.11,"h":21.1229,"l":20.99,"n":320,"o":20.995,"t":"2026-10-21T18:05:00Z","v":9719,"vw":21.075397},{"c":21.1201,"h":21.135,"l":21.1201,"n":80,"o":21.13,"t":"2026-10-21T18:10:00Z","v":3192,"vw":21.130521},{"c":21.15,"h":21.15,"l":21.12,"n":59,"o":21.12,"t":"2026-10-21T18:15:00Z","v":2450,"vw":21.129583},{"c":21.1,"h":21.145,"l":21.1,"n":117,"o":21.12,"t":"2026-10-21T18:20:00Z","v":4670,"vw":21.125594},{"c":21.095,"h":21.1,"l":21.08,"n":89,"o":21.095,"t":"2026-10-21T18:25:00Z","v":2229,"vw":21.092879},{"c":21.1,"h":21.12,"l":21.07,"n":78,"o":21.095,"t":"2026-10-21T18:30:00Z","v":2804,"vw":21.09958},{"c":21.11,"h":21.135,"l":21.1,"n":158,"o":21.1,"t":"2026-10-21T18:35:00Z","v":6842,"vw":21.120068},{"c":21.118,"h":21.118,"l":21.09,"n":98,"o":21.09,"t":"2026-10-21T18:40:00Z","v":4598,"vw":21.099564},{"c":20.955,"h":21.115,"l":20.955,"n":200,"o":21.105,"t":"2026-10-21T18:45:00Z","v":8615,"vw":21.048044},{"c":20.94,"h":20.945,"l":20.89,"n":101,"o":20.93,"t":"2026-10-21T18:50:00Z","v":2779,"vw":20.932138},{"c":20.855,"h":20.945,"l":20.855,"n":130,"o":20.945,"t":"2026-10-21T18:55:00Z","v":4520,"vw":20.901318},{"c":20.77,"h":20.82,"l":20.72,"n":241,"o":20.82,"t":"2026-10-21T19:00:00Z","v":7942,"vw":20.766115},{"c":20.73,"h":20.9,"l":20.73,"n":286,"o":20.76,"t":"2026-10-21T19:05:00Z","v":14795,"vw":20.828235},{"c":20.78,"h":20.805,"l":20.75,"n":106,"o":20.77,"t":"2026-10-21T19:10:00Z","v":4331,"vw":20.781124},{"c":20.825,"h":20.85,"l":20.8,"n":169,"o":20.8,"t":"2026-10-21T19:15:00Z","v":5847,"vw":20.821395},{"c":20.84,"h":20.84,"l":20.8,"n":176,"o":20.83,"t":"2026-10-21T19:20:00Z","v":6755,"vw":20.82211},{"c":20.905,"h":20.905,"l":20.84,"n":170,"o":20.85,"t":"2026-10-21T19:25:00Z","v":5735,"vw":20.875086},{"c":20.97,"h":20.98,"l":20.895,"n":221,"o":20.895,"t":"2026-10-21T19:30:00Z","v":7909,"vw":20.954433},{"c":20.99,"h":21.01,"l":20.975,"n":182,"o":20.975,"t":"2026-10-21T19:35:00Z","v":7330,"vw":20.995594},{"c":20.97,"h":21.02,"l":20.95,"n":239,"o":20.98,"t":"2026-10-21T19:40:00Z","v":11989,"vw":20.979238},{"c":20.97,"h":21,"l":20.935,"n":247,"o":20.965,"t":"2026-10-21T19:45:00Z","v":12596,"vw":20.96205},{"c":20.88,"h":20.99,"l":20.88,"n":394,"o":20.97,"t":"2026-10-21T19:50:00Z","v":17880,"vw":20.93215},{"c":20.96,"h":20.99,"l":20.865,"n":1006,"o":20.9,"t":"2026-10-21T19:55:00Z","v":57786,"vw":20.93854},{"c":20.93,"h":20.93,"l":20.93,"n":25,"o":20.93,"t":"2026-10-21T20:00:00Z","v":91356,"vw":20.93},{"c":19.81,"h":19.81,"l":19.81,"n":2,"o":19.81,"t":"2026-10-22T08:55:00Z","v":120,"vw":19.81},{"c":20.25,"h":20.25,"l":20.25,"n":20,"o":20.25,"t":"2026-10-22T11:15:00Z","v":1109,"vw":20.25},{"c":20.15,"h":20.15,"l":20.15,"n":2,"o":20.15,"t":"2026-10-22T11:50:00Z","v":101,"vw":20.15},{"c":20.04,"h":20.04,"l":20.04,"n":8,"o":20.04,"t":"2026-10-22T12:35:00Z","v":301,"vw":20.04},{"c":19.905,"h":20.13,"l":19.54,"n":164,"o":20.13,"t":"2026-10-22T13:30:00Z","v":13788,"vw":19.972514},{"c":19.7,"h":19.88,"l":19.7,"n":61,"o":19.88,"t":"2026-10-22T13:35:00Z","v":3403,"vw":19.781431},{"c":19.48,"h":19.72,"l":19.48,"n":80,"o":19.72,"t":"2026-10-22T13:40:00Z","v":5060,"vw":19.598651},{"c":19.3806,"h":19.535,"l":19.36,"n":60,"o":19.47,"t":"2026-10-22T13:45:00Z","v":2659,"vw":19.450364},{"c":19.645,"h":19.645,"l":19.47,"n":69,"o":19.52,"t":"2026-10-22T13:50:00Z","v":3019,"vw":19.599803},{"c":19.88,"h":19.885,"l":19.7,"n":133,"o":19.7,"t":"2026-10-22T13:55:00Z","v":5316,"vw":19.81703},{"c":19.89,"h":20,"l":19.8405,"n":112,"o":19.96,"t":"2026-10-22T14:00:00Z","v":4139,"vw":19.902675},{"c":19.56,"h":19.69,"l":19.535,"n":125,"o":19.69,"t":"2026-10-22T14:05:00Z","v":4337,"vw":19.584192},{"c":19.28,"h":19.42,"l":19.238,"n":174,"o":19.42,"t":"2026-10-22T14:10:00Z","v":8468,"vw":19.321477},{"c":19.34,"h":19.37,"l":19.255,"n":100,"o":19.26,"t":"2026-10-22T14:15:00Z","v":4264,"vw":19.325591},{"c":19.29,"h":19.35,"l":19.22,"n":108,"o":19.35,"t":"2026-10-22T14:20:00Z","v":2766,"vw":19.313922},{"c":19.09,"h":19.32,"l":19.075,"n":111,"o":19.32,"t":"2026-10-22T14:25:00Z","v":2541,"vw":19.156333},{"c":19.305,"h":19.305,"l":19.0825,"n":107,"o":19.0825,"t":"2026-10-22T14:30:00Z","v":5825,"vw":19.204722},{"c":19.265,"h":19.345,"l":19.265,"n":134,"o":19.34,"t":"2026-10-22T14:35:00Z","v":10331,"vw":19.296772},{"c":19.24,"h":19.28,"l":19.22,"n":64,"o":19.24,"t":"2026-10-22T14:40:00Z","v":2665,"vw":19.23925},{"c":19.14,"h":19.24,"l":19.1,"n":146,"o":19.24,"t":"2026-10-22T14:45:00Z","v":5305,"vw":19.153877},{"c":19.11,"h":19.16,"l":19.11,"n":83,"o":19.14,"t":"2026-10-22T14:50:00Z","v":2643,"vw":19.139583},{"c":19.19,"h":19.21,"l":19.1,"n":183,"o":19.21,"t":"2026-10-22T14:55:00Z","v":5403,"vw":19.17},{"c":19.14,"h":19.2,"l":19.09,"n":105,"o":19.19,"t":"2026-10-22T15:00:00Z","v":4167,"vw":19.139925},{"c":19.06,"h":19.1,"l":19.0423,"n":85,"o":19.1,"t":"2026-10-22T15:05:00Z","v":3222,"vw":19.080579},{"c":18.94,"h":19.04,"l":18.9,"n":173,"o":19.015,"t":"2026-10-22T15:10:00Z","v":16334,"vw":18.994694},{"c":19.19,"h":19.2,"l":18.915,"n":169,"o":18.915,"t":"2026-10-22T15:15:00Z","v":6490,"vw":19.095854},{"c":19.17,"h":19.255,"l":19.17,"n":170,"o":19.22,"t":"2026-10-22T15:20:00Z","v":8194,"vw":19.216273},{"c":19.14,"h":19.2,"l":19.13,"n":142,"o":19.17,"t":"2026-10-22T15:25:00Z","v":3583,"vw":19.166394},{"c":19.11,"h":19.13,"l":19.07,"n":96,"o":19.11,"t":"2026-10-22T15:30:00Z","v":3659,"vw":19.109048},{"c":19.13,"h":19.13,"l":19.12,"n":46,"o":19.12,"t":"2026-10-22T15:35:00Z","v":1510,"vw":19.125556},{"c":19.1346,"h":19.17,"l":19.06,"n":176,"o":19.07,"t":"2026-10-22T15:40:00Z","v":6320,"vw":19.140142},{"c":19.14,"h":19.16,"l":19.115,"n":45,"o":19.115,"t":"2026-10-22T15:45:00Z","v":1421,"vw":19.12587},{"c":19.33,"h":19.39,"l":19.14,"n":206,"o":19.14,"t":"2026-10-22T15:50:00Z","v":7456,"vw":19.2525},{"c":19.485,"h":19.485,"l":19.4,"n":152,"o":19.4,"t":"2026-10-22T15:55:00Z","v":5355,"vw":19.446267},{"c":19.36,"h":19.555,"l":19.36,"n":124,"o":19.52,"t":"2026-10-22T16:00:00Z","v":5299,"vw":19.516177},{"c":19.5,"h":19.51,"l":19.445,"n":114,"o":19.445,"t":"2026-10-22T16:05:00Z","v":3916,"vw":19.492682},{"c":19.5,"h":19.535,"l":19.48,"n":84,"o":19.5,"t":"2026-10-22T16:10:00Z","v":2526,"vw":19.5195},{"c":19.52,"h":19.5499,"l":19.49,"n":70,"o":19.49,"t":"2026-10-22T16:15:00Z","v":2556,"vw":19.524095},{"c":19.57,"h":19.585,"l":19.52,"n":136,"o":19.52,"t":"2026-10-22T16:20:00Z","v":5547,"vw":19.555888},{"c":19.575,"h":19.59,"l":19.57,"n":87,"o":19.5711,"t":"2026-10-22T16:25:00Z","v":8265,"vw":19.572814},{"c":19.485,"h":19.55,"l":19.465,"n":127,"o":19.55,"t":"2026-10-22T16:30:00Z","v":3791,"vw":19.499988},{"c":19.46,"h":19.495,"l":19.43,"n":100,"o":19.49,"t":"2026-10-22T16:35:00Z","v":4781,"vw":19.473337},{"c":19.37,"h":19.465,"l":19.36,"n":121,"o":19.465,"t":"2026-10-22T16:40:00Z","v":5900,"vw":19.427436},{"c":19.3,"h":19.37,"l":19.275,"n":118,"o":19.37,"t":"2026-10-22T16:45:00Z","v":4059,"vw":19.294984},{"c":19.32,"h":19.33,"l":19.225,"n":171,"o":19.28,"t":"2026-10-22T16:50:00Z","v":7738,"vw":19.270194}],"history":[{"c":7.19,"h":7.21,"l":6.94,"n":1042,"o":7.11,"t":"2024-10-21T04:00:00Z","v":52695,"vw":7.074852},{"c":7.03,"h":7.2,"l":6.96,"n":1051,"o":7.19,"t":"2024-10-22T04:00:00Z","v":58400,"vw":7.023154},{"c":6.98,"h":7,"l":6.85,"n":888,"o":6.95,"t":"2024-10-23T04:00:00Z","v":42952,"vw":6.943178},{"c":6.88,"h":7.06,"l":6.83,"n":871,"o":7.06,"t":"2024-10-24T04:00:00Z","v":28535,"vw":6.902918},{"c":6.84,"h":6.99,"l":6.82,"n":1080,"o":6.96,"t":"2024-10-25T04:00:00Z","v":50732,"vw":6.899548},{"c":7.11,"h":7.21,"l":6.88,"n":1715,"o":6.96,"t":"2024-10-28T04:00:00Z","v":109400,"vw":7.067149},{"c":7.23,"h":7.29,"l":7.03,"n":1097,"o":7.16,"t":"2024-10-29T04:00:00Z","v":62591,"vw":7.175505},{"c":7.08,"h":7.2455,"l":7.04,"n":1088,"o":7.19,"t":"2024-10-30T04:00:00Z","v":48945,"vw":7.125557},{"c":6.81,"h":7.04,"l":6.73,"n":1569,"o":7.04,"t":"2024-10-31T04:00:00Z","v":73047,"vw":6.805916},{"c":6.88,"h":6.96,"l":6.76,"n":1837,"o":6.89,"t":"2024-11-01T04:00:00Z","v":84042,"vw":6.858419},{"c":6.77,"h":6.96,"l":6.7551,"n":2467,"o":6.9,"t":"2024-11-04T05:00:00Z","v":77911,"vw":6.829142},{"c":7.16,"h":7.44,"l":6.74,"n":3022,"o":6.79,"t":"2024-11-05T05:00:00Z","v":185028,"vw":7.045263},{"c":8.5,"h":8.525,"l":7.41,"n":5714,"o":7.98,"t":"2024-11-06T05:00:00Z","v":330057,"vw":8.180449},{"c":8.59,"h":8.69,"l":8.27,"n":3522,"o":8.29,"t":"2024-11-07T05:00:00Z","v":236315,"vw":8.454946},{"c":8.31,"h":8.52,"l":8.03,"n":3472,"o":8.4,"t":"2024-11-08T05:00:00Z","v":216628,"vw":8.255261},{"c":8.48,"h":8.5,"l":7.97,"n":2886,"o":8.1,"t":"2024-11-11T05:00:00Z","v":159100,"vw":8.259644},{"c":8.32,"h":8.58,"l":8.1,"n":2235,"o":8.39,"t":"2024-11-12T05:00:00Z","v":118361,"vw":8.322781},{"c":8.28,"h":8.565,"l":8.27,"n":2366,"o":8.3,"t":"2024-11-13T05:00:00Z","v":133647,"vw":8.35337},{"c":7.94,"h":8.31,"l":7.85,"n":2058,"o":8.31,"t":"2024-11-14T05:00:00Z","v":117849,"vw":8.008471},{"c":7.8,"h":8.02,"l":7.58,"n":2334,"o":8.02,"t":"2024-11-15T05:00:00Z","v":137254,"vw":7.756732},{"c":7.84,"h":8.05,"l":7.65,"n":3072,"o":7.84,"t":"2024-11-18T05:00:00Z","v":140810,"vw":7.866265},{"c":8.09,"h":8.22,"l":7.76,"n":2445,"o":7.76,"t":"2024-11-19T05:00:00Z","v":88896,"vw":8.076042},{"c":8.1,"h":8.15,"l":7.99,"n":2145,"o":8.06,"t":"2024-11-20T05:00:00Z","v":87226,"vw":8.059845},{"c":8.45,"h":8.46,"l":8.0413,"n":2128,"o":8.15,"t":"2024-11-21T05:00:00Z","v":150151,"vw":8.313016},{"c":8.37,"h":8.605,"l":8.23,"n":3444,"o":8.4,"t":"2024-11-22T05:00:00Z","v":170169,"vw":8.392257},{"c":8.5,"h":8.75,"l":8.4,"n":2478,"o":8.48,"t":"2024-11-25T05:00:00Z","v":154208,"vw":8.611254},{"c":8.73,"h":8.88,"l":8.3371,"n":3790,"o":8.5,"t":"2024-11-26T05:00:00Z","v":223267,"vw":8.698889},{"c":8.51,"h":8.8,"l":8.445,"n":1875,"o":8.8,"t":"2024-11-27T05:00:00Z","v":75003,"vw":8.518613},{"c":8.69,"h":8.76,"l":8.46,"n":1757,"o":8.57,"t":"2024-11-29T05:00:00Z","v":86105,"vw":8.650427},{"c":8.61,"h":8.675,"l":8.45,"n":3768,"o":8.64,"t":"2024-12-02T05:00:00Z","v":164430,"vw":8.57285},{"c":8.73,"h":8.75,"l":8.33,"n":2910,"o":8.5,"t":"2024-12-03T05:00:00Z","v":146114,"vw":8.609938},{"c":9.22,"h":9.31,"l":8.28,"n":4925,"o":8.64,"t":"2024-12-04T05:00:00Z","v":345161,"vw":8.9581},{"c":8.87,"h":9.3,"l":8.77,"n":4364,"o":9.3,"t":"2024-12-05T05:00:00Z","v":231099,"vw":8.953279},{"c":8.99,"h":9.05,"l":8.8,"n":4180,"o":8.9,"t":"2024-12-06T05:00:00Z","v":167707,"vw":8.946936},{"c":8.81,"h":9.1,"l":8.62,"n":2875,"o":9,"t":"2024-12-09T05:00:00Z","v":114154,"vw":8.823657},{"c":9.1,"h":9.26,"l":8.77,"n":4061,"o":8.87,"t":"2024-12-10T05:00:00Z","v":251046,"vw":9.062509},{"c":9.99,"h":10.055,"l":9.21,"n":6294,"o":9.26,"t":"2024-12-11T05:00:00Z","v":517440,"vw":9.705167},{"c":10.14,"h":10.24,"l":9.66,"n":5193,"o":10,"t":"2024-12-12T05:00:00Z","v":413493,"vw":10.067493},{"c":10.29,"h":10.6,"l":9.85,"n":5828,"o":10.25,"t":"2024-12-13T05:00:00Z","v":493195,"vw":10.230552},{"c":9.78,"h":10.28,"l":9.75,"n":3955,"o":10.28,"t":"2024-12-16T05:00:00Z","v":186771,"vw":9.95124},{"c":10,"h":10.12,"l":9.67,"n":4334,"o":9.72,"t":"2024-12-17T05:00:00Z","v":260898,"vw":9.957334},{"c":9.34,"h":10.3499,"l":9.18,"n":4946,"o":10.12,"t":"2024-12-18T05:00:00Z","v":317012,"vw":9.79151},{"c":8.95,"h":9.62,"l":8.785,"n":3696,"o":9.48,"t":"2024-12-19T05:00:00Z","v":183714,"vw":9.0095},{"c":9.48,"h":9.54,"l":8.72,"n":3647,"o":8.75,"t":"2024-12-20T05:00:00Z","v":499807,"vw":9.333631},{"c":9.78,"h":9.91,"l":9.38,"n":3176,"o":9.49,"t":"2024-12-23T05:00:00Z","v":126496,"vw":9.748091},{"c":9.92,"h":9.93,"l":9.65,"n":1219,"o":9.8,"t":"2024-12-24T05:00:00Z","v":45548,"vw":9.867228},{"c":10.61,"h":10.695,"l":9.8201,"n":4092,"o":9.85,"t":"2024-12-26T05:00:00Z","v":336213,"vw":10.427904},{"c":10.27,"h":10.67,"l":9.8601,"n":5681,"o":10.53,"t":"2024-12-27T05:00:00Z","v":310608,"vw":10.243259},{"c":10.35,"h":10.61,"l":9.8779,"n":5261,"o":10.17,"t":"2024-12-30T05:00:00Z","v":261787,"vw":10.309552},{"c":10.19,"h":10.46,"l":10.05,"n":3508,"o":10.46,"t":"2024-12-31T05:00:00Z","v":165598,"vw":10.214869},{"c":11.89,"h":11.9,"l":9.772,"n":12740,"o":10.2,"t":"2025-01-02T05:00:00Z","v":1358390,"vw":11.327488},{"c":12.25,"h":12.39,"l":11.68,"n":9218,"o":12.08,"t":"2025-01-03T05:00:00Z","v":755023,"vw":12.083904},{"c":12.28,"h":12.64,"l":12.16,"n":6301,"o":12.61,"t":"2025-01-06T05:00:00Z","v":495788,"vw":12.370326},{"c":11.25,"h":12.385,"l":10.955,"n":5786,"o":12.26,"t":"2025-01-07T05:00:00Z","v":405669,"vw":11.428791},{"c":11.25,"h":11.33,"l":10.8677,"n":5073,"o":11.22,"t":"2025-01-08T05:00:00Z","v":326256,"vw":11.194592},{"c":11.1,"h":11.38,"l":10.5,"n":5575,"o":11.2,"t":"2025-01-10T05:00:00Z","v":391738,"vw":10.965775},{"c":11.22,"h":11.365,"l":10.72,"n":5483,"o":11.09,"t":"2025-01-13T05:00:00Z","v":216975,"vw":11.190255},{"c":11.06,"h":11.8299,"l":10.81,"n":4409,"o":11.5,"t":"2025-01-14T05:00:00Z","v":252907,"vw":11.081144},{"c":11.6,"h":11.6485,"l":11.12,"n":5760,"o":11.17,"t":"2025-01-15T05:00:00Z","v":398198,"vw":11.440376},{"c":11.45,"h":12.13,"l":11.44,"n":4347,"o":11.64,"t":"2025-01-16T05:00:00Z","v":225070,"vw":11.647716},{"c":11.48,"h":11.82,"l":11.3127,"n":3195,"o":11.82,"t":"2025-01-17T05:00:00Z","v":175539,"vw":11.532364},{"c":12.15,"h":12.21,"l":11.39,"n":4400,"o":11.51,"t":"2025-01-21T05:00:00Z","v":261106,"vw":11.949757},{"c":12.14,"h":12.42,"l":11.9165,"n":4468,"o":12.36,"t":"2025-01-22T05:00:00Z","v":194544,"vw":12.128557},{"c":12.17,"h":12.17,"l":11.95,"n":4348,"o":11.99,"t":"2025-01-23T05:00:00Z","v":133905,"vw":12.086303},{"c":12.04,"h":12.33,"l":11.82,"n":3498,"o":12.06,"t":"2025-01-24T05:00:00Z","v":170910,"vw":12.138381},{"c":10.3,"h":11.8463,"l":10.09,"n":5035,"o":11.51,"t":"2025-01-27T05:00:00Z","v":412493,"vw":10.725481},{"c":10.59,"h":10.61,"l":9.8,"n":5492,"o":10.3,"t":"2025-01-28T05:00:00Z","v":287958,"vw":10.296805},{"c":10.79,"h":11.07,"l":10.45,"n":4936,"o":10.59,"t":"2025-01-29T05:00:00Z","v":214982,"vw":10.749773},{"c":11.21,"h":11.43,"l":10.99,"n":5326,"o":10.99,"t":"2025-01-30T05:00:00Z","v":196445,"vw":11.211971},{"c":10.62,"h":11.37,"l":10.58,"n":5902,"o":11.25,"t":"2025-01-31T05:00:00Z","v":242690,"vw":10.861959},{"c":10.37,"h":10.49,"l":10.01,"n":5897,"o":10.4,"t":"2025-02-03T05:00:00Z","v":339640,"vw":10.313598},{"c":9.48,"h":9.99,"l":9.02,"n":7289,"o":9.49,"t":"2025-02-04T05:00:00Z","v":631874,"vw":9.595916},{"c":9.62,"h":9.75,"l":9.18,"n":5512,"o":9.46,"t":"2025-02-05T05:00:00Z","v":299891,"vw":9.558857},{"c":9.74,"h":9.8369,"l":9.25,"n":4902,"o":9.82,"t":"2025-02-06T05:00:00Z","v":289280,"vw":9.550122},{"c":9.63,"h":9.9807,"l":9.5,"n":3955,"o":9.74,"t":"2025-02-07T05:00:00Z","v":159492,"vw":9.648157},{"c":9.92,"h":9.93,"l":9.66,"n":3331,"o":9.69,"t":"2025-02-10T05:00:00Z","v":138844,"vw":9.833912},{"c":9.51,"h":9.93,"l":9.49,"n":2867,"o":9.76,"t":"2025-02-11T05:00:00Z","v":113649,"vw":9.612077},{"c":9.46,"h":9.65,"l":9.29,"n":3115,"o":9.29,"t":"2025-02-12T05:00:00Z","v":148246,"vw":9.472971},{"c":9.68,"h":9.73,"l":9.51,"n":2840,"o":9.6,"t":"2025-02-13T05:00:00Z","v":118040,"vw":9.623574},{"c":9.76,"h":9.8301,"l":9.6334,"n":2915,"o":9.72,"t":"2025-02-14T05:00:00Z","v":132388,"vw":9.74122},{"c":10.14,"h":10.17,"l":9.66,"n":5093,"o":9.77,"t":"2025-02-18T05:00:00Z","v":341045,"vw":10.002743},{"c":9.99,"h":10.805,"l":9.4,"n":8034,"o":10.68,"t":"2025-02-19T05:00:00Z","v":656065,"vw":9.994717},{"c":9.85,"h":9.995,"l":9.55,"n":4889,"o":9.82,"t":"2025-02-20T05:00:00Z","v":248582,"vw":9.83374},{"c":9.28,"h":9.83,"l":9.265,"n":4932,"o":9.75,"t":"2025-02-21T05:00:00Z","v":329746,"vw":9.544827},{"c":9.32,"h":9.46,"l":8.92,"n":5269,"o":9.26,"t":"2025-02-24T05:00:00Z","v":269878,"vw":9.273355},{"c":8.89,"h":9.215,"l":8.8,"n":3966,"o":9.11,"t":"2025-02-25T05:00:00Z","v":279967,"vw":8.945825},{"c":9.17,"h":9.23,"l":8.9,"n":2938,"o":8.91,"t":"2025-02-26T05:00:00Z","v":172267,"vw":9.108981},{"c":8.88,"h":9.42,"l":8.87,"n":4817,"o":9.28,"t":"2025-02-27T05:00:00Z","v":217197,"vw":9.061873},{"c":9.1,"h":9.1799,"l":8.64,"n":3720,"o":8.86,"t":"2025-02-28T05:00:00Z","v":156022,"vw":9.036276},{"c":8.31,"h":9.2,"l":8.2452,"n":4077,"o":9.13,"t":"2025-03-03T05:00:00Z","v":250741,"vw":8.499508},{"c":8.2,"h":8.425,"l":7.81,"n":5266,"o":8.18,"t":"2025-03-04T05:00:00Z","v":378160,"vw":8.106223},{"c":8.41,"h":8.44,"l":8,"n":4161,"o":8.19,"t":"2025-03-05T05:00:00Z","v":213594,"vw":8.257561},{"c":7.88,"h":8.37,"l":7.78,"n":4303,"o":8.17,"t":"2025-03-06T05:00:00Z","v":260162,"vw":7.95812},{"c":7.89,"h":7.92,"l":7.5,"n":3948,"o":7.86,"t":"2025-03-07T05:00:00Z","v":206807,"vw":7.748102},{"c":7.42,"h":7.705,"l":7.36,"n":4685,"o":7.61,"t":"2025-03-10T04:00:00Z","v":257014,"vw":7.473728},{"c":7.44,"h":7.65,"l":7.38,"n":4723,"o":7.42,"t":"2025-03-11T04:00:00Z","v":194006,"vw":7.532585},{"c":7.66,"h":7.88,"l":7.515,"n":2926,"o":7.6,"t":"2025-03-12T04:00:00Z","v":131729,"vw":7.701211},{"c":7.46,"h":7.77,"l":7.3503,"n":2626,"o":7.72,"t":"2025-03-13T04:00:00Z","v":121016,"vw":7.48423},{"c":7.63,"h":7.6906,"l":7.53,"n":2633,"o":7.59,"t":"2025-03-14T04:00:00Z","v":80681,"vw":7.631516},{"c":7.86,"h":7.91,"l":7.67,"n":3158,"o":7.67,"t":"2025-03-17T04:00:00Z","v":135504,"vw":7.822476},{"c":7.73,"h":7.91,"l":7.64,"n":2373,"o":7.91,"t":"2025-03-18T04:00:00Z","v":140757,"vw":7.754338},{"c":7.92,"h":8.03,"l":7.73,"n":2421,"o":7.73,"t":"2025-03-19T04:00:00Z","v":105349,"vw":7.895572},{"c":7.9,"h":8.04,"l":7.755,"n":2102,"o":7.79,"t":"2025-03-20T04:00:00Z","v":84360,"vw":7.925655},{"c":7.87,"h":7.93,"l":7.67,"n":1969,"o":7.74,"t":"2025-03-21T04:00:00Z","v":217520,"vw":7.825502},{"c":8.05,"h":8.18,"l":7.8705,"n":2275,"o":8.05,"t":"2025-03-24T04:00:00Z","v":111747,"vw":8.075493},{"c":8.02,"h":8.11,"l":7.98,"n":2220,"o":8.09,"t":"2025-03-25T04:00:00Z","v":85492,"vw":8.030978},{"c":7.73,"h":8.1031,"l":7.682,"n":1670,"o":7.99,"t":"2025-03-26T04:00:00Z","v":73753,"vw":7.763435},{"c":7.54,"h":7.72,"l":7.49,"n":1924,"o":7.68,"t":"2025-03-27T04:00:00Z","v":65628,"vw":7.596635},{"c":7.09,"h":7.64,"l":7.09,"n":3405,"o":7.64,"t":"2025-03-28T04:00:00Z","v":132575,"vw":7.184667},{"c":6.91,"h":7.0038,"l":6.77,"n":2275,"o":6.93,"t":"2025-03-31T04:00:00Z","v":158796,"vw":6.923644},{"c":7.03,"h":7.03,"l":6.66,"n":3679,"o":6.84,"t":"2025-04-01T04:00:00Z","v":255426,"vw":6.894718},{"c":7.22,"h":7.275,"l":6.83,"n":3177,"o":6.9,"t":"2025-04-02T04:00:00Z","v":132704,"vw":7.149948},{"c":6.6,"h":6.71,"l":6.38,"n":4382,"o":6.38,"t":"2025-04-03T04:00:00Z","v":217678,"vw":6.613868},{"c":5.99,"h":6.315,"l":5.825,"n":4391,"o":6.15,"t":"2025-04-04T04:00:00Z","v":225185,"vw":6.017195},{"c":5.9,"h":6.43,"l":5.69,"n":3834,"o":5.81,"t":"2025-04-07T04:00:00Z","v":280562,"vw":5.89734},{"c":5.59,"h":6.29,"l":5.46,"n":3806,"o":6.21,"t":"2025-04-08T04:00:00Z","v":249662,"vw":5.770658},{"c":6.56,"h":6.8,"l":5.59,"n":3582,"o":5.59,"t":"2025-04-09T04:00:00Z","v":253325,"vw":6.33257},{"c":6.04,"h":6.445,"l":5.925,"n":2737,"o":6.26,"t":"2025-04-10T04:00:00Z","v":158975,"vw":6.095454},{"c":5.96,"h":6.25,"l":5.8,"n":2472,"o":6.03,"t":"2025-04-11T04:00:00Z","v":107630,"vw":5.96405},{"c":5.97,"h":6.255,"l":5.92,"n":2610,"o":6.17,"t":"2025-04-14T04:00:00Z","v":155327,"vw":6.053332},{"c":6.01,"h":6.11,"l":5.95,"n":2717,"o":5.95,"t":"2025-04-15T04:00:00Z","v":156883,"vw":6.01716},{"c":5.94,"h":6.05,"l":5.805,"n":3512,"o":5.91,"t":"2025-04-16T04:00:00Z","v":133599,"vw":5.935296},{"c":5.82,"h":6.03,"l":5.74,"n":2616,"o":5.95,"t":"2025-04-17T04:00:00Z","v":147409,"vw":5.852451},{"c":5.84,"h":5.9,"l":5.64,"n":3040,"o":5.64,"t":"2025-04-21T04:00:00Z","v":143102,"vw":5.778673},{"c":5.85,"h":5.99,"l":5.725,"n":2538,"o":5.92,"t":"2025-04-22T04:00:00Z","v":172867,"vw":5.860421},{"c":6.19,"h":6.41,"l":6.025,"n":4241,"o":6.025,"t":"2025-04-23T04:00:00Z","v":215409,"vw":6.218946},{"c":6.61,"h":6.64,"l":6.23,"n":3391,"o":6.23,"t":"2025-04-24T04:00:00Z","v":160331,"vw":6.556646},{"c":6.79,"h":6.79,"l":6.26,"n":2472,"o":6.54,"t":"2025-04-25T04:00:00Z","v":203951,"vw":6.655234},{"c":6.71,"h":6.96,"l":6.54,"n":3732,"o":6.76,"t":"2025-04-28T04:00:00Z","v":171439,"vw":6.67557},{"c":6.81,"h":6.9,"l":6.565,"n":2995,"o":6.65,"t":"2025-04-29T04:00:00Z","v":142090,"vw":6.792305},{"c":6.66,"h":6.7,"l":6.455,"n":2583,"o":6.58,"t":"2025-04-30T04:00:00Z","v":183870,"vw":6.592765},{"c":6.62,"h":6.85,"l":6.59,"n":2937,"o":6.73,"t":"2025-05-01T04:00:00Z","v":153743,"vw":6.70751},{"c":6.72,"h":6.895,"l":6.61,"n":2841,"o":6.73,"t":"2025-05-02T04:00:00Z","v":147762,"vw":6.739981},{"c":6.82,"h":6.9181,"l":6.67,"n":2083,"o":6.67,"t":"2025-05-05T04:00:00Z","v":100951,"vw":6.828848},{"c":6.67,"h":6.85,"l":6.6367,"n":2250,"o":6.67,"t":"2025-05-06T04:00:00Z","v":77685,"vw":6.708407},{"c":7.24,"h":7.4859,"l":6.735,"n":5700,"o":6.75,"t":"2025-05-07T04:00:00Z","v":620781,"vw":7.226273},{"c":7.42,"h":7.74,"l":7.3,"n":5157,"o":7.43,"t":"2025-05-08T04:00:00Z","v":402471,"vw":7.52433},{"c":7.25,"h":7.52,"l":7.22,"n":2577,"o":7.42,"t":"2025-05-09T04:00:00Z","v":136568,"vw":7.30934},{"c":7.87,"h":7.985,"l":7.55,"n":3698,"o":7.74,"t":"2025-05-12T04:00:00Z","v":316609,"vw":7.843722},{"c":8.35,"h":8.46,"l":7.7734,"n":4725,"o":7.96,"t":"2025-05-13T04:00:00Z","v":421040,"vw":8.222532},{"c":7.51,"h":8.2799,"l":7.02,"n":7341,"o":7.91,"t":"2025-05-14T04:00:00Z","v":514029,"vw":7.682136},{"c":7.61,"h":7.61,"l":7.31,"n":4172,"o":7.51,"t":"2025-05-15T04:00:00Z","v":239360,"vw":7.498806},{"c":7.5,"h":7.6,"l":7.285,"n":5113,"o":7.59,"t":"2025-05-16T04:00:00Z","v":319157,"vw":7.426054},{"c":7.51,"h":7.57,"l":7.02,"n":4745,"o":7.35,"t":"2025-05-19T04:00:00Z","v":239511,"vw":7.424829},{"c":7.37,"h":7.5,"l":7.2054,"n":1904,"o":7.43,"t":"2025-05-20T04:00:00Z","v":111432,"vw":7.372415},{"c":7.1,"h":7.4598,"l":7.08,"n":3117,"o":7.22,"t":"2025-05-21T04:00:00Z","v":210520,"vw":7.212796},{"c":7.2,"h":7.3918,"l":7.04,"n":2590,"o":7.06,"t":"2025-05-22T04:00:00Z","v":145162,"vw":7.203966},{"c":7.13,"h":7.22,"l":6.878,"n":2367,"o":7.02,"t":"2025-05-23T04:00:00Z","v":135311,"vw":7.120751},{"c":7.61,"h":7.67,"l":7.14,"n":3006,"o":7.21,"t":"2025-05-27T04:00:00Z","v":257082,"vw":7.533225},{"c":7.63,"h":8.105,"l":7.4,"n":4280,"o":7.57,"t":"2025-05-28T04:00:00Z","v":511457,"vw":7.743395},{"c":7.83,"h":7.915,"l":7.59,"n":3501,"o":7.77,"t":"2025-05-29T04:00:00Z","v":269859,"vw":7.772193},{"c":7.77,"h":7.845,"l":7.53,"n":2534,"o":7.72,"t":"2025-05-30T04:00:00Z","v":198783,"vw":7.707671},{"c":7.65,"h":7.93,"l":7.62,"n":3477,"o":7.7,"t":"2025-06-02T04:00:00Z","v":235064,"vw":7.709369},{"c":7.94,"h":7.995,"l":7.58,"n":2946,"o":7.64,"t":"2025-06-03T04:00:00Z","v":192750,"vw":7.852833},{"c":7.75,"h":8.09,"l":7.74,"n":2183,"o":7.96,"t":"2025-06-04T04:00:00Z","v":178627,"vw":7.836769},{"c":7.65,"h":7.78,"l":7.5601,"n":2702,"o":7.78,"t":"2025-06-05T04:00:00Z","v":173173,"vw":7.667829},{"c":7.93,"h":7.9657,"l":7.65,"n":2933,"o":7.71,"t":"2025-06-06T04:00:00Z","v":184195,"vw":7.840149},{"c":8.01,"h":8.35,"l":7.93,"n":2919,"o":8.11,"t":"2025-06-09T04:00:00Z","v":285423,"vw":8.150684},{"c":8.29,"h":8.3496,"l":7.97,"n":4060,"o":8.03,"t":"2025-06-10T04:00:00Z","v":329347,"vw":8.231762},{"c":8.52,"h":8.96,"l":8.36,"n":7143,"o":8.5,"t":"2025-06-11T04:00:00Z","v":690162,"vw":8.703414},{"c":8.47,"h":8.559,"l":8.27,"n":3184,"o":8.45,"t":"2025-06-12T04:00:00Z","v":184406,"vw":8.439089},{"c":7.94,"h":8.365,"l":7.92,"n":3472,"o":8.15,"t":"2025-06-13T04:00:00Z","v":252886,"vw":8.116694},{"c":8.22,"h":8.43,"l":8.01,"n":3181,"o":8.02,"t":"2025-06-16T04:00:00Z","v":233651,"vw":8.246106},{"c":8.67,"h":9.43,"l":8.185,"n":19516,"o":8.19,"t":"2025-06-17T04:00:00Z","v":2355834,"vw":8.95211},{"c":8.9,"h":9.4599,"l":8.46,"n":10110,"o":8.77,"t":"2025-06-18T04:00:00Z","v":974731,"vw":8.971528},{"c":8.28,"h":9.17,"l":8.22,"n":7397,"o":9.04,"t":"2025-06-20T04:00:00Z","v":651342,"vw":8.51918},{"c":8.69,"h":9.015,"l":8.1013,"n":8404,"o":8.23,"t":"2025-06-23T04:00:00Z","v":911630,"vw":8.645335},{"c":9.02,"h":9.2283,"l":8.69,"n":7154,"o":8.87,"t":"2025-06-24T04:00:00Z","v":649381,"vw":9.044091},{"c":9.37,"h":9.7107,"l":8.77,"n":8959,"o":9.17,"t":"2025-06-25T04:00:00Z","v":998860,"vw":9.35765},{"c":9.58,"h":9.99,"l":9.4,"n":8172,"o":9.54,"t":"2025-06-26T04:00:00Z","v":694941,"vw":9.643951},{"c":9.69,"h":10.11,"l":9.44,"n":9639,"o":9.85,"t":"2025-06-27T04:00:00Z","v":1658056,"vw":9.779046},{"c":9.53,"h":9.98,"l":9.53,"n":5100,"o":9.85,"t":"2025-06-30T04:00:00Z","v":657278,"vw":9.701759},{"c":9.015,"h":9.39,"l":8.66,"n":5702,"o":9.39,"t":"2025-07-01T04:00:00Z","v":477259,"vw":9.026315},{"c":9.09,"h":9.22,"l":8.86,"n":6127,"o":8.94,"t":"2025-07-02T04:00:00Z","v":435955,"vw":9.04229},{"c":9.23,"h":9.45,"l":9.08,"n":2378,"o":9.16,"t":"2025-07-03T04:00:00Z","v":212419,"vw":9.255595},{"c":9.29,"h":9.5191,"l":9,"n":5811,"o":9.2,"t":"2025-07-07T04:00:00Z","v":539890,"vw":9.282598},{"c":9.55,"h":9.76,"l":9.065,"n":6049,"o":9.35,"t":"2025-07-08T04:00:00Z","v":561937,"vw":9.46825},{"c":9.43,"h":9.6899,"l":9.2801,"n":3863,"o":9.53,"t":"2025-07-09T04:00:00Z","v":268328,"vw":9.450906},{"c":9.22,"h":9.555,"l":9.07,"n":5154,"o":9.49,"t":"2025-07-10T04:00:00Z","v":393815,"vw":9.314344},{"c":9.09,"h":9.33,"l":9.02,"n":3525,"o":9.29,"t":"2025-07-11T04:00:00Z","v":187401,"vw":9.133232},{"c":9.28,"h":9.51,"l":8.8,"n":5379,"o":9,"t":"2025-07-14T04:00:00Z","v":503791,"vw":9.265565},{"c":9.41,"h":9.65,"l":9.28,"n":5104,"o":9.49,"t":"2025-07-15T04:00:00Z","v":391167,"vw":9.451646},{"c":9.71,"h":9.79,"l":9.14,"n":6068,"o":9.49,"t":"2025-07-16T04:00:00Z","v":419122,"vw":9.527522},{"c":9.84,"h":9.95,"l":9.6727,"n":6378,"o":9.69,"t":"2025-07-17T04:00:00Z","v":326088,"vw":9.831631},{"c":9.82,"h":10.01,"l":9.651,"n":5484,"o":10,"t":"2025-07-18T04:00:00Z","v":270023,"vw":9.788419},{"c":9.75,"h":9.99,"l":9.69,"n":5594,"o":9.99,"t":"2025-07-21T04:00:00Z","v":270438,"vw":9.807409},{"c":9.44,"h":9.71,"l":9.15,"n":5059,"o":9.69,"t":"2025-07-22T04:00:00Z","v":248372,"vw":9.428414},{"c":9.57,"h":9.57,"l":9.28,"n":5147,"o":9.46,"t":"2025-07-23T04:00:00Z","v":237972,"vw":9.449674},{"c":9.32,"h":9.74,"l":9.295,"n":4944,"o":9.64,"t":"2025-07-24T04:00:00Z","v":258404,"vw":9.422292},{"c":8.86,"h":9.31,"l":8.84,"n":3963,"o":9.3,"t":"2025-07-25T04:00:00Z","v":281456,"vw":9.022039},{"c":9.45,"h":9.7299,"l":8.85,"n":6330,"o":8.91,"t":"2025-07-28T04:00:00Z","v":606019,"vw":9.450455},{"c":10.6,"h":10.98,"l":9.3999,"n":13100,"o":9.57,"t":"2025-07-29T04:00:00Z","v":1285377,"vw":10.289723},{"c":10.45,"h":10.92,"l":10.2,"n":9932,"o":10.7,"t":"2025-07-30T04:00:00Z","v":737361,"vw":10.525422},{"c":9.86,"h":10.5,"l":9.82,"n":6770,"o":10.5,"t":"2025-07-31T04:00:00Z","v":430020,"vw":10.059853},{"c":9.05,"h":9.63,"l":8.76,"n":6459,"o":9.63,"t":"2025-08-01T04:00:00Z","v":487429,"vw":9.107493},{"c":9.45,"h":9.49,"l":9.1014,"n":46008,"o":9.26,"t":"2025-08-04T04:00:00Z","v":3393077,"vw":9.325046},{"c":13,"h":14.29,"l":12.3,"n":239832,"o":14.28,"t":"2025-08-05T04:00:00Z","v":21920225,"vw":13.188658},{"c":9.885,"h":10.98,"l":9.81,"n":40547,"o":10.825,"t":"2025-08-06T04:00:00Z","v":4918039,"vw":10.168934},{"c":9.31,"h":10.1193,"l":9.2,"n":23536,"o":10.01,"t":"2025-08-07T04:00:00Z","v":2295025,"vw":9.494531},{"c":9.3,"h":9.89,"l":9.1302,"n":15364,"o":9.28,"t":"2025-08-08T04:00:00Z","v":1477900,"vw":9.480666},{"c":9.1,"h":9.46,"l":9.04,"n":14940,"o":9.24,"t":"2025-08-11T04:00:00Z","v":1069682,"vw":9.174109},{"c":9.96,"h":10,"l":8.98,"n":13778,"o":9.11,"t":"2025-08-12T04:00:00Z","v":1022087,"vw":9.72727},{"c":10.12,"h":10.46,"l":9.8601,"n":10580,"o":10,"t":"2025-08-13T04:00:00Z","v":769302,"vw":10.221212},{"c":9.48,"h":10.06,"l":9.38,"n":7649,"o":9.95,"t":"2025-08-14T04:00:00Z","v":676947,"vw":9.618815},{"c":9.39,"h":9.55,"l":9.25,"n":7066,"o":9.55,"t":"2025-08-15T04:00:00Z","v":445182,"vw":9.394541},{"c":9.52,"h":9.56,"l":9.2226,"n":7442,"o":9.335,"t":"2025-08-18T04:00:00Z","v":411991,"vw":9.4105},{"c":9.08,"h":9.6651,"l":9.05,"n":9934,"o":9.63,"t":"2025-08-19T04:00:00Z","v":545143,"vw":9.221134},{"c":8.98,"h":9.1295,"l":8.5701,"n":9222,"o":9,"t":"2025-08-20T04:00:00Z","v":631161,"vw":8.844542},{"c":9.18,"h":9.49,"l":8.91,"n":9551,"o":8.91,"t":"2025-08-21T04:00:00Z","v":764432,"vw":9.240157},{"c":9.97,"h":10.23,"l":9.0101,"n":9194,"o":9.11,"t":"2025-08-22T04:00:00Z","v":826202,"vw":9.883566},{"c":9.78,"h":10,"l":9.76,"n":7617,"o":9.94,"t":"2025-08-25T04:00:00Z","v":441952,"vw":9.860124},{"c":9.79,"h":10.19,"l":9.63,"n":8401,"o":9.82,"t":"2025-08-26T04:00:00Z","v":473447,"vw":9.865243},{"c":9.7,"h":9.81,"l":9.495,"n":5978,"o":9.79,"t":"2025-08-27T04:00:00Z","v":342712,"vw":9.641307},{"c":9.79,"h":9.89,"l":9.67,"n":3513,"o":9.8,"t":"2025-08-28T04:00:00Z","v":153912,"vw":9.789659},{"c":9.42,"h":9.8,"l":9.3,"n":5283,"o":9.77,"t":"2025-08-29T04:00:00Z","v":342391,"vw":9.448165},{"c":9.05,"h":9.2,"l":8.76,"n":9814,"o":9,"t":"2025-09-02T04:00:00Z","v":790774,"vw":8.984744},{"c":8.83,"h":9.0605,"l":8.795,"n":8750,"o":8.95,"t":"2025-09-03T04:00:00Z","v":593786,"vw":8.860024},{"c":8.84,"h":8.905,"l":8.51,"n":8579,"o":8.76,"t":"2025-09-04T04:00:00Z","v":735437,"vw":8.741139},{"c":8.86,"h":8.96,"l":8.6801,"n":8312,"o":8.84,"t":"2025-09-05T04:00:00Z","v":481701,"vw":8.812934},{"c":8.59,"h":9,"l":8.53,"n":10485,"o":8.98,"t":"2025-09-08T04:00:00Z","v":789792,"vw":8.68431},{"c":8.72,"h":8.84,"l":8.48,"n":7344,"o":8.61,"t":"2025-09-09T04:00:00Z","v":507264,"vw":8.685245},{"c":8.66,"h":8.88,"l":8.42,"n":8641,"o":8.8,"t":"2025-09-10T04:00:00Z","v":664233,"vw":8.613013},{"c":8.93,"h":8.98,"l":8.64,"n":5806,"o":8.64,"t":"2025-09-11T04:00:00Z","v":363738,"vw":8.867919},{"c":8.75,"h":9,"l":8.69,"n":5370,"o":9,"t":"2025-09-12T04:00:00Z","v":352584,"vw":8.777856},{"c":8.93,"h":8.99,"l":8.7,"n":5732,"o":8.75,"t":"2025-09-15T04:00:00Z","v":408002,"vw":8.904465},{"c":9.13,"h":9.21,"l":8.75,"n":6397,"o":8.95,"t":"2025-09-16T04:00:00Z","v":490646,"vw":8.993777},{"c":9.23,"h":9.395,"l":9.055,"n":7688,"o":9.09,"t":"2025-09-17T04:00:00Z","v":437005,"vw":9.221271},{"c":10.29,"h":10.32,"l":9.455,"n":10270,"o":9.5,"t":"2025-09-18T04:00:00Z","v":787490,"vw":10.015683},{"c":9.87,"h":10.41,"l":9.85,"n":7717,"o":10.35,"t":"2025-09-19T04:00:00Z","v":727416,"vw":9.987806},{"c":10.44,"h":10.585,"l":9.6356,"n":7929,"o":9.78,"t":"2025-09-22T04:00:00Z","v":702277,"vw":10.247022},{"c":10.25,"h":10.75,"l":10.21,"n":7168,"o":10.65,"t":"2025-09-23T04:00:00Z","v":424415,"vw":10.462206},{"c":10.05,"h":10.35,"l":9.93,"n":5541,"o":10.29,"t":"2025-09-24T04:00:00Z","v":305451,"vw":10.097699},{"c":9.84,"h":9.9599,"l":9.51,"n":5518,"o":9.78,"t":"2025-09-25T04:00:00Z","v":314376,"vw":9.82268},{"c":9.68,"h":9.96,"l":9.46,"n":6255,"o":9.81,"t":"2025-09-26T04:00:00Z","v":459469,"vw":9.675157},{"c":9.87,"h":10.07,"l":9.681,"n":6280,"o":9.78,"t":"2025-09-29T04:00:00Z","v":360357,"vw":9.861142},{"c":10.1,"h":10.14,"l":9.67,"n":7323,"o":9.88,"t":"2025-09-30T04:00:00Z","v":493394,"vw":9.959707},{"c":10.5,"h":10.52,"l":10.1,"n":7432,"o":10.1,"t":"2025-10-01T04:00:00Z","v":407013,"vw":10.37308},{"c":11.26,"h":11.3664,"l":10.625,"n":12031,"o":10.78,"t":"2025-10-02T04:00:00Z","v":863539,"vw":11.034089},{"c":10.98,"h":11.38,"l":10.8,"n":7376,"o":11.38,"t":"2025-10-03T04:00:00Z","v":394929,"vw":11.039795},{"c":13.58,"h":14.58,"l":12.1544,"n":36778,"o":12.805,"t":"2025-10-06T04:00:00Z","v":4403307,"vw":13.808905},{"c":12.95,"h":14.1,"l":12.82,"n":17355,"o":13.52,"t":"2025-10-07T04:00:00Z","v":1306472,"vw":13.286669},{"c":13.49,"h":13.53,"l":12.7,"n":11558,"o":13.03,"t":"2025-10-08T04:00:00Z","v":820238,"vw":13.214241},{"c":13.11,"h":13.66,"l":12.91,"n":10028,"o":13.51,"t":"2025-10-09T04:00:00Z","v":800542,"vw":13.202791},{"c":12.39,"h":13.9639,"l":12.35,"n":11748,"o":13.31,"t":"2025-10-10T04:00:00Z","v":915879,"vw":12.817746},{"c":13.35,"h":13.4895,"l":12.5,"n":9246,"o":12.81,"t":"2025-10-13T04:00:00Z","v":503477,"vw":13.158483},{"c":13.4,"h":13.68,"l":12.845,"n":10215,"o":13.12,"t":"2025-10-14T04:00:00Z","v":585085,"vw":13.337976},{"c":14.41,"h":14.7,"l":13.72,"n":17127,"o":13.86,"t":"2025-10-15T04:00:00Z","v":1459797,"vw":14.2294},{"c":14.1,"h":14.88,"l":13.835,"n":9486,"o":14.75,"t":"2025-10-16T04:00:00Z","v":814008,"vw":14.242274},{"c":12.94,"h":13.95,"l":12.83,"n":8872,"o":13.76,"t":"2025-10-17T04:00:00Z","v":578970,"vw":13.153522},{"c":13.71,"h":14,"l":13.09,"n":7548,"o":13.16,"t":"2025-10-20T04:00:00Z","v":546441,"vw":13.643032},{"c":13.59,"h":14.4859,"l":13.36,"n":6967,"o":14,"t":"2025-10-21T04:00:00Z","v":615965,"vw":13.769802},{"c":12.57,"h":13.7,"l":12.33,"n":10946,"o":13.51,"t":"2025-10-22T04:00:00Z","v":795478,"vw":12.859902},{"c":13.83,"h":13.94,"l":12.62,"n":9142,"o":12.62,"t":"2025-10-23T04:00:00Z","v":655254,"vw":13.572096},{"c":14.21,"h":14.6,"l":14.03,"n":9022,"o":14.27,"t":"2025-10-24T04:00:00Z","v":630718,"vw":14.274902},{"c":14.32,"h":14.8,"l":13.9,"n":9324,"o":14.52,"t":"2025-10-27T04:00:00Z","v":824495,"vw":14.412954},{"c":13.65,"h":14.49,"l":13.62,"n":7956,"o":14.47,"t":"2025-10-28T04:00:00Z","v":435734,"vw":13.982342},{"c":13.61,"h":14.155,"l":13.44,"n":7828,"o":13.76,"t":"2025-10-29T04:00:00Z","v":396844,"vw":13.770473},{"c":13.31,"h":13.79,"l":13.23,"n":8255,"o":13.25,"t":"2025-10-30T04:00:00Z","v":458837,"vw":13.451331},{"c":13.61,"h":13.91,"l":13.39,"n":6947,"o":13.43,"t":"2025-10-31T04:00:00Z","v":367045,"vw":13.619927},{"c":13.09,"h":13.78,"l":12.92,"n":8926,"o":13.78,"t":"2025-11-03T05:00:00Z","v":411204,"vw":13.149154},{"c":12.32,"h":13.19,"l":12.235,"n":12050,"o":12.47,"t":"2025-11-04T05:00:00Z","v":698186,"vw":12.579294},{"c":15.53,"h":15.92,"l":14.02,"n":26663,"o":14.35,"t":"2025-11-05T05:00:00Z","v":2014336,"vw":15.237556},{"c":14.89,"h":15.6843,"l":14.5375,"n":13722,"o":15.405,"t":"2025-11-06T05:00:00Z","v":785613,"vw":15.0077},{"c":14.48,"h":14.5,"l":13.26,"n":14955,"o":14.25,"t":"2025-11-07T05:00:00Z","v":961511,"vw":13.994249},{"c":14.94,"h":14.99,"l":14.19,"n":12482,"o":14.5,"t":"2025-11-10T05:00:00Z","v":736730,"vw":14.769529},{"c":15.51,"h":15.9,"l":14.43,"n":12866,"o":14.75,"t":"2025-11-11T05:00:00Z","v":1056120,"vw":15.331663},{"c":15.02,"h":15.92,"l":14.44,"n":11940,"o":15.9,"t":"2025-11-12T05:00:00Z","v":728665,"vw":14.999018},{"c":13.65,"h":14.915,"l":13.51,"n":11821,"o":14.53,"t":"2025-11-13T05:00:00Z","v":598245,"vw":13.889305},{"c":13.72,"h":14.15,"l":12.98,"n":9740,"o":12.98,"t":"2025-11-14T05:00:00Z","v":488939,"vw":13.790998},{"c":13.37,"h":13.7184,"l":13.07,"n":9219,"o":13.54,"t":"2025-11-17T05:00:00Z","v":461275,"vw":13.342244},{"c":13.15,"h":13.45,"l":12.845,"n":7912,"o":13.11,"t":"2025-11-18T05:00:00Z","v":447849,"vw":13.178836},{"c":13.1,"h":13.5,"l":12.92,"n":6921,"o":13.15,"t":"2025-11-19T05:00:00Z","v":390111,"vw":13.147368},{"c":12.63,"h":13.8,"l":12.59,"n":10959,"o":13.67,"t":"2025-11-20T05:00:00Z","v":535409,"vw":13.037294},{"c":12.74,"h":12.9299,"l":12.06,"n":9754,"o":12.63,"t":"2025-11-21T05:00:00Z","v":583616,"vw":12.586526},{"c":13.45,"h":13.58,"l":12.81,"n":8792,"o":13.05,"t":"2025-11-24T05:00:00Z","v":489812,"vw":13.382618},{"c":13.64,"h":13.65,"l":12.96,"n":8526,"o":13.32,"t":"2025-11-25T05:00:00Z","v":523068,"vw":13.384157},{"c":13.79,"h":13.899,"l":13.49,"n":7834,"o":13.77,"t":"2025-11-26T05:00:00Z","v":310042,"vw":13.752573},{"c":14.34,"h":14.365,"l":13.64,"n":4356,"o":13.84,"t":"2025-11-28T05:00:00Z","v":261282,"vw":14.136988},{"c":14.41,"h":14.685,"l":13.6,"n":8278,"o":14.01,"t":"2025-12-01T05:00:00Z","v":500752,"vw":14.324584},{"c":14.77,"h":15.31,"l":14.6,"n":9467,"o":14.7,"t":"2025-12-02T05:00:00Z","v":474408,"vw":14.836022},{"c":15.82,"h":15.97,"l":14.585,"n":10833,"o":14.79,"t":"2025-12-03T05:00:00Z","v":597232,"vw":15.638023},{"c":16.73,"h":16.74,"l":15.57,"n":12485,"o":15.8,"t":"2025-12-04T05:00:00Z","v":812262,"vw":16.409449},{"c":17.55,"h":17.66,"l":16.5986,"n":13646,"o":16.79,"t":"2025-12-05T05:00:00Z","v":882345,"vw":17.254652},{"c":18.18,"h":18.21,"l":17.34,"n":15183,"o":17.56,"t":"2025-12-08T05:00:00Z","v":918460,"vw":17.85535},{"c":19.19,"h":19.3,"l":17.65,"n":15523,"o":18.18,"t":"2025-12-09T05:00:00Z","v":1112913,"vw":18.892219},{"c":19.61,"h":19.74,"l":18.7301,"n":16091,"o":19.19,"t":"2025-12-10T05:00:00Z","v":1259623,"vw":19.421053},{"c":19.67,"h":19.85,"l":18.38,"n":12363,"o":19.24,"t":"2025-12-11T05:00:00Z","v":669120,"vw":19.397568},{"c":16.29,"h":19.32,"l":16.255,"n":21358,"o":18.84,"t":"2025-12-12T05:00:00Z","v":1183447,"vw":16.904988},{"c":15.93,"h":16.51,"l":15.9,"n":11423,"o":16.48,"t":"2025-12-15T05:00:00Z","v":517679,"vw":16.09107},{"c":15.78,"h":16.16,"l":15.29,"n":13006,"o":15.7,"t":"2025-12-16T05:00:00Z","v":824571,"vw":15.688293},{"c":15.15,"h":15.94,"l":15.11,"n":9843,"o":15.94,"t":"2025-12-17T05:00:00Z","v":496218,"vw":15.294378},{"c":15.12,"h":16.09,"l":14.96,"n":8688,"o":16,"t":"2025-12-18T05:00:00Z","v":433620,"vw":15.279264},{"c":15.74,"h":15.79,"l":15.16,"n":8451,"o":15.16,"t":"2025-12-19T05:00:00Z","v":847687,"vw":15.673508},{"c":16.44,"h":16.57,"l":15.79,"n":7980,"o":16.24,"t":"2025-12-22T05:00:00Z","v":442093,"vw":16.37747},{"c":16.16,"h":16.33,"l":15.9,"n":6673,"o":16.13,"t":"2025-12-23T05:00:00Z","v":297873,"vw":16.151477},{"c":15.94,"h":16.235,"l":15.8,"n":4191,"o":16.13,"t":"2025-12-24T05:00:00Z","v":229138,"vw":15.944529},{"c":15.92,"h":16.15,"l":15.8,"n":4835,"o":15.95,"t":"2025-12-26T05:00:00Z","v":266081,"vw":16.002068},{"c":15.77,"h":16.08,"l":15.44,"n":5830,"o":15.53,"t":"2025-12-29T05:00:00Z","v":283694,"vw":15.758249},{"c":15.61,"h":16,"l":15.55,"n":5595,"o":15.8,"t":"2025-12-30T05:00:00Z","v":180269,"vw":15.685752},{"c":15.5,"h":16.2,"l":15.44,"n":5353,"o":15.74,"t":"2025-12-31T05:00:00Z","v":225810,"vw":15.614055},{"c":15.58,"h":15.9,"l":15.1365,"n":8833,"o":15.77,"t":"2026-01-02T05:00:00Z","v":462340,"vw":15.480276},{"c":16.23,"h":16.58,"l":15.815,"n":8485,"o":15.92,"t":"2026-01-05T05:00:00Z","v":380188,"vw":16.295251},{"c":17.58,"h":17.66,"l":15.85,"n":11655,"o":16.23,"t":"2026-01-06T05:00:00Z","v":687174,"vw":17.049991},{"c":17.42,"h":17.56,"l":16.74,"n":6885,"o":17.28,"t":"2026-01-07T05:00:00Z","v":353389,"vw":17.257376},{"c":16.63,"h":17.36,"l":16.17,"n":8857,"o":17.36,"t":"2026-01-08T05:00:00Z","v":375207,"vw":16.59069},{"c":17.23,"h":17.65,"l":16.575,"n":7681,"o":16.61,"t":"2026-01-09T05:00:00Z","v":381689,"vw":17.282228},{"c":17.37,"h":17.67,"l":16.99,"n":8175,"o":17.08,"t":"2026-01-12T05:00:00Z","v":397878,"vw":17.414126},{"c":17.46,"h":17.8499,"l":17.1,"n":8107,"o":17.45,"t":"2026-01-13T05:00:00Z","v":381581,"vw":17.459965},{"c":17.1,"h":17.44,"l":16.85,"n":6590,"o":17.44,"t":"2026-01-14T05:00:00Z","v":278375,"vw":17.043033},{"c":17.37,"h":18.25,"l":17.29,"n":11124,"o":17.29,"t":"2026-01-15T05:00:00Z","v":695902,"vw":17.80875},{"c":17.57,"h":18.11,"l":17.36,"n":8575,"o":17.75,"t":"2026-01-16T05:00:00Z","v":521648,"vw":17.784754},{"c":16.74,"h":17.65,"l":15.1901,"n":14372,"o":16.94,"t":"2026-01-20T05:00:00Z","v":894481,"vw":16.854195},{"c":16.86,"h":17.42,"l":16.39,"n":11594,"o":17.03,"t":"2026-01-21T05:00:00Z","v":500342,"vw":16.915541},{"c":16.95,"h":17.41,"l":16.9,"n":8046,"o":17.27,"t":"2026-01-22T05:00:00Z","v":399715,"vw":17.037943},{"c":16.15,"h":17.145,"l":16.12,"n":6235,"o":16.83,"t":"2026-01-23T05:00:00Z","v":308221,"vw":16.410547},{"c":15.76,"h":16.42,"l":15.65,"n":8284,"o":15.99,"t":"2026-01-26T05:00:00Z","v":395856,"vw":15.815464},{"c":16.01,"h":16.37,"l":15.77,"n":8695,"o":15.85,"t":"2026-01-27T05:00:00Z","v":365836,"vw":16.010976},{"c":16.12,"h":16.4,"l":15.88,"n":7107,"o":16.4,"t":"2026-01-28T05:00:00Z","v":366937,"vw":16.104303},{"c":15.66,"h":16.05,"l":15.09,"n":7987,"o":16.05,"t":"2026-01-29T05:00:00Z","v":420799,"vw":15.553661},{"c":15.01,"h":15.72,"l":14.8,"n":8816,"o":15.38,"t":"2026-01-30T05:00:00Z","v":419543,"vw":15.09931},{"c":15.17,"h":15.935,"l":14.85,"n":8574,"o":14.85,"t":"2026-02-02T05:00:00Z","v":362040,"vw":15.42976},{"c":14.52,"h":15.71,"l":14,"n":8906,"o":15.64,"t":"2026-02-03T05:00:00Z","v":403461,"vw":14.528843},{"c":14.19,"h":14.62,"l":13.69,"n":11461,"o":14.47,"t":"2026-02-04T05:00:00Z","v":588177,"vw":14.161344},{"c":13.71,"h":14.15,"l":13.52,"n":9428,"o":13.91,"t":"2026-02-05T05:00:00Z","v":384331,"vw":13.725694},{"c":14.93,"h":15.005,"l":14.28,"n":10115,"o":14.42,"t":"2026-02-06T05:00:00Z","v":517100,"vw":14.83133},{"c":15.24,"h":15.46,"l":14.52,"n":8759,"o":14.86,"t":"2026-02-09T05:00:00Z","v":392362,"vw":15.216336},{"c":15.09,"h":15.395,"l":14.86,"n":6400,"o":15.22,"t":"2026-02-10T05:00:00Z","v":338316,"vw":15.129719},{"c":15.1,"h":15.46,"l":14.57,"n":8304,"o":15.21,"t":"2026-02-11T05:00:00Z","v":411834,"vw":14.946294},{"c":14.92,"h":15.395,"l":14.48,"n":11475,"o":15.1,"t":"2026-02-12T05:00:00Z","v":610699,"vw":14.834456},{"c":14.62,"h":15.83,"l":13.935,"n":20357,"o":15.53,"t":"2026-02-13T05:00:00Z","v":1107684,"vw":14.527898},{"c":14.02,"h":14.46,"l":13.635,"n":15121,"o":14.46,"t":"2026-02-17T05:00:00Z","v":873336,"vw":14.037072},{"c":14.39,"h":14.83,"l":13.8401,"n":9165,"o":14.15,"t":"2026-02-18T05:00:00Z","v":435159,"vw":14.419704},{"c":14.4,"h":14.43,"l":13.91,"n":8781,"o":14.15,"t":"2026-02-19T05:00:00Z","v":382985,"vw":14.236206},{"c":14.73,"h":15.43,"l":14.355,"n":9870,"o":14.39,"t":"2026-02-20T05:00:00Z","v":573763,"vw":14.934618},{"c":14.41,"h":14.62,"l":14.0556,"n":7671,"o":14.44,"t":"2026-02-23T05:00:00Z","v":369494,"vw":14.420462},{"c":15.61,"h":15.719,"l":14.485,"n":9188,"o":14.65,"t":"2026-02-24T05:00:00Z","v":435668,"vw":15.419302},{"c":17.01,"h":17.01,"l":15.8926,"n":10926,"o":15.97,"t":"2026-02-25T05:00:00Z","v":563247,"vw":16.757712},{"c":17.22,"h":17.28,"l":16.46,"n":12970,"o":16.995,"t":"2026-02-26T05:00:00Z","v":697497,"vw":16.994906},{"c":16.99,"h":17.05,"l":16.26,"n":9473,"o":16.7,"t":"2026-02-27T05:00:00Z","v":519509,"vw":16.859211},{"c":17.02,"h":17.75,"l":16.22,"n":13266,"o":16.22,"t":"2026-03-02T05:00:00Z","v":797163,"vw":17.173981},{"c":16.18,"h":16.655,"l":15.94,"n":8527,"o":16.5,"t":"2026-03-03T05:00:00Z","v":424450,"vw":16.294899},{"c":16.46,"h":17.11,"l":16.25,"n":8645,"o":16.53,"t":"2026-03-04T05:00:00Z","v":539607,"vw":16.711598},{"c":15.55,"h":17,"l":15.23,"n":9469,"o":16.41,"t":"2026-03-05T05:00:00Z","v":519048,"vw":15.7808},{"c":14.52,"h":15.97,"l":14.4218,"n":9482,"o":14.92,"t":"2026-03-06T05:00:00Z","v":481639,"vw":14.715876},{"c":14.54,"h":14.685,"l":13.69,"n":9610,"o":14.11,"t":"2026-03-09T04:00:00Z","v":437178,"vw":14.211056},{"c":15.25,"h":15.46,"l":14.4425,"n":9482,"o":14.47,"t":"2026-03-10T04:00:00Z","v":484340,"vw":15.111421},{"c":15.62,"h":16.3,"l":15.34,"n":10704,"o":15.35,"t":"2026-03-11T04:00:00Z","v":430351,"vw":15.810283},{"c":14.68,"h":15.66,"l":14.66,"n":7896,"o":15.24,"t":"2026-03-12T04:00:00Z","v":336372,"vw":14.887708},{"c":14.63,"h":15.42,"l":14.52,"n":8897,"o":15.17,"t":"2026-03-13T04:00:00Z","v":338933,"vw":14.794439},{"c":15.21,"h":15.55,"l":14.95,"n":6238,"o":15.12,"t":"2026-03-16T04:00:00Z","v":342366,"vw":15.3144},{"c":15.46,"h":15.74,"l":15.02,"n":6294,"o":15.25,"t":"2026-03-17T04:00:00Z","v":304070,"vw":15.369909},{"c":15.55,"h":15.83,"l":15.21,"n":6705,"o":15.37,"t":"2026-03-18T04:00:00Z","v":311382,"vw":15.580985},{"c":15.96,"h":16.01,"l":14.72,"n":8445,"o":15.05,"t":"2026-03-19T04:00:00Z","v":338230,"vw":15.524327},{"c":15.14,"h":15.96,"l":14.93,"n":7744,"o":15.96,"t":"2026-03-20T04:00:00Z","v":494514,"vw":15.272188},{"c":16.02,"h":16.44,"l":15.47,"n":7716,"o":15.51,"t":"2026-03-23T04:00:00Z","v":404159,"vw":16.054948},{"c":16.42,"h":17.14,"l":15.68,"n":8853,"o":15.68,"t":"2026-03-24T04:00:00Z","v":496604,"vw":16.502267},{"c":17.99,"h":18.08,"l":16.84,"n":12331,"o":16.89,"t":"2026-03-25T04:00:00Z","v":767485,"vw":17.69924},{"c":17.52,"h":18.72,"l":17.505,"n":11715,"o":17.68,"t":"2026-03-26T04:00:00Z","v":790720,"vw":18.085966},{"c":16.51,"h":17.17,"l":16.4,"n":7179,"o":17.11,"t":"2026-03-27T04:00:00Z","v":336214,"vw":16.697707},{"c":15,"h":16.76,"l":14.68,"n":12822,"o":16.76,"t":"2026-03-30T04:00:00Z","v":546367,"vw":15.206868},{"c":16.44,"h":16.54,"l":15.34,"n":10295,"o":15.63,"t":"2026-03-31T04:00:00Z","v":536350,"vw":16.250608},{"c":17.55,"h":17.67,"l":16.54,"n":8228,"o":16.8,"t":"2026-04-01T04:00:00Z","v":338840,"vw":17.482874},{"c":18.2,"h":18.3,"l":16.62,"n":8918,"o":16.62,"t":"2026-04-02T04:00:00Z","v":428853,"vw":17.902879},{"c":18.24,"h":18.635,"l":18.135,"n":8097,"o":18.23,"t":"2026-04-06T04:00:00Z","v":372709,"vw":18.335346},{"c":18.12,"h":18.27,"l":17.48,"n":7446,"o":18.12,"t":"2026-04-07T04:00:00Z","v":343442,"vw":18.013536},{"c":19.03,"h":19.46,"l":18.66,"n":9605,"o":19.28,"t":"2026-04-08T04:00:00Z","v":489569,"vw":19.13162},{"c":19.56,"h":19.6,"l":18.77,"n":8247,"o":18.84,"t":"2026-04-09T04:00:00Z","v":490528,"vw":19.407137},{"c":19.34,"h":19.93,"l":19.15,"n":6618,"o":19.62,"t":"2026-04-10T04:00:00Z","v":390581,"vw":19.435288},{"c":19.82,"h":19.92,"l":18.95,"n":7537,"o":18.97,"t":"2026-04-13T04:00:00Z","v":367556,"vw":19.712569},{"c":20.17,"h":20.4,"l":19.8,"n":9786,"o":20.06,"t":"2026-04-14T04:00:00Z","v":545688,"vw":20.101319},{"c":20.3,"h":20.66,"l":19.985,"n":8861,"o":20.17,"t":"2026-04-15T04:00:00Z","v":465188,"vw":20.348327},{"c":21.52,"h":21.57,"l":20.255,"n":12620,"o":20.3,"t":"2026-04-16T04:00:00Z","v":772235,"vw":21.251056},{"c":22.13,"h":22.47,"l":21.7102,"n":11298,"o":21.9,"t":"2026-04-17T04:00:00Z","v":644961,"vw":22.143202},{"c":22.63,"h":22.8,"l":21.89,"n":10114,"o":22,"t":"2026-04-20T04:00:00Z","v":594883,"vw":22.483829},{"c":23.58,"h":24.0992,"l":22.85,"n":11933,"o":23,"t":"2026-04-21T04:00:00Z","v":725975,"vw":23.493965},{"c":24.27,"h":24.68,"l":23.55,"n":9427,"o":24.04,"t":"2026-04-22T04:00:00Z","v":582945,"vw":24.051011},{"c":24.31,"h":24.88,"l":23.77,"n":11523,"o":24.1,"t":"2026-04-23T04:00:00Z","v":538015,"vw":24.330144},{"c":26.72,"h":27,"l":24.75,"n":17734,"o":25,"t":"2026-04-24T04:00:00Z","v":1366703,"vw":26.012821},{"c":26.6,"h":27.11,"l":25.75,"n":15983,"o":26.87,"t":"2026-04-27T04:00:00Z","v":939038,"vw":26.583362},{"c":25.65,"h":26.22,"l":24.66,"n":15039,"o":25.67,"t":"2026-04-28T04:00:00Z","v":767167,"vw":25.369654},{"c":27.03,"h":27.105,"l":25.28,"n":12716,"o":25.64,"t":"2026-04-29T04:00:00Z","v":597352,"vw":26.514938},{"c":28.96,"h":29.5,"l":27.1,"n":17402,"o":27.5,"t":"2026-04-30T04:00:00Z","v":1084013,"vw":28.648067},{"c":28.95,"h":29.472,"l":28.08,"n":15773,"o":29.09,"t":"2026-05-01T04:00:00Z","v":811908,"vw":28.813503},{"c":28.85,"h":29.15,"l":27.1,"n":12914,"o":29,"t":"2026-05-04T04:00:00Z","v":685639,"vw":28.382119},{"c":30.13,"h":30.76,"l":29.21,"n":12700,"o":29.31,"t":"2026-05-05T04:00:00Z","v":716967,"vw":30.105867},{"c":31.41,"h":32.11,"l":30.12,"n":15014,"o":30.5,"t":"2026-05-06T04:00:00Z","v":924322,"vw":31.220229},{"c":29.75,"h":31.65,"l":29.28,"n":15888,"o":31.25,"t":"2026-05-07T04:00:00Z","v":858024,"vw":30.17159},{"c":31.86,"h":32.07,"l":29.29,"n":17643,"o":30.23,"t":"2026-05-08T04:00:00Z","v":1132138,"vw":31.231637},{"c":33.13,"h":33.46,"l":31.272,"n":15668,"o":32.11,"t":"2026-05-11T04:00:00Z","v":1024132,"vw":32.665185},{"c":32.43,"h":32.87,"l":31,"n":21255,"o":32.15,"t":"2026-05-12T04:00:00Z","v":1264831,"vw":32.167404},{"c":35.55,"h":36.17,"l":30.46,"n":43825,"o":35.43,"t":"2026-05-13T04:00:00Z","v":2988920,"vw":34.216322},{"c":37.34,"h":38.47,"l":34.745,"n":25616,"o":35.95,"t":"2026-05-14T04:00:00Z","v":1684309,"vw":37.155328},{"c":33.71,"h":34.93,"l":32.14,"n":27822,"o":34.93,"t":"2026-05-15T04:00:00Z","v":1728875,"vw":33.503013},{"c":33.29,"h":33.66,"l":31.6,"n":23685,"o":33.61,"t":"2026-05-18T04:00:00Z","v":1446983,"vw":32.582883},{"c":34.39,"h":34.72,"l":31.76,"n":19014,"o":32.65,"t":"2026-05-19T04:00:00Z","v":1188451,"vw":33.733138},{"c":34.95,"h":35.5,"l":33.697,"n":21051,"o":34.83,"t":"2026-05-20T04:00:00Z","v":1368442,"vw":34.758215},{"c":35.9,"h":36.09,"l":34.53,"n":14285,"o":34.9,"t":"2026-05-21T04:00:00Z","v":973459,"vw":35.570907},{"c":36.28,"h":36.94,"l":35.48,"n":14339,"o":36.4,"t":"2026-05-22T04:00:00Z","v":1173775,"vw":36.403684},{"c":37.91,"h":38.03,"l":35.51,"n":18857,"o":37.29,"t":"2026-05-26T04:00:00Z","v":1170743,"vw":37.44576},{"c":36.94,"h":38.42,"l":36.72,"n":14148,"o":38.12,"t":"2026-05-27T04:00:00Z","v":914127,"vw":37.328801},{"c":36.92,"h":37.885,"l":36.0484,"n":17797,"o":36.94,"t":"2026-05-28T04:00:00Z","v":938387,"vw":37.090028},{"c":35.95,"h":37.95,"l":34.88,"n":15716,"o":37.33,"t":"2026-05-29T04:00:00Z","v":1470955,"vw":35.795638},{"c":36.01,"h":36.575,"l":34.87,"n":21493,"o":35.55,"t":"2026-06-01T04:00:00Z","v":1204071,"vw":36.025931},{"c":37.94,"h":38,"l":35.79,"n":18896,"o":36.01,"t":"2026-06-02T04:00:00Z","v":1238509,"vw":37.338087},{"c":37.44,"h":38.9899,"l":36.2601,"n":16968,"o":37.83,"t":"2026-06-03T04:00:00Z","v":1098289,"vw":37.555802},{"c":37.19,"h":37.44,"l":34.34,"n":16332,"o":35.45,"t":"2026-06-04T04:00:00Z","v":822620,"vw":36.453337},{"c":34.28,"h":35.9378,"l":33.24,"n":22109,"o":35.84,"t":"2026-06-05T04:00:00Z","v":862438,"vw":34.443079},{"c":35.26,"h":35.5,"l":33.97,"n":18584,"o":34.85,"t":"2026-06-08T04:00:00Z","v":820873,"vw":34.988206},{"c":33.76,"h":36.305,"l":31.9232,"n":15701,"o":35.79,"t":"2026-06-09T04:00:00Z","v":737473,"vw":33.968357},{"c":33.51,"h":35.09,"l":32.42,"n":16025,"o":32.92,"t":"2026-06-10T04:00:00Z","v":811736,"vw":33.666192},{"c":37.31,"h":37.51,"l":33.805,"n":17526,"o":34.01,"t":"2026-06-11T04:00:00Z","v":1052145,"vw":36.488145},{"c":41,"h":41.56,"l":36.3,"n":22023,"o":37.06,"t":"2026-06-12T04:00:00Z","v":1365071,"vw":39.770891},{"c":43.63,"h":43.819,"l":41.1347,"n":19165,"o":42.48,"t":"2026-06-15T04:00:00Z","v":1338981,"vw":42.869418},{"c":41.56,"h":44.94,"l":41.29,"n":21291,"o":43.15,"t":"2026-06-16T04:00:00Z","v":1286577,"vw":42.665539},{"c":42.14,"h":43.2327,"l":41.34,"n":15223,"o":42.56,"t":"2026-06-17T04:00:00Z","v":683103,"vw":42.315401},{"c":44.11,"h":44.85,"l":42.075,"n":13622,"o":43.86,"t":"2026-06-18T04:00:00Z","v":1055577,"vw":43.769988},{"c":44.5,"h":45.3,"l":43.1209,"n":13870,"o":44.805,"t":"2026-06-22T04:00:00Z","v":1162286,"vw":44.319082},{"c":41.22,"h":42.99,"l":40.855,"n":13115,"o":41.255,"t":"2026-06-23T04:00:00Z","v":675567,"vw":41.680008},{"c":41.03,"h":42.2275,"l":39.89,"n":16943,"o":41.93,"t":"2026-06-24T04:00:00Z","v":875527,"vw":40.965971},{"c":43.59,"h":44.07,"l":40.69,"n":15018,"o":42.995,"t":"2026-06-25T04:00:00Z","v":750761,"vw":42.948057},{"c":43.29,"h":44.01,"l":40.96,"n":16033,"o":41.995,"t":"2026-06-26T04:00:00Z","v":2567865,"vw":43.177164},{"c":47.36,"h":47.58,"l":43,"n":22032,"o":43.86,"t":"2026-06-29T04:00:00Z","v":1393892,"vw":45.85403},{"c":48.59,"h":50.26,"l":47.0001,"n":21057,"o":47.08,"t":"2026-06-30T04:00:00Z","v":1552121,"vw":49.015192},{"c":43.81,"h":47.88,"l":43.61,"n":22945,"o":47.36,"t":"2026-07-01T04:00:00Z","v":1326107,"vw":45.302593},{"c":35.06,"h":43.51,"l":34.2059,"n":29105,"o":43.51,"t":"2026-07-02T04:00:00Z","v":1759602,"vw":36.674956},{"c":34.82,"h":37.71,"l":34.6,"n":20573,"o":35.32,"t":"2026-07-06T04:00:00Z","v":1092638,"vw":35.515559},{"c":31.32,"h":33.2912,"l":31.16,"n":26567,"o":33.1,"t":"2026-07-07T04:00:00Z","v":1360564,"vw":31.855791},{"c":34.46,"h":34.53,"l":30.75,"n":20878,"o":30.98,"t":"2026-07-08T04:00:00Z","v":1094581,"vw":33.382052},{"c":36.11,"h":36.84,"l":35.2701,"n":13306,"o":35.89,"t":"2026-07-09T04:00:00Z","v":556174,"vw":36.249625},{"c":34.77,"h":35.7654,"l":34.11,"n":9725,"o":35.46,"t":"2026-07-10T04:00:00Z","v":396484,"vw":34.834763},{"c":32.79,"h":34.08,"l":32.525,"n":11863,"o":33.81,"t":"2026-07-13T04:00:00Z","v":452735,"vw":33.063366},{"c":33.41,"h":35.33,"l":33.195,"n":12984,"o":35.01,"t":"2026-07-14T04:00:00Z","v":540891,"vw":33.657333},{"c":32.68,"h":33.91,"l":31.4101,"n":13225,"o":33.91,"t":"2026-07-15T04:00:00Z","v":530477,"vw":32.585763},{"c":31.03,"h":32.43,"l":30.18,"n":13813,"o":31.615,"t":"2026-07-16T04:00:00Z","v":856181,"vw":30.917032},{"c":31.04,"h":31.95,"l":28.75,"n":16210,"o":29.46,"t":"2026-07-17T04:00:00Z","v":835167,"vw":30.637693},{"c":30.68,"h":32.87,"l":30.49,"n":13507,"o":31.36,"t":"2026-07-20T04:00:00Z","v":635172,"vw":31.045458},{"c":34.22,"h":34.3,"l":32.3,"n":14304,"o":32.47,"t":"2026-07-21T04:00:00Z","v":561167,"vw":33.856632},{"c":33.53,"h":34.4899,"l":32.67,"n":12156,"o":32.67,"t":"2026-07-22T04:00:00Z","v":523727,"vw":33.732292},{"c":33.33,"h":34.2999,"l":32.6415,"n":10806,"o":32.93,"t":"2026-07-23T04:00:00Z","v":386330,"vw":33.330088},{"c":30.26,"h":33.29,"l":30.17,"n":13184,"o":33.29,"t":"2026-07-24T04:00:00Z","v":475597,"vw":30.783265},{"c":30.27,"h":31.45,"l":28.65,"n":13109,"o":31.45,"t":"2026-07-27T04:00:00Z","v":546118,"vw":30.015843},{"c":28.96,"h":29.25,"l":26.7491,"n":14778,"o":29.19,"t":"2026-07-28T04:00:00Z","v":688660,"vw":28.380368},{"c":26.96,"h":29.22,"l":26.63,"n":17389,"o":28.64,"t":"2026-07-29T04:00:00Z","v":694846,"vw":27.532648},{"c":29.3,"h":30.27,"l":28.74,"n":12191,"o":28.74,"t":"2026-07-30T04:00:00Z","v":494389,"vw":29.442447},{"c":29.88,"h":31.72,"l":29.02,"n":13558,"o":30.85,"t":"2026-07-31T04:00:00Z","v":574047,"vw":30.076126},{"c":30.11,"h":30.615,"l":28.09,"n":17309,"o":28.66,"t":"2026-08-03T04:00:00Z","v":815267,"vw":29.993987},{"c":32.09,"h":32.5,"l":31.13,"n":18423,"o":32,"t":"2026-08-04T04:00:00Z","v":959602,"vw":31.932376},{"c":30.93,"h":32.78,"l":30.9,"n":11464,"o":32.02,"t":"2026-08-05T04:00:00Z","v":523574,"vw":31.477155},{"c":31.62,"h":31.9,"l":29.29,"n":20086,"o":29.865,"t":"2026-08-06T04:00:00Z","v":1045451,"vw":31.382625},{"c":29.78,"h":33.57,"l":29.501,"n":23818,"o":31.67,"t":"2026-08-07T04:00:00Z","v":1180279,"vw":30.506219},{"c":27.13,"h":30.8,"l":27.08,"n":19065,"o":30.12,"t":"2026-08-10T04:00:00Z","v":786574,"vw":28.109816},{"c":27.45,"h":28.1801,"l":27.2,"n":18422,"o":27.84,"t":"2026-08-11T04:00:00Z","v":626546,"vw":27.584193},{"c":28.18,"h":29.1,"l":28.11,"n":14693,"o":28.53,"t":"2026-08-12T04:00:00Z","v":582795,"vw":28.545243},{"c":27.59,"h":28.74,"l":27.5,"n":10447,"o":27.93,"t":"2026-08-13T04:00:00Z","v":453020,"vw":27.981078},{"c":28.32,"h":28.5699,"l":27.51,"n":10361,"o":27.7,"t":"2026-08-14T04:00:00Z","v":426421,"vw":28.253391},{"c":27.83,"h":29,"l":27.75,"n":15157,"o":28.17,"t":"2026-08-17T04:00:00Z","v":663437,"vw":28.209362},{"c":25.81,"h":26.82,"l":25.01,"n":13612,"o":26.505,"t":"2026-08-18T04:00:00Z","v":700541,"vw":25.639429},{"c":24.83,"h":26.2,"l":24.21,"n":13036,"o":26.055,"t":"2026-08-19T04:00:00Z","v":595112,"vw":24.919936},{"c":23.96,"h":24.92,"l":23.44,"n":12297,"o":24.73,"t":"2026-08-20T04:00:00Z","v":599998,"vw":23.954258},{"c":23.89,"h":24.55,"l":23.045,"n":11309,"o":24.35,"t":"2026-08-21T04:00:00Z","v":552884,"vw":23.750253},{"c":22.61,"h":23.3932,"l":22.46,"n":14559,"o":23.37,"t":"2026-08-24T04:00:00Z","v":862478,"vw":22.705416},{"c":23.23,"h":23.64,"l":22.91,"n":11461,"o":23.41,"t":"2026-08-25T04:00:00Z","v":568864,"vw":23.233673},{"c":22.81,"h":23.46,"l":22.71,"n":10192,"o":23.22,"t":"2026-08-26T04:00:00Z","v":552080,"vw":23.009351},{"c":23.61,"h":23.96,"l":22.77,"n":11665,"o":23.59,"t":"2026-08-27T04:00:00Z","v":831624,"vw":23.430397},{"c":22.01,"h":23.645,"l":21.93,"n":13392,"o":23.292,"t":"2026-08-28T04:00:00Z","v":758736,"vw":22.397255},{"c":21.88,"h":22.65,"l":21.61,"n":16220,"o":22.22,"t":"2026-08-31T04:00:00Z","v":1138335,"vw":21.937322},{"c":20.74,"h":21.5494,"l":20.455,"n":16493,"o":21.16,"t":"2026-09-01T04:00:00Z","v":856143,"vw":20.753227},{"c":20.84,"h":20.88,"l":20.061,"n":15600,"o":20.61,"t":"2026-09-02T04:00:00Z","v":1039164,"vw":20.69151},{"c":20.68,"h":21.14,"l":20.12,"n":13011,"o":20.8,"t":"2026-09-03T04:00:00Z","v":624298,"vw":20.718898},{"c":21.37,"h":21.69,"l":20.84,"n":13331,"o":20.99,"t":"2026-09-04T04:00:00Z","v":550770,"vw":21.316434},{"c":22.72,"h":22.95,"l":21.37,"n":18106,"o":21.37,"t":"2026-09-08T04:00:00Z","v":787627,"vw":22.536996},{"c":22.67,"h":23.625,"l":22.46,"n":13450,"o":22.47,"t":"2026-09-09T04:00:00Z","v":541601,"vw":22.815306},{"c":22.41,"h":22.79,"l":21.804,"n":11971,"o":22.11,"t":"2026-09-10T04:00:00Z","v":478104,"vw":22.450468},{"c":22.69,"h":23.49,"l":22.65,"n":10878,"o":22.88,"t":"2026-09-11T04:00:00Z","v":480548,"vw":22.890048},{"c":20.61,"h":21.75,"l":20.53,"n":16426,"o":21.75,"t":"2026-09-14T04:00:00Z","v":735940,"vw":20.830791},{"c":20.41,"h":21.2924,"l":20.02,"n":13697,"o":20.61,"t":"2026-09-15T04:00:00Z","v":558225,"vw":20.315765},{"c":20.87,"h":21.18,"l":20.38,"n":13196,"o":20.76,"t":"2026-09-16T04:00:00Z","v":540049,"vw":20.878101},{"c":22.37,"h":22.75,"l":21.51,"n":14037,"o":21.51,"t":"2026-09-17T04:00:00Z","v":724527,"vw":22.389783},{"c":22.3,"h":22.632,"l":22.0331,"n":10744,"o":22.49,"t":"2026-09-18T04:00:00Z","v":1713285,"vw":22.291682},{"c":24.16,"h":24.4292,"l":23.03,"n":11989,"o":23.55,"t":"2026-09-21T04:00:00Z","v":727404,"vw":24.091645},{"c":24.78,"h":24.81,"l":23.65,"n":14023,"o":23.85,"t":"2026-09-22T04:00:00Z","v":895295,"vw":24.547624},{"c":24.19,"h":24.68,"l":23.82,"n":10738,"o":24.64,"t":"2026-09-23T04:00:00Z","v":468041,"vw":24.178907},{"c":24.19,"h":24.355,"l":23.2,"n":14169,"o":23.63,"t":"2026-09-24T04:00:00Z","v":538818,"vw":23.974784},{"c":23.89,"h":24.98,"l":23.82,"n":11673,"o":24.6,"t":"2026-09-25T04:00:00Z","v":578773,"vw":24.107116},{"c":23.12,"h":23.702,"l":22.54,"n":11363,"o":23.535,"t":"2026-09-28T04:00:00Z","v":659457,"vw":23.102053},{"c":23.26,"h":23.455,"l":22.88,"n":10377,"o":23.41,"t":"2026-09-29T04:00:00Z","v":443141,"vw":23.17171},{"c":23.64,"h":23.74,"l":22.75,"n":8805,"o":23.53,"t":"2026-09-30T04:00:00Z","v":1031698,"vw":23.549812},{"c":24.01,"h":24.27,"l":23.41,"n":14564,"o":23.92,"t":"2026-10-01T04:00:00Z","v":694073,"vw":23.874319},{"c":24.66,"h":25.15,"l":24.27,"n":12164,"o":24.77,"t":"2026-10-02T04:00:00Z","v":614131,"vw":24.632306},{"c":23.97,"h":24.7,"l":23.855,"n":10836,"o":24.7,"t":"2026-10-05T04:00:00Z","v":785540,"vw":24.105675},{"c":24.13,"h":24.39,"l":23.765,"n":10450,"o":24.37,"t":"2026-10-06T04:00:00Z","v":478553,"vw":24.125334},{"c":23.4,"h":23.65,"l":23.15,"n":8957,"o":23.39,"t":"2026-10-07T04:00:00Z","v":506095,"vw":23.403822},{"c":22.84,"h":23.45,"l":22.5001,"n":13864,"o":22.7,"t":"2026-10-08T04:00:00Z","v":638727,"vw":22.88825},{"c":22.44,"h":23.41,"l":22.1,"n":10797,"o":23.25,"t":"2026-10-09T04:00:00Z","v":474105,"vw":22.50935},{"c":21.455,"h":22.29,"l":20.96,"n":13078,"o":22.22,"t":"2026-10-12T04:00:00Z","v":518936,"vw":21.350136},{"c":21.16,"h":21.27,"l":20.57,"n":11927,"o":21,"t":"2026-10-13T04:00:00Z","v":521861,"vw":21.07466},{"c":19.67,"h":20.61,"l":19.19,"n":14658,"o":20.54,"t":"2026-10-14T04:00:00Z","v":795223,"vw":19.76029},{"c":19.92,"h":19.95,"l":18.15,"n":16402,"o":18.82,"t":"2026-10-15T04:00:00Z","v":877083,"vw":19.301703},{"c":18.76,"h":19.725,"l":18.52,"n":14977,"o":19.655,"t":"2026-10-16T04:00:00Z","v":690034,"vw":18.896181},{"c":19.08,"h":19.74,"l":18.95,"n":9549,"o":19.74,"t":"2026-10-19T04:00:00Z","v":493327,"vw":19.172334},{"c":19.76,"h":19.905,"l":18.21,"n":11640,"o":18.64,"t":"2026-10-20T04:00:00Z","v":776291,"vw":19.622628},{"c":20.93,"h":21.15,"l":20.08,"n":10946,"o":20.26,"t":"2026-10-21T04:00:00Z","v":521073,"vw":20.844727},{"c":19.32,"h":20.12,"l":18.9,"n":5452,"o":20.12,"t":"2026-10-22T04:00:00Z","v":223124,"vw":19.388022}],"volatilityBars":[{"c":23.34,"h":23.5,"l":23,"n":80,"o":23,"t":"2026-09-21T11:00:00Z","v":7426,"vw":23.320406},{"c":23.42,"h":23.42,"l":23.3,"n":14,"o":23.34,"t":"2026-09-21T11:15:00Z","v":1426,"vw":23.35752},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-09-21T11:30:00Z","v":101,"vw":23.5},{"c":23.49,"h":23.49,"l":23.49,"n":4,"o":23.49,"t":"2026-09-21T11:45:00Z","v":300,"vw":23.49},{"c":23.3,"h":23.5,"l":23.25,"n":6,"o":23.25,"t":"2026-09-21T12:00:00Z","v":1455,"vw":23.423262},{"c":23.452,"h":23.452,"l":23.452,"n":1,"o":23.452,"t":"2026-09-21T12:15:00Z","v":150,"vw":23.452},{"c":23.67,"h":23.67,"l":23.1,"n":46,"o":23.1,"t":"2026-09-21T13:15:00Z","v":1529,"vw":23.406265},{"c":23.725,"h":23.81,"l":23.03,"n":568,"o":23.55,"t":"2026-09-21T13:30:00Z","v":57010,"vw":23.55137},{"c":23.9579,"h":24.07,"l":23.71,"n":461,"o":23.71,"t":"2026-09-21T13:45:00Z","v":21999,"vw":23.860712},{"c":24.19,"h":24.255,"l":23.9112,"n":450,"o":23.97,"t":"2026-09-21T14:00:00Z","v":23371,"vw":24.122929},{"c":24.32,"h":24.4292,"l":24.0362,"n":415,"o":24.165,"t":"2026-09-21T14:15:00Z","v":26552,"vw":24.214334},{"c":23.98,"h":24.36,"l":23.98,"n":539,"o":24.345,"t":"2026-09-21T14:30:00Z","v":28688,"vw":24.183151},{"c":23.93,"h":24.05,"l":23.8569,"n":339,"o":23.988,"t":"2026-09-21T14:45:00Z","v":29506,"vw":23.967674},{"c":24.1301,"h":24.1791,"l":23.966,"n":335,"o":23.98,"t":"2026-09-21T15:00:00Z","v":10649,"vw":24.096535},{"c":24.15,"h":24.17,"l":24.125,"n":195,"o":24.14,"t":"2026-09-21T15:15:00Z","v":7592,"vw":24.139024},{"c":24.13,"h":24.23,"l":24.13,"n":271,"o":24.19,"t":"2026-09-21T15:30:00Z","v":11633,"vw":24.190855},{"c":24.145,"h":24.17,"l":24.11,"n":198,"o":24.13,"t":"2026-09-21T15:45:00Z","v":6638,"vw":24.144067},{"c":24.23,"h":24.31,"l":24.16,"n":420,"o":24.1696,"t":"2026-09-21T16:00:00Z","v":34251,"vw":24.203629},{"c":24.24,"h":24.26,"l":24.2,"n":203,"o":24.2,"t":"2026-09-21T16:15:00Z","v":8772,"vw":24.22413},{"c":24.16,"h":24.25,"l":24.16,"n":145,"o":24.235,"t":"2026-09-21T16:30:00Z","v":4961,"vw":24.205489},{"c":24.21,"h":24.21,"l":24.14,"n":238,"o":24.16,"t":"2026-09-21T16:45:00Z","v":11141,"vw":24.162163},{"c":24.23,"h":24.235,"l":24.18,"n":182,"o":24.21,"t":"2026-09-21T17:00:00Z","v":7875,"vw":24.199674},{"c":24.155,"h":24.24,"l":24.15,"n":189,"o":24.235,"t":"2026-09-21T17:15:00Z","v":7485,"vw":24.203733},{"c":24.16,"h":24.18,"l":24.145,"n":191,"o":24.15,"t":"2026-09-21T17:30:00Z","v":5945,"vw":24.161365},{"c":24.17,"h":24.22,"l":24.165,"n":243,"o":24.17,"t":"2026-09-21T17:45:00Z","v":10010,"vw":24.181368},{"c":24.17,"h":24.17,"l":24.11,"n":386,"o":24.15,"t":"2026-09-21T18:00:00Z","v":16172,"vw":24.135642},{"c":24.15,"h":24.185,"l":24.15,"n":177,"o":24.17,"t":"2026-09-21T18:15:00Z","v":6046,"vw":24.167215},{"c":24.209,"h":24.209,"l":24.15,"n":218,"o":24.17,"t":"2026-09-21T18:30:00Z","v":8596,"vw":24.174982},{"c":24.2,"h":24.25,"l":24.1829,"n":231,"o":24.24,"t":"2026-09-21T18:45:00Z","v":10901,"vw":24.217641},{"c":24.185,"h":24.205,"l":24.17,"n":230,"o":24.2,"t":"2026-09-21T19:00:00Z","v":6500,"vw":24.189914},{"c":24.24,"h":24.32,"l":24.2,"n":616,"o":24.2,"t":"2026-09-21T19:15:00Z","v":24744,"vw":24.257993},{"c":24.22,"h":24.295,"l":24.18,"n":548,"o":24.23,"t":"2026-09-21T19:30:00Z","v":20555,"vw":24.233185},{"c":24.17,"h":24.25,"l":24.02,"n":1925,"o":24.23,"t":"2026-09-21T19:45:00Z","v":105736,"vw":24.162032},{"c":24.16,"h":24.16,"l":24.16,"n":42,"o":24.16,"t":"2026-09-21T20:00:00Z","v":172967,"vw":24.16},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-09-21T21:30:00Z","v":145,"vw":24.5},{"c":24.16,"h":24.45,"l":24.04,"n":22,"o":24.45,"t":"2026-09-22T08:00:00Z","v":1490,"vw":24.280333},{"c":24.16,"h":24.16,"l":24.16,"n":4,"o":24.16,"t":"2026-09-22T09:45:00Z","v":429,"vw":24.16},{"c":24,"h":24.1,"l":24,"n":12,"o":24.1,"t":"2026-09-22T12:00:00Z","v":886,"vw":24.029053},{"c":24.15,"h":24.44,"l":24.15,"n":4,"o":24.44,"t":"2026-09-22T12:45:00Z","v":1545,"vw":24.350779},{"c":24.3005,"h":24.3005,"l":24.3005,"n":1,"o":24.3005,"t":"2026-09-22T13:15:00Z","v":125,"vw":24.3005},{"c":24.1725,"h":24.275,"l":23.65,"n":345,"o":23.85,"t":"2026-09-22T13:30:00Z","v":25867,"vw":23.932815},{"c":24.442,"h":24.442,"l":23.95,"n":478,"o":23.98,"t":"2026-09-22T13:45:00Z","v":18607,"vw":24.243924},{"c":24.47,"h":24.5,"l":24.3401,"n":387,"o":24.43,"t":"2026-09-22T14:00:00Z","v":13121,"vw":24.419987},{"c":24.39,"h":24.53,"l":24.33,"n":470,"o":24.45,"t":"2026-09-22T14:15:00Z","v":28544,"vw":24.437785},{"c":23.935,"h":24.42,"l":23.935,"n":433,"o":24.39,"t":"2026-09-22T14:30:00Z","v":20069,"vw":24.22156},{"c":24.055,"h":24.1262,"l":23.775,"n":481,"o":23.85,"t":"2026-09-22T14:45:00Z","v":15805,"vw":24.001435},{"c":24.08,"h":24.14,"l":24.03,"n":397,"o":24.07,"t":"2026-09-22T15:00:00Z","v":15990,"vw":24.075681},{"c":24.0758,"h":24.12,"l":24,"n":340,"o":24.09,"t":"2026-09-22T15:15:00Z","v":14614,"vw":24.037484},{"c":24.04,"h":24.07,"l":24.02,"n":270,"o":24.05,"t":"2026-09-22T15:30:00Z","v":7867,"vw":24.043336},{"c":24.06,"h":24.06,"l":23.94,"n":314,"o":24.022,"t":"2026-09-22T15:45:00Z","v":10564,"vw":24.006009},{"c":23.99,"h":24.08,"l":23.99,"n":300,"o":24.06,"t":"2026-09-22T16:00:00Z","v":9772,"vw":24.044719},{"c":23.98,"h":24.01,"l":23.97,"n":297,"o":23.98,"t":"2026-09-22T16:15:00Z","v":8681,"vw":23.987771},{"c":24.13,"h":24.13,"l":24,"n":353,"o":24,"t":"2026-09-22T16:30:00Z","v":14668,"vw":24.059418},{"c":24.22,"h":24.2601,"l":24.15,"n":463,"o":24.15,"t":"2026-09-22T16:45:00Z","v":13336,"vw":24.210179},{"c":24.21,"h":24.23,"l":24.18,"n":279,"o":24.2252,"t":"2026-09-22T17:00:00Z","v":8416,"vw":24.202228},{"c":24.12,"h":24.21,"l":24.09,"n":276,"o":24.2,"t":"2026-09-22T17:15:00Z","v":12455,"vw":24.161182},{"c":24.2051,"h":24.2051,"l":24.1136,"n":337,"o":24.13,"t":"2026-09-22T17:30:00Z","v":11440,"vw":24.143465},{"c":24.35,"h":24.37,"l":24.21,"n":680,"o":24.21,"t":"2026-09-22T17:45:00Z","v":28618,"vw":24.292118},{"c":24.305,"h":24.39,"l":24.2701,"n":385,"o":24.355,"t":"2026-09-22T18:00:00Z","v":16503,"vw":24.324548},{"c":24.375,"h":24.3999,"l":24.27,"n":407,"o":24.34,"t":"2026-09-22T18:15:00Z","v":15885,"vw":24.326196},{"c":24.335,"h":24.3932,"l":24.31,"n":421,"o":24.375,"t":"2026-09-22T18:30:00Z","v":15065,"vw":24.34163},{"c":24.35,"h":24.37,"l":24.32,"n":331,"o":24.33,"t":"2026-09-22T18:45:00Z","v":12365,"vw":24.342042},{"c":24.31,"h":24.37,"l":24.3,"n":401,"o":24.35,"t":"2026-09-22T19:00:00Z","v":11308,"vw":24.341442},{"c":24.32,"h":24.36,"l":24.3,"n":371,"o":24.32,"t":"2026-09-22T19:15:00Z","v":11400,"vw":24.334779},{"c":24.49,"h":24.5,"l":24.3,"n":909,"o":24.32,"t":"2026-09-22T19:30:00Z","v":42848,"vw":24.402297},{"c":24.8,"h":24.81,"l":24.495,"n":2472,"o":24.51,"t":"2026-09-22T19:45:00Z","v":147829,"vw":24.667964},{"c":24.3,"h":24.78,"l":24.3,"n":34,"o":24.78,"t":"2026-09-22T20:00:00Z","v":323830,"vw":24.779615},{"c":24.9,"h":24.9,"l":24.9,"n":7,"o":24.9,"t":"2026-09-22T20:15:00Z","v":207,"vw":24.9},{"c":25.22,"h":25.22,"l":25.22,"n":1,"o":25.22,"t":"2026-09-22T23:15:00Z","v":100,"vw":25.22},{"c":24.82,"h":25.05,"l":24.82,"n":3,"o":25.05,"t":"2026-09-22T23:45:00Z","v":300,"vw":24.901851},{"c":24.8,"h":24.8,"l":24.8,"n":6,"o":24.8,"t":"2026-09-23T08:15:00Z","v":402,"vw":24.8},{"c":24.79,"h":24.9,"l":24.79,"n":34,"o":24.85,"t":"2026-09-23T08:30:00Z","v":2557,"vw":24.838905},{"c":24.66,"h":24.79,"l":24.66,"n":6,"o":24.79,"t":"2026-09-23T08:45:00Z","v":712,"vw":24.7375},{"c":24.75,"h":24.81,"l":24.7,"n":32,"o":24.7,"t":"2026-09-23T09:00:00Z","v":648,"vw":24.759944},{"c":24.81,"h":24.81,"l":24.74,"n":16,"o":24.79,"t":"2026-09-23T11:00:00Z","v":921,"vw":24.791851},{"c":24.74,"h":24.74,"l":24.74,"n":2,"o":24.74,"t":"2026-09-23T11:30:00Z","v":101,"vw":24.74},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-09-23T11:45:00Z","v":200,"vw":24.45},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-09-23T13:00:00Z","v":200,"vw":24.4},{"c":24.69,"h":24.69,"l":24.69,"n":5,"o":24.69,"t":"2026-09-23T13:15:00Z","v":400,"vw":24.69},{"c":24.245,"h":24.68,"l":23.9325,"n":394,"o":24.64,"t":"2026-09-23T13:30:00Z","v":19307,"vw":24.455466},{"c":23.95,"h":24.255,"l":23.9,"n":216,"o":24.13,"t":"2026-09-23T13:45:00Z","v":10246,"vw":23.998428},{"c":23.94,"h":24.2,"l":23.85,"n":361,"o":24,"t":"2026-09-23T14:00:00Z","v":16661,"vw":24.061965},{"c":23.95,"h":24.041,"l":23.84,"n":395,"o":24.01,"t":"2026-09-23T14:15:00Z","v":20688,"vw":23.933996},{"c":24.12,"h":24.19,"l":23.82,"n":359,"o":23.91,"t":"2026-09-23T14:30:00Z","v":11632,"vw":24.017838},{"c":24.47,"h":24.47,"l":24.1,"n":555,"o":24.105,"t":"2026-09-23T14:45:00Z","v":16327,"vw":24.352137},{"c":24.355,"h":24.45,"l":24.345,"n":162,"o":24.45,"t":"2026-09-23T15:00:00Z","v":5967,"vw":24.387098},{"c":24.33,"h":24.45,"l":24.2,"n":231,"o":24.35,"t":"2026-09-23T15:15:00Z","v":7799,"vw":24.339171},{"c":24.35,"h":24.35,"l":24.21,"n":203,"o":24.27,"t":"2026-09-23T15:30:00Z","v":5507,"vw":24.272222},{"c":24.22,"h":24.36,"l":24.13,"n":231,"o":24.36,"t":"2026-09-23T15:45:00Z","v":9851,"vw":24.228349},{"c":24.15,"h":24.2,"l":24.15,"n":232,"o":24.19,"t":"2026-09-23T16:00:00Z","v":7541,"vw":24.177545},{"c":24.14,"h":24.23,"l":24.12,"n":249,"o":24.23,"t":"2026-09-23T16:15:00Z","v":15178,"vw":24.182983},{"c":24.07,"h":24.16,"l":24.07,"n":150,"o":24.14,"t":"2026-09-23T16:30:00Z","v":3854,"vw":24.117856},{"c":24.06,"h":24.09,"l":24.005,"n":237,"o":24.07,"t":"2026-09-23T16:45:00Z","v":6240,"vw":24.053088},{"c":23.94,"h":24.05,"l":23.85,"n":184,"o":24.05,"t":"2026-09-23T17:00:00Z","v":6627,"vw":23.925747},{"c":24.09,"h":24.13,"l":23.96,"n":215,"o":23.96,"t":"2026-09-23T17:15:00Z","v":5985,"vw":24.065609},{"c":24.16,"h":24.16,"l":24.065,"n":228,"o":24.065,"t":"2026-09-23T17:30:00Z","v":7603,"vw":24.111945},{"c":24.22,"h":24.24,"l":24.15,"n":240,"o":24.15,"t":"2026-09-23T17:45:00Z","v":6713,"vw":24.207279},{"c":24.155,"h":24.21,"l":24.12,"n":278,"o":24.205,"t":"2026-09-23T18:00:00Z","v":7651,"vw":24.167746},{"c":24.23,"h":24.23,"l":24.17,"n":159,"o":24.17,"t":"2026-09-23T18:15:00Z","v":4099,"vw":24.190688},{"c":24.17,"h":24.22,"l":24.15,"n":312,"o":24.215,"t":"2026-09-23T18:30:00Z","v":11248,"vw":24.184742},{"c":24.3,"h":24.3,"l":24.14,"n":373,"o":24.17,"t":"2026-09-23T18:45:00Z","v":11080,"vw":24.194472},{"c":24.255,"h":24.305,"l":24.22,"n":268,"o":24.28,"t":"2026-09-23T19:00:00Z","v":9015,"vw":24.2603},{"c":24.095,"h":24.255,"l":24.095,"n":423,"o":24.255,"t":"2026-09-23T19:15:00Z","v":14078,"vw":24.177371},{"c":24.105,"h":24.18,"l":24.07,"n":595,"o":24.1,"t":"2026-09-23T19:30:00Z","v":20144,"vw":24.128155},{"c":24.17,"h":24.25,"l":24.095,"n":1530,"o":24.1,"t":"2026-09-23T19:45:00Z","v":77522,"vw":24.191499},{"c":24.19,"h":24.19,"l":24.19,"n":18,"o":24.19,"t":"2026-09-23T20:00:00Z","v":97470,"vw":24.19},{"c":24.21,"h":24.21,"l":24.21,"n":2,"o":24.21,"t":"2026-09-23T20:15:00Z","v":160,"vw":24.21},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-09-24T08:00:00Z","v":100,"vw":24.01},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-09-24T11:00:00Z","v":480,"vw":23.52},{"c":23.85,"h":23.85,"l":23.85,"n":1,"o":23.85,"t":"2026-09-24T11:15:00Z","v":100,"vw":23.85},{"c":23.94,"h":23.94,"l":23.2,"n":344,"o":23.63,"t":"2026-09-24T13:30:00Z","v":20635,"vw":23.562261},{"c":23.52,"h":23.87,"l":23.47,"n":360,"o":23.745,"t":"2026-09-24T13:45:00Z","v":11535,"vw":23.632274},{"c":23.59,"h":23.81,"l":23.515,"n":441,"o":23.52,"t":"2026-09-24T14:00:00Z","v":14004,"vw":23.666525},{"c":23.51,"h":23.62,"l":23.48,"n":442,"o":23.59,"t":"2026-09-24T14:15:00Z","v":12267,"vw":23.547746},{"c":23.515,"h":23.72,"l":23.5,"n":315,"o":23.54,"t":"2026-09-24T14:30:00Z","v":9034,"vw":23.581414},{"c":23.485,"h":23.56,"l":23.46,"n":425,"o":23.52,"t":"2026-09-24T14:45:00Z","v":9492,"vw":23.504294},{"c":23.51,"h":23.56,"l":23.47,"n":327,"o":23.47,"t":"2026-09-24T15:00:00Z","v":9615,"vw":23.515537},{"c":23.53,"h":23.56,"l":23.41,"n":454,"o":23.5,"t":"2026-09-24T15:15:00Z","v":10794,"vw":23.519008},{"c":23.53,"h":23.53,"l":23.4654,"n":312,"o":23.5,"t":"2026-09-24T15:30:00Z","v":8555,"vw":23.490513},{"c":23.64,"h":23.69,"l":23.5401,"n":395,"o":23.57,"t":"2026-09-24T15:45:00Z","v":25485,"vw":23.60401},{"c":23.5375,"h":23.59,"l":23.47,"n":452,"o":23.59,"t":"2026-09-24T16:00:00Z","v":12350,"vw":23.528576},{"c":23.88,"h":23.995,"l":23.59,"n":505,"o":23.59,"t":"2026-09-24T16:15:00Z","v":14425,"vw":23.830369},{"c":23.98,"h":24.115,"l":23.82,"n":410,"o":23.85,"t":"2026-09-24T16:30:00Z","v":11053,"vw":23.943834},{"c":24.06,"h":24.06,"l":23.945,"n":325,"o":23.945,"t":"2026-09-24T16:45:00Z","v":5816,"vw":23.998185},{"c":24.1,"h":24.16,"l":24,"n":374,"o":24.02,"t":"2026-09-24T17:00:00Z","v":10541,"vw":24.076942},{"c":23.99,"h":24.1,"l":23.97,"n":295,"o":24.1,"t":"2026-09-24T17:15:00Z","v":7643,"vw":24.037518},{"c":23.91,"h":24.03,"l":23.91,"n":373,"o":24.005,"t":"2026-09-24T17:30:00Z","v":8143,"vw":23.953114},{"c":23.95,"h":24.05,"l":23.915,"n":420,"o":23.915,"t":"2026-09-24T17:45:00Z","v":8345,"vw":23.984142},{"c":24.04,"h":24.05,"l":23.855,"n":385,"o":23.97,"t":"2026-09-24T18:00:00Z","v":10965,"vw":23.963348},{"c":24.12,"h":24.175,"l":24.04,"n":385,"o":24.05,"t":"2026-09-24T18:15:00Z","v":9123,"vw":24.115572},{"c":24.1,"h":24.15,"l":23.99,"n":400,"o":24.15,"t":"2026-09-24T18:30:00Z","v":9387,"vw":24.067874},{"c":24.35,"h":24.35,"l":24.1,"n":599,"o":24.1,"t":"2026-09-24T18:45:00Z","v":21718,"vw":24.221547},{"c":24.195,"h":24.355,"l":24.14,"n":425,"o":24.35,"t":"2026-09-24T19:00:00Z","v":11655,"vw":24.23308},{"c":24.18,"h":24.28,"l":24.17,"n":558,"o":24.18,"t":"2026-09-24T19:15:00Z","v":19980,"vw":24.223933},{"c":24.165,"h":24.2,"l":24.135,"n":569,"o":24.195,"t":"2026-09-24T19:30:00Z","v":17276,"vw":24.164309},{"c":24.19,"h":24.3,"l":24.125,"n":2243,"o":24.18,"t":"2026-09-24T19:45:00Z","v":93363,"vw":24.207739},{"c":23.4608,"h":24.19,"l":23.4608,"n":27,"o":24.19,"t":"2026-09-24T20:00:00Z","v":116111,"vw":24.185138},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-09-24T20:30:00Z","v":200,"vw":24.5},{"c":24.18,"h":24.18,"l":24.18,"n":3,"o":24.18,"t":"2026-09-24T21:15:00Z","v":500,"vw":24.18},{"c":24.47,"h":24.47,"l":24.33,"n":14,"o":24.47,"t":"2026-09-25T08:00:00Z","v":957,"vw":24.431176},{"c":24.7,"h":24.7,"l":24.5212,"n":16,"o":24.5212,"t":"2026-09-25T12:30:00Z","v":1302,"vw":24.565945},{"c":24.85,"h":24.85,"l":24.85,"n":3,"o":24.85,"t":"2026-09-25T13:15:00Z","v":371,"vw":24.85},{"c":24.85,"h":24.98,"l":24.49,"n":407,"o":24.6,"t":"2026-09-25T13:30:00Z","v":23102,"vw":24.808138},{"c":24.76,"h":24.9322,"l":24.7278,"n":234,"o":24.78,"t":"2026-09-25T13:45:00Z","v":14995,"vw":24.81021},{"c":24.55,"h":24.8,"l":24.55,"n":315,"o":24.75,"t":"2026-09-25T14:00:00Z","v":11185,"vw":24.695671},{"c":24.37,"h":24.51,"l":24.32,"n":278,"o":24.5,"t":"2026-09-25T14:15:00Z","v":13502,"vw":24.402529},{"c":24.175,"h":24.31,"l":24.07,"n":302,"o":24.305,"t":"2026-09-25T14:30:00Z","v":8684,"vw":24.207888},{"c":24.26,"h":24.36,"l":24.195,"n":225,"o":24.25,"t":"2026-09-25T14:45:00Z","v":6855,"vw":24.270518},{"c":24.25,"h":24.43,"l":24.25,"n":287,"o":24.265,"t":"2026-09-25T15:00:00Z","v":8549,"vw":24.354811},{"c":24.21,"h":24.31,"l":24.1925,"n":319,"o":24.25,"t":"2026-09-25T15:15:00Z","v":16317,"vw":24.249831},{"c":24.07,"h":24.345,"l":24.07,"n":335,"o":24.26,"t":"2026-09-25T15:30:00Z","v":16748,"vw":24.224488},{"c":24.13,"h":24.155,"l":23.96,"n":433,"o":24.01,"t":"2026-09-25T15:45:00Z","v":17735,"vw":24.125458},{"c":24.135,"h":24.475,"l":24.125,"n":1146,"o":24.15,"t":"2026-09-25T16:00:00Z","v":78304,"vw":24.214177},{"c":24.185,"h":24.2,"l":24.07,"n":273,"o":24.13,"t":"2026-09-25T16:15:00Z","v":10598,"vw":24.13688},{"c":24.1,"h":24.185,"l":24.08,"n":169,"o":24.1757,"t":"2026-09-25T16:30:00Z","v":5800,"vw":24.136064},{"c":24.06,"h":24.115,"l":24.03,"n":176,"o":24.115,"t":"2026-09-25T16:45:00Z","v":5572,"vw":24.067625},{"c":24.05,"h":24.115,"l":24,"n":292,"o":24.06,"t":"2026-09-25T17:00:00Z","v":10342,"vw":24.041755},{"c":24.02,"h":24.1,"l":24.02,"n":215,"o":24.085,"t":"2026-09-25T17:15:00Z","v":6210,"vw":24.071175},{"c":24.06,"h":24.06,"l":23.91,"n":197,"o":24,"t":"2026-09-25T17:30:00Z","v":4709,"vw":23.987696},{"c":24.12,"h":24.12,"l":24.06,"n":214,"o":24.06,"t":"2026-09-25T17:45:00Z","v":6869,"vw":24.09209},{"c":24.155,"h":24.155,"l":24.05,"n":260,"o":24.09,"t":"2026-09-25T18:00:00Z","v":13269,"vw":24.110272},{"c":24.005,"h":24.19,"l":23.99,"n":338,"o":24.15,"t":"2026-09-25T18:15:00Z","v":10543,"vw":24.08566},{"c":24.03,"h":24.04,"l":23.9601,"n":213,"o":23.9601,"t":"2026-09-25T18:30:00Z","v":5664,"vw":24.012405},{"c":23.98,"h":24.03,"l":23.98,"n":182,"o":24.03,"t":"2026-09-25T18:45:00Z","v":4334,"vw":24.01407},{"c":24.065,"h":24.09,"l":23.9701,"n":349,"o":24,"t":"2026-09-25T19:00:00Z","v":10382,"vw":24.052088},{"c":24,"h":24.0842,"l":23.99,"n":373,"o":24.07,"t":"2026-09-25T19:15:00Z","v":10534,"vw":24.030031},{"c":24.03,"h":24.05,"l":23.95,"n":625,"o":24.01,"t":"2026-09-25T19:30:00Z","v":19874,"vw":24.006459},{"c":23.88,"h":24.115,"l":23.82,"n":1892,"o":24.04,"t":"2026-09-25T19:45:00Z","v":128841,"vw":23.919808},{"c":23.89,"h":23.89,"l":23.89,"n":22,"o":23.89,"t":"2026-09-25T20:00:00Z","v":85919,"vw":23.89},{"c":23.1847,"h":23.1847,"l":23.1847,"n":1,"o":23.1847,"t":"2026-09-28T11:15:00Z","v":310,"vw":23.1847},{"c":23.18,"h":23.18,"l":23.18,"n":1,"o":23.18,"t":"2026-09-28T13:15:00Z","v":400,"vw":23.18},{"c":23.34,"h":23.702,"l":23.27,"n":322,"o":23.535,"t":"2026-09-28T13:30:00Z","v":20846,"vw":23.452512},{"c":23.465,"h":23.465,"l":23.18,"n":189,"o":23.24,"t":"2026-09-28T13:45:00Z","v":9049,"vw":23.33056},{"c":23.1299,"h":23.42,"l":22.89,"n":458,"o":23.39,"t":"2026-09-28T14:00:00Z","v":17736,"vw":23.150098},{"c":23.0047,"h":23.1299,"l":22.91,"n":272,"o":22.91,"t":"2026-09-28T14:15:00Z","v":11801,"vw":23.025551},{"c":22.71,"h":22.995,"l":22.652,"n":360,"o":22.975,"t":"2026-09-28T14:30:00Z","v":12057,"vw":22.859389},{"c":22.65,"h":22.7106,"l":22.54,"n":352,"o":22.7,"t":"2026-09-28T14:45:00Z","v":11780,"vw":22.629139},{"c":22.8,"h":22.875,"l":22.66,"n":328,"o":22.66,"t":"2026-09-28T15:00:00Z","v":12800,"vw":22.766858},{"c":23.03,"h":23.03,"l":22.745,"n":263,"o":22.76,"t":"2026-09-28T15:15:00Z","v":7783,"vw":22.826374},{"c":22.98,"h":23.03,"l":22.9698,"n":167,"o":23.03,"t":"2026-09-28T15:30:00Z","v":3528,"vw":22.99968},{"c":22.92,"h":23.04,"l":22.84,"n":445,"o":22.96,"t":"2026-09-28T15:45:00Z","v":18504,"vw":22.963976},{"c":22.96,"h":23.03,"l":22.795,"n":303,"o":22.92,"t":"2026-09-28T16:00:00Z","v":12781,"vw":22.89088},{"c":23.51,"h":23.51,"l":22.985,"n":299,"o":22.985,"t":"2026-09-28T16:15:00Z","v":15551,"vw":23.215249},{"c":23.045,"h":23.34,"l":23.045,"n":323,"o":23.31,"t":"2026-09-28T16:30:00Z","v":9598,"vw":23.201745},{"c":23.02,"h":23.14,"l":22.96,"n":109,"o":23.08,"t":"2026-09-28T16:45:00Z","v":4504,"vw":23.041773},{"c":23.2,"h":23.24,"l":22.905,"n":440,"o":22.96,"t":"2026-09-28T17:00:00Z","v":14145,"vw":23.053701},{"c":23.17,"h":23.24,"l":23.03,"n":282,"o":23.24,"t":"2026-09-28T17:15:00Z","v":9839,"vw":23.128096},{"c":23.165,"h":23.225,"l":23.13,"n":249,"o":23.17,"t":"2026-09-28T17:30:00Z","v":6378,"vw":23.193374},{"c":23.16,"h":23.23,"l":23.16,"n":191,"o":23.19,"t":"2026-09-28T17:45:00Z","v":4267,"vw":23.176032},{"c":23.2,"h":23.255,"l":23.122,"n":293,"o":23.17,"t":"2026-09-28T18:00:00Z","v":9119,"vw":23.194272},{"c":23.12,"h":23.2,"l":23.1149,"n":253,"o":23.195,"t":"2026-09-28T18:15:00Z","v":9250,"vw":23.164102},{"c":23.08,"h":23.16,"l":23.08,"n":182,"o":23.12,"t":"2026-09-28T18:30:00Z","v":5399,"vw":23.125216},{"c":23.15,"h":23.15,"l":23.03,"n":345,"o":23.08,"t":"2026-09-28T18:45:00Z","v":13994,"vw":23.073328},{"c":23.075,"h":23.14,"l":23.04,"n":342,"o":23.1,"t":"2026-09-28T19:00:00Z","v":14345,"vw":23.086304},{"c":23.17,"h":23.185,"l":23.035,"n":457,"o":23.07,"t":"2026-09-28T19:15:00Z","v":16274,"vw":23.116946},{"c":23.09,"h":23.2,"l":23.09,"n":595,"o":23.15,"t":"2026-09-28T19:30:00Z","v":20471,"vw":23.143459},{"c":23.12,"h":23.21,"l":23,"n":1857,"o":23.1,"t":"2026-09-28T19:45:00Z","v":73808,"vw":23.104731},{"c":23.12,"h":23.12,"l":23.12,"n":34,"o":23.12,"t":"2026-09-28T20:00:00Z","v":94460,"vw":23.12},{"c":23.26,"h":23.26,"l":23.15,"n":5,"o":23.15,"t":"2026-09-29T13:15:00Z","v":346,"vw":23.215285},{"c":23.205,"h":23.455,"l":23.1,"n":317,"o":23.45,"t":"2026-09-29T13:30:00Z","v":22007,"vw":23.292162},{"c":23.27,"h":23.41,"l":23.09,"n":103,"o":23.145,"t":"2026-09-29T13:45:00Z","v":5703,"vw":23.256638},{"c":23.1167,"h":23.285,"l":23.01,"n":190,"o":23.285,"t":"2026-09-29T14:00:00Z","v":9475,"vw":23.156534},{"c":22.96,"h":23.11,"l":22.96,"n":410,"o":23.05,"t":"2026-09-29T14:15:00Z","v":16208,"vw":23.063763},{"c":23.03,"h":23.04,"l":22.9,"n":290,"o":23,"t":"2026-09-29T14:30:00Z","v":12034,"vw":22.96662},{"c":23.12,"h":23.16,"l":23.01,"n":259,"o":23.01,"t":"2026-09-29T14:45:00Z","v":14161,"vw":23.055971},{"c":23.08,"h":23.1499,"l":23.03,"n":325,"o":23.09,"t":"2026-09-29T15:00:00Z","v":10770,"vw":23.095516},{"c":22.905,"h":23.14,"l":22.88,"n":369,"o":23.12,"t":"2026-09-29T15:15:00Z","v":13594,"vw":22.991795},{"c":23.08,"h":23.0951,"l":22.94,"n":259,"o":22.94,"t":"2026-09-29T15:30:00Z","v":9564,"vw":23.011602},{"c":23.115,"h":23.22,"l":23.06,"n":379,"o":23.09,"t":"2026-09-29T15:45:00Z","v":10817,"vw":23.134941},{"c":23,"h":23.15,"l":23,"n":253,"o":23.15,"t":"2026-09-29T16:00:00Z","v":8427,"vw":23.042587},{"c":23.11,"h":23.11,"l":23.005,"n":208,"o":23.005,"t":"2026-09-29T16:15:00Z","v":6944,"vw":23.073604},{"c":23.045,"h":23.1,"l":23.045,"n":146,"o":23.1,"t":"2026-09-29T16:30:00Z","v":3869,"vw":23.072},{"c":22.96,"h":23.025,"l":22.96,"n":160,"o":23,"t":"2026-09-29T16:45:00Z","v":4606,"vw":22.99421},{"c":23.04,"h":23.05,"l":22.975,"n":206,"o":22.975,"t":"2026-09-29T17:00:00Z","v":6151,"vw":23.004027},{"c":23.09,"h":23.09,"l":23.02,"n":168,"o":23.02,"t":"2026-09-29T17:15:00Z","v":3951,"vw":23.044444},{"c":23.12,"h":23.13,"l":23.05,"n":265,"o":23.085,"t":"2026-09-29T17:30:00Z","v":7664,"vw":23.089075},{"c":23.05,"h":23.115,"l":23.05,"n":202,"o":23.115,"t":"2026-09-29T17:45:00Z","v":6096,"vw":23.070426},{"c":23.152,"h":23.175,"l":23.07,"n":265,"o":23.07,"t":"2026-09-29T18:00:00Z","v":8155,"vw":23.144162},{"c":23.1,"h":23.155,"l":23.09,"n":229,"o":23.155,"t":"2026-09-29T18:15:00Z","v":7455,"vw":23.121317},{"c":23.1,"h":23.13,"l":23.02,"n":240,"o":23.09,"t":"2026-09-29T18:30:00Z","v":9286,"vw":23.067292},{"c":23.1,"h":23.115,"l":23.08,"n":195,"o":23.09,"t":"2026-09-29T18:45:00Z","v":6968,"vw":23.098761},{"c":23.1,"h":23.13,"l":23.0701,"n":303,"o":23.095,"t":"2026-09-29T19:00:00Z","v":9058,"vw":23.10785},{"c":23.17,"h":23.17,"l":23.1,"n":381,"o":23.1,"t":"2026-09-29T19:15:00Z","v":12040,"vw":23.121684},{"c":23.12,"h":23.2,"l":23.11,"n":571,"o":23.15,"t":"2026-09-29T19:30:00Z","v":23491,"vw":23.150542},{"c":23.26,"h":23.29,"l":23.095,"n":1583,"o":23.11,"t":"2026-09-29T19:45:00Z","v":68286,"vw":23.223968},{"c":23.26,"h":23.26,"l":23.26,"n":22,"o":23.26,"t":"2026-09-29T20:00:00Z","v":89267,"vw":23.26},{"c":23.24,"h":23.24,"l":23.24,"n":13,"o":23.24,"t":"2026-09-29T23:45:00Z","v":1000,"vw":23.24},{"c":23.08,"h":23.08,"l":23.08,"n":2,"o":23.08,"t":"2026-09-30T08:00:00Z","v":356,"vw":23.08},{"c":23.24,"h":23.24,"l":23.24,"n":7,"o":23.24,"t":"2026-09-30T12:30:00Z","v":422,"vw":23.24},{"c":23.41,"h":23.41,"l":23.24,"n":13,"o":23.24,"t":"2026-09-30T12:45:00Z","v":464,"vw":23.363791},{"c":23.31,"h":23.57,"l":23.035,"n":246,"o":23.53,"t":"2026-09-30T13:30:00Z","v":25518,"vw":23.395822},{"c":23.2,"h":23.27,"l":23.08,"n":68,"o":23.12,"t":"2026-09-30T13:45:00Z","v":2921,"vw":23.194993},{"c":23.09,"h":23.24,"l":22.8101,"n":176,"o":23.24,"t":"2026-09-30T14:00:00Z","v":12236,"vw":23.000786},{"c":22.87,"h":22.975,"l":22.86,"n":242,"o":22.96,"t":"2026-09-30T14:15:00Z","v":10894,"vw":22.921331},{"c":22.99,"h":23.05,"l":22.75,"n":217,"o":22.88,"t":"2026-09-30T14:30:00Z","v":9631,"vw":22.828795},{"c":23.115,"h":23.13,"l":22.94,"n":166,"o":22.94,"t":"2026-09-30T14:45:00Z","v":4868,"vw":23.047916},{"c":23.14,"h":23.2,"l":23.08,"n":202,"o":23.115,"t":"2026-09-30T15:00:00Z","v":6666,"vw":23.162442},{"c":23.075,"h":23.17,"l":23.035,"n":136,"o":23.16,"t":"2026-09-30T15:15:00Z","v":5649,"vw":23.095791},{"c":23.01,"h":23.065,"l":23.01,"n":99,"o":23.065,"t":"2026-09-30T15:30:00Z","v":3634,"vw":23.040201},{"c":22.95,"h":23.05,"l":22.95,"n":170,"o":23,"t":"2026-09-30T15:45:00Z","v":6805,"vw":23.007714},{"c":22.94,"h":22.99,"l":22.91,"n":249,"o":22.98,"t":"2026-09-30T16:00:00Z","v":12660,"vw":22.94947},{"c":23.06,"h":23.06,"l":22.91,"n":160,"o":22.95,"t":"2026-09-30T16:15:00Z","v":7286,"vw":22.973298},{"c":23.07,"h":23.08,"l":23.03,"n":170,"o":23.05,"t":"2026-09-30T16:30:00Z","v":6313,"vw":23.054596},{"c":23.085,"h":23.09,"l":23.02,"n":146,"o":23.05,"t":"2026-09-30T16:45:00Z","v":9491,"vw":23.037908},{"c":23.17,"h":23.195,"l":23.06,"n":349,"o":23.085,"t":"2026-09-30T17:00:00Z","v":14425,"vw":23.147943},{"c":23.1,"h":23.17,"l":23.08,"n":188,"o":23.17,"t":"2026-09-30T17:15:00Z","v":6793,"vw":23.128652},{"c":23.18,"h":23.205,"l":23.065,"n":135,"o":23.065,"t":"2026-09-30T17:30:00Z","v":7237,"vw":23.170597},{"c":23.23,"h":23.26,"l":23.2,"n":125,"o":23.2,"t":"2026-09-30T17:45:00Z","v":3291,"vw":23.230118},{"c":23.25,"h":23.27,"l":23.21,"n":200,"o":23.21,"t":"2026-09-30T18:00:00Z","v":6295,"vw":23.243404},{"c":23.31,"h":23.33,"l":23.25,"n":274,"o":23.25,"t":"2026-09-30T18:15:00Z","v":7868,"vw":23.290633},{"c":23.42,"h":23.42,"l":23.27,"n":213,"o":23.31,"t":"2026-09-30T18:30:00Z","v":13704,"vw":23.304086},{"c":23.5,"h":23.5,"l":23.42,"n":284,"o":23.42,"t":"2026-09-30T18:45:00Z","v":8458,"vw":23.45977},{"c":23.52,"h":23.55,"l":23.46,"n":231,"o":23.46,"t":"2026-09-30T19:00:00Z","v":5952,"vw":23.52072},{"c":23.55,"h":23.55,"l":23.49,"n":439,"o":23.52,"t":"2026-09-30T19:15:00Z","v":14231,"vw":23.516814},{"c":23.62,"h":23.69,"l":23.53,"n":597,"o":23.54,"t":"2026-09-30T19:30:00Z","v":20877,"vw":23.647059},{"c":23.64,"h":23.74,"l":23.56,"n":1660,"o":23.66,"t":"2026-09-30T19:45:00Z","v":62782,"vw":23.651933},{"c":23.64,"h":23.64,"l":23.64,"n":36,"o":23.64,"t":"2026-09-30T20:00:00Z","v":574278,"vw":23.64},{"c":23.64,"h":23.64,"l":23.63,"n":2,"o":23.63,"t":"2026-09-30T20:15:00Z","v":477,"vw":23.637904},{"c":23.64,"h":23.64,"l":23.63,"n":2,"o":23.63,"t":"2026-09-30T20:30:00Z","v":200,"vw":23.635},{"c":24.03,"h":24.03,"l":24.03,"n":4,"o":24.03,"t":"2026-10-01T08:00:00Z","v":427,"vw":24.03},{"c":24,"h":24,"l":24,"n":7,"o":24,"t":"2026-10-01T08:15:00Z","v":301,"vw":24},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-01T10:45:00Z","v":240,"vw":24},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-01T11:00:00Z","v":398,"vw":24},{"c":23.63,"h":23.965,"l":23.41,"n":508,"o":23.96,"t":"2026-10-01T13:30:00Z","v":38223,"vw":23.742863},{"c":23.84,"h":23.84,"l":23.49,"n":261,"o":23.54,"t":"2026-10-01T13:45:00Z","v":13545,"vw":23.679054},{"c":23.8356,"h":23.8356,"l":23.43,"n":388,"o":23.72,"t":"2026-10-01T14:00:00Z","v":13516,"vw":23.586862},{"c":24.03,"h":24.03,"l":23.7,"n":353,"o":23.85,"t":"2026-10-01T14:15:00Z","v":16635,"vw":23.826208},{"c":23.78,"h":24.08,"l":23.7562,"n":357,"o":23.96,"t":"2026-10-01T14:30:00Z","v":21364,"vw":23.897146},{"c":23.98,"h":24.04,"l":23.72,"n":422,"o":23.725,"t":"2026-10-01T14:45:00Z","v":19828,"vw":23.892749},{"c":23.87,"h":24.01,"l":23.76,"n":393,"o":23.98,"t":"2026-10-01T15:00:00Z","v":15185,"vw":23.863752},{"c":23.8301,"h":23.945,"l":23.755,"n":377,"o":23.885,"t":"2026-10-01T15:15:00Z","v":13019,"vw":23.843778},{"c":23.85,"h":23.85,"l":23.585,"n":498,"o":23.78,"t":"2026-10-01T15:30:00Z","v":17597,"vw":23.721173},{"c":23.83,"h":23.9,"l":23.75,"n":258,"o":23.8,"t":"2026-10-01T15:45:00Z","v":12038,"vw":23.838685},{"c":23.76,"h":24.005,"l":23.72,"n":786,"o":23.83,"t":"2026-10-01T16:00:00Z","v":41782,"vw":23.886634},{"c":23.68,"h":23.86,"l":23.63,"n":673,"o":23.8,"t":"2026-10-01T16:15:00Z","v":33114,"vw":23.735413},{"c":23.625,"h":23.74,"l":23.59,"n":450,"o":23.67,"t":"2026-10-01T16:30:00Z","v":14302,"vw":23.654415},{"c":23.455,"h":23.69,"l":23.455,"n":597,"o":23.63,"t":"2026-10-01T16:45:00Z","v":29476,"vw":23.622631},{"c":23.64,"h":23.675,"l":23.46,"n":380,"o":23.46,"t":"2026-10-01T17:00:00Z","v":14940,"vw":23.561352},{"c":24.05,"h":24.06,"l":23.62,"n":451,"o":23.64,"t":"2026-10-01T17:15:00Z","v":16438,"vw":23.869783},{"c":24.2,"h":24.27,"l":24.02,"n":428,"o":24.07,"t":"2026-10-01T17:30:00Z","v":14779,"vw":24.127826},{"c":23.91,"h":24.21,"l":23.865,"n":428,"o":24.19,"t":"2026-10-01T17:45:00Z","v":15268,"vw":24.011628},{"c":23.73,"h":23.9,"l":23.64,"n":340,"o":23.9,"t":"2026-10-01T18:00:00Z","v":8844,"vw":23.755981},{"c":23.785,"h":23.89,"l":23.75,"n":320,"o":23.75,"t":"2026-10-01T18:15:00Z","v":11647,"vw":23.821042},{"c":23.89,"h":23.91,"l":23.76,"n":244,"o":23.76,"t":"2026-10-01T18:30:00Z","v":8333,"vw":23.844451},{"c":23.86,"h":23.89,"l":23.8,"n":344,"o":23.87,"t":"2026-10-01T18:45:00Z","v":11797,"vw":23.849116},{"c":23.88,"h":23.945,"l":23.785,"n":447,"o":23.845,"t":"2026-10-01T19:00:00Z","v":22409,"vw":23.866271},{"c":23.95,"h":23.99,"l":23.82,"n":650,"o":23.885,"t":"2026-10-01T19:15:00Z","v":24948,"vw":23.915034},{"c":23.95,"h":24.02,"l":23.88,"n":834,"o":23.97,"t":"2026-10-01T19:30:00Z","v":36020,"vw":23.939229},{"c":24.04,"h":24.08,"l":23.95,"n":1959,"o":23.955,"t":"2026-10-01T19:45:00Z","v":93782,"vw":24.008336},{"c":24.01,"h":24.01,"l":24.01,"n":19,"o":24.01,"t":"2026-10-01T20:00:00Z","v":93010,"vw":24.01},{"c":24.51,"h":24.51,"l":24.51,"n":1,"o":24.51,"t":"2026-10-02T08:00:00Z","v":200,"vw":24.51},{"c":24.5,"h":24.51,"l":24.12,"n":13,"o":24.12,"t":"2026-10-02T11:30:00Z","v":1193,"vw":24.296674},{"c":24.82,"h":24.82,"l":24.82,"n":1,"o":24.82,"t":"2026-10-02T12:00:00Z","v":125,"vw":24.82},{"c":24.702,"h":24.702,"l":24.702,"n":1,"o":24.702,"t":"2026-10-02T13:15:00Z","v":200,"vw":24.702},{"c":24.72,"h":25.15,"l":24.65,"n":461,"o":24.82,"t":"2026-10-02T13:30:00Z","v":39669,"vw":24.868196},{"c":24.675,"h":25.02,"l":24.51,"n":349,"o":24.88,"t":"2026-10-02T13:45:00Z","v":20141,"vw":24.74278},{"c":24.75,"h":24.8,"l":24.645,"n":328,"o":24.645,"t":"2026-10-02T14:00:00Z","v":16685,"vw":24.750503},{"c":24.59,"h":24.78,"l":24.485,"n":306,"o":24.72,"t":"2026-10-02T14:15:00Z","v":10660,"vw":24.582466},{"c":24.6,"h":24.715,"l":24.555,"n":339,"o":24.56,"t":"2026-10-02T14:30:00Z","v":14122,"vw":24.622336},{"c":24.58,"h":24.64,"l":24.46,"n":405,"o":24.57,"t":"2026-10-02T14:45:00Z","v":16861,"vw":24.55567},{"c":24.37,"h":24.6,"l":24.27,"n":503,"o":24.53,"t":"2026-10-02T15:00:00Z","v":27933,"vw":24.486735},{"c":24.52,"h":24.56,"l":24.29,"n":494,"o":24.4,"t":"2026-10-02T15:15:00Z","v":21810,"vw":24.374166},{"c":24.65,"h":24.66,"l":24.545,"n":300,"o":24.55,"t":"2026-10-02T15:30:00Z","v":14798,"vw":24.598139},{"c":24.89,"h":24.89,"l":24.64,"n":493,"o":24.665,"t":"2026-10-02T15:45:00Z","v":25988,"vw":24.797212},{"c":24.72,"h":24.86,"l":24.7,"n":286,"o":24.835,"t":"2026-10-02T16:00:00Z","v":11046,"vw":24.772162},{"c":24.555,"h":24.73,"l":24.555,"n":228,"o":24.715,"t":"2026-10-02T16:15:00Z","v":7767,"vw":24.660182},{"c":24.44,"h":24.56,"l":24.44,"n":214,"o":24.545,"t":"2026-10-02T16:30:00Z","v":8427,"vw":24.507297},{"c":24.5,"h":24.52,"l":24.39,"n":230,"o":24.45,"t":"2026-10-02T16:45:00Z","v":9521,"vw":24.450827},{"c":24.43,"h":24.56,"l":24.425,"n":209,"o":24.5,"t":"2026-10-02T17:00:00Z","v":6369,"vw":24.508689},{"c":24.31,"h":24.435,"l":24.31,"n":160,"o":24.435,"t":"2026-10-02T17:15:00Z","v":4962,"vw":24.373435},{"c":24.44,"h":24.44,"l":24.27,"n":199,"o":24.27,"t":"2026-10-02T17:30:00Z","v":10744,"vw":24.342367},{"c":24.52,"h":24.53,"l":24.435,"n":192,"o":24.435,"t":"2026-10-02T17:45:00Z","v":6815,"vw":24.483069},{"c":24.61,"h":24.62,"l":24.44,"n":226,"o":24.47,"t":"2026-10-02T18:00:00Z","v":7727,"vw":24.526815},{"c":24.35,"h":24.575,"l":24.33,"n":413,"o":24.575,"t":"2026-10-02T18:15:00Z","v":27817,"vw":24.465598},{"c":24.405,"h":24.43,"l":24.3527,"n":285,"o":24.37,"t":"2026-10-02T18:30:00Z","v":11202,"vw":24.395839},{"c":24.485,"h":24.485,"l":24.35,"n":600,"o":24.39,"t":"2026-10-02T18:45:00Z","v":24884,"vw":24.409168},{"c":24.565,"h":24.57,"l":24.48,"n":497,"o":24.485,"t":"2026-10-02T19:00:00Z","v":14571,"vw":24.510979},{"c":24.675,"h":24.73,"l":24.56,"n":551,"o":24.57,"t":"2026-10-02T19:15:00Z","v":20352,"vw":24.625366},{"c":24.77,"h":24.825,"l":24.675,"n":876,"o":24.675,"t":"2026-10-02T19:30:00Z","v":31387,"vw":24.757119},{"c":24.645,"h":24.86,"l":24.645,"n":1897,"o":24.79,"t":"2026-10-02T19:45:00Z","v":89783,"vw":24.725285},{"c":24.66,"h":24.66,"l":24.66,"n":27,"o":24.66,"t":"2026-10-02T20:00:00Z","v":94099,"vw":24.66},{"c":24.56,"h":24.56,"l":24.56,"n":5,"o":24.56,"t":"2026-10-02T20:15:00Z","v":414,"vw":24.56},{"c":24.59,"h":24.59,"l":24.59,"n":2,"o":24.59,"t":"2026-10-02T20:45:00Z","v":606,"vw":24.59},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-10-02T21:15:00Z","v":200,"vw":24.55},{"c":24.83,"h":24.83,"l":24.78,"n":14,"o":24.78,"t":"2026-10-05T08:00:00Z","v":799,"vw":24.820569},{"c":24.66,"h":24.66,"l":24.66,"n":1,"o":24.66,"t":"2026-10-05T08:30:00Z","v":194,"vw":24.66},{"c":24.5,"h":24.5,"l":24.5,"n":4,"o":24.5,"t":"2026-10-05T13:00:00Z","v":132,"vw":24.5},{"c":24.37,"h":24.7,"l":24.071,"n":336,"o":24.7,"t":"2026-10-05T13:30:00Z","v":20178,"vw":24.491102},{"c":24.21,"h":24.21,"l":23.99,"n":324,"o":24.17,"t":"2026-10-05T13:45:00Z","v":17555,"vw":24.035192},{"c":24.27,"h":24.29,"l":24.16,"n":211,"o":24.16,"t":"2026-10-05T14:00:00Z","v":8964,"vw":24.225185},{"c":24.52,"h":24.52,"l":24.3,"n":160,"o":24.3,"t":"2026-10-05T14:15:00Z","v":6753,"vw":24.413573},{"c":24.44,"h":24.4738,"l":24.2743,"n":250,"o":24.4591,"t":"2026-10-05T14:30:00Z","v":18091,"vw":24.424205},{"c":24.575,"h":24.63,"l":24.46,"n":369,"o":24.47,"t":"2026-10-05T14:45:00Z","v":17196,"vw":24.551702},{"c":24.46,"h":24.575,"l":24.41,"n":208,"o":24.575,"t":"2026-10-05T15:00:00Z","v":14620,"vw":24.469602},{"c":24.46,"h":24.51,"l":24.3925,"n":240,"o":24.45,"t":"2026-10-05T15:15:00Z","v":9316,"vw":24.441492},{"c":24.52,"h":24.52,"l":24.43,"n":51,"o":24.445,"t":"2026-10-05T15:30:00Z","v":2116,"vw":24.463076},{"c":24.455,"h":24.5,"l":24.415,"n":220,"o":24.45,"t":"2026-10-05T15:45:00Z","v":11994,"vw":24.456569},{"c":24.39,"h":24.45,"l":24.39,"n":157,"o":24.43,"t":"2026-10-05T16:00:00Z","v":5142,"vw":24.432091},{"c":24.4,"h":24.43,"l":24.39,"n":252,"o":24.39,"t":"2026-10-05T16:15:00Z","v":9163,"vw":24.408199},{"c":24.44,"h":24.44,"l":24.39,"n":184,"o":24.408,"t":"2026-10-05T16:30:00Z","v":7617,"vw":24.418113},{"c":24.315,"h":24.425,"l":24.31,"n":134,"o":24.4,"t":"2026-10-05T16:45:00Z","v":4030,"vw":24.347711},{"c":24.295,"h":24.35,"l":24.285,"n":190,"o":24.33,"t":"2026-10-05T17:00:00Z","v":12994,"vw":24.300666},{"c":24.23,"h":24.29,"l":24.195,"n":211,"o":24.25,"t":"2026-10-05T17:15:00Z","v":13730,"vw":24.238186},{"c":24.34,"h":24.36,"l":24.25,"n":145,"o":24.25,"t":"2026-10-05T17:30:00Z","v":5828,"vw":24.292436},{"c":24.37,"h":24.42,"l":24.35,"n":278,"o":24.35,"t":"2026-10-05T17:45:00Z","v":12421,"vw":24.36591},{"c":24.27,"h":24.37,"l":24.26,"n":164,"o":24.36,"t":"2026-10-05T18:00:00Z","v":5477,"vw":24.318873},{"c":24.235,"h":24.27,"l":24.215,"n":251,"o":24.26,"t":"2026-10-05T18:15:00Z","v":9795,"vw":24.253816},{"c":24.3,"h":24.33,"l":24.25,"n":255,"o":24.26,"t":"2026-10-05T18:30:00Z","v":10043,"vw":24.293888},{"c":24.215,"h":24.31,"l":24.21,"n":242,"o":24.28,"t":"2026-10-05T18:45:00Z","v":13210,"vw":24.27363},{"c":24.215,"h":24.24,"l":24.1601,"n":228,"o":24.24,"t":"2026-10-05T19:00:00Z","v":7362,"vw":24.217684},{"c":24.24,"h":24.255,"l":24.18,"n":325,"o":24.21,"t":"2026-10-05T19:15:00Z","v":12203,"vw":24.225501},{"c":24.31,"h":24.35,"l":24.24,"n":471,"o":24.26,"t":"2026-10-05T19:30:00Z","v":17395,"vw":24.300474},{"c":23.98,"h":24.32,"l":23.855,"n":3359,"o":24.31,"t":"2026-10-05T19:45:00Z","v":264075,"vw":24.027169},{"c":23.97,"h":23.99,"l":23.97,"n":23,"o":23.99,"t":"2026-10-05T20:00:00Z","v":226172,"vw":23.970018},{"c":23.97,"h":23.97,"l":23.97,"n":1,"o":23.97,"t":"2026-10-05T20:30:00Z","v":100,"vw":23.97},{"c":23.97,"h":23.97,"l":23.97,"n":1,"o":23.97,"t":"2026-10-05T21:45:00Z","v":100,"vw":23.97},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-05T22:45:00Z","v":222,"vw":23.5},{"c":23.97,"h":23.97,"l":23.9523,"n":3,"o":23.9523,"t":"2026-10-05T23:15:00Z","v":455,"vw":23.960022},{"c":24.8235,"h":24.8235,"l":24.8235,"n":1,"o":24.8235,"t":"2026-10-06T11:00:00Z","v":100,"vw":24.8235},{"c":24.41,"h":24.57,"l":24.41,"n":8,"o":24.57,"t":"2026-10-06T11:30:00Z","v":249,"vw":24.480083},{"c":24.43,"h":24.43,"l":24.43,"n":1,"o":24.43,"t":"2026-10-06T11:45:00Z","v":142,"vw":24.43},{"c":24.21,"h":24.21,"l":24.05,"n":10,"o":24.05,"t":"2026-10-06T12:45:00Z","v":800,"vw":24.115779},{"c":24,"h":24.05,"l":24,"n":18,"o":24,"t":"2026-10-06T13:00:00Z","v":1307,"vw":24.0125},{"c":23.982,"h":24.37,"l":23.87,"n":378,"o":24.37,"t":"2026-10-06T13:30:00Z","v":21464,"vw":24.181313},{"c":23.86,"h":23.94,"l":23.765,"n":224,"o":23.7939,"t":"2026-10-06T13:45:00Z","v":8578,"vw":23.848489},{"c":23.9,"h":24.1,"l":23.845,"n":288,"o":23.86,"t":"2026-10-06T14:00:00Z","v":12239,"vw":23.957631},{"c":24.03,"h":24.18,"l":23.93,"n":310,"o":23.93,"t":"2026-10-06T14:15:00Z","v":10187,"vw":24.007594},{"c":24.06,"h":24.12,"l":23.91,"n":246,"o":24.04,"t":"2026-10-06T14:30:00Z","v":10129,"vw":24.003012},{"c":24.24,"h":24.29,"l":24.02,"n":266,"o":24.1,"t":"2026-10-06T14:45:00Z","v":10639,"vw":24.102484},{"c":24.3,"h":24.37,"l":24.23,"n":251,"o":24.24,"t":"2026-10-06T15:00:00Z","v":10659,"vw":24.301146},{"c":24.155,"h":24.3389,"l":24.155,"n":219,"o":24.3389,"t":"2026-10-06T15:15:00Z","v":6742,"vw":24.263383},{"c":24.02,"h":24.16,"l":24,"n":260,"o":24.12,"t":"2026-10-06T15:30:00Z","v":13360,"vw":24.03354},{"c":24.01,"h":24.05,"l":23.99,"n":194,"o":24.03,"t":"2026-10-06T15:45:00Z","v":5200,"vw":24.021778},{"c":23.92,"h":24.03,"l":23.86,"n":358,"o":23.985,"t":"2026-10-06T16:00:00Z","v":15386,"vw":23.944584},{"c":24.01,"h":24.04,"l":23.9301,"n":185,"o":23.94,"t":"2026-10-06T16:15:00Z","v":6870,"vw":23.972805},{"c":24.03,"h":24.0666,"l":24,"n":187,"o":24.03,"t":"2026-10-06T16:30:00Z","v":6405,"vw":24.045537},{"c":24.0481,"h":24.07,"l":24.0481,"n":61,"o":24.05,"t":"2026-10-06T16:45:00Z","v":2066,"vw":24.057119},{"c":24.025,"h":24.07,"l":23.9642,"n":237,"o":24.0251,"t":"2026-10-06T17:00:00Z","v":8301,"vw":24.021966},{"c":24.11,"h":24.14,"l":24.02,"n":164,"o":24.03,"t":"2026-10-06T17:15:00Z","v":5865,"vw":24.107932},{"c":24.22,"h":24.235,"l":24.115,"n":136,"o":24.115,"t":"2026-10-06T17:30:00Z","v":5078,"vw":24.173681},{"c":24.14,"h":24.22,"l":24.1208,"n":190,"o":24.22,"t":"2026-10-06T17:45:00Z","v":5191,"vw":24.179352},{"c":24.225,"h":24.2351,"l":24.16,"n":134,"o":24.16,"t":"2026-10-06T18:00:00Z","v":7946,"vw":24.196873},{"c":24.215,"h":24.29,"l":24.215,"n":130,"o":24.22,"t":"2026-10-06T18:15:00Z","v":4411,"vw":24.240585},{"c":24.3129,"h":24.335,"l":24.19,"n":203,"o":24.19,"t":"2026-10-06T18:30:00Z","v":7497,"vw":24.269377},{"c":24.375,"h":24.39,"l":24.31,"n":375,"o":24.335,"t":"2026-10-06T18:45:00Z","v":11477,"vw":24.354069},{"c":24.36,"h":24.39,"l":24.35,"n":329,"o":24.37,"t":"2026-10-06T19:00:00Z","v":7646,"vw":24.367763},{"c":24.25,"h":24.37,"l":24.25,"n":469,"o":24.36,"t":"2026-10-06T19:15:00Z","v":14067,"vw":24.313743},{"c":24.1,"h":24.2464,"l":24.05,"n":790,"o":24.24,"t":"2026-10-06T19:30:00Z","v":27935,"vw":24.113548},{"c":24.09,"h":24.28,"l":24.07,"n":2122,"o":24.08,"t":"2026-10-06T19:45:00Z","v":124830,"vw":24.134521},{"c":24.13,"h":24.13,"l":24.13,"n":38,"o":24.13,"t":"2026-10-06T20:00:00Z","v":82510,"vw":24.13},{"c":24.532,"h":24.532,"l":24.532,"n":1,"o":24.532,"t":"2026-10-06T23:30:00Z","v":319,"vw":24.532},{"c":24.1,"h":24.1,"l":23.8,"n":4,"o":23.8,"t":"2026-10-07T08:00:00Z","v":244,"vw":23.963636},{"c":23.84,"h":23.84,"l":23.84,"n":2,"o":23.84,"t":"2026-10-07T09:15:00Z","v":150,"vw":23.84},{"c":23.4,"h":23.75,"l":23.4,"n":62,"o":23.58,"t":"2026-10-07T11:00:00Z","v":11019,"vw":23.550996},{"c":23.55,"h":23.55,"l":23.55,"n":7,"o":23.55,"t":"2026-10-07T11:30:00Z","v":305,"vw":23.55},{"c":23.1071,"h":23.1071,"l":23.1071,"n":1,"o":23.1071,"t":"2026-10-07T11:45:00Z","v":100,"vw":23.1071},{"c":23.45,"h":23.73,"l":23.45,"n":37,"o":23.73,"t":"2026-10-07T12:30:00Z","v":6021,"vw":23.604016},{"c":23.38,"h":23.38,"l":23.38,"n":2,"o":23.38,"t":"2026-10-07T13:15:00Z","v":108,"vw":23.38},{"c":23.55,"h":23.55,"l":23.15,"n":328,"o":23.39,"t":"2026-10-07T13:30:00Z","v":29220,"vw":23.344958},{"c":23.53,"h":23.55,"l":23.3001,"n":110,"o":23.55,"t":"2026-10-07T13:45:00Z","v":4714,"vw":23.412117},{"c":23.395,"h":23.585,"l":23.395,"n":47,"o":23.48,"t":"2026-10-07T14:00:00Z","v":2637,"vw":23.482636},{"c":23.435,"h":23.51,"l":23.4,"n":189,"o":23.43,"t":"2026-10-07T14:15:00Z","v":6156,"vw":23.44362},{"c":23.58,"h":23.58,"l":23.43,"n":204,"o":23.43,"t":"2026-10-07T14:30:00Z","v":5765,"vw":23.526406},{"c":23.41,"h":23.52,"l":23.2801,"n":95,"o":23.52,"t":"2026-10-07T14:45:00Z","v":2750,"vw":23.407673},{"c":23.38,"h":23.42,"l":23.32,"n":164,"o":23.335,"t":"2026-10-07T15:00:00Z","v":5529,"vw":23.354678},{"c":23.36,"h":23.4,"l":23.33,"n":89,"o":23.37,"t":"2026-10-07T15:15:00Z","v":1963,"vw":23.365625},{"c":23.43,"h":23.465,"l":23.31,"n":189,"o":23.32,"t":"2026-10-07T15:30:00Z","v":7419,"vw":23.389343},{"c":23.46,"h":23.48,"l":23.42,"n":167,"o":23.455,"t":"2026-10-07T15:45:00Z","v":4289,"vw":23.444565},{"c":23.49,"h":23.51,"l":23.41,"n":216,"o":23.42,"t":"2026-10-07T16:00:00Z","v":9355,"vw":23.46053},{"c":23.26,"h":23.48,"l":23.255,"n":763,"o":23.48,"t":"2026-10-07T16:15:00Z","v":77238,"vw":23.333181},{"c":23.41,"h":23.42,"l":23.25,"n":242,"o":23.26,"t":"2026-10-07T16:30:00Z","v":14727,"vw":23.30163},{"c":23.37,"h":23.41,"l":23.3501,"n":104,"o":23.38,"t":"2026-10-07T16:45:00Z","v":4452,"vw":23.376447},{"c":23.63,"h":23.65,"l":23.4,"n":369,"o":23.4,"t":"2026-10-07T17:00:00Z","v":28185,"vw":23.600286},{"c":23.64,"h":23.64,"l":23.59,"n":76,"o":23.59,"t":"2026-10-07T17:15:00Z","v":7732,"vw":23.620786},{"c":23.56,"h":23.615,"l":23.535,"n":133,"o":23.615,"t":"2026-10-07T17:30:00Z","v":4773,"vw":23.564575},{"c":23.466,"h":23.55,"l":23.42,"n":142,"o":23.55,"t":"2026-10-07T17:45:00Z","v":4690,"vw":23.480085},{"c":23.42,"h":23.49,"l":23.415,"n":162,"o":23.465,"t":"2026-10-07T18:00:00Z","v":5270,"vw":23.439113},{"c":23.45,"h":23.45,"l":23.4151,"n":104,"o":23.43,"t":"2026-10-07T18:15:00Z","v":3507,"vw":23.433001},{"c":23.35,"h":23.45,"l":23.29,"n":245,"o":23.445,"t":"2026-10-07T18:30:00Z","v":14208,"vw":23.390445},{"c":23.45,"h":23.45,"l":23.36,"n":320,"o":23.36,"t":"2026-10-07T18:45:00Z","v":33605,"vw":23.426192},{"c":23.44,"h":23.51,"l":23.38,"n":367,"o":23.4501,"t":"2026-10-07T19:00:00Z","v":24579,"vw":23.476062},{"c":23.405,"h":23.45,"l":23.36,"n":305,"o":23.45,"t":"2026-10-07T19:15:00Z","v":8983,"vw":23.404465},{"c":23.39,"h":23.48,"l":23.37,"n":537,"o":23.39,"t":"2026-10-07T19:30:00Z","v":13616,"vw":23.432782},{"c":23.43,"h":23.43,"l":23.28,"n":1651,"o":23.39,"t":"2026-10-07T19:45:00Z","v":76782,"vw":23.362909},{"c":23.4,"h":23.4,"l":23.4,"n":38,"o":23.4,"t":"2026-10-07T20:00:00Z","v":65581,"vw":23.4},{"c":23.86,"h":23.86,"l":23.86,"n":1,"o":23.86,"t":"2026-10-07T20:45:00Z","v":100,"vw":23.86},{"c":23.11,"h":23.3,"l":23.07,"n":68,"o":23.07,"t":"2026-10-08T08:00:00Z","v":6165,"vw":23.274103},{"c":23,"h":23.01,"l":23,"n":8,"o":23,"t":"2026-10-08T09:00:00Z","v":1574,"vw":23.000638},{"c":23.01,"h":23.01,"l":23.01,"n":1,"o":23.01,"t":"2026-10-08T10:30:00Z","v":112,"vw":23.01},{"c":22.8,"h":22.8683,"l":22.8,"n":18,"o":22.8683,"t":"2026-10-08T11:00:00Z","v":1357,"vw":22.813368},{"c":22.6,"h":22.94,"l":22.42,"n":7,"o":22.42,"t":"2026-10-08T11:30:00Z","v":901,"vw":22.685122},{"c":22.85,"h":22.85,"l":22.8,"n":15,"o":22.8,"t":"2026-10-08T12:00:00Z","v":1963,"vw":22.823089},{"c":22.82,"h":22.82,"l":22.82,"n":2,"o":22.82,"t":"2026-10-08T12:30:00Z","v":600,"vw":22.82},{"c":22.82,"h":22.82,"l":22.82,"n":2,"o":22.82,"t":"2026-10-08T12:45:00Z","v":300,"vw":22.82},{"c":22.85,"h":22.91,"l":22.8,"n":33,"o":22.91,"t":"2026-10-08T13:00:00Z","v":2148,"vw":22.87775},{"c":22.9,"h":22.9,"l":22.9,"n":8,"o":22.9,"t":"2026-10-08T13:15:00Z","v":265,"vw":22.9},{"c":22.7,"h":22.87,"l":22.5001,"n":234,"o":22.7,"t":"2026-10-08T13:30:00Z","v":18132,"vw":22.731324},{"c":22.77,"h":22.77,"l":22.51,"n":288,"o":22.6914,"t":"2026-10-08T13:45:00Z","v":22769,"vw":22.664016},{"c":22.895,"h":22.93,"l":22.74,"n":165,"o":22.74,"t":"2026-10-08T14:00:00Z","v":7404,"vw":22.862992},{"c":23.435,"h":23.435,"l":22.895,"n":265,"o":22.895,"t":"2026-10-08T14:15:00Z","v":10178,"vw":23.076842},{"c":23.355,"h":23.44,"l":23.26,"n":340,"o":23.37,"t":"2026-10-08T14:30:00Z","v":12837,"vw":23.339667},{"c":23.225,"h":23.27,"l":23.215,"n":136,"o":23.22,"t":"2026-10-08T14:45:00Z","v":10869,"vw":23.224885},{"c":22.99,"h":23.27,"l":22.95,"n":450,"o":23.23,"t":"2026-10-08T15:00:00Z","v":15374,"vw":23.088172},{"c":23.225,"h":23.225,"l":22.94,"n":510,"o":22.94,"t":"2026-10-08T15:15:00Z","v":19395,"vw":23.042918},{"c":23.1151,"h":23.14,"l":23.03,"n":190,"o":23.14,"t":"2026-10-08T15:30:00Z","v":7346,"vw":23.06048},{"c":23.12,"h":23.19,"l":23.0964,"n":150,"o":23.15,"t":"2026-10-08T15:45:00Z","v":4383,"vw":23.1636},{"c":23.22,"h":23.22,"l":23.12,"n":250,"o":23.135,"t":"2026-10-08T16:00:00Z","v":6318,"vw":23.170964},{"c":23.35,"h":23.45,"l":23.25,"n":352,"o":23.25,"t":"2026-10-08T16:15:00Z","v":10271,"vw":23.347883},{"c":23.225,"h":23.37,"l":23.22,"n":523,"o":23.37,"t":"2026-10-08T16:30:00Z","v":34035,"vw":23.306398},{"c":22.785,"h":23.2,"l":22.75,"n":544,"o":23.2,"t":"2026-10-08T16:45:00Z","v":24506,"vw":22.919117},{"c":22.82,"h":22.82,"l":22.6,"n":487,"o":22.77,"t":"2026-10-08T17:00:00Z","v":16046,"vw":22.677616},{"c":22.695,"h":22.79,"l":22.575,"n":549,"o":22.79,"t":"2026-10-08T17:15:00Z","v":39461,"vw":22.643369},{"c":22.775,"h":22.855,"l":22.71,"n":356,"o":22.71,"t":"2026-10-08T17:30:00Z","v":12204,"vw":22.783474},{"c":22.88,"h":22.9,"l":22.74,"n":424,"o":22.78,"t":"2026-10-08T17:45:00Z","v":13134,"vw":22.82686},{"c":22.895,"h":22.895,"l":22.755,"n":339,"o":22.885,"t":"2026-10-08T18:00:00Z","v":10500,"vw":22.844479},{"c":23.1,"h":23.185,"l":22.91,"n":433,"o":22.91,"t":"2026-10-08T18:15:00Z","v":10210,"vw":23.044448},{"c":22.855,"h":23.095,"l":22.855,"n":532,"o":23.095,"t":"2026-10-08T18:30:00Z","v":24407,"vw":22.979079},{"c":22.87,"h":22.87,"l":22.805,"n":215,"o":22.822,"t":"2026-10-08T18:45:00Z","v":10711,"vw":22.830331},{"c":22.87,"h":22.87,"l":22.77,"n":684,"o":22.8325,"t":"2026-10-08T19:00:00Z","v":61828,"vw":22.820045},{"c":22.84,"h":22.98,"l":22.82,"n":534,"o":22.84,"t":"2026-10-08T19:15:00Z","v":26014,"vw":22.882347},{"c":22.67,"h":22.88,"l":22.61,"n":685,"o":22.845,"t":"2026-10-08T19:30:00Z","v":32693,"vw":22.723855},{"c":22.82,"h":22.88,"l":22.56,"n":1839,"o":22.64,"t":"2026-10-08T19:45:00Z","v":61242,"vw":22.757194},{"c":22.84,"h":22.84,"l":22.84,"n":24,"o":22.84,"t":"2026-10-08T20:00:00Z","v":76227,"vw":22.84},{"c":23.29,"h":23.29,"l":23.29,"n":2,"o":23.29,"t":"2026-10-08T21:00:00Z","v":421,"vw":23.29},{"c":23.26,"h":23.26,"l":23.14,"n":7,"o":23.15,"t":"2026-10-09T08:00:00Z","v":667,"vw":23.179348},{"c":23.26,"h":23.26,"l":23.26,"n":2,"o":23.26,"t":"2026-10-09T08:15:00Z","v":285,"vw":23.26},{"c":23.34,"h":23.34,"l":23.34,"n":2,"o":23.34,"t":"2026-10-09T09:15:00Z","v":496,"vw":23.34},{"c":23.35,"h":23.35,"l":23.17,"n":31,"o":23.17,"t":"2026-10-09T11:00:00Z","v":3680,"vw":23.245984},{"c":23.3,"h":23.3,"l":23.3,"n":5,"o":23.3,"t":"2026-10-09T11:45:00Z","v":352,"vw":23.3},{"c":23.4,"h":23.4,"l":23.16,"n":25,"o":23.16,"t":"2026-10-09T12:00:00Z","v":3594,"vw":23.273596},{"c":23.35,"h":23.4,"l":23.21,"n":36,"o":23.21,"t":"2026-10-09T13:00:00Z","v":2229,"vw":23.280636},{"c":22.55,"h":23.41,"l":22.55,"n":451,"o":23.29,"t":"2026-10-09T13:30:00Z","v":26962,"vw":23.086352},{"c":22.33,"h":22.55,"l":22.1,"n":410,"o":22.44,"t":"2026-10-09T13:45:00Z","v":16548,"vw":22.323973},{"c":22.47,"h":22.51,"l":22.265,"n":311,"o":22.39,"t":"2026-10-09T14:00:00Z","v":12879,"vw":22.347279},{"c":22.53,"h":22.56,"l":22.38,"n":237,"o":22.475,"t":"2026-10-09T14:15:00Z","v":6931,"vw":22.456807},{"c":22.65,"h":22.65,"l":22.45,"n":374,"o":22.54,"t":"2026-10-09T14:30:00Z","v":15774,"vw":22.556385},{"c":22.775,"h":22.91,"l":22.66,"n":361,"o":22.66,"t":"2026-10-09T14:45:00Z","v":12718,"vw":22.784833},{"c":22.77,"h":22.89,"l":22.6501,"n":189,"o":22.79,"t":"2026-10-09T15:00:00Z","v":4519,"vw":22.765165},{"c":22.66,"h":22.75,"l":22.66,"n":174,"o":22.72,"t":"2026-10-09T15:15:00Z","v":4624,"vw":22.71067},{"c":22.59,"h":22.66,"l":22.55,"n":267,"o":22.5925,"t":"2026-10-09T15:30:00Z","v":7855,"vw":22.608278},{"c":22.52,"h":22.6,"l":22.52,"n":129,"o":22.57,"t":"2026-10-09T15:45:00Z","v":3546,"vw":22.555662},{"c":22.51,"h":22.52,"l":22.445,"n":234,"o":22.4636,"t":"2026-10-09T16:00:00Z","v":12136,"vw":22.473391},{"c":22.43,"h":22.47,"l":22.4,"n":238,"o":22.46,"t":"2026-10-09T16:15:00Z","v":7976,"vw":22.435379},{"c":22.49,"h":22.49,"l":22.45,"n":263,"o":22.45,"t":"2026-10-09T16:30:00Z","v":8788,"vw":22.465785},{"c":22.25,"h":22.5,"l":22.25,"n":301,"o":22.46,"t":"2026-10-09T16:45:00Z","v":14032,"vw":22.376384},{"c":22.2501,"h":22.36,"l":22.24,"n":325,"o":22.25,"t":"2026-10-09T17:00:00Z","v":14621,"vw":22.295831},{"c":22.27,"h":22.3,"l":22.205,"n":212,"o":22.3,"t":"2026-10-09T17:15:00Z","v":7538,"vw":22.247652},{"c":22.28,"h":22.3,"l":22.24,"n":166,"o":22.27,"t":"2026-10-09T17:30:00Z","v":5361,"vw":22.273406},{"c":22.25,"h":22.3,"l":22.235,"n":341,"o":22.24,"t":"2026-10-09T17:45:00Z","v":12652,"vw":22.265975},{"c":22.29,"h":22.32,"l":22.22,"n":242,"o":22.27,"t":"2026-10-09T18:00:00Z","v":8727,"vw":22.272463},{"c":22.415,"h":22.44,"l":22.26,"n":154,"o":22.28,"t":"2026-10-09T18:15:00Z","v":6554,"vw":22.357208},{"c":22.47,"h":22.49,"l":22.36,"n":462,"o":22.424,"t":"2026-10-09T18:30:00Z","v":24838,"vw":22.411122},{"c":22.485,"h":22.52,"l":22.455,"n":294,"o":22.455,"t":"2026-10-09T18:45:00Z","v":8809,"vw":22.493411},{"c":22.49,"h":22.54,"l":22.465,"n":295,"o":22.54,"t":"2026-10-09T19:00:00Z","v":9444,"vw":22.490468},{"c":22.6,"h":22.63,"l":22.48,"n":277,"o":22.48,"t":"2026-10-09T19:15:00Z","v":10040,"vw":22.566999},{"c":22.61,"h":22.65,"l":22.57,"n":540,"o":22.61,"t":"2026-10-09T19:30:00Z","v":20350,"vw":22.606179},{"c":22.43,"h":22.65,"l":22.42,"n":1830,"o":22.63,"t":"2026-10-09T19:45:00Z","v":76402,"vw":22.539198},{"c":22.44,"h":22.49,"l":22.44,"n":34,"o":22.44,"t":"2026-10-09T20:00:00Z","v":74360,"vw":22.440171},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-12T09:30:00Z","v":416,"vw":23.25},{"c":22.4,"h":22.4,"l":22.26,"n":52,"o":22.29,"t":"2026-10-12T10:15:00Z","v":1150,"vw":22.356667},{"c":22.26,"h":22.35,"l":22.21,"n":35,"o":22.22,"t":"2026-10-12T12:00:00Z","v":2271,"vw":22.25796},{"c":22.32,"h":22.32,"l":22.22,"n":9,"o":22.22,"t":"2026-10-12T13:00:00Z","v":207,"vw":22.27},{"c":22.19,"h":22.2,"l":22.19,"n":5,"o":22.2,"t":"2026-10-12T13:15:00Z","v":896,"vw":22.191156},{"c":21.215,"h":22.29,"l":21.215,"n":808,"o":22.22,"t":"2026-10-12T13:30:00Z","v":59423,"vw":21.63008},{"c":21.43,"h":21.49,"l":21.33,"n":149,"o":21.47,"t":"2026-10-12T13:45:00Z","v":8983,"vw":21.393821},{"c":21.315,"h":21.37,"l":21.24,"n":692,"o":21.36,"t":"2026-10-12T14:00:00Z","v":28702,"vw":21.325551},{"c":21.27,"h":21.375,"l":21.26,"n":419,"o":21.3305,"t":"2026-10-12T14:15:00Z","v":16276,"vw":21.303798},{"c":21.32,"h":21.33,"l":21.2,"n":198,"o":21.27,"t":"2026-10-12T14:30:00Z","v":9318,"vw":21.250971},{"c":21.23,"h":21.35,"l":21.21,"n":277,"o":21.35,"t":"2026-10-12T14:45:00Z","v":6603,"vw":21.293967},{"c":20.965,"h":21.2,"l":20.96,"n":580,"o":21.19,"t":"2026-10-12T15:00:00Z","v":27775,"vw":21.067634},{"c":21.155,"h":21.22,"l":20.97,"n":463,"o":21,"t":"2026-10-12T15:15:00Z","v":21379,"vw":21.048983},{"c":21.15,"h":21.195,"l":21.11,"n":188,"o":21.155,"t":"2026-10-12T15:30:00Z","v":5711,"vw":21.156069},{"c":21.19,"h":21.2099,"l":21.15,"n":316,"o":21.19,"t":"2026-10-12T15:45:00Z","v":6754,"vw":21.179003},{"c":21.145,"h":21.22,"l":21.12,"n":277,"o":21.12,"t":"2026-10-12T16:00:00Z","v":6057,"vw":21.181456},{"c":21.2,"h":21.23,"l":21.12,"n":332,"o":21.12,"t":"2026-10-12T16:15:00Z","v":10752,"vw":21.185796},{"c":21.25,"h":21.3,"l":21.22,"n":244,"o":21.22,"t":"2026-10-12T16:30:00Z","v":7604,"vw":21.2546},{"c":21.145,"h":21.31,"l":21.12,"n":322,"o":21.24,"t":"2026-10-12T16:45:00Z","v":12060,"vw":21.234064},{"c":21.185,"h":21.2599,"l":21.12,"n":213,"o":21.15,"t":"2026-10-12T17:00:00Z","v":6052,"vw":21.185339},{"c":21.21,"h":21.23,"l":21.17,"n":175,"o":21.185,"t":"2026-10-12T17:15:00Z","v":4530,"vw":21.209525},{"c":21.11,"h":21.17,"l":21.11,"n":215,"o":21.15,"t":"2026-10-12T17:30:00Z","v":7250,"vw":21.140963},{"c":21.19,"h":21.2,"l":21.1,"n":351,"o":21.12,"t":"2026-10-12T17:45:00Z","v":12657,"vw":21.145283},{"c":21.25,"h":21.25,"l":21.1523,"n":182,"o":21.1523,"t":"2026-10-12T18:00:00Z","v":5769,"vw":21.213446},{"c":21.235,"h":21.26,"l":21.21,"n":240,"o":21.24,"t":"2026-10-12T18:15:00Z","v":8958,"vw":21.2355},{"c":21.26,"h":21.26,"l":21.2,"n":300,"o":21.225,"t":"2026-10-12T18:30:00Z","v":9354,"vw":21.227883},{"c":21.17,"h":21.26,"l":21.17,"n":308,"o":21.26,"t":"2026-10-12T18:45:00Z","v":8344,"vw":21.215666},{"c":21.27,"h":21.28,"l":21.19,"n":441,"o":21.2118,"t":"2026-10-12T19:00:00Z","v":13371,"vw":21.227408},{"c":21.28,"h":21.28,"l":21.205,"n":423,"o":21.23,"t":"2026-10-12T19:15:00Z","v":16499,"vw":21.243477},{"c":21.39,"h":21.42,"l":21.2,"n":983,"o":21.29,"t":"2026-10-12T19:30:00Z","v":40220,"vw":21.308793},{"c":21.46,"h":21.58,"l":21.355,"n":1830,"o":21.38,"t":"2026-10-12T19:45:00Z","v":71640,"vw":21.508497},{"c":21.455,"h":21.455,"l":21.455,"n":27,"o":21.455,"t":"2026-10-12T20:00:00Z","v":62147,"vw":21.455},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-12T22:15:00Z","v":150,"vw":21.45},{"c":21.25,"h":21.25,"l":20.98,"n":8,"o":20.98,"t":"2026-10-13T08:00:00Z","v":1286,"vw":21.094554},{"c":21.18,"h":21.18,"l":21.18,"n":1,"o":21.18,"t":"2026-10-13T08:45:00Z","v":100,"vw":21.18},{"c":21.05,"h":21.17,"l":21.05,"n":40,"o":21.13,"t":"2026-10-13T11:00:00Z","v":2914,"vw":21.131728},{"c":20.96,"h":21.07,"l":20.96,"n":34,"o":21.07,"t":"2026-10-13T13:00:00Z","v":3650,"vw":21.029108},{"c":21.17,"h":21.17,"l":20.69,"n":347,"o":21,"t":"2026-10-13T13:30:00Z","v":23449,"vw":20.967839},{"c":21.12,"h":21.26,"l":21.09,"n":187,"o":21.23,"t":"2026-10-13T13:45:00Z","v":6767,"vw":21.161602},{"c":21.245,"h":21.27,"l":21.15,"n":191,"o":21.15,"t":"2026-10-13T14:00:00Z","v":3500,"vw":21.213505},{"c":21.13,"h":21.27,"l":21.06,"n":537,"o":21.24,"t":"2026-10-13T14:15:00Z","v":30779,"vw":21.165592},{"c":21.115,"h":21.13,"l":20.98,"n":242,"o":21.02,"t":"2026-10-13T14:30:00Z","v":4486,"vw":21.066496},{"c":20.905,"h":21.1301,"l":20.77,"n":385,"o":21.115,"t":"2026-10-13T14:45:00Z","v":26279,"vw":20.905918},{"c":20.99,"h":21.02,"l":20.935,"n":254,"o":20.94,"t":"2026-10-13T15:00:00Z","v":10264,"vw":20.969629},{"c":20.83,"h":20.9992,"l":20.83,"n":237,"o":20.9992,"t":"2026-10-13T15:15:00Z","v":8466,"vw":20.904686},{"c":20.73,"h":20.85,"l":20.63,"n":329,"o":20.85,"t":"2026-10-13T15:30:00Z","v":11283,"vw":20.753667},{"c":20.82,"h":20.82,"l":20.57,"n":411,"o":20.7,"t":"2026-10-13T15:45:00Z","v":16781,"vw":20.676635},{"c":20.91,"h":20.93,"l":20.81,"n":179,"o":20.81,"t":"2026-10-13T16:00:00Z","v":7794,"vw":20.878599},{"c":21.08,"h":21.08,"l":20.8998,"n":289,"o":20.8998,"t":"2026-10-13T16:15:00Z","v":9675,"vw":20.992609},{"c":21.12,"h":21.22,"l":21.05,"n":178,"o":21.05,"t":"2026-10-13T16:30:00Z","v":7232,"vw":21.151352},{"c":21.065,"h":21.13,"l":21.065,"n":292,"o":21.065,"t":"2026-10-13T16:45:00Z","v":10285,"vw":21.103106},{"c":21.02,"h":21.08,"l":20.96,"n":284,"o":21.06,"t":"2026-10-13T17:00:00Z","v":8638,"vw":21.001982},{"c":20.935,"h":21,"l":20.93,"n":266,"o":20.995,"t":"2026-10-13T17:15:00Z","v":7423,"vw":20.965731},{"c":21.0799,"h":21.0799,"l":20.905,"n":264,"o":20.91,"t":"2026-10-13T17:30:00Z","v":9107,"vw":20.980973},{"c":20.97,"h":21.08,"l":20.935,"n":261,"o":21.05,"t":"2026-10-13T17:45:00Z","v":5922,"vw":20.982748},{"c":21.09,"h":21.14,"l":20.97,"n":374,"o":20.97,"t":"2026-10-13T18:00:00Z","v":14543,"vw":21.025815},{"c":21.095,"h":21.13,"l":21.0223,"n":234,"o":21.055,"t":"2026-10-13T18:15:00Z","v":7125,"vw":21.094875},{"c":21.07,"h":21.07,"l":20.995,"n":229,"o":21.07,"t":"2026-10-13T18:30:00Z","v":7341,"vw":21.03874},{"c":21.07,"h":21.08,"l":21.015,"n":364,"o":21.065,"t":"2026-10-13T18:45:00Z","v":10851,"vw":21.049323},{"c":21.11,"h":21.14,"l":20.9826,"n":496,"o":21.065,"t":"2026-10-13T19:00:00Z","v":17376,"vw":21.055193},{"c":21.145,"h":21.17,"l":21.09,"n":608,"o":21.11,"t":"2026-10-13T19:15:00Z","v":18729,"vw":21.142588},{"c":21.19,"h":21.23,"l":21.13,"n":724,"o":21.14,"t":"2026-10-13T19:30:00Z","v":24582,"vw":21.1805},{"c":21.145,"h":21.21,"l":21.09,"n":1973,"o":21.175,"t":"2026-10-13T19:45:00Z","v":94464,"vw":21.155338},{"c":21.16,"h":21.16,"l":21.16,"n":23,"o":21.16,"t":"2026-10-13T20:00:00Z","v":86789,"vw":21.16},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-10-13T20:45:00Z","v":165,"vw":21.2},{"c":20.5159,"h":20.5159,"l":20.5159,"n":1,"o":20.5159,"t":"2026-10-13T21:15:00Z","v":700,"vw":20.5159},{"c":20.53,"h":20.53,"l":20.53,"n":1,"o":20.53,"t":"2026-10-13T22:00:00Z","v":100,"vw":20.53},{"c":21.2,"h":21.2,"l":21.16,"n":7,"o":21.2,"t":"2026-10-14T08:00:00Z","v":346,"vw":21.1875},{"c":21.09,"h":21.09,"l":20.98,"n":29,"o":21,"t":"2026-10-14T11:00:00Z","v":1098,"vw":21.0325},{"c":20.83,"h":20.83,"l":20.83,"n":4,"o":20.83,"t":"2026-10-14T12:45:00Z","v":187,"vw":20.83},{"c":20.49,"h":20.61,"l":20.43,"n":526,"o":20.54,"t":"2026-10-14T13:30:00Z","v":24002,"vw":20.523123},{"c":20.36,"h":20.6,"l":20.3,"n":277,"o":20.54,"t":"2026-10-14T13:45:00Z","v":11414,"vw":20.448022},{"c":20.38,"h":20.43,"l":20.1643,"n":324,"o":20.27,"t":"2026-10-14T14:00:00Z","v":9373,"vw":20.331775},{"c":20.28,"h":20.5418,"l":20.28,"n":471,"o":20.42,"t":"2026-10-14T14:15:00Z","v":21968,"vw":20.469239},{"c":20.465,"h":20.465,"l":20.3,"n":315,"o":20.33,"t":"2026-10-14T14:30:00Z","v":9848,"vw":20.350693},{"c":20.37,"h":20.48,"l":20.27,"n":442,"o":20.465,"t":"2026-10-14T14:45:00Z","v":16461,"vw":20.377309},{"c":20.125,"h":20.37,"l":20.08,"n":470,"o":20.37,"t":"2026-10-14T15:00:00Z","v":11307,"vw":20.188076},{"c":20.005,"h":20.16,"l":19.9801,"n":468,"o":20.125,"t":"2026-10-14T15:15:00Z","v":20881,"vw":20.04385},{"c":19.825,"h":20.02,"l":19.77,"n":743,"o":20.02,"t":"2026-10-14T15:30:00Z","v":23854,"vw":19.907917},{"c":19.815,"h":19.97,"l":19.79,"n":371,"o":19.845,"t":"2026-10-14T15:45:00Z","v":13995,"vw":19.889273},{"c":19.71,"h":19.83,"l":19.65,"n":480,"o":19.83,"t":"2026-10-14T16:00:00Z","v":27258,"vw":19.735272},{"c":19.56,"h":19.67,"l":19.45,"n":425,"o":19.651,"t":"2026-10-14T16:15:00Z","v":26398,"vw":19.590286},{"c":19.715,"h":19.72,"l":19.51,"n":424,"o":19.56,"t":"2026-10-14T16:30:00Z","v":16955,"vw":19.611729},{"c":19.725,"h":19.8,"l":19.68,"n":245,"o":19.72,"t":"2026-10-14T16:45:00Z","v":9497,"vw":19.729469},{"c":19.59,"h":19.715,"l":19.57,"n":339,"o":19.715,"t":"2026-10-14T17:00:00Z","v":14832,"vw":19.637135},{"c":19.445,"h":19.585,"l":19.445,"n":292,"o":19.585,"t":"2026-10-14T17:15:00Z","v":10892,"vw":19.529468},{"c":19.3501,"h":19.44,"l":19.32,"n":424,"o":19.4352,"t":"2026-10-14T17:30:00Z","v":12012,"vw":19.377902},{"c":19.255,"h":19.3879,"l":19.25,"n":359,"o":19.3879,"t":"2026-10-14T17:45:00Z","v":12692,"vw":19.30309},{"c":19.39,"h":19.39,"l":19.19,"n":418,"o":19.255,"t":"2026-10-14T18:00:00Z","v":16825,"vw":19.275463},{"c":19.31,"h":19.38,"l":19.2601,"n":394,"o":19.3725,"t":"2026-10-14T18:15:00Z","v":21336,"vw":19.350606},{"c":19.31,"h":19.35,"l":19.28,"n":288,"o":19.3,"t":"2026-10-14T18:30:00Z","v":11711,"vw":19.316592},{"c":19.435,"h":19.46,"l":19.31,"n":531,"o":19.31,"t":"2026-10-14T18:45:00Z","v":18742,"vw":19.377566},{"c":19.46,"h":19.485,"l":19.325,"n":499,"o":19.42,"t":"2026-10-14T19:00:00Z","v":20858,"vw":19.424345},{"c":19.672,"h":19.71,"l":19.45,"n":669,"o":19.45,"t":"2026-10-14T19:15:00Z","v":20653,"vw":19.59225},{"c":19.72,"h":19.82,"l":19.67,"n":1006,"o":19.67,"t":"2026-10-14T19:30:00Z","v":35483,"vw":19.742772},{"c":19.672,"h":19.75,"l":19.62,"n":2347,"o":19.71,"t":"2026-10-14T19:45:00Z","v":98270,"vw":19.674383},{"c":19.67,"h":19.67,"l":19.67,"n":31,"o":19.67,"t":"2026-10-14T20:00:00Z","v":125893,"vw":19.67},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-14T21:30:00Z","v":500,"vw":19.75},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-14T21:45:00Z","v":250,"vw":20.05},{"c":19.96,"h":19.96,"l":19.96,"n":1,"o":19.96,"t":"2026-10-14T22:00:00Z","v":250,"vw":19.96},{"c":19.39,"h":19.39,"l":19.39,"n":4,"o":19.39,"t":"2026-10-14T22:45:00Z","v":154,"vw":19.39},{"c":19.1175,"h":19.1175,"l":19.1175,"n":1,"o":19.1175,"t":"2026-10-14T23:30:00Z","v":100,"vw":19.1175},{"c":18.89,"h":18.9,"l":18.89,"n":20,"o":18.9,"t":"2026-10-15T11:00:00Z","v":562,"vw":18.895},{"c":19.05,"h":19.15,"l":19.05,"n":28,"o":19.14,"t":"2026-10-15T11:15:00Z","v":1388,"vw":19.134286},{"c":18.9,"h":19.49,"l":18.9,"n":6,"o":19.49,"t":"2026-10-15T11:45:00Z","v":5731,"vw":18.914622},{"c":18.96,"h":18.96,"l":18.89,"n":35,"o":18.9,"t":"2026-10-15T12:30:00Z","v":2129,"vw":18.934667},{"c":18.75,"h":18.95,"l":18.5,"n":7,"o":18.95,"t":"2026-10-15T12:45:00Z","v":1055,"vw":18.701668},{"c":18.76,"h":18.76,"l":18.76,"n":3,"o":18.76,"t":"2026-10-15T13:15:00Z","v":625,"vw":18.76},{"c":18.8,"h":19.0647,"l":18.24,"n":548,"o":18.82,"t":"2026-10-15T13:30:00Z","v":58142,"vw":18.606262},{"c":18.38,"h":18.7243,"l":18.15,"n":504,"o":18.7243,"t":"2026-10-15T13:45:00Z","v":26289,"vw":18.344996},{"c":18.395,"h":18.64,"l":18.32,"n":981,"o":18.375,"t":"2026-10-15T14:00:00Z","v":42979,"vw":18.450365},{"c":18.56,"h":18.67,"l":18.375,"n":607,"o":18.42,"t":"2026-10-15T14:15:00Z","v":24217,"vw":18.49528},{"c":18.92,"h":19.08,"l":18.47,"n":546,"o":18.54,"t":"2026-10-15T14:30:00Z","v":21907,"vw":18.749604},{"c":19.21,"h":19.21,"l":18.88,"n":670,"o":18.92,"t":"2026-10-15T14:45:00Z","v":27566,"vw":18.968895},{"c":19.275,"h":19.29,"l":19.08,"n":540,"o":19.185,"t":"2026-10-15T15:00:00Z","v":39406,"vw":19.181677},{"c":19.155,"h":19.31,"l":19.0979,"n":557,"o":19.275,"t":"2026-10-15T15:15:00Z","v":24634,"vw":19.207847},{"c":19.095,"h":19.20975,"l":19.06,"n":488,"o":19.15,"t":"2026-10-15T15:30:00Z","v":26435,"vw":19.127513},{"c":19.225,"h":19.24,"l":18.99,"n":758,"o":19.07,"t":"2026-10-15T15:45:00Z","v":27001,"vw":19.073799},{"c":19.125,"h":19.2994,"l":19.01,"n":325,"o":19.24,"t":"2026-10-15T16:00:00Z","v":28728,"vw":19.070226},{"c":19.15,"h":19.265,"l":19.06,"n":472,"o":19.125,"t":"2026-10-15T16:15:00Z","v":30623,"vw":19.138557},{"c":19.25,"h":19.26,"l":19.11,"n":303,"o":19.15,"t":"2026-10-15T16:30:00Z","v":14676,"vw":19.219812},{"c":19.295,"h":19.31,"l":19.23,"n":339,"o":19.27,"t":"2026-10-15T16:45:00Z","v":9919,"vw":19.280265},{"c":19.35,"h":19.395,"l":19.23,"n":346,"o":19.295,"t":"2026-10-15T17:00:00Z","v":15779,"vw":19.326359},{"c":19.35,"h":19.405,"l":19.29,"n":355,"o":19.36,"t":"2026-10-15T17:15:00Z","v":11947,"vw":19.35261},{"c":19.45,"h":19.48,"l":19.335,"n":515,"o":19.335,"t":"2026-10-15T17:30:00Z","v":30238,"vw":19.426662},{"c":19.36,"h":19.46,"l":19.36,"n":374,"o":19.435,"t":"2026-10-15T17:45:00Z","v":9818,"vw":19.4086},{"c":19.325,"h":19.375,"l":19.31,"n":380,"o":19.37,"t":"2026-10-15T18:00:00Z","v":13690,"vw":19.351913},{"c":19.31,"h":19.34,"l":19.16,"n":583,"o":19.34,"t":"2026-10-15T18:15:00Z","v":21387,"vw":19.264936},{"c":19.32,"h":19.33,"l":19.26,"n":342,"o":19.32,"t":"2026-10-15T18:30:00Z","v":11236,"vw":19.297959},{"c":19.375,"h":19.39,"l":19.255,"n":502,"o":19.33,"t":"2026-10-15T18:45:00Z","v":16912,"vw":19.316882},{"c":19.675,"h":19.675,"l":19.39,"n":574,"o":19.39,"t":"2026-10-15T19:00:00Z","v":17862,"vw":19.516346},{"c":19.88,"h":19.89,"l":19.67,"n":628,"o":19.68,"t":"2026-10-15T19:15:00Z","v":23596,"vw":19.812308},{"c":19.8621,"h":19.92,"l":19.77,"n":1095,"o":19.85,"t":"2026-10-15T19:30:00Z","v":45630,"vw":19.841092},{"c":19.91,"h":19.95,"l":19.8,"n":2121,"o":19.8,"t":"2026-10-15T19:45:00Z","v":98397,"vw":19.879736},{"c":19.92,"h":19.92,"l":19.92,"n":37,"o":19.92,"t":"2026-10-15T20:00:00Z","v":128016,"vw":19.92},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-15T20:15:00Z","v":566,"vw":19.97},{"c":19.86,"h":19.95,"l":19.83,"n":14,"o":19.95,"t":"2026-10-15T21:00:00Z","v":6110,"vw":19.914892},{"c":19.88,"h":19.88,"l":19.88,"n":4,"o":19.88,"t":"2026-10-15T21:15:00Z","v":1000,"vw":19.88},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-15T23:45:00Z","v":200,"vw":20},{"c":19.87,"h":19.87,"l":19.87,"n":4,"o":19.87,"t":"2026-10-16T11:00:00Z","v":189,"vw":19.87},{"c":19.75,"h":19.8,"l":19.75,"n":26,"o":19.8,"t":"2026-10-16T11:15:00Z","v":721,"vw":19.775},{"c":19.2837,"h":19.2837,"l":19.1441,"n":3,"o":19.1441,"t":"2026-10-16T11:45:00Z","v":307,"vw":19.214143},{"c":19.75,"h":19.75,"l":19.75,"n":7,"o":19.75,"t":"2026-10-16T12:30:00Z","v":302,"vw":19.75},{"c":19.45,"h":19.725,"l":19.27,"n":296,"o":19.7,"t":"2026-10-16T13:30:00Z","v":22768,"vw":19.56326},{"c":19.34,"h":19.58,"l":19.22,"n":413,"o":19.55,"t":"2026-10-16T13:45:00Z","v":16639,"vw":19.327651},{"c":19.4,"h":19.4,"l":19.23,"n":367,"o":19.29,"t":"2026-10-16T14:00:00Z","v":7038,"vw":19.31178},{"c":19.22,"h":19.4,"l":19.22,"n":310,"o":19.39,"t":"2026-10-16T14:15:00Z","v":8602,"vw":19.325375},{"c":19.32,"h":19.4,"l":19.265,"n":384,"o":19.265,"t":"2026-10-16T14:30:00Z","v":11713,"vw":19.342523},{"c":19.255,"h":19.41,"l":19.25,"n":419,"o":19.31,"t":"2026-10-16T14:45:00Z","v":18116,"vw":19.340458},{"c":18.93,"h":19.26,"l":18.93,"n":629,"o":19.255,"t":"2026-10-16T15:00:00Z","v":28060,"vw":19.06791},{"c":19.04,"h":19.09,"l":18.965,"n":532,"o":18.965,"t":"2026-10-16T15:15:00Z","v":19067,"vw":19.034242},{"c":19.12,"h":19.13,"l":19.05,"n":475,"o":19.06,"t":"2026-10-16T15:30:00Z","v":16486,"vw":19.089005},{"c":18.965,"h":19.11,"l":18.83,"n":412,"o":19.1,"t":"2026-10-16T15:45:00Z","v":19527,"vw":18.94964},{"c":19.1,"h":19.115,"l":18.95,"n":475,"o":18.95,"t":"2026-10-16T16:00:00Z","v":16101,"vw":19.029472},{"c":19.065,"h":19.15,"l":19.03,"n":314,"o":19.13,"t":"2026-10-16T16:15:00Z","v":10883,"vw":19.078279},{"c":18.93,"h":19.09,"l":18.93,"n":520,"o":19.05,"t":"2026-10-16T16:30:00Z","v":22970,"vw":19.009353},{"c":18.91,"h":18.98,"l":18.8,"n":405,"o":18.96,"t":"2026-10-16T16:45:00Z","v":16650,"vw":18.879373},{"c":18.8023,"h":18.8808,"l":18.75,"n":370,"o":18.88,"t":"2026-10-16T17:00:00Z","v":15155,"vw":18.815871},{"c":18.8014,"h":18.82,"l":18.67,"n":552,"o":18.75,"t":"2026-10-16T17:15:00Z","v":23557,"vw":18.739983},{"c":18.89,"h":18.92,"l":18.78,"n":467,"o":18.81,"t":"2026-10-16T17:30:00Z","v":16967,"vw":18.83918},{"c":18.74,"h":18.89,"l":18.74,"n":345,"o":18.88,"t":"2026-10-16T17:45:00Z","v":12056,"vw":18.816149},{"c":18.78,"h":18.8,"l":18.67,"n":496,"o":18.73,"t":"2026-10-16T18:00:00Z","v":23891,"vw":18.722081},{"c":18.79,"h":18.79,"l":18.71,"n":422,"o":18.775,"t":"2026-10-16T18:15:00Z","v":16723,"vw":18.759231},{"c":18.675,"h":18.79,"l":18.655,"n":443,"o":18.765,"t":"2026-10-16T18:30:00Z","v":18828,"vw":18.724478},{"c":18.63,"h":18.69,"l":18.58,"n":609,"o":18.66,"t":"2026-10-16T18:45:00Z","v":25830,"vw":18.623497},{"c":18.77,"h":18.77,"l":18.52,"n":636,"o":18.62,"t":"2026-10-16T19:00:00Z","v":28227,"vw":18.617872},{"c":18.905,"h":18.905,"l":18.73,"n":696,"o":18.785,"t":"2026-10-16T19:15:00Z","v":30819,"vw":18.844928},{"c":18.73,"h":18.94,"l":18.7,"n":1027,"o":18.92,"t":"2026-10-16T19:30:00Z","v":39943,"vw":18.799557},{"c":18.765,"h":18.825,"l":18.6946,"n":2331,"o":18.73,"t":"2026-10-16T19:45:00Z","v":96880,"vw":18.757791},{"c":18.76,"h":18.76,"l":18.76,"n":23,"o":18.76,"t":"2026-10-16T20:00:00Z","v":95588,"vw":18.76},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-16T20:15:00Z","v":400,"vw":18.8},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-16T21:30:00Z","v":1000,"vw":19},{"c":18.77,"h":18.82,"l":18.77,"n":8,"o":18.82,"t":"2026-10-16T22:15:00Z","v":806,"vw":18.785},{"c":19.47,"h":19.47,"l":19.47,"n":3,"o":19.47,"t":"2026-10-19T08:00:00Z","v":102,"vw":19.47},{"c":19.241,"h":19.74,"l":19.06,"n":272,"o":19.74,"t":"2026-10-19T13:30:00Z","v":31952,"vw":19.303164},{"c":19.215,"h":19.34,"l":19.18,"n":170,"o":19.23,"t":"2026-10-19T13:45:00Z","v":6996,"vw":19.24302},{"c":19.12,"h":19.195,"l":19,"n":139,"o":19.195,"t":"2026-10-19T14:00:00Z","v":4441,"vw":19.104101},{"c":19.18,"h":19.24,"l":19.0701,"n":265,"o":19.17,"t":"2026-10-19T14:15:00Z","v":8899,"vw":19.178979},{"c":19.19,"h":19.21,"l":19.01,"n":218,"o":19.07,"t":"2026-10-19T14:30:00Z","v":8825,"vw":19.114107},{"c":19.17,"h":19.3,"l":19.16,"n":156,"o":19.19,"t":"2026-10-19T14:45:00Z","v":6060,"vw":19.243808},{"c":19.26,"h":19.26,"l":19.1514,"n":81,"o":19.1564,"t":"2026-10-19T15:00:00Z","v":3638,"vw":19.197079},{"c":19.44,"h":19.44,"l":19.27,"n":257,"o":19.29,"t":"2026-10-19T15:15:00Z","v":9288,"vw":19.335939},{"c":19.43,"h":19.435,"l":19.31,"n":231,"o":19.415,"t":"2026-10-19T15:30:00Z","v":14954,"vw":19.369629},{"c":19.425,"h":19.43,"l":19.38,"n":187,"o":19.4,"t":"2026-10-19T15:45:00Z","v":7091,"vw":19.405292},{"c":19.54,"h":19.59,"l":19.31,"n":321,"o":19.4,"t":"2026-10-19T16:00:00Z","v":13230,"vw":19.443336},{"c":19.415,"h":19.54,"l":19.38,"n":369,"o":19.52,"t":"2026-10-19T16:15:00Z","v":19855,"vw":19.479678},{"c":19.4101,"h":19.475,"l":19.31,"n":211,"o":19.39,"t":"2026-10-19T16:30:00Z","v":8032,"vw":19.373505},{"c":19.3,"h":19.43,"l":19.3,"n":268,"o":19.42,"t":"2026-10-19T16:45:00Z","v":7408,"vw":19.366238},{"c":19.26,"h":19.31,"l":19.26,"n":143,"o":19.3,"t":"2026-10-19T17:00:00Z","v":4495,"vw":19.275403},{"c":19.3,"h":19.31,"l":19.24,"n":255,"o":19.255,"t":"2026-10-19T17:15:00Z","v":7493,"vw":19.281394},{"c":19.21,"h":19.28,"l":19.18,"n":206,"o":19.26,"t":"2026-10-19T17:30:00Z","v":6411,"vw":19.241513},{"c":19.1,"h":19.18,"l":19.03,"n":310,"o":19.18,"t":"2026-10-19T17:45:00Z","v":15383,"vw":19.074065},{"c":19.065,"h":19.14,"l":19.04,"n":240,"o":19.11,"t":"2026-10-19T18:00:00Z","v":12044,"vw":19.064364},{"c":18.99,"h":19.095,"l":18.965,"n":330,"o":19.08,"t":"2026-10-19T18:15:00Z","v":18001,"vw":19.048485},{"c":19.04,"h":19.07,"l":18.95,"n":331,"o":18.95,"t":"2026-10-19T18:30:00Z","v":12149,"vw":19.012474},{"c":19.07,"h":19.1,"l":19.07,"n":213,"o":19.09,"t":"2026-10-19T18:45:00Z","v":6001,"vw":19.085},{"c":19.08,"h":19.14,"l":19.08,"n":310,"o":19.09,"t":"2026-10-19T19:00:00Z","v":8220,"vw":19.108036},{"c":19.13,"h":19.25,"l":19.075,"n":473,"o":19.075,"t":"2026-10-19T19:15:00Z","v":16630,"vw":19.168425},{"c":19.24,"h":19.275,"l":19.125,"n":362,"o":19.125,"t":"2026-10-19T19:30:00Z","v":13647,"vw":19.185512},{"c":19.08,"h":19.29,"l":19.05,"n":1814,"o":19.245,"t":"2026-10-19T19:45:00Z","v":80335,"vw":19.104661},{"c":19.08,"h":19.2,"l":19.08,"n":36,"o":19.08,"t":"2026-10-19T20:00:00Z","v":115417,"vw":19.081784},{"c":18.9,"h":18.9,"l":18.9,"n":12,"o":18.9,"t":"2026-10-20T11:00:00Z","v":354,"vw":18.9},{"c":18.75,"h":18.75,"l":18.75,"n":10,"o":18.75,"t":"2026-10-20T11:30:00Z","v":2866,"vw":18.75},{"c":18.75,"h":18.75,"l":18.75,"n":6,"o":18.75,"t":"2026-10-20T12:45:00Z","v":212,"vw":18.75},{"c":18.21,"h":18.78,"l":18.21,"n":291,"o":18.64,"t":"2026-10-20T13:30:00Z","v":19291,"vw":18.495604},{"c":18.57,"h":18.72,"l":18.21,"n":73,"o":18.21,"t":"2026-10-20T13:45:00Z","v":2829,"vw":18.506872},{"c":18.87,"h":18.93,"l":18.73,"n":512,"o":18.73,"t":"2026-10-20T14:00:00Z","v":23115,"vw":18.812271},{"c":19.4,"h":19.425,"l":18.89,"n":328,"o":18.92,"t":"2026-10-20T14:15:00Z","v":8309,"vw":19.156932},{"c":19.27,"h":19.525,"l":19.1601,"n":370,"o":19.47,"t":"2026-10-20T14:30:00Z","v":16403,"vw":19.339957},{"c":19.41,"h":19.43,"l":19.24,"n":202,"o":19.3,"t":"2026-10-20T14:45:00Z","v":8771,"vw":19.359472},{"c":19.1,"h":19.42,"l":19.03,"n":258,"o":19.39,"t":"2026-10-20T15:00:00Z","v":10443,"vw":19.230737},{"c":19.31,"h":19.345,"l":19.095,"n":237,"o":19.095,"t":"2026-10-20T15:15:00Z","v":9228,"vw":19.262527},{"c":19.265,"h":19.285,"l":19.18,"n":171,"o":19.28,"t":"2026-10-20T15:30:00Z","v":5845,"vw":19.242635},{"c":19.355,"h":19.375,"l":19.21,"n":253,"o":19.265,"t":"2026-10-20T15:45:00Z","v":7013,"vw":19.295908},{"c":19.46,"h":19.545,"l":19.33,"n":368,"o":19.37,"t":"2026-10-20T16:00:00Z","v":16197,"vw":19.436582},{"c":19.46,"h":19.48,"l":19.365,"n":218,"o":19.48,"t":"2026-10-20T16:15:00Z","v":7723,"vw":19.426235},{"c":19.46,"h":19.55,"l":19.45,"n":224,"o":19.49,"t":"2026-10-20T16:30:00Z","v":6072,"vw":19.507414},{"c":19.38,"h":19.51,"l":19.38,"n":288,"o":19.49,"t":"2026-10-20T16:45:00Z","v":8321,"vw":19.464169},{"c":19.4,"h":19.46,"l":19.37,"n":236,"o":19.42,"t":"2026-10-20T17:00:00Z","v":9317,"vw":19.413502},{"c":19.38,"h":19.44,"l":19.38,"n":224,"o":19.405,"t":"2026-10-20T17:15:00Z","v":11557,"vw":19.402146},{"c":19.45,"h":19.485,"l":19.41,"n":244,"o":19.414,"t":"2026-10-20T17:30:00Z","v":7893,"vw":19.434631},{"c":19.47,"h":19.49,"l":19.44,"n":209,"o":19.44,"t":"2026-10-20T17:45:00Z","v":6597,"vw":19.461137},{"c":19.455,"h":19.515,"l":19.45,"n":248,"o":19.505,"t":"2026-10-20T18:00:00Z","v":10127,"vw":19.483521},{"c":19.44,"h":19.4715,"l":19.405,"n":219,"o":19.4715,"t":"2026-10-20T18:15:00Z","v":7538,"vw":19.421805},{"c":19.375,"h":19.47,"l":19.375,"n":270,"o":19.47,"t":"2026-10-20T18:30:00Z","v":10632,"vw":19.412941},{"c":19.44,"h":19.46,"l":19.395,"n":398,"o":19.4,"t":"2026-10-20T18:45:00Z","v":12606,"vw":19.435372},{"c":19.59,"h":19.63,"l":19.44,"n":468,"o":19.46,"t":"2026-10-20T19:00:00Z","v":16278,"vw":19.546989},{"c":19.75,"h":19.75,"l":19.61,"n":757,"o":19.61,"t":"2026-10-20T19:15:00Z","v":44126,"vw":19.69825},{"c":19.855,"h":19.905,"l":19.71,"n":1062,"o":19.75,"t":"2026-10-20T19:30:00Z","v":62372,"vw":19.820733},{"c":19.77,"h":19.89,"l":19.7,"n":2586,"o":19.88,"t":"2026-10-20T19:45:00Z","v":196668,"vw":19.777578},{"c":19.76,"h":19.76,"l":19.76,"n":33,"o":19.76,"t":"2026-10-20T20:00:00Z","v":210758,"vw":19.76},{"c":20.05,"h":20.05,"l":20.05,"n":2,"o":20.05,"t":"2026-10-20T20:30:00Z","v":208,"vw":20.05},{"c":20.06,"h":20.06,"l":20.06,"n":3,"o":20.06,"t":"2026-10-20T21:15:00Z","v":497,"vw":20.06},{"c":20.23,"h":20.23,"l":20.13,"n":19,"o":20.13,"t":"2026-10-20T21:45:00Z","v":1335,"vw":20.146722},{"c":20.29,"h":20.29,"l":20.29,"n":3,"o":20.29,"t":"2026-10-20T22:30:00Z","v":498,"vw":20.29},{"c":21.4106,"h":21.4106,"l":21.4106,"n":1,"o":21.4106,"t":"2026-10-20T23:45:00Z","v":223,"vw":21.4106},{"c":20.2,"h":20.2,"l":20.2,"n":4,"o":20.2,"t":"2026-10-21T08:00:00Z","v":242,"vw":20.2},{"c":20.21,"h":20.21,"l":20.21,"n":4,"o":20.21,"t":"2026-10-21T08:30:00Z","v":237,"vw":20.21},{"c":20.21,"h":20.22,"l":20.12,"n":84,"o":20.22,"t":"2026-10-21T08:45:00Z","v":4305,"vw":20.183338},{"c":20.11,"h":20.11,"l":20.11,"n":6,"o":20.11,"t":"2026-10-21T09:00:00Z","v":240,"vw":20.11},{"c":20.24,"h":20.24,"l":20.23,"n":7,"o":20.23,"t":"2026-10-21T09:15:00Z","v":746,"vw":20.236135},{"c":20.35,"h":20.35,"l":20.35,"n":13,"o":20.35,"t":"2026-10-21T11:15:00Z","v":357,"vw":20.35},{"c":20.1429,"h":20.51,"l":20.1301,"n":281,"o":20.26,"t":"2026-10-21T13:30:00Z","v":21421,"vw":20.333342},{"c":20.31,"h":20.31,"l":20.08,"n":140,"o":20.175,"t":"2026-10-21T13:45:00Z","v":4953,"vw":20.246363},{"c":20.225,"h":20.285,"l":20.22,"n":191,"o":20.23,"t":"2026-10-21T14:00:00Z","v":6287,"vw":20.240837},{"c":20.5,"h":20.51,"l":20.245,"n":335,"o":20.245,"t":"2026-10-21T14:15:00Z","v":12615,"vw":20.378011},{"c":20.5,"h":20.58,"l":20.42,"n":327,"o":20.45,"t":"2026-10-21T14:30:00Z","v":9212,"vw":20.492996},{"c":20.53,"h":20.64,"l":20.47,"n":199,"o":20.47,"t":"2026-10-21T14:45:00Z","v":4843,"vw":20.571211},{"c":20.525,"h":20.62,"l":20.46,"n":102,"o":20.525,"t":"2026-10-21T15:00:00Z","v":3953,"vw":20.491965},{"c":20.72,"h":20.72,"l":20.57,"n":363,"o":20.57,"t":"2026-10-21T15:15:00Z","v":10924,"vw":20.62023},{"c":20.88,"h":20.89,"l":20.74,"n":291,"o":20.775,"t":"2026-10-21T15:30:00Z","v":10612,"vw":20.835006},{"c":20.835,"h":20.935,"l":20.78,"n":263,"o":20.9,"t":"2026-10-21T15:45:00Z","v":17089,"vw":20.848041},{"c":20.73,"h":20.8,"l":20.7117,"n":215,"o":20.8,"t":"2026-10-21T16:00:00Z","v":9382,"vw":20.742174},{"c":20.75,"h":20.79,"l":20.75,"n":184,"o":20.76,"t":"2026-10-21T16:15:00Z","v":6147,"vw":20.775385},{"c":20.87,"h":20.99,"l":20.71,"n":325,"o":20.71,"t":"2026-10-21T16:30:00Z","v":12006,"vw":20.78636},{"c":20.91,"h":20.91,"l":20.78,"n":233,"o":20.89,"t":"2026-10-21T16:45:00Z","v":7798,"vw":20.864543},{"c":20.855,"h":20.96,"l":20.83,"n":315,"o":20.9,"t":"2026-10-21T17:00:00Z","v":12543,"vw":20.888125},{"c":20.86,"h":20.8729,"l":20.83,"n":118,"o":20.855,"t":"2026-10-21T17:15:00Z","v":5016,"vw":20.854493},{"c":21.04,"h":21.05,"l":20.84,"n":436,"o":20.85,"t":"2026-10-21T17:30:00Z","v":18781,"vw":20.906323},{"c":21.02,"h":21.055,"l":20.92,"n":471,"o":21.03,"t":"2026-10-21T17:45:00Z","v":17562,"vw":21.007857},{"c":21.1201,"h":21.135,"l":20.98,"n":447,"o":21,"t":"2026-10-21T18:00:00Z","v":14154,"vw":21.084056},{"c":21.095,"h":21.15,"l":21.08,"n":265,"o":21.12,"t":"2026-10-21T18:15:00Z","v":9349,"vw":21.117137},{"c":21.118,"h":21.135,"l":21.07,"n":334,"o":21.095,"t":"2026-10-21T18:30:00Z","v":14244,"vw":21.109271},{"c":20.855,"h":21.115,"l":20.855,"n":431,"o":21.105,"t":"2026-10-21T18:45:00Z","v":15914,"vw":20.991705},{"c":20.78,"h":20.9,"l":20.72,"n":633,"o":20.82,"t":"2026-10-21T19:00:00Z","v":27068,"vw":20.806598},{"c":20.905,"h":20.905,"l":20.8,"n":515,"o":20.8,"t":"2026-10-21T19:15:00Z","v":18337,"vw":20.835782},{"c":20.97,"h":21.02,"l":20.895,"n":642,"o":20.895,"t":"2026-10-21T19:30:00Z","v":27228,"vw":20.976916},{"c":20.96,"h":21,"l":20.865,"n":1647,"o":20.965,"t":"2026-10-21T19:45:00Z","v":88262,"vw":20.940807},{"c":20.93,"h":20.93,"l":20.93,"n":25,"o":20.93,"t":"2026-10-21T20:00:00Z","v":91356,"vw":20.93},{"c":19.81,"h":19.81,"l":19.81,"n":2,"o":19.81,"t":"2026-10-22T08:45:00Z","v":120,"vw":19.81},{"c":20.25,"h":20.25,"l":20.25,"n":20,"o":20.25,"t":"2026-10-22T11:15:00Z","v":1109,"vw":20.25},{"c":20.15,"h":20.15,"l":20.15,"n":2,"o":20.15,"t":"2026-10-22T11:45:00Z","v":101,"vw":20.15},{"c":20.04,"h":20.04,"l":20.04,"n":8,"o":20.04,"t":"2026-10-22T12:30:00Z","v":301,"vw":20.04},{"c":19.48,"h":20.13,"l":19.48,"n":305,"o":20.13,"t":"2026-10-22T13:30:00Z","v":22251,"vw":19.865629},{"c":19.88,"h":19.885,"l":19.36,"n":262,"o":19.47,"t":"2026-10-22T13:45:00Z","v":10994,"vw":19.658187},{"c":19.28,"h":20,"l":19.238,"n":411,"o":19.96,"t":"2026-10-22T14:00:00Z","v":16944,"vw":19.538829},{"c":19.09,"h":19.37,"l":19.075,"n":319,"o":19.26,"t":"2026-10-22T14:15:00Z","v":9571,"vw":19.280059},{"c":19.24,"h":19.345,"l":19.0825,"n":305,"o":19.0825,"t":"2026-10-22T14:30:00Z","v":18821,"vw":19.260278},{"c":19.19,"h":19.24,"l":19.1,"n":412,"o":19.24,"t":"2026-10-22T14:45:00Z","v":13351,"vw":19.157011},{"c":18.94,"h":19.2,"l":18.9,"n":363,"o":19.19,"t":"2026-10-22T15:00:00Z","v":23723,"vw":19.025039},{"c":19.14,"h":19.255,"l":18.915,"n":481,"o":18.915,"t":"2026-10-22T15:15:00Z","v":18267,"vw":19.172511},{"c":19.1346,"h":19.17,"l":19.06,"n":318,"o":19.11,"t":"2026-10-22T15:30:00Z","v":11489,"vw":19.128701},{"c":19.485,"h":19.485,"l":19.115,"n":403,"o":19.115,"t":"2026-10-22T15:45:00Z","v":14232,"vw":19.306778},{"c":19.5,"h":19.555,"l":19.36,"n":322,"o":19.52,"t":"2026-10-22T16:00:00Z","v":11741,"vw":19.508598},{"c":19.575,"h":19.59,"l":19.49,"n":293,"o":19.49,"t":"2026-10-22T16:15:00Z","v":16368,"vw":19.562085},{"c":19.37,"h":19.55,"l":19.36,"n":348,"o":19.55,"t":"2026-10-22T16:30:00Z","v":14472,"vw":19.458012},{"c":19.32,"h":19.37,"l":19.225,"n":289,"o":19.37,"t":"2026-10-22T16:45:00Z","v":11797,"vw":19.278025}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2753528057297833,"strike":32.46471942702167,"iv":1.232278043889301,"gamma":0.026390572244531764,"theta":-0.020228492108855082,"vega":0.00956471214653559,"rho":0.0013000525577024395,"breakevenPct":69.28682643615024},{"delta":0.15,"premium":0.3978365568755734,"strike":28.22115351135321,"iv":1.0726370748860607,"gamma":0.0397692229784872,"theta":-0.022940177806227553,"vega":0.012477112882470151,"rho":0.001968587400822985,"breakevenPct":47.978231997046464},{"delta":0.2,"premium":0.5328696690130936,"strike":25.766006017943752,"iv":0.9969228409790023,"gamma":0.05153048595220122,"theta":-0.026186993502700453,"vega":0.015162240258636196,"rho":0.002631110567287788,"breakevenPct":35.98177707837045},{"delta":0.25,"premium":0.7035601888276946,"strike":24.32336742722266,"iv":0.9725421715184894,"gamma":0.059070338316286386,"theta":-0.02906750590086546,"vega":0.017082612116443744,"rho":0.003263414314057487,"breakevenPct":29.405003185368948},{"delta":0.3,"premium":0.8904209284028322,"strike":23.33988985051141,"iv":0.9714406766325728,"gamma":0.06469583005507475,"theta":-0.03178190401258851,"vega":0.018656176239181747,"rho":0.003882013905384058,"breakevenPct":25.28599161796402},{"delta":0.35,"premium":1.0929171332586782,"strike":22.397816349384097,"iv":0.9751881858902576,"gamma":0.06941007838745801,"theta":-0.034402463605823067,"vega":0.020069484882418814,"rho":0.004488809083678732,"breakevenPct":21.46191045833908},{"delta":0.4,"premium":1.3868701007838746,"strike":21.697928331466965,"iv":1.0072990481522957,"gamma":0.06879417693169093,"theta":-0.036474132138857786,"vega":0.020545408734602463,"rho":0.005026556530951221,"breakevenPct":19.36297017709845},{"delta":0.45,"premium":1.6808230683090706,"strike":20.998040313549833,"iv":1.0394099104143337,"gamma":0.06817827547592385,"theta":-0.0385458006718925,"vega":0.021021332586786116,"rho":0.00556430397822371,"breakevenPct":17.264029895857824},{"delta":0.5,"premium":1.9747760358342668,"strike":20.298152295632697,"iv":1.0715207726763718,"gamma":0.06756237402015677,"theta":-0.04061746920492722,"vega":0.021497256438969766,"rho":0.006102051425496198,"breakevenPct":15.165089614617202},{"delta":0.55,"premium":2.2905991735537192,"strike":19.576446280991735,"iv":1.077931818181818,"gamma":0.06640206611570247,"theta":-0.0405004132231405,"vega":0.021276446280991734,"rho":0.006622824062805614,"breakevenPct":13.066419103130588},{"delta":0.6,"premium":2.6226534828807555,"strike":18.838547815820544,"iv":1.0652694805194804,"gamma":0.06483772136953955,"theta":-0.038758972845336484,"vega":0.020538547815820544,"rho":0.0071309986704211825,"breakevenPct":10.967948804039816},{"delta":0.65,"premium":2.9547077922077922,"strike":18.10064935064935,"iv":1.0526071428571429,"gamma":0.06327337662337662,"theta":-0.03701753246753246,"vega":0.01980064935064935,"rho":0.007639173278036751,"breakevenPct":8.86947850494904},{"delta":0.7,"premium":3.378860294117646,"strike":17.310049019607845,"iv":1.0610747549019608,"gamma":0.06019166666666667,"theta":-0.03545563725490196,"vega":0.018850490196078432,"rho":0.008075207400635429,"breakevenPct":6.9747120668329465},{"delta":0.75,"premium":4.206066176470587,"strike":16.288807189542485,"iv":1.162014297385621,"gamma":0.05046944444444444,"theta":-0.03467949346405229,"vega":0.01697140522875817,"rho":0.00819552993826771,"breakevenPct":5.971423815993138},{"delta":0.8,"premium":5.033272058823529,"strike":15.267565359477125,"iv":1.2629538398692812,"gamma":0.04074722222222222,"theta":-0.03390334967320262,"vega":0.015092320261437909,"rho":0.008315852475899993,"breakevenPct":4.968135565153329},{"delta":0.85,"premium":6.011658867624706,"strike":14.047926415469117,"iv":1.3141545577354936,"gamma":0.03200421027315257,"theta":-0.029201970374081853,"vega":0.01242127905637269,"rho":0.00831888619804329,"breakevenPct":3.7207098401955716},{"delta":0.9,"premium":7.043716953837048,"strike":12.75785380770369,"iv":1.3476973188946992,"gamma":0.023608831239483936,"theta":-0.02310707928205183,"vega":0.00946908265579367,"rho":0.008280280801408654,"breakevenPct":2.386612003830083}],"put":[{"delta":0.15,"premium":0.47384923282188124,"strike":15.108405603735823,"iv":0.9808049366244163,"gamma":0.04342688458972648,"theta":-0.02089486324216144,"vega":0.012581854569713143,"rho":-0.0027543523903988862,"breakevenPct":24.330111836018908},{"delta":0.2,"premium":0.6573048699132755,"strike":15.942294863242163,"iv":0.9416121414276184,"gamma":0.05363368912608406,"theta":-0.02316304202801868,"vega":0.01474996664442962,"rho":-0.003684521865403494,"breakevenPct":20.966959703573494},{"delta":0.25,"premium":0.8407605070046698,"strike":16.7761841227485,"iv":0.9024193462308205,"gamma":0.06384049366244163,"theta":-0.02543122081387592,"vega":0.0169180787191461,"rho":-0.004614691340408102,"breakevenPct":17.60380757112808},{"delta":0.3,"premium":1.0476202531645569,"strike":17.583544303797467,"iv":0.8714476962025316,"gamma":0.07281696202531646,"theta":-0.027643949367088607,"vega":0.018896911392405066,"rho":-0.005562384574022381,"breakevenPct":14.49884151689291},{"delta":0.35,"premium":1.4083797468354429,"strike":18.21645569620253,"iv":0.8945363037974683,"gamma":0.07370303797468354,"theta":-0.029492050632911392,"vega":0.019631088607594938,"rho":-0.006625309796069968,"breakevenPct":13.091644522403886},{"delta":0.4,"premium":1.769139240506329,"strike":18.849367088607597,"iv":0.9176249113924051,"gamma":0.07458911392405064,"theta":-0.03134015189873418,"vega":0.020365265822784813,"rho":-0.007688235018117556,"breakevenPct":11.684447527914863},{"delta":0.45,"premium":2.129898734177215,"strike":19.48227848101266,"iv":0.9407135189873418,"gamma":0.07547518987341773,"theta":-0.033188253164556966,"vega":0.021099443037974685,"rho":-0.008751160240165142,"breakevenPct":10.277250533425839},{"delta":0.5,"premium":2.507889573991031,"strike":20.127522421524663,"iv":0.9578503923766816,"gamma":0.07598066143497759,"theta":-0.034444955156950674,"vega":0.021603082959641258,"rho":-0.009827423982656413,"breakevenPct":8.895383415027757},{"delta":0.55,"premium":2.9633267937219734,"strike":20.828195067264573,"iv":0.9482371636771301,"gamma":0.07477550448430494,"theta":-0.03304360986547085,"vega":0.021070571748878924,"rho":-0.010963637778570404,"breakevenPct":7.62736156389555},{"delta":0.6,"premium":3.4187640134529143,"strike":21.528867713004484,"iv":0.9386239349775785,"gamma":0.07357034753363229,"theta":-0.03164226457399103,"vega":0.020538060538116593,"rho":-0.012099851574484392,"breakevenPct":6.3593397127633455},{"delta":0.65,"premium":3.8742012331838565,"strike":22.229540358744394,"iv":0.929010706278027,"gamma":0.07236519058295965,"theta":-0.03024091928251121,"vega":0.020005549327354263,"rho":-0.013236065370398384,"breakevenPct":5.091317861631139},{"delta":0.7,"premium":4.3086663456909,"strike":22.869523350987,"iv":0.8940235435724604,"gamma":0.06900293692826193,"theta":-0.026965527202696203,"vega":0.018514058738565244,"rho":-0.014354354281770244,"breakevenPct":4.028660779234232},{"delta":0.75,"premium":4.729947038998556,"strike":23.471352912855078,"iv":0.8430846894559461,"gamma":0.06428459316321618,"theta":-0.022511988444872413,"vega":0.016419691863264325,"rho":-0.015461374454651455,"breakevenPct":3.095109235488504},{"delta":0.8,"premium":5.151227732306211,"strike":24.073182474723158,"iv":0.7921458353394318,"gamma":0.059566249398170436,"theta":-0.018058449687048624,"vega":0.014325324987963408,"rho":-0.016568394627532665,"breakevenPct":2.1615576917427757},{"delta":0.85,"premium":5.572508425613866,"strike":24.675012036591237,"iv":0.7412069812229177,"gamma":0.0548479056331247,"theta":-0.013604910929224844,"vega":0.012230958112662496,"rho":-0.017675414800413874,"breakevenPct":1.2280061479970499},{"delta":0.9,"premium":8.881297724522469,"strike":28.128221040124334,"iv":0.8503643982511467,"gamma":0.041025187167418445,"theta":-0.009833509206715368,"vega":0.00937685939304079,"rho":-0.021095885468450756,"breakevenPct":0.5136149249140876}]},"raw":{"call":[{"delta":0.1,"premium":0.2753528057297833,"strike":32.46471942702167,"iv":1.232278043889301,"gamma":0.026390572244531764,"theta":-0.020228492108855082,"vega":0.00956471214653559,"rho":0.0013000525577024395,"breakevenPct":69.28682643615024},{"delta":0.15,"premium":0.3978365568755734,"strike":28.22115351135321,"iv":1.0726370748860607,"gamma":0.0397692229784872,"theta":-0.022940177806227553,"vega":0.012477112882470151,"rho":0.001968587400822985,"breakevenPct":47.978231997046464},{"delta":0.2,"premium":0.5328696690130936,"strike":25.766006017943752,"iv":0.9969228409790023,"gamma":0.05153048595220122,"theta":-0.026186993502700453,"vega":0.015162240258636196,"rho":0.002631110567287788,"breakevenPct":35.98177707837045},{"delta":0.25,"premium":0.7035601888276946,"strike":24.32336742722266,"iv":0.9725421715184894,"gamma":0.059070338316286386,"theta":-0.02906750590086546,"vega":0.017082612116443744,"rho":0.003263414314057487,"breakevenPct":29.405003185368948},{"delta":0.3,"premium":0.8904209284028322,"strike":23.33988985051141,"iv":0.9714406766325728,"gamma":0.06469583005507475,"theta":-0.03178190401258851,"vega":0.018656176239181747,"rho":0.003882013905384058,"breakevenPct":25.28599161796402},{"delta":0.35,"premium":1.0929171332586782,"strike":22.397816349384097,"iv":0.9751881858902576,"gamma":0.06941007838745801,"theta":-0.034402463605823067,"vega":0.020069484882418814,"rho":0.004488809083678732,"breakevenPct":21.46191045833908},{"delta":0.4,"premium":1.3868701007838746,"strike":21.697928331466965,"iv":1.0072990481522957,"gamma":0.06879417693169093,"theta":-0.036474132138857786,"vega":0.020545408734602463,"rho":0.005026556530951221,"breakevenPct":19.36297017709845},{"delta":0.45,"premium":1.6808230683090706,"strike":20.998040313549833,"iv":1.0394099104143337,"gamma":0.06817827547592385,"theta":-0.0385458006718925,"vega":0.021021332586786116,"rho":0.00556430397822371,"breakevenPct":17.264029895857824},{"delta":0.5,"premium":1.9747760358342668,"strike":20.298152295632697,"iv":1.0715207726763718,"gamma":0.06756237402015677,"theta":-0.04061746920492722,"vega":0.021497256438969766,"rho":0.006102051425496198,"breakevenPct":15.165089614617202},{"delta":0.55,"premium":2.2905991735537192,"strike":19.576446280991735,"iv":1.077931818181818,"gamma":0.06640206611570247,"theta":-0.0405004132231405,"vega":0.021276446280991734,"rho":0.006622824062805614,"breakevenPct":13.066419103130588},{"delta":0.6,"premium":2.6226534828807555,"strike":18.838547815820544,"iv":1.0652694805194804,"gamma":0.06483772136953955,"theta":-0.038758972845336484,"vega":0.020538547815820544,"rho":0.0071309986704211825,"breakevenPct":10.967948804039816},{"delta":0.65,"premium":2.9547077922077922,"strike":18.10064935064935,"iv":1.0526071428571429,"gamma":0.06327337662337662,"theta":-0.03701753246753246,"vega":0.01980064935064935,"rho":0.007639173278036751,"breakevenPct":8.86947850494904},{"delta":0.7,"premium":3.378860294117646,"strike":17.310049019607845,"iv":1.0610747549019608,"gamma":0.06019166666666667,"theta":-0.03545563725490196,"vega":0.018850490196078432,"rho":0.008075207400635429,"breakevenPct":6.9747120668329465},{"delta":0.75,"premium":4.206066176470587,"strike":16.288807189542485,"iv":1.162014297385621,"gamma":0.05046944444444444,"theta":-0.03467949346405229,"vega":0.01697140522875817,"rho":0.00819552993826771,"breakevenPct":5.971423815993138},{"delta":0.8,"premium":5.033272058823529,"strike":15.267565359477125,"iv":1.2629538398692812,"gamma":0.04074722222222222,"theta":-0.03390334967320262,"vega":0.015092320261437909,"rho":0.008315852475899993,"breakevenPct":4.968135565153329},{"delta":0.85,"premium":6.011658867624706,"strike":14.047926415469117,"iv":1.3141545577354936,"gamma":0.03200421027315257,"theta":-0.029201970374081853,"vega":0.01242127905637269,"rho":0.00831888619804329,"breakevenPct":3.7207098401955716},{"delta":0.9,"premium":7.043716953837048,"strike":12.75785380770369,"iv":1.3476973188946992,"gamma":0.023608831239483936,"theta":-0.02310707928205183,"vega":0.00946908265579367,"rho":0.008280280801408654,"breakevenPct":2.386612003830083}],"put":[{"delta":0.15,"premium":0.47384923282188124,"strike":15.108405603735823,"iv":0.9808049366244163,"gamma":0.04342688458972648,"theta":-0.02089486324216144,"vega":0.012581854569713143,"rho":-0.0027543523903988862,"breakevenPct":24.330111836018908},{"delta":0.2,"premium":0.6573048699132755,"strike":15.942294863242163,"iv":0.9416121414276184,"gamma":0.05363368912608406,"theta":-0.02316304202801868,"vega":0.01474996664442962,"rho":-0.003684521865403494,"breakevenPct":20.966959703573494},{"delta":0.25,"premium":0.8407605070046698,"strike":16.7761841227485,"iv":0.9024193462308205,"gamma":0.06384049366244163,"theta":-0.02543122081387592,"vega":0.0169180787191461,"rho":-0.004614691340408102,"breakevenPct":17.60380757112808},{"delta":0.3,"premium":1.0476202531645569,"strike":17.583544303797467,"iv":0.8714476962025316,"gamma":0.07281696202531646,"theta":-0.027643949367088607,"vega":0.018896911392405066,"rho":-0.005562384574022381,"breakevenPct":14.49884151689291},{"delta":0.35,"premium":1.4083797468354429,"strike":18.21645569620253,"iv":0.8945363037974683,"gamma":0.07370303797468354,"theta":-0.029492050632911392,"vega":0.019631088607594938,"rho":-0.006625309796069968,"breakevenPct":13.091644522403886},{"delta":0.4,"premium":1.769139240506329,"strike":18.849367088607597,"iv":0.9176249113924051,"gamma":0.07458911392405064,"theta":-0.03134015189873418,"vega":0.020365265822784813,"rho":-0.007688235018117556,"breakevenPct":11.684447527914863},{"delta":0.45,"premium":2.129898734177215,"strike":19.48227848101266,"iv":0.9407135189873418,"gamma":0.07547518987341773,"theta":-0.033188253164556966,"vega":0.021099443037974685,"rho":-0.008751160240165142,"breakevenPct":10.277250533425839},{"delta":0.5,"premium":2.507889573991031,"strike":20.127522421524663,"iv":0.9578503923766816,"gamma":0.07598066143497759,"theta":-0.034444955156950674,"vega":0.021603082959641258,"rho":-0.009827423982656413,"breakevenPct":8.895383415027757},{"delta":0.55,"premium":2.9633267937219734,"strike":20.828195067264573,"iv":0.9482371636771301,"gamma":0.07477550448430494,"theta":-0.03304360986547085,"vega":0.021070571748878924,"rho":-0.010963637778570404,"breakevenPct":7.62736156389555},{"delta":0.6,"premium":3.4187640134529143,"strike":21.528867713004484,"iv":0.9386239349775785,"gamma":0.07357034753363229,"theta":-0.03164226457399103,"vega":0.020538060538116593,"rho":-0.012099851574484392,"breakevenPct":6.3593397127633455},{"delta":0.65,"premium":3.8742012331838565,"strike":22.229540358744394,"iv":0.929010706278027,"gamma":0.07236519058295965,"theta":-0.03024091928251121,"vega":0.020005549327354263,"rho":-0.013236065370398384,"breakevenPct":5.091317861631139},{"delta":0.7,"premium":4.3086663456909,"strike":22.869523350987,"iv":0.8940235435724604,"gamma":0.06900293692826193,"theta":-0.026965527202696203,"vega":0.018514058738565244,"rho":-0.014354354281770244,"breakevenPct":4.028660779234232},{"delta":0.75,"premium":4.729947038998556,"strike":23.471352912855078,"iv":0.8430846894559461,"gamma":0.06428459316321618,"theta":-0.022511988444872413,"vega":0.016419691863264325,"rho":-0.015461374454651455,"breakevenPct":3.095109235488504},{"delta":0.8,"premium":5.151227732306211,"strike":24.073182474723158,"iv":0.7921458353394318,"gamma":0.059566249398170436,"theta":-0.018058449687048624,"vega":0.014325324987963408,"rho":-0.016568394627532665,"breakevenPct":2.1615576917427757},{"delta":0.85,"premium":5.572508425613866,"strike":24.675012036591237,"iv":0.7412069812229177,"gamma":0.0548479056331247,"theta":-0.013604910929224844,"vega":0.012230958112662496,"rho":-0.017675414800413874,"breakevenPct":1.2280061479970499},{"delta":0.9,"premium":8.881297724522469,"strike":28.128221040124334,"iv":0.8503643982511467,"gamma":0.041025187167418445,"theta":-0.009833509206715368,"vega":0.00937685939304079,"rho":-0.021095885468450756,"breakevenPct":0.5136149249140876}]}},"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"}}