{"symbol":"AMRC","url":"https://intraalpha.com/companies/AMRC","capturedAt":"2026-10-22T22:56:10.590Z","state":"ready","quote":{"symbol":"AMRC","last_price":19.08,"prev_close":19.84,"regular_close":19.08,"change":-0.76,"change_pct":-3.8306,"regular_change":-0.76,"regular_change_pct":-3.8306,"extended_change":0,"extended_change_pct":0,"bid":18,"ask":20.36,"bid_size":100,"ask_size":400,"volume":635332,"vwap":19.270338,"open":19.5,"high":20,"low":18.83,"close":19.08,"trade_count":10918,"last_trade_at":"2026-10-22T22:30:00.001516683Z","last_quote_at":"2026-10-22T21:50:35.543637384Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:07.974237319-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AMRC","fetched_at":"2026-10-22T22:56:10.165067+00:00","name":"Ameresco Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"ENGINEERING & CONSTRUCTION","country":"USA","description":"Ameresco, Inc. provides comprehensive energy services for businesses and organizations in the United States, Canada, and internationally. The company is headquartered in Framingham, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1052834000,"ebitda":253387000,"pe_ratio":37.43,"peg_ratio":1.268,"book_value":23.31,"dividend_per_share":null,"dividend_yield":null,"eps":0.53,"revenue_ttm":2023937000,"gross_profit_ttm":326507000,"profit_margin":0.014,"operating_margin_ttm":0.0849,"return_on_assets_ttm":0.019,"return_on_equity_ttm":0.0432,"quarterly_earnings_growth":-0.25,"quarterly_revenue_growth":0.091,"analyst_target_price":41.4,"analyst_number":1,"beta":2.621,"fifty_two_week_high":42.83,"fifty_two_week_low":18.38,"fifty_day_ma":22.47,"two_hundred_day_ma":26.89,"shares_outstanding":35066200,"forward_pe":13.95,"price_to_sales":0.52,"price_to_book":0.975,"ev_to_revenue":1.526,"ev_to_ebitda":11.87},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:10.165067+00:00"},"optionObservedAt":"2026-10-22T19:55:12.097Z","bars":[{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-15T09:15:00Z","v":102,"vw":20},{"c":19.59,"h":19.86,"l":19.59,"n":7,"o":19.85,"t":"2026-10-15T12:55:00Z","v":693,"vw":19.707257},{"c":19.8,"h":19.8,"l":19.6,"n":55,"o":19.6,"t":"2026-10-15T13:30:00Z","v":12626,"vw":19.649939},{"c":19.7725,"h":19.845,"l":19.66,"n":104,"o":19.72,"t":"2026-10-15T13:35:00Z","v":4714,"vw":19.726034},{"c":19.67,"h":19.9,"l":19.6342,"n":443,"o":19.8381,"t":"2026-10-15T13:40:00Z","v":21454,"vw":19.770646},{"c":19.58,"h":19.715,"l":19.57,"n":178,"o":19.65,"t":"2026-10-15T13:45:00Z","v":8110,"vw":19.628111},{"c":19.36,"h":19.62,"l":19.36,"n":334,"o":19.62,"t":"2026-10-15T13:50:00Z","v":48773,"vw":19.525089},{"c":19.37,"h":19.37,"l":19.27,"n":139,"o":19.36,"t":"2026-10-15T13:55:00Z","v":15084,"vw":19.334907},{"c":19.265,"h":19.47,"l":19.22,"n":189,"o":19.37,"t":"2026-10-15T14:00:00Z","v":11964,"vw":19.353763},{"c":19.36,"h":19.39,"l":19.22,"n":216,"o":19.265,"t":"2026-10-15T14:05:00Z","v":9589,"vw":19.329421},{"c":19.12,"h":19.46,"l":19.12,"n":286,"o":19.39,"t":"2026-10-15T14:10:00Z","v":16219,"vw":19.363264},{"c":19.23,"h":19.24,"l":19.15,"n":134,"o":19.22,"t":"2026-10-15T14:15:00Z","v":7557,"vw":19.20394},{"c":19.19,"h":19.32,"l":19.19,"n":124,"o":19.26,"t":"2026-10-15T14:20:00Z","v":6305,"vw":19.242859},{"c":19.14,"h":19.19,"l":19.13,"n":79,"o":19.17,"t":"2026-10-15T14:25:00Z","v":4510,"vw":19.166484},{"c":19.1977,"h":19.198,"l":19.02,"n":270,"o":19.09,"t":"2026-10-15T14:30:00Z","v":11928,"vw":19.07141},{"c":19.3,"h":19.36,"l":19.19,"n":224,"o":19.2,"t":"2026-10-15T14:35:00Z","v":11513,"vw":19.258815},{"c":19.415,"h":19.45,"l":19.34,"n":153,"o":19.34,"t":"2026-10-15T14:40:00Z","v":5634,"vw":19.417261},{"c":19.38,"h":19.44,"l":19.34,"n":114,"o":19.39,"t":"2026-10-15T14:45:00Z","v":5515,"vw":19.409611},{"c":19.35,"h":19.37,"l":19.31,"n":66,"o":19.32,"t":"2026-10-15T14:50:00Z","v":3798,"vw":19.344043},{"c":19.41,"h":19.425,"l":19.305,"n":181,"o":19.305,"t":"2026-10-15T14:55:00Z","v":6495,"vw":19.390704},{"c":19.49,"h":19.5,"l":19.35,"n":217,"o":19.415,"t":"2026-10-15T15:00:00Z","v":13628,"vw":19.464735},{"c":19.53,"h":19.57,"l":19.45,"n":165,"o":19.56,"t":"2026-10-15T15:05:00Z","v":5581,"vw":19.519099},{"c":19.565,"h":19.5671,"l":19.49,"n":130,"o":19.52,"t":"2026-10-15T15:10:00Z","v":4872,"vw":19.551868},{"c":19.575,"h":19.61,"l":19.545,"n":153,"o":19.61,"t":"2026-10-15T15:15:00Z","v":5254,"vw":19.564819},{"c":19.51,"h":19.61,"l":19.51,"n":181,"o":19.55,"t":"2026-10-15T15:20:00Z","v":6463,"vw":19.565179},{"c":19.43,"h":19.5,"l":19.39,"n":89,"o":19.5,"t":"2026-10-15T15:25:00Z","v":3505,"vw":19.437065},{"c":19.35,"h":19.41,"l":19.29,"n":177,"o":19.41,"t":"2026-10-15T15:30:00Z","v":9402,"vw":19.341127},{"c":19.29,"h":19.36,"l":19.29,"n":88,"o":19.36,"t":"2026-10-15T15:35:00Z","v":2574,"vw":19.312188},{"c":19.3,"h":19.32,"l":19.285,"n":102,"o":19.285,"t":"2026-10-15T15:40:00Z","v":3393,"vw":19.311429},{"c":19.31,"h":19.31,"l":19.195,"n":165,"o":19.25,"t":"2026-10-15T15:45:00Z","v":7672,"vw":19.235833},{"c":19.28,"h":19.32,"l":19.28,"n":140,"o":19.3,"t":"2026-10-15T15:50:00Z","v":4731,"vw":19.298427},{"c":19.33,"h":19.34,"l":19.22,"n":118,"o":19.275,"t":"2026-10-15T15:55:00Z","v":4456,"vw":19.286756},{"c":19.27,"h":19.35,"l":19.27,"n":175,"o":19.35,"t":"2026-10-15T16:00:00Z","v":7509,"vw":19.310468},{"c":19.335,"h":19.45,"l":19.28,"n":373,"o":19.28,"t":"2026-10-15T16:05:00Z","v":17422,"vw":19.366091},{"c":19.38,"h":19.4,"l":19.31,"n":148,"o":19.335,"t":"2026-10-15T16:10:00Z","v":6141,"vw":19.359976},{"c":19.37,"h":19.375,"l":19.3501,"n":45,"o":19.3501,"t":"2026-10-15T16:15:00Z","v":3486,"vw":19.365035},{"c":19.35,"h":19.38,"l":19.33,"n":94,"o":19.375,"t":"2026-10-15T16:20:00Z","v":4734,"vw":19.351262},{"c":19.34,"h":19.34,"l":19.31,"n":76,"o":19.33,"t":"2026-10-15T16:25:00Z","v":2770,"vw":19.331914},{"c":19.39,"h":19.4,"l":19.32,"n":215,"o":19.32,"t":"2026-10-15T16:30:00Z","v":9672,"vw":19.352273},{"c":19.39,"h":19.46,"l":19.39,"n":135,"o":19.4,"t":"2026-10-15T16:35:00Z","v":6336,"vw":19.425931},{"c":19.42,"h":19.43,"l":19.345,"n":120,"o":19.37,"t":"2026-10-15T16:40:00Z","v":6396,"vw":19.370239},{"c":19.44,"h":19.455,"l":19.43,"n":59,"o":19.45,"t":"2026-10-15T16:45:00Z","v":2194,"vw":19.443106},{"c":19.43,"h":19.43,"l":19.37,"n":163,"o":19.42,"t":"2026-10-15T16:50:00Z","v":7326,"vw":19.403381},{"c":19.46,"h":19.465,"l":19.45,"n":34,"o":19.45,"t":"2026-10-15T16:55:00Z","v":857,"vw":19.454167},{"c":19.46,"h":19.46,"l":19.43,"n":128,"o":19.45,"t":"2026-10-15T17:00:00Z","v":4648,"vw":19.443401},{"c":19.515,"h":19.52,"l":19.47,"n":73,"o":19.47,"t":"2026-10-15T17:05:00Z","v":2946,"vw":19.496815},{"c":19.58,"h":19.66,"l":19.53,"n":178,"o":19.54,"t":"2026-10-15T17:10:00Z","v":5798,"vw":19.574477},{"c":19.668,"h":19.67,"l":19.575,"n":101,"o":19.575,"t":"2026-10-15T17:15:00Z","v":3659,"vw":19.630462},{"c":19.635,"h":19.67,"l":19.63,"n":151,"o":19.65,"t":"2026-10-15T17:20:00Z","v":6536,"vw":19.646685},{"c":19.66,"h":19.68,"l":19.6302,"n":74,"o":19.635,"t":"2026-10-15T17:25:00Z","v":2784,"vw":19.657139},{"c":19.69,"h":19.71,"l":19.63,"n":142,"o":19.66,"t":"2026-10-15T17:30:00Z","v":7044,"vw":19.660793},{"c":19.69,"h":19.73,"l":19.69,"n":95,"o":19.71,"t":"2026-10-15T17:40:00Z","v":6007,"vw":19.713061},{"c":19.71,"h":19.76,"l":19.71,"n":223,"o":19.71,"t":"2026-10-15T17:45:00Z","v":10388,"vw":19.729938},{"c":19.655,"h":19.72,"l":19.655,"n":120,"o":19.7,"t":"2026-10-15T17:50:00Z","v":6503,"vw":19.699494},{"c":19.66,"h":19.66,"l":19.66,"n":34,"o":19.66,"t":"2026-10-15T17:55:00Z","v":1018,"vw":19.66},{"c":19.56,"h":19.67,"l":19.56,"n":128,"o":19.66,"t":"2026-10-15T18:00:00Z","v":4244,"vw":19.618133},{"c":19.51,"h":19.58,"l":19.51,"n":129,"o":19.58,"t":"2026-10-15T18:05:00Z","v":7265,"vw":19.54953},{"c":19.42,"h":19.505,"l":19.42,"n":97,"o":19.49,"t":"2026-10-15T18:10:00Z","v":4816,"vw":19.471795},{"c":19.485,"h":19.485,"l":19.43,"n":88,"o":19.43,"t":"2026-10-15T18:15:00Z","v":3802,"vw":19.459246},{"c":19.57,"h":19.6099,"l":19.485,"n":149,"o":19.485,"t":"2026-10-15T18:20:00Z","v":10541,"vw":19.559281},{"c":19.65,"h":19.65,"l":19.57,"n":112,"o":19.585,"t":"2026-10-15T18:25:00Z","v":3605,"vw":19.595064},{"c":19.705,"h":19.72,"l":19.65,"n":112,"o":19.65,"t":"2026-10-15T18:35:00Z","v":4784,"vw":19.688118},{"c":19.695,"h":19.745,"l":19.6701,"n":165,"o":19.705,"t":"2026-10-15T18:40:00Z","v":8425,"vw":19.707888},{"c":19.76,"h":19.76,"l":19.695,"n":248,"o":19.695,"t":"2026-10-15T18:45:00Z","v":7020,"vw":19.72655},{"c":19.715,"h":19.775,"l":19.71,"n":147,"o":19.76,"t":"2026-10-15T18:50:00Z","v":5192,"vw":19.742795},{"c":19.75,"h":19.77,"l":19.73,"n":98,"o":19.73,"t":"2026-10-15T18:55:00Z","v":3108,"vw":19.747392},{"c":19.83,"h":19.85,"l":19.75,"n":163,"o":19.75,"t":"2026-10-15T19:00:00Z","v":5719,"vw":19.804555},{"c":19.82,"h":19.84,"l":19.82,"n":41,"o":19.84,"t":"2026-10-15T19:05:00Z","v":1716,"vw":19.830833},{"c":19.94,"h":19.94,"l":19.86,"n":140,"o":19.86,"t":"2026-10-15T19:10:00Z","v":4612,"vw":19.897584},{"c":19.995,"h":20,"l":19.955,"n":68,"o":19.955,"t":"2026-10-15T19:15:00Z","v":1937,"vw":19.985183},{"c":20.01,"h":20.04,"l":20.01,"n":92,"o":20.01,"t":"2026-10-15T19:20:00Z","v":3555,"vw":20.014545},{"c":19.975,"h":20,"l":19.975,"n":161,"o":20,"t":"2026-10-15T19:25:00Z","v":3989,"vw":19.979722},{"c":20.035,"h":20.04,"l":19.95,"n":203,"o":19.95,"t":"2026-10-15T19:30:00Z","v":7168,"vw":19.98749},{"c":20.14,"h":20.14,"l":20.02,"n":211,"o":20.03,"t":"2026-10-15T19:35:00Z","v":6831,"vw":20.070993},{"c":20.125,"h":20.17,"l":20.12,"n":228,"o":20.12,"t":"2026-10-15T19:40:00Z","v":8300,"vw":20.152687},{"c":20.07,"h":20.13,"l":20.05,"n":502,"o":20.125,"t":"2026-10-15T19:45:00Z","v":22991,"vw":20.090477},{"c":20.09,"h":20.13,"l":20.03,"n":402,"o":20.05,"t":"2026-10-15T19:50:00Z","v":18369,"vw":20.084666},{"c":20.11,"h":20.16,"l":19.98,"n":1544,"o":20.07,"t":"2026-10-15T19:55:00Z","v":92119,"vw":20.068525},{"c":20.09,"h":20.118,"l":20.09,"n":19,"o":20.118,"t":"2026-10-15T20:00:00Z","v":119441,"vw":20.090049},{"c":20.15,"h":20.15,"l":20.1,"n":34,"o":20.1,"t":"2026-10-16T12:15:00Z","v":1310,"vw":20.119419},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-10-16T12:30:00Z","v":100,"vw":20.12},{"c":20.015,"h":20.02,"l":19.79,"n":86,"o":19.98,"t":"2026-10-16T13:30:00Z","v":16931,"vw":19.983481},{"c":20.23,"h":20.23,"l":20.09,"n":37,"o":20.09,"t":"2026-10-16T13:35:00Z","v":3171,"vw":20.166592},{"c":20.375,"h":20.375,"l":20.05,"n":58,"o":20.11,"t":"2026-10-16T13:40:00Z","v":3555,"vw":20.243333},{"c":20.28,"h":20.395,"l":20.19,"n":118,"o":20.3,"t":"2026-10-16T13:45:00Z","v":5856,"vw":20.28818},{"c":20.345,"h":20.345,"l":20.2,"n":126,"o":20.255,"t":"2026-10-16T13:50:00Z","v":5128,"vw":20.259984},{"c":20.44,"h":20.455,"l":20.37,"n":65,"o":20.4,"t":"2026-10-16T13:55:00Z","v":2239,"vw":20.418065},{"c":20.475,"h":20.49,"l":20.44,"n":23,"o":20.49,"t":"2026-10-16T14:00:00Z","v":980,"vw":20.473945},{"c":20.57,"h":20.57,"l":20.52,"n":17,"o":20.52,"t":"2026-10-16T14:05:00Z","v":783,"vw":20.536058},{"c":20.515,"h":20.515,"l":20.51,"n":52,"o":20.51,"t":"2026-10-16T14:10:00Z","v":1284,"vw":20.512},{"c":20.49,"h":20.6,"l":20.49,"n":105,"o":20.59,"t":"2026-10-16T14:15:00Z","v":3411,"vw":20.521367},{"c":20.423,"h":20.455,"l":20.423,"n":19,"o":20.45,"t":"2026-10-16T14:20:00Z","v":1365,"vw":20.441985},{"c":20.46,"h":20.46,"l":20.46,"n":12,"o":20.46,"t":"2026-10-16T14:25:00Z","v":248,"vw":20.46},{"c":20.46,"h":20.57,"l":20.46,"n":163,"o":20.51,"t":"2026-10-16T14:30:00Z","v":11700,"vw":20.525919},{"c":20.45,"h":20.45,"l":20.415,"n":32,"o":20.415,"t":"2026-10-16T14:35:00Z","v":1184,"vw":20.443077},{"c":20.385,"h":20.45,"l":20.38,"n":39,"o":20.45,"t":"2026-10-16T14:40:00Z","v":1354,"vw":20.4},{"c":20.45,"h":20.45,"l":20.385,"n":29,"o":20.385,"t":"2026-10-16T14:45:00Z","v":2136,"vw":20.388728},{"c":20.55,"h":20.55,"l":20.4,"n":173,"o":20.45,"t":"2026-10-16T14:50:00Z","v":12382,"vw":20.467114},{"c":20.33,"h":20.54,"l":20.33,"n":93,"o":20.54,"t":"2026-10-16T14:55:00Z","v":4084,"vw":20.465156},{"c":20.33,"h":20.4,"l":20.32,"n":60,"o":20.33,"t":"2026-10-16T15:00:00Z","v":2010,"vw":20.354189},{"c":20.18,"h":20.335,"l":20.18,"n":76,"o":20.29,"t":"2026-10-16T15:05:00Z","v":3234,"vw":20.284143},{"c":20.28,"h":20.28,"l":20.16,"n":99,"o":20.215,"t":"2026-10-16T15:10:00Z","v":4960,"vw":20.23044},{"c":20.3,"h":20.35,"l":20.275,"n":65,"o":20.31,"t":"2026-10-16T15:15:00Z","v":3993,"vw":20.32969},{"c":20.1225,"h":20.3,"l":20.105,"n":39,"o":20.3,"t":"2026-10-16T15:20:00Z","v":2121,"vw":20.187009},{"c":20.235,"h":20.25,"l":20.175,"n":102,"o":20.175,"t":"2026-10-16T15:25:00Z","v":4315,"vw":20.2232},{"c":20.31,"h":20.31,"l":20.235,"n":39,"o":20.235,"t":"2026-10-16T15:30:00Z","v":1363,"vw":20.279688},{"c":20.26,"h":20.3099,"l":20.235,"n":91,"o":20.3099,"t":"2026-10-16T15:35:00Z","v":3131,"vw":20.285695},{"c":20.34,"h":20.35,"l":20.29,"n":113,"o":20.345,"t":"2026-10-16T15:40:00Z","v":4633,"vw":20.313409},{"c":20.34,"h":20.345,"l":20.34,"n":42,"o":20.345,"t":"2026-10-16T15:45:00Z","v":1173,"vw":20.340975},{"c":20.24,"h":20.31,"l":20.23,"n":99,"o":20.31,"t":"2026-10-16T15:50:00Z","v":5788,"vw":20.263877},{"c":20.24,"h":20.24,"l":20.205,"n":78,"o":20.24,"t":"2026-10-16T15:55:00Z","v":2335,"vw":20.226364},{"c":20.235,"h":20.26,"l":20.2,"n":89,"o":20.24,"t":"2026-10-16T16:00:00Z","v":3441,"vw":20.237738},{"c":20.195,"h":20.26,"l":20.16,"n":107,"o":20.26,"t":"2026-10-16T16:05:00Z","v":4524,"vw":20.21496},{"c":20.31,"h":20.31,"l":20.23,"n":110,"o":20.23,"t":"2026-10-16T16:10:00Z","v":2812,"vw":20.256595},{"c":20.37,"h":20.37,"l":20.33,"n":156,"o":20.34,"t":"2026-10-16T16:15:00Z","v":6192,"vw":20.351954},{"c":20.31,"h":20.4,"l":20.31,"n":128,"o":20.385,"t":"2026-10-16T16:20:00Z","v":3743,"vw":20.347857},{"c":20.27,"h":20.31,"l":20.27,"n":67,"o":20.31,"t":"2026-10-16T16:25:00Z","v":3227,"vw":20.292728},{"c":20.295,"h":20.3,"l":20.24,"n":84,"o":20.24,"t":"2026-10-16T16:35:00Z","v":3607,"vw":20.26887},{"c":20.24,"h":20.27,"l":20.24,"n":36,"o":20.27,"t":"2026-10-16T16:40:00Z","v":1305,"vw":20.265},{"c":20.14,"h":20.25,"l":20.14,"n":119,"o":20.24,"t":"2026-10-16T16:45:00Z","v":4690,"vw":20.205221},{"c":20.125,"h":20.16,"l":20.115,"n":21,"o":20.115,"t":"2026-10-16T16:50:00Z","v":1025,"vw":20.148572},{"c":20.135,"h":20.135,"l":20.1,"n":36,"o":20.13,"t":"2026-10-16T16:55:00Z","v":1406,"vw":20.126429},{"c":20.045,"h":20.135,"l":20.045,"n":63,"o":20.135,"t":"2026-10-16T17:00:00Z","v":3526,"vw":20.114328},{"c":19.9769,"h":20,"l":19.93,"n":64,"o":19.99,"t":"2026-10-16T17:05:00Z","v":1764,"vw":19.976214},{"c":19.93,"h":19.99,"l":19.93,"n":51,"o":19.99,"t":"2026-10-16T17:10:00Z","v":1088,"vw":19.972767},{"c":19.83,"h":19.955,"l":19.83,"n":48,"o":19.955,"t":"2026-10-16T17:15:00Z","v":1932,"vw":19.914615},{"c":19.92,"h":19.92,"l":19.875,"n":123,"o":19.875,"t":"2026-10-16T17:20:00Z","v":4360,"vw":19.902793},{"c":19.95,"h":19.95,"l":19.925,"n":118,"o":19.93,"t":"2026-10-16T17:25:00Z","v":4447,"vw":19.935474},{"c":19.98,"h":20.015,"l":19.92,"n":169,"o":19.945,"t":"2026-10-16T17:30:00Z","v":7569,"vw":19.965885},{"c":19.995,"h":20.02,"l":19.98,"n":37,"o":20.02,"t":"2026-10-16T17:35:00Z","v":1378,"vw":20.004375},{"c":20.06,"h":20.06,"l":19.97,"n":126,"o":20.02,"t":"2026-10-16T17:40:00Z","v":3706,"vw":20.019467},{"c":19.91,"h":20.015,"l":19.91,"n":95,"o":20.015,"t":"2026-10-16T17:45:00Z","v":2468,"vw":19.945909},{"c":19.85,"h":19.905,"l":19.835,"n":82,"o":19.905,"t":"2026-10-16T17:50:00Z","v":3306,"vw":19.876552},{"c":19.855,"h":19.865,"l":19.855,"n":38,"o":19.855,"t":"2026-10-16T17:55:00Z","v":762,"vw":19.857},{"c":19.69,"h":19.83,"l":19.69,"n":74,"o":19.83,"t":"2026-10-16T18:00:00Z","v":2642,"vw":19.774677},{"c":19.78,"h":19.78,"l":19.685,"n":104,"o":19.685,"t":"2026-10-16T18:05:00Z","v":6179,"vw":19.765122},{"c":19.79,"h":19.81,"l":19.74,"n":28,"o":19.81,"t":"2026-10-16T18:10:00Z","v":647,"vw":19.7825},{"c":19.685,"h":19.76,"l":19.68,"n":77,"o":19.76,"t":"2026-10-16T18:15:00Z","v":2955,"vw":19.728438},{"c":19.7,"h":19.7,"l":19.6401,"n":73,"o":19.69,"t":"2026-10-16T18:20:00Z","v":4987,"vw":19.667959},{"c":19.65,"h":19.6998,"l":19.62,"n":61,"o":19.6601,"t":"2026-10-16T18:25:00Z","v":3100,"vw":19.643769},{"c":19.645,"h":19.655,"l":19.61,"n":58,"o":19.655,"t":"2026-10-16T18:30:00Z","v":2731,"vw":19.636648},{"c":19.6036,"h":19.7,"l":19.585,"n":178,"o":19.61,"t":"2026-10-16T18:35:00Z","v":9574,"vw":19.639779},{"c":19.665,"h":19.665,"l":19.665,"n":8,"o":19.665,"t":"2026-10-16T18:40:00Z","v":704,"vw":19.665},{"c":19.695,"h":19.72,"l":19.665,"n":142,"o":19.665,"t":"2026-10-16T18:45:00Z","v":4431,"vw":19.704091},{"c":19.625,"h":19.69,"l":19.625,"n":93,"o":19.69,"t":"2026-10-16T18:50:00Z","v":3831,"vw":19.655749},{"c":19.635,"h":19.64,"l":19.6,"n":89,"o":19.6,"t":"2026-10-16T18:55:00Z","v":3324,"vw":19.634301},{"c":19.365,"h":19.635,"l":19.365,"n":292,"o":19.635,"t":"2026-10-16T19:00:00Z","v":20809,"vw":19.508409},{"c":19.32,"h":19.4494,"l":19.3,"n":334,"o":19.3,"t":"2026-10-16T19:05:00Z","v":19144,"vw":19.352651},{"c":19.5,"h":19.5,"l":19.39,"n":444,"o":19.4,"t":"2026-10-16T19:10:00Z","v":16404,"vw":19.410255},{"c":19.41,"h":19.55,"l":19.36,"n":252,"o":19.54,"t":"2026-10-16T19:15:00Z","v":22506,"vw":19.499213},{"c":19.35,"h":19.44,"l":19.35,"n":154,"o":19.37,"t":"2026-10-16T19:20:00Z","v":8031,"vw":19.383376},{"c":19.39,"h":19.39,"l":19.35,"n":130,"o":19.385,"t":"2026-10-16T19:25:00Z","v":4454,"vw":19.374889},{"c":19.42,"h":19.48,"l":19.38,"n":472,"o":19.42,"t":"2026-10-16T19:30:00Z","v":26930,"vw":19.425315},{"c":19.52,"h":19.54,"l":19.43,"n":259,"o":19.43,"t":"2026-10-16T19:35:00Z","v":14228,"vw":19.504136},{"c":19.455,"h":19.52,"l":19.45,"n":302,"o":19.5,"t":"2026-10-16T19:40:00Z","v":18631,"vw":19.484578},{"c":19.41,"h":19.5,"l":19.41,"n":328,"o":19.46,"t":"2026-10-16T19:45:00Z","v":19600,"vw":19.451046},{"c":19.465,"h":19.5,"l":19.32,"n":718,"o":19.43,"t":"2026-10-16T19:50:00Z","v":44517,"vw":19.404131},{"c":19.53,"h":19.54,"l":19.42,"n":1276,"o":19.45,"t":"2026-10-16T19:55:00Z","v":73761,"vw":19.468843},{"c":19.5,"h":19.5,"l":19.5,"n":18,"o":19.5,"t":"2026-10-16T20:00:00Z","v":118656,"vw":19.5},{"c":19.49,"h":19.49,"l":19.49,"n":1,"o":19.49,"t":"2026-10-16T20:25:00Z","v":100,"vw":19.49},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-19T11:00:00Z","v":313,"vw":19.85},{"c":19.85,"h":19.85,"l":19.85,"n":4,"o":19.85,"t":"2026-10-19T11:35:00Z","v":202,"vw":19.85},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-19T12:40:00Z","v":100,"vw":19.85},{"c":19.785,"h":20.05,"l":19.545,"n":55,"o":20.05,"t":"2026-10-19T13:30:00Z","v":6819,"vw":20.002187},{"c":19.4,"h":19.785,"l":19.4,"n":31,"o":19.59,"t":"2026-10-19T13:35:00Z","v":4945,"vw":19.616016},{"c":19.495,"h":19.54,"l":19.495,"n":30,"o":19.54,"t":"2026-10-19T13:40:00Z","v":1196,"vw":19.50625},{"c":19.3,"h":19.71,"l":19.3,"n":42,"o":19.45,"t":"2026-10-19T13:45:00Z","v":2911,"vw":19.410421},{"c":19.24,"h":19.3,"l":19.23,"n":48,"o":19.3,"t":"2026-10-19T13:50:00Z","v":1255,"vw":19.261429},{"c":19.305,"h":19.305,"l":19.18,"n":40,"o":19.21,"t":"2026-10-19T13:55:00Z","v":1245,"vw":19.22375},{"c":19.01,"h":19.26,"l":19,"n":54,"o":19.26,"t":"2026-10-19T14:00:00Z","v":1866,"vw":19.131111},{"c":18.875,"h":19.08,"l":18.875,"n":172,"o":19.05,"t":"2026-10-19T14:05:00Z","v":15089,"vw":18.99331},{"c":19.02,"h":19.02,"l":18.77,"n":171,"o":18.85,"t":"2026-10-19T14:10:00Z","v":8732,"vw":18.834975},{"c":19.07,"h":19.08,"l":19.07,"n":24,"o":19.07,"t":"2026-10-19T14:15:00Z","v":597,"vw":19.0725},{"c":19.105,"h":19.13,"l":19.045,"n":113,"o":19.05,"t":"2026-10-19T14:20:00Z","v":3770,"vw":19.087319},{"c":19.01,"h":19.105,"l":19.01,"n":37,"o":19.105,"t":"2026-10-19T14:25:00Z","v":552,"vw":19.079265},{"c":18.965,"h":19.085,"l":18.95,"n":100,"o":19.085,"t":"2026-10-19T14:30:00Z","v":2591,"vw":18.97466},{"c":18.82,"h":18.93,"l":18.8,"n":107,"o":18.91,"t":"2026-10-19T14:35:00Z","v":5475,"vw":18.885389},{"c":18.935,"h":18.9436,"l":18.81,"n":187,"o":18.81,"t":"2026-10-19T14:40:00Z","v":7170,"vw":18.87251},{"c":18.95,"h":19.06,"l":18.95,"n":72,"o":18.97,"t":"2026-10-19T14:45:00Z","v":1862,"vw":18.995574},{"c":18.8401,"h":19.01,"l":18.8401,"n":78,"o":18.95,"t":"2026-10-19T14:50:00Z","v":1557,"vw":18.895735},{"c":18.95,"h":18.95,"l":18.91,"n":53,"o":18.91,"t":"2026-10-19T14:55:00Z","v":1902,"vw":18.937601},{"c":18.92,"h":18.92,"l":18.9097,"n":50,"o":18.92,"t":"2026-10-19T15:00:00Z","v":1200,"vw":18.916451},{"c":18.94,"h":18.95,"l":18.9,"n":122,"o":18.9,"t":"2026-10-19T15:05:00Z","v":3745,"vw":18.920074},{"c":18.915,"h":18.97,"l":18.915,"n":74,"o":18.96,"t":"2026-10-19T15:10:00Z","v":1594,"vw":18.954167},{"c":18.93,"h":18.93,"l":18.84,"n":194,"o":18.915,"t":"2026-10-19T15:15:00Z","v":4233,"vw":18.910721},{"c":19,"h":19,"l":18.93,"n":165,"o":18.93,"t":"2026-10-19T15:20:00Z","v":5211,"vw":18.97141},{"c":18.888,"h":18.97,"l":18.825,"n":111,"o":18.97,"t":"2026-10-19T15:25:00Z","v":2312,"vw":18.889417},{"c":18.82,"h":18.83,"l":18.82,"n":43,"o":18.83,"t":"2026-10-19T15:30:00Z","v":692,"vw":18.825},{"c":18.89,"h":18.89,"l":18.89,"n":44,"o":18.89,"t":"2026-10-19T15:35:00Z","v":1723,"vw":18.89},{"c":18.7525,"h":18.7823,"l":18.72,"n":103,"o":18.76,"t":"2026-10-19T15:40:00Z","v":2570,"vw":18.751678},{"c":18.78,"h":18.82,"l":18.74,"n":91,"o":18.74,"t":"2026-10-19T15:45:00Z","v":3231,"vw":18.789592},{"c":18.79,"h":18.82,"l":18.79,"n":49,"o":18.8,"t":"2026-10-19T15:50:00Z","v":1144,"vw":18.8},{"c":18.74,"h":18.79,"l":18.74,"n":122,"o":18.78,"t":"2026-10-19T15:55:00Z","v":4049,"vw":18.756208},{"c":18.71,"h":18.72,"l":18.6501,"n":101,"o":18.71,"t":"2026-10-19T16:00:00Z","v":6321,"vw":18.694882},{"c":18.69,"h":18.725,"l":18.65,"n":104,"o":18.725,"t":"2026-10-19T16:05:00Z","v":4352,"vw":18.693512},{"c":18.64,"h":18.66,"l":18.635,"n":105,"o":18.645,"t":"2026-10-19T16:10:00Z","v":3817,"vw":18.643913},{"c":18.67,"h":18.68,"l":18.64,"n":142,"o":18.65,"t":"2026-10-19T16:15:00Z","v":4835,"vw":18.667071},{"c":18.64,"h":18.68,"l":18.64,"n":71,"o":18.655,"t":"2026-10-19T16:20:00Z","v":2275,"vw":18.65486},{"c":18.59,"h":18.645,"l":18.57,"n":116,"o":18.63,"t":"2026-10-19T16:25:00Z","v":2775,"vw":18.607071},{"c":18.6,"h":18.6125,"l":18.54,"n":164,"o":18.595,"t":"2026-10-19T16:30:00Z","v":7330,"vw":18.573101},{"c":18.57,"h":18.62,"l":18.57,"n":85,"o":18.6,"t":"2026-10-19T16:35:00Z","v":2853,"vw":18.600056},{"c":18.5951,"h":18.5951,"l":18.59,"n":43,"o":18.59,"t":"2026-10-19T16:40:00Z","v":1244,"vw":18.594491},{"c":18.555,"h":18.585,"l":18.54,"n":139,"o":18.58,"t":"2026-10-19T16:45:00Z","v":3364,"vw":18.562955},{"c":18.46,"h":18.555,"l":18.45,"n":135,"o":18.555,"t":"2026-10-19T16:50:00Z","v":3730,"vw":18.496396},{"c":18.42,"h":18.49,"l":18.42,"n":187,"o":18.46,"t":"2026-10-19T16:55:00Z","v":4538,"vw":18.473058},{"c":18.51,"h":18.53,"l":18.45,"n":212,"o":18.46,"t":"2026-10-19T17:00:00Z","v":9392,"vw":18.479231},{"c":18.45,"h":18.48,"l":18.45,"n":77,"o":18.48,"t":"2026-10-19T17:05:00Z","v":2581,"vw":18.47},{"c":18.48,"h":18.49,"l":18.415,"n":123,"o":18.415,"t":"2026-10-19T17:10:00Z","v":4261,"vw":18.452611},{"c":18.62,"h":18.68,"l":18.5,"n":266,"o":18.5,"t":"2026-10-19T17:15:00Z","v":17422,"vw":18.622104},{"c":18.58,"h":18.62,"l":18.57,"n":87,"o":18.62,"t":"2026-10-19T17:20:00Z","v":2288,"vw":18.596917},{"c":18.6,"h":18.64,"l":18.585,"n":64,"o":18.64,"t":"2026-10-19T17:25:00Z","v":1448,"vw":18.608321},{"c":18.5434,"h":18.575,"l":18.54,"n":137,"o":18.575,"t":"2026-10-19T17:30:00Z","v":3997,"vw":18.561166},{"c":18.61,"h":18.61,"l":18.53,"n":192,"o":18.53,"t":"2026-10-19T17:35:00Z","v":7921,"vw":18.563008},{"c":18.635,"h":18.67,"l":18.6,"n":162,"o":18.61,"t":"2026-10-19T17:40:00Z","v":8058,"vw":18.630312},{"c":18.55,"h":18.6,"l":18.515,"n":141,"o":18.59,"t":"2026-10-19T17:45:00Z","v":4130,"vw":18.567893},{"c":18.58,"h":18.615,"l":18.555,"n":253,"o":18.555,"t":"2026-10-19T17:50:00Z","v":8507,"vw":18.588478},{"c":18.59,"h":18.59,"l":18.545,"n":152,"o":18.59,"t":"2026-10-19T17:55:00Z","v":4959,"vw":18.576644},{"c":18.555,"h":18.595,"l":18.555,"n":102,"o":18.59,"t":"2026-10-19T18:00:00Z","v":3934,"vw":18.572977},{"c":18.52,"h":18.565,"l":18.51,"n":126,"o":18.565,"t":"2026-10-19T18:05:00Z","v":4321,"vw":18.526458},{"c":18.45,"h":18.54,"l":18.42,"n":177,"o":18.54,"t":"2026-10-19T18:10:00Z","v":4567,"vw":18.494546},{"c":18.52,"h":18.525,"l":18.45,"n":97,"o":18.46,"t":"2026-10-19T18:15:00Z","v":4190,"vw":18.48286},{"c":18.51,"h":18.53,"l":18.5,"n":118,"o":18.5,"t":"2026-10-19T18:20:00Z","v":5425,"vw":18.510704},{"c":18.5,"h":18.5,"l":18.49,"n":144,"o":18.49,"t":"2026-10-19T18:25:00Z","v":4423,"vw":18.497413},{"c":18.45,"h":18.48,"l":18.445,"n":88,"o":18.48,"t":"2026-10-19T18:30:00Z","v":2801,"vw":18.461071},{"c":18.455,"h":18.455,"l":18.44,"n":126,"o":18.45,"t":"2026-10-19T18:35:00Z","v":2568,"vw":18.45125},{"c":18.56,"h":18.56,"l":18.455,"n":157,"o":18.455,"t":"2026-10-19T18:40:00Z","v":4559,"vw":18.518586},{"c":18.595,"h":18.635,"l":18.58,"n":138,"o":18.58,"t":"2026-10-19T18:45:00Z","v":4855,"vw":18.613757},{"c":18.585,"h":18.585,"l":18.57,"n":78,"o":18.57,"t":"2026-10-19T18:50:00Z","v":2986,"vw":18.580957},{"c":18.72,"h":18.72,"l":18.6,"n":207,"o":18.6,"t":"2026-10-19T18:55:00Z","v":6520,"vw":18.643829},{"c":18.735,"h":18.76,"l":18.695,"n":182,"o":18.73,"t":"2026-10-19T19:00:00Z","v":11140,"vw":18.710908},{"c":18.7,"h":18.76,"l":18.7,"n":135,"o":18.7375,"t":"2026-10-19T19:05:00Z","v":4734,"vw":18.732274},{"c":18.71,"h":18.72,"l":18.7,"n":100,"o":18.7,"t":"2026-10-19T19:10:00Z","v":3010,"vw":18.707927},{"c":18.8,"h":18.8,"l":18.745,"n":122,"o":18.75,"t":"2026-10-19T19:15:00Z","v":3615,"vw":18.762566},{"c":18.88,"h":18.89,"l":18.7605,"n":192,"o":18.79,"t":"2026-10-19T19:20:00Z","v":10796,"vw":18.828116},{"c":18.88,"h":18.885,"l":18.83,"n":164,"o":18.84,"t":"2026-10-19T19:25:00Z","v":4637,"vw":18.858158},{"c":18.87,"h":18.89,"l":18.84,"n":203,"o":18.885,"t":"2026-10-19T19:30:00Z","v":7007,"vw":18.865924},{"c":18.93,"h":18.94,"l":18.87,"n":257,"o":18.875,"t":"2026-10-19T19:35:00Z","v":7855,"vw":18.909455},{"c":18.96,"h":18.96,"l":18.905,"n":288,"o":18.905,"t":"2026-10-19T19:40:00Z","v":10407,"vw":18.930606},{"c":18.9,"h":18.95,"l":18.89,"n":221,"o":18.95,"t":"2026-10-19T19:45:00Z","v":6904,"vw":18.916423},{"c":18.94,"h":18.94,"l":18.8475,"n":295,"o":18.9,"t":"2026-10-19T19:50:00Z","v":11263,"vw":18.886678},{"c":18.845,"h":18.9,"l":18.8,"n":1082,"o":18.89,"t":"2026-10-19T19:55:00Z","v":52262,"vw":18.847653},{"c":18.86,"h":18.86,"l":18.86,"n":27,"o":18.86,"t":"2026-10-19T20:00:00Z","v":120409,"vw":18.86},{"c":18.75,"h":18.77,"l":18.74,"n":3,"o":18.77,"t":"2026-10-20T11:00:00Z","v":1013,"vw":18.75307},{"c":18.79,"h":18.79,"l":18.74,"n":3,"o":18.74,"t":"2026-10-20T11:05:00Z","v":1012,"vw":18.759575},{"c":18.74,"h":18.74,"l":18.74,"n":1,"o":18.74,"t":"2026-10-20T11:30:00Z","v":351,"vw":18.74},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-20T11:35:00Z","v":349,"vw":18.85},{"c":18.71,"h":18.71,"l":18.71,"n":1,"o":18.71,"t":"2026-10-20T11:50:00Z","v":351,"vw":18.71},{"c":18.75,"h":18.75,"l":18.75,"n":3,"o":18.75,"t":"2026-10-20T12:25:00Z","v":102,"vw":18.75},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-20T13:20:00Z","v":5214,"vw":18.8},{"c":18.83,"h":18.9,"l":18.63,"n":24,"o":18.63,"t":"2026-10-20T13:30:00Z","v":6583,"vw":18.637294},{"c":18.8,"h":18.8,"l":18.59,"n":7,"o":18.59,"t":"2026-10-20T13:35:00Z","v":443,"vw":18.73},{"c":18.635,"h":18.64,"l":18.45,"n":35,"o":18.51,"t":"2026-10-20T13:40:00Z","v":1581,"vw":18.561875},{"c":18.77,"h":18.77,"l":18.38,"n":31,"o":18.635,"t":"2026-10-20T13:45:00Z","v":1790,"vw":18.507003},{"c":18.75,"h":18.77,"l":18.575,"n":23,"o":18.77,"t":"2026-10-20T13:50:00Z","v":996,"vw":18.703007},{"c":18.79,"h":18.84,"l":18.38,"n":78,"o":18.75,"t":"2026-10-20T13:55:00Z","v":5149,"vw":18.689346},{"c":18.73,"h":18.94,"l":18.73,"n":136,"o":18.88,"t":"2026-10-20T14:00:00Z","v":5682,"vw":18.854333},{"c":18.9,"h":18.9,"l":18.765,"n":40,"o":18.765,"t":"2026-10-20T14:05:00Z","v":793,"vw":18.845},{"c":18.67,"h":18.79,"l":18.655,"n":27,"o":18.655,"t":"2026-10-20T14:10:00Z","v":742,"vw":18.714},{"c":18.78,"h":18.785,"l":18.67,"n":24,"o":18.67,"t":"2026-10-20T14:15:00Z","v":731,"vw":18.75375},{"c":18.925,"h":18.925,"l":18.68,"n":107,"o":18.8,"t":"2026-10-20T14:20:00Z","v":3081,"vw":18.848276},{"c":19.03,"h":19.2,"l":19,"n":80,"o":19,"t":"2026-10-20T14:25:00Z","v":3397,"vw":19.12891},{"c":18.97,"h":19.25,"l":18.95,"n":63,"o":19.25,"t":"2026-10-20T14:30:00Z","v":1633,"vw":19.065},{"c":19.05,"h":19.09,"l":18.98,"n":93,"o":19.03,"t":"2026-10-20T14:35:00Z","v":3777,"vw":19.059548},{"c":19.22,"h":19.24,"l":19.1207,"n":51,"o":19.1207,"t":"2026-10-20T14:40:00Z","v":1177,"vw":19.191687},{"c":19.085,"h":19.3199,"l":19.085,"n":115,"o":19.24,"t":"2026-10-20T14:45:00Z","v":3575,"vw":19.16843},{"c":19.195,"h":19.195,"l":19.095,"n":45,"o":19.095,"t":"2026-10-20T14:50:00Z","v":2437,"vw":19.181389},{"c":19.2194,"h":19.2222,"l":19.14,"n":69,"o":19.195,"t":"2026-10-20T14:55:00Z","v":2029,"vw":19.183322},{"c":19.1993,"h":19.245,"l":19.05,"n":93,"o":19.16,"t":"2026-10-20T15:00:00Z","v":3791,"vw":19.172149},{"c":18.975,"h":19.2071,"l":18.975,"n":51,"o":19.2071,"t":"2026-10-20T15:05:00Z","v":2430,"vw":19.093693},{"c":18.9,"h":18.935,"l":18.85,"n":95,"o":18.935,"t":"2026-10-20T15:10:00Z","v":3968,"vw":18.874307},{"c":19.0468,"h":19.07,"l":18.925,"n":67,"o":18.94,"t":"2026-10-20T15:15:00Z","v":2007,"vw":18.985673},{"c":18.97,"h":19.0499,"l":18.8925,"n":93,"o":19.0499,"t":"2026-10-20T15:20:00Z","v":2121,"vw":18.966057},{"c":18.905,"h":18.99,"l":18.905,"n":13,"o":18.99,"t":"2026-10-20T15:25:00Z","v":1149,"vw":18.981424},{"c":18.93,"h":18.93,"l":18.92,"n":29,"o":18.92,"t":"2026-10-20T15:30:00Z","v":1972,"vw":18.927817},{"c":18.956,"h":18.956,"l":18.945,"n":31,"o":18.945,"t":"2026-10-20T15:35:00Z","v":1879,"vw":18.951019},{"c":18.955,"h":19.04,"l":18.89,"n":133,"o":19,"t":"2026-10-20T15:40:00Z","v":4218,"vw":18.986619},{"c":18.94,"h":18.955,"l":18.89,"n":56,"o":18.955,"t":"2026-10-20T15:45:00Z","v":1201,"vw":18.913945},{"c":18.995,"h":19,"l":18.945,"n":41,"o":18.945,"t":"2026-10-20T15:50:00Z","v":1203,"vw":18.966569},{"c":18.97,"h":19.04,"l":18.95,"n":111,"o":18.99,"t":"2026-10-20T16:00:00Z","v":3637,"vw":18.987966},{"c":19.01,"h":19.01,"l":18.975,"n":78,"o":18.975,"t":"2026-10-20T16:05:00Z","v":2817,"vw":19.00124},{"c":19.065,"h":19.1,"l":19.01,"n":70,"o":19.01,"t":"2026-10-20T16:10:00Z","v":3345,"vw":19.052717},{"c":19.075,"h":19.12,"l":19.02,"n":51,"o":19.12,"t":"2026-10-20T16:15:00Z","v":1618,"vw":19.052459},{"c":19.19,"h":19.19,"l":19.075,"n":96,"o":19.075,"t":"2026-10-20T16:20:00Z","v":3962,"vw":19.142693},{"c":19.23,"h":19.29,"l":19.23,"n":72,"o":19.23,"t":"2026-10-20T16:25:00Z","v":3819,"vw":19.266963},{"c":19.305,"h":19.305,"l":19.3,"n":36,"o":19.3,"t":"2026-10-20T16:30:00Z","v":765,"vw":19.302475},{"c":19.3,"h":19.38,"l":19.28,"n":213,"o":19.315,"t":"2026-10-20T16:35:00Z","v":10389,"vw":19.324454},{"c":19.26,"h":19.32,"l":19.26,"n":89,"o":19.32,"t":"2026-10-20T16:40:00Z","v":2948,"vw":19.279658},{"c":19.26,"h":19.3118,"l":19.26,"n":52,"o":19.27,"t":"2026-10-20T16:45:00Z","v":1545,"vw":19.293228},{"c":19.13,"h":19.265,"l":19.08,"n":67,"o":19.265,"t":"2026-10-20T16:50:00Z","v":2717,"vw":19.175823},{"c":19.18,"h":19.2,"l":19.1376,"n":60,"o":19.1376,"t":"2026-10-20T16:55:00Z","v":2573,"vw":19.163866},{"c":19.22,"h":19.22,"l":19.165,"n":55,"o":19.18,"t":"2026-10-20T17:00:00Z","v":1654,"vw":19.18683},{"c":19.09,"h":19.215,"l":19.09,"n":53,"o":19.18,"t":"2026-10-20T17:05:00Z","v":2443,"vw":19.177959},{"c":19.12,"h":19.18,"l":19.12,"n":49,"o":19.18,"t":"2026-10-20T17:10:00Z","v":2194,"vw":19.154929},{"c":19.15,"h":19.18,"l":19.13,"n":105,"o":19.18,"t":"2026-10-20T17:15:00Z","v":3810,"vw":19.157889},{"c":19.11,"h":19.175,"l":19.11,"n":36,"o":19.175,"t":"2026-10-20T17:20:00Z","v":1365,"vw":19.152154},{"c":19.1,"h":19.135,"l":19.03,"n":96,"o":19.12,"t":"2026-10-20T17:25:00Z","v":9007,"vw":19.104272},{"c":19.06,"h":19.12,"l":19.06,"n":39,"o":19.12,"t":"2026-10-20T17:30:00Z","v":1072,"vw":19.088731},{"c":19.08,"h":19.09,"l":19.08,"n":42,"o":19.09,"t":"2026-10-20T17:35:00Z","v":1243,"vw":19.085},{"c":19.095,"h":19.11,"l":19.08,"n":59,"o":19.11,"t":"2026-10-20T17:40:00Z","v":1909,"vw":19.098371},{"c":19,"h":19.095,"l":18.98,"n":88,"o":19.095,"t":"2026-10-20T17:45:00Z","v":3340,"vw":19.048819},{"c":19,"h":19.05,"l":19,"n":71,"o":19.03,"t":"2026-10-20T17:50:00Z","v":2955,"vw":19.037883},{"c":19.04,"h":19.045,"l":19,"n":105,"o":19.04,"t":"2026-10-20T17:55:00Z","v":2461,"vw":19.015299},{"c":19,"h":19.04,"l":18.98,"n":105,"o":19.04,"t":"2026-10-20T18:00:00Z","v":7731,"vw":19.001229},{"c":19.03,"h":19.07,"l":19.03,"n":83,"o":19.06,"t":"2026-10-20T18:05:00Z","v":2100,"vw":19.054642},{"c":18.995,"h":19.02,"l":18.995,"n":46,"o":19.02,"t":"2026-10-20T18:10:00Z","v":1555,"vw":19.011875},{"c":19.01,"h":19.02,"l":19,"n":73,"o":19.005,"t":"2026-10-20T18:15:00Z","v":2660,"vw":19.007999},{"c":18.99,"h":19.01,"l":18.97,"n":118,"o":19.01,"t":"2026-10-20T18:20:00Z","v":4914,"vw":18.995329},{"c":18.95,"h":18.99,"l":18.95,"n":73,"o":18.99,"t":"2026-10-20T18:25:00Z","v":2838,"vw":18.968463},{"c":18.97,"h":19.01,"l":18.94,"n":200,"o":18.985,"t":"2026-10-20T18:30:00Z","v":10158,"vw":18.972238},{"c":18.97,"h":18.97,"l":18.83,"n":124,"o":18.93,"t":"2026-10-20T18:35:00Z","v":4990,"vw":18.933026},{"c":18.9,"h":18.98,"l":18.89,"n":57,"o":18.92,"t":"2026-10-20T18:40:00Z","v":1739,"vw":18.915714},{"c":18.96,"h":18.96,"l":18.85,"n":110,"o":18.9,"t":"2026-10-20T18:45:00Z","v":5338,"vw":18.917},{"c":18.94,"h":19,"l":18.94,"n":85,"o":18.99,"t":"2026-10-20T18:50:00Z","v":4446,"vw":18.988047},{"c":18.945,"h":18.97,"l":18.91,"n":55,"o":18.97,"t":"2026-10-20T18:55:00Z","v":2326,"vw":18.936512},{"c":18.88,"h":18.95,"l":18.8701,"n":105,"o":18.95,"t":"2026-10-20T19:00:00Z","v":4139,"vw":18.897998},{"c":18.89,"h":18.93,"l":18.875,"n":139,"o":18.875,"t":"2026-10-20T19:05:00Z","v":6255,"vw":18.901429},{"c":18.87,"h":18.9,"l":18.86,"n":86,"o":18.9,"t":"2026-10-20T19:10:00Z","v":2783,"vw":18.882551},{"c":18.94,"h":18.94,"l":18.87,"n":109,"o":18.87,"t":"2026-10-20T19:15:00Z","v":3678,"vw":18.900518},{"c":18.9,"h":18.925,"l":18.88,"n":156,"o":18.925,"t":"2026-10-20T19:20:00Z","v":6576,"vw":18.902058},{"c":19.01,"h":19.01,"l":18.895,"n":221,"o":18.895,"t":"2026-10-20T19:25:00Z","v":7874,"vw":18.948745},{"c":18.88,"h":19.01,"l":18.88,"n":204,"o":19.01,"t":"2026-10-20T19:30:00Z","v":8641,"vw":18.955517},{"c":18.86,"h":18.91,"l":18.83,"n":139,"o":18.885,"t":"2026-10-20T19:35:00Z","v":4671,"vw":18.866146},{"c":18.88,"h":18.9,"l":18.86,"n":233,"o":18.86,"t":"2026-10-20T19:40:00Z","v":8457,"vw":18.88195},{"c":18.9,"h":18.9,"l":18.855,"n":213,"o":18.9,"t":"2026-10-20T19:45:00Z","v":7348,"vw":18.88386},{"c":18.85,"h":18.92,"l":18.8475,"n":242,"o":18.91,"t":"2026-10-20T19:50:00Z","v":11028,"vw":18.894593},{"c":18.74,"h":18.86,"l":18.74,"n":820,"o":18.85,"t":"2026-10-20T19:55:00Z","v":42836,"vw":18.790269},{"c":18.75,"h":18.75,"l":18.75,"n":22,"o":18.75,"t":"2026-10-20T20:00:00Z","v":111288,"vw":18.75},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-20T20:30:00Z","v":100,"vw":19},{"c":18.95,"h":19,"l":18.95,"n":2,"o":19,"t":"2026-10-20T21:00:00Z","v":320,"vw":18.984375},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-10-21T11:05:00Z","v":321,"vw":19},{"c":19.26,"h":19.26,"l":19.26,"n":8,"o":19.26,"t":"2026-10-21T11:20:00Z","v":151,"vw":19.26},{"c":18.99,"h":19,"l":18.99,"n":3,"o":19,"t":"2026-10-21T12:05:00Z","v":254,"vw":18.993953},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-21T12:40:00Z","v":100,"vw":19.05},{"c":19.3,"h":19.3,"l":19.1,"n":30,"o":19.1,"t":"2026-10-21T12:50:00Z","v":1609,"vw":19.2},{"c":19.73,"h":19.74,"l":19,"n":56,"o":19.29,"t":"2026-10-21T13:30:00Z","v":20350,"vw":19.358768},{"c":19.435,"h":19.73,"l":19.1701,"n":77,"o":19.1701,"t":"2026-10-21T13:35:00Z","v":6080,"vw":19.59131},{"c":19.2,"h":19.465,"l":19.17,"n":127,"o":19.45,"t":"2026-10-21T13:40:00Z","v":7133,"vw":19.270035},{"c":19.315,"h":19.52,"l":19.195,"n":90,"o":19.195,"t":"2026-10-21T13:45:00Z","v":3841,"vw":19.3221},{"c":19.375,"h":19.44,"l":19.375,"n":58,"o":19.41,"t":"2026-10-21T13:50:00Z","v":1789,"vw":19.419444},{"c":19.43,"h":19.43,"l":19.34,"n":40,"o":19.34,"t":"2026-10-21T13:55:00Z","v":1510,"vw":19.360566},{"c":19.4,"h":19.57,"l":19.4,"n":100,"o":19.43,"t":"2026-10-21T14:00:00Z","v":3398,"vw":19.473087},{"c":19.36,"h":19.485,"l":19.35,"n":106,"o":19.47,"t":"2026-10-21T14:05:00Z","v":3395,"vw":19.439616},{"c":19.48,"h":19.48,"l":19.345,"n":54,"o":19.345,"t":"2026-10-21T14:10:00Z","v":1685,"vw":19.386192},{"c":19.37,"h":19.46,"l":19.29,"n":81,"o":19.4107,"t":"2026-10-21T14:15:00Z","v":4406,"vw":19.356691},{"c":19.385,"h":19.4,"l":19.34,"n":91,"o":19.34,"t":"2026-10-21T14:20:00Z","v":3112,"vw":19.383727},{"c":19.4,"h":19.48,"l":19.35,"n":89,"o":19.385,"t":"2026-10-21T14:25:00Z","v":1681,"vw":19.415625},{"c":19.44,"h":19.5291,"l":19.35,"n":58,"o":19.35,"t":"2026-10-21T14:30:00Z","v":1236,"vw":19.423638},{"c":19.41,"h":19.6,"l":19.41,"n":81,"o":19.6,"t":"2026-10-21T14:35:00Z","v":1329,"vw":19.48},{"c":19.43,"h":19.43,"l":19.4,"n":41,"o":19.4,"t":"2026-10-21T14:40:00Z","v":855,"vw":19.42},{"c":19.63,"h":19.63,"l":19.4,"n":77,"o":19.5,"t":"2026-10-21T14:45:00Z","v":1768,"vw":19.488235},{"c":19.38,"h":19.53,"l":19.38,"n":94,"o":19.53,"t":"2026-10-21T14:50:00Z","v":3965,"vw":19.433277},{"c":19.36,"h":19.5,"l":19.33,"n":92,"o":19.5,"t":"2026-10-21T14:55:00Z","v":4860,"vw":19.439067},{"c":19.21,"h":19.3275,"l":19.21,"n":47,"o":19.3275,"t":"2026-10-21T15:00:00Z","v":1023,"vw":19.299988},{"c":19.24,"h":19.31,"l":19.205,"n":91,"o":19.265,"t":"2026-10-21T15:05:00Z","v":3602,"vw":19.234833},{"c":19.245,"h":19.27,"l":19.22,"n":51,"o":19.24,"t":"2026-10-21T15:10:00Z","v":1299,"vw":19.2525},{"c":19.22,"h":19.245,"l":19.2,"n":93,"o":19.245,"t":"2026-10-21T15:15:00Z","v":2269,"vw":19.22473},{"c":19.26,"h":19.27,"l":19.19,"n":81,"o":19.19,"t":"2026-10-21T15:20:00Z","v":3113,"vw":19.231429},{"c":19.32,"h":19.32,"l":19.285,"n":76,"o":19.29,"t":"2026-10-21T15:25:00Z","v":2121,"vw":19.299315},{"c":19.28,"h":19.28,"l":19.26,"n":64,"o":19.275,"t":"2026-10-21T15:30:00Z","v":2245,"vw":19.272464},{"c":19.35,"h":19.35,"l":19.28,"n":141,"o":19.28,"t":"2026-10-21T15:35:00Z","v":5634,"vw":19.32085},{"c":19.33,"h":19.38,"l":19.33,"n":54,"o":19.36,"t":"2026-10-21T15:40:00Z","v":1861,"vw":19.350953},{"c":19.33,"h":19.33,"l":19.2801,"n":24,"o":19.2801,"t":"2026-10-21T15:45:00Z","v":1857,"vw":19.286493},{"c":19.33,"h":19.33,"l":19.33,"n":19,"o":19.33,"t":"2026-10-21T15:55:00Z","v":430,"vw":19.33},{"c":19.22,"h":19.3,"l":19.22,"n":97,"o":19.28,"t":"2026-10-21T16:00:00Z","v":3728,"vw":19.277199},{"c":19.27,"h":19.285,"l":19.24,"n":23,"o":19.285,"t":"2026-10-21T16:05:00Z","v":689,"vw":19.267191},{"c":19.295,"h":19.295,"l":19.22,"n":91,"o":19.22,"t":"2026-10-21T16:15:00Z","v":3110,"vw":19.273102},{"c":19.26,"h":19.265,"l":19.26,"n":23,"o":19.265,"t":"2026-10-21T16:20:00Z","v":663,"vw":19.263462},{"c":19.2799,"h":19.2799,"l":19.24,"n":48,"o":19.26,"t":"2026-10-21T16:25:00Z","v":2272,"vw":19.259994},{"c":19.255,"h":19.27,"l":19.23,"n":76,"o":19.27,"t":"2026-10-21T16:30:00Z","v":3738,"vw":19.251517},{"c":19.515,"h":19.515,"l":19.27,"n":153,"o":19.27,"t":"2026-10-21T16:35:00Z","v":7766,"vw":19.368882},{"c":19.385,"h":19.525,"l":19.38,"n":172,"o":19.515,"t":"2026-10-21T16:40:00Z","v":7676,"vw":19.434749},{"c":19.45,"h":19.46,"l":19.375,"n":40,"o":19.3904,"t":"2026-10-21T16:45:00Z","v":2950,"vw":19.397841},{"c":19.41,"h":19.43,"l":19.41,"n":55,"o":19.43,"t":"2026-10-21T16:50:00Z","v":1449,"vw":19.425},{"c":19.375,"h":19.38,"l":19.375,"n":25,"o":19.38,"t":"2026-10-21T16:55:00Z","v":450,"vw":19.377404},{"c":19.43,"h":19.43,"l":19.35,"n":112,"o":19.38,"t":"2026-10-21T17:00:00Z","v":4525,"vw":19.381449},{"c":19.45,"h":19.45,"l":19.425,"n":46,"o":19.425,"t":"2026-10-21T17:05:00Z","v":1308,"vw":19.441},{"c":19.445,"h":19.45,"l":19.42,"n":77,"o":19.445,"t":"2026-10-21T17:10:00Z","v":2836,"vw":19.431275},{"c":19.43,"h":19.46,"l":19.43,"n":77,"o":19.46,"t":"2026-10-21T17:15:00Z","v":2663,"vw":19.445035},{"c":19.49,"h":19.49,"l":19.44,"n":98,"o":19.44,"t":"2026-10-21T17:20:00Z","v":3370,"vw":19.466649},{"c":19.555,"h":19.555,"l":19.49,"n":131,"o":19.49,"t":"2026-10-21T17:30:00Z","v":5264,"vw":19.525912},{"c":19.555,"h":19.555,"l":19.555,"n":34,"o":19.555,"t":"2026-10-21T17:35:00Z","v":963,"vw":19.555},{"c":19.64,"h":19.64,"l":19.555,"n":83,"o":19.555,"t":"2026-10-21T17:40:00Z","v":2318,"vw":19.616921},{"c":19.6,"h":19.625,"l":19.59,"n":73,"o":19.625,"t":"2026-10-21T17:45:00Z","v":4644,"vw":19.600166},{"c":19.615,"h":19.63,"l":19.615,"n":33,"o":19.63,"t":"2026-10-21T17:50:00Z","v":871,"vw":19.625},{"c":19.78,"h":19.82,"l":19.6,"n":265,"o":19.615,"t":"2026-10-21T17:55:00Z","v":15255,"vw":19.687124},{"c":19.725,"h":19.79,"l":19.725,"n":81,"o":19.79,"t":"2026-10-21T18:00:00Z","v":2420,"vw":19.74771},{"c":19.745,"h":19.81,"l":19.74,"n":135,"o":19.74,"t":"2026-10-21T18:05:00Z","v":4892,"vw":19.774764},{"c":19.87,"h":19.88,"l":19.78,"n":105,"o":19.78,"t":"2026-10-21T18:10:00Z","v":5113,"vw":19.820387},{"c":19.85,"h":19.87,"l":19.84,"n":67,"o":19.87,"t":"2026-10-21T18:15:00Z","v":2322,"vw":19.854714},{"c":19.82,"h":19.86,"l":19.82,"n":63,"o":19.85,"t":"2026-10-21T18:20:00Z","v":1963,"vw":19.852181},{"c":19.815,"h":19.815,"l":19.815,"n":32,"o":19.815,"t":"2026-10-21T18:25:00Z","v":702,"vw":19.815},{"c":19.82,"h":19.84,"l":19.82,"n":62,"o":19.84,"t":"2026-10-21T18:30:00Z","v":2311,"vw":19.829174},{"c":19.88,"h":19.89,"l":19.82,"n":153,"o":19.82,"t":"2026-10-21T18:35:00Z","v":5120,"vw":19.861656},{"c":19.91,"h":19.9599,"l":19.89,"n":124,"o":19.9,"t":"2026-10-21T18:40:00Z","v":4635,"vw":19.910375},{"c":19.89,"h":19.95,"l":19.835,"n":132,"o":19.91,"t":"2026-10-21T18:45:00Z","v":6961,"vw":19.895747},{"c":19.82,"h":19.85,"l":19.76,"n":59,"o":19.83,"t":"2026-10-21T18:50:00Z","v":2534,"vw":19.807747},{"c":19.72,"h":19.84,"l":19.72,"n":123,"o":19.82,"t":"2026-10-21T18:55:00Z","v":4135,"vw":19.752083},{"c":19.69,"h":19.72,"l":19.625,"n":102,"o":19.72,"t":"2026-10-21T19:00:00Z","v":3985,"vw":19.660381},{"c":19.63,"h":19.68,"l":19.6,"n":119,"o":19.635,"t":"2026-10-21T19:05:00Z","v":6578,"vw":19.626093},{"c":19.68,"h":19.71,"l":19.53,"n":135,"o":19.6,"t":"2026-10-21T19:10:00Z","v":4895,"vw":19.650099},{"c":19.7,"h":19.73,"l":19.68,"n":172,"o":19.68,"t":"2026-10-21T19:15:00Z","v":5112,"vw":19.709587},{"c":19.69,"h":19.7299,"l":19.68,"n":140,"o":19.72,"t":"2026-10-21T19:20:00Z","v":6188,"vw":19.696454},{"c":19.755,"h":19.78,"l":19.72,"n":206,"o":19.72,"t":"2026-10-21T19:25:00Z","v":10115,"vw":19.75198},{"c":19.76,"h":19.78,"l":19.73,"n":141,"o":19.73,"t":"2026-10-21T19:30:00Z","v":3038,"vw":19.756331},{"c":19.66,"h":19.76,"l":19.66,"n":129,"o":19.76,"t":"2026-10-21T19:35:00Z","v":8270,"vw":19.744568},{"c":19.775,"h":19.82,"l":19.75,"n":159,"o":19.75,"t":"2026-10-21T19:40:00Z","v":7139,"vw":19.763962},{"c":19.725,"h":19.84,"l":19.7,"n":273,"o":19.82,"t":"2026-10-21T19:45:00Z","v":16387,"vw":19.784399},{"c":19.72,"h":19.725,"l":19.66,"n":233,"o":19.725,"t":"2026-10-21T19:50:00Z","v":10594,"vw":19.703278},{"c":19.85,"h":19.86,"l":19.7,"n":851,"o":19.71,"t":"2026-10-21T19:55:00Z","v":54037,"vw":19.782549},{"c":19.84,"h":19.84,"l":19.84,"n":37,"o":19.84,"t":"2026-10-21T20:00:00Z","v":118783,"vw":19.84},{"c":19.73,"h":19.75,"l":19.71,"n":11,"o":19.75,"t":"2026-10-22T11:50:00Z","v":1206,"vw":19.744996},{"c":19.565,"h":19.6301,"l":19.455,"n":44,"o":19.5,"t":"2026-10-22T13:30:00Z","v":10233,"vw":19.517583},{"c":19.84,"h":19.93,"l":19.82,"n":49,"o":19.82,"t":"2026-10-22T13:35:00Z","v":2693,"vw":19.866888},{"c":19.54,"h":19.87,"l":19.54,"n":59,"o":19.87,"t":"2026-10-22T13:40:00Z","v":4157,"vw":19.734937},{"c":19.525,"h":19.77,"l":19.48,"n":73,"o":19.54,"t":"2026-10-22T13:45:00Z","v":4635,"vw":19.667745},{"c":19.66,"h":19.66,"l":19.66,"n":2,"o":19.66,"t":"2026-10-22T13:50:00Z","v":271,"vw":19.66},{"c":19.555,"h":19.69,"l":19.555,"n":15,"o":19.68,"t":"2026-10-22T13:55:00Z","v":835,"vw":19.664354},{"c":19.74,"h":20,"l":19.72,"n":78,"o":19.86,"t":"2026-10-22T14:00:00Z","v":6644,"vw":19.901937},{"c":19.52,"h":19.66,"l":19.5,"n":78,"o":19.66,"t":"2026-10-22T14:05:00Z","v":2434,"vw":19.569},{"c":19.6,"h":19.63,"l":19.53,"n":98,"o":19.53,"t":"2026-10-22T14:10:00Z","v":3244,"vw":19.585947},{"c":19.64,"h":19.64,"l":19.52,"n":39,"o":19.54,"t":"2026-10-22T14:15:00Z","v":2055,"vw":19.575},{"c":19.51,"h":19.605,"l":19.51,"n":48,"o":19.6,"t":"2026-10-22T14:20:00Z","v":1747,"vw":19.536718},{"c":19.43,"h":19.55,"l":19.41,"n":150,"o":19.52,"t":"2026-10-22T14:25:00Z","v":12472,"vw":19.440159},{"c":19.49,"h":19.51,"l":19.38,"n":191,"o":19.44,"t":"2026-10-22T14:30:00Z","v":11429,"vw":19.443615},{"c":19.44,"h":19.51,"l":19.44,"n":72,"o":19.51,"t":"2026-10-22T14:35:00Z","v":4828,"vw":19.476164},{"c":19.6,"h":19.635,"l":19.5,"n":144,"o":19.5,"t":"2026-10-22T14:40:00Z","v":4999,"vw":19.556129},{"c":19.51,"h":19.625,"l":19.51,"n":126,"o":19.61,"t":"2026-10-22T14:45:00Z","v":5877,"vw":19.578857},{"c":19.2905,"h":19.53,"l":19.2905,"n":240,"o":19.51,"t":"2026-10-22T14:50:00Z","v":13523,"vw":19.479099},{"c":19.45,"h":19.46,"l":19.4003,"n":102,"o":19.44,"t":"2026-10-22T14:55:00Z","v":3666,"vw":19.442954},{"c":19.33,"h":19.47,"l":19.33,"n":76,"o":19.42,"t":"2026-10-22T15:00:00Z","v":3502,"vw":19.371508},{"c":19.24,"h":19.36,"l":19.23,"n":54,"o":19.315,"t":"2026-10-22T15:05:00Z","v":2341,"vw":19.307993},{"c":19.19,"h":19.28,"l":19.19,"n":33,"o":19.2799,"t":"2026-10-22T15:10:00Z","v":1024,"vw":19.242404},{"c":19.485,"h":19.485,"l":19.28,"n":126,"o":19.28,"t":"2026-10-22T15:15:00Z","v":5146,"vw":19.412561},{"c":19.49,"h":19.49,"l":19.49,"n":19,"o":19.49,"t":"2026-10-22T15:20:00Z","v":484,"vw":19.49},{"c":19.52,"h":19.54,"l":19.4401,"n":159,"o":19.4401,"t":"2026-10-22T15:25:00Z","v":7785,"vw":19.491124},{"c":19.5,"h":19.51,"l":19.45,"n":77,"o":19.49,"t":"2026-10-22T15:30:00Z","v":1769,"vw":19.486075},{"c":19.54,"h":19.59,"l":19.5,"n":69,"o":19.5,"t":"2026-10-22T15:35:00Z","v":2145,"vw":19.556619},{"c":19.62,"h":19.63,"l":19.51,"n":135,"o":19.54,"t":"2026-10-22T15:40:00Z","v":3892,"vw":19.554391},{"c":19.6,"h":19.6,"l":19.5566,"n":39,"o":19.57,"t":"2026-10-22T15:45:00Z","v":1380,"vw":19.582418},{"c":19.75,"h":19.75,"l":19.63,"n":116,"o":19.65,"t":"2026-10-22T15:50:00Z","v":3312,"vw":19.66},{"c":19.79,"h":19.79,"l":19.75,"n":79,"o":19.75,"t":"2026-10-22T15:55:00Z","v":2026,"vw":19.76587},{"c":19.715,"h":19.8853,"l":19.71,"n":110,"o":19.81,"t":"2026-10-22T16:00:00Z","v":3758,"vw":19.798941},{"c":19.735,"h":19.78,"l":19.72,"n":127,"o":19.72,"t":"2026-10-22T16:05:00Z","v":5737,"vw":19.748491},{"c":19.77,"h":19.77,"l":19.74,"n":100,"o":19.75,"t":"2026-10-22T16:10:00Z","v":3393,"vw":19.746087},{"c":19.78,"h":19.8,"l":19.75,"n":98,"o":19.78,"t":"2026-10-22T16:15:00Z","v":2908,"vw":19.777147},{"c":19.76,"h":19.83,"l":19.76,"n":162,"o":19.79,"t":"2026-10-22T16:20:00Z","v":4554,"vw":19.799633},{"c":19.7,"h":19.76,"l":19.7,"n":73,"o":19.75,"t":"2026-10-22T16:25:00Z","v":3663,"vw":19.721331},{"c":19.64,"h":19.7,"l":19.64,"n":87,"o":19.7,"t":"2026-10-22T16:30:00Z","v":2352,"vw":19.656364},{"c":19.65,"h":19.65,"l":19.585,"n":167,"o":19.61,"t":"2026-10-22T16:35:00Z","v":6320,"vw":19.618721},{"c":19.66,"h":19.69,"l":19.66,"n":69,"o":19.66,"t":"2026-10-22T16:40:00Z","v":1892,"vw":19.671},{"c":19.635,"h":19.65,"l":19.635,"n":25,"o":19.65,"t":"2026-10-22T16:45:00Z","v":787,"vw":19.6475},{"c":19.635,"h":19.65,"l":19.6,"n":119,"o":19.6,"t":"2026-10-22T16:50:00Z","v":9969,"vw":19.6101},{"c":19.74,"h":19.77,"l":19.66,"n":163,"o":19.66,"t":"2026-10-22T16:55:00Z","v":6080,"vw":19.725},{"c":19.65,"h":19.75,"l":19.65,"n":145,"o":19.73,"t":"2026-10-22T17:00:00Z","v":6114,"vw":19.700714},{"c":19.74,"h":19.74,"l":19.64,"n":116,"o":19.65,"t":"2026-10-22T17:05:00Z","v":4189,"vw":19.678128},{"c":19.75,"h":19.785,"l":19.75,"n":69,"o":19.785,"t":"2026-10-22T17:10:00Z","v":2590,"vw":19.760833},{"c":19.76,"h":19.79,"l":19.72,"n":129,"o":19.76,"t":"2026-10-22T17:15:00Z","v":5163,"vw":19.760327},{"c":19.8,"h":19.825,"l":19.75,"n":152,"o":19.75,"t":"2026-10-22T17:20:00Z","v":7793,"vw":19.792198},{"c":19.765,"h":19.79,"l":19.765,"n":30,"o":19.79,"t":"2026-10-22T17:25:00Z","v":613,"vw":19.77474},{"c":19.79,"h":19.79,"l":19.76,"n":67,"o":19.77,"t":"2026-10-22T17:30:00Z","v":1786,"vw":19.771667},{"c":19.655,"h":19.785,"l":19.655,"n":108,"o":19.785,"t":"2026-10-22T17:35:00Z","v":6374,"vw":19.696721},{"c":19.6,"h":19.645,"l":19.595,"n":136,"o":19.64,"t":"2026-10-22T17:40:00Z","v":4496,"vw":19.618071},{"c":19.59,"h":19.63,"l":19.59,"n":54,"o":19.6,"t":"2026-10-22T17:45:00Z","v":2095,"vw":19.602666},{"c":19.595,"h":19.61,"l":19.5793,"n":122,"o":19.59,"t":"2026-10-22T17:50:00Z","v":5552,"vw":19.5903},{"c":19.57,"h":19.6,"l":19.56,"n":99,"o":19.6,"t":"2026-10-22T17:55:00Z","v":9342,"vw":19.581685},{"c":19.28,"h":19.575,"l":19.26,"n":231,"o":19.575,"t":"2026-10-22T18:00:00Z","v":9829,"vw":19.458032},{"c":19.32,"h":19.35,"l":19.265,"n":66,"o":19.31,"t":"2026-10-22T18:05:00Z","v":3142,"vw":19.299222},{"c":19.395,"h":19.4495,"l":19.31,"n":81,"o":19.31,"t":"2026-10-22T18:10:00Z","v":3553,"vw":19.375085},{"c":19.34,"h":19.43,"l":19.34,"n":33,"o":19.43,"t":"2026-10-22T18:15:00Z","v":1816,"vw":19.365},{"c":19.26,"h":19.34,"l":19.26,"n":73,"o":19.34,"t":"2026-10-22T18:20:00Z","v":2625,"vw":19.302637},{"c":19.17,"h":19.26,"l":19.155,"n":95,"o":19.26,"t":"2026-10-22T18:25:00Z","v":5535,"vw":19.206558},{"c":18.95,"h":19.18,"l":18.92,"n":215,"o":19.18,"t":"2026-10-22T18:30:00Z","v":12722,"vw":19.033489},{"c":18.915,"h":19.01,"l":18.915,"n":58,"o":19.01,"t":"2026-10-22T18:35:00Z","v":2038,"vw":18.964063},{"c":19.06,"h":19.14,"l":18.91,"n":319,"o":18.93,"t":"2026-10-22T18:40:00Z","v":16680,"vw":18.979822},{"c":18.97,"h":19.055,"l":18.93,"n":51,"o":19.035,"t":"2026-10-22T18:45:00Z","v":2119,"vw":18.984688},{"c":18.91,"h":19.015,"l":18.91,"n":84,"o":18.93,"t":"2026-10-22T18:50:00Z","v":3824,"vw":18.938887},{"c":18.87,"h":18.98,"l":18.87,"n":125,"o":18.915,"t":"2026-10-22T18:55:00Z","v":4116,"vw":18.931071},{"c":18.88,"h":18.9,"l":18.83,"n":156,"o":18.86,"t":"2026-10-22T19:00:00Z","v":5349,"vw":18.873687},{"c":19,"h":19,"l":18.91,"n":145,"o":18.91,"t":"2026-10-22T19:05:00Z","v":5549,"vw":18.937043},{"c":18.99,"h":19.125,"l":18.93,"n":349,"o":18.97,"t":"2026-10-22T19:10:00Z","v":66309,"vw":19.041218},{"c":19,"h":19.039,"l":18.93,"n":102,"o":18.98,"t":"2026-10-22T19:15:00Z","v":3523,"vw":18.995991},{"c":19.06,"h":19.1,"l":19,"n":116,"o":19,"t":"2026-10-22T19:20:00Z","v":5019,"vw":19.05082},{"c":19.14,"h":19.15,"l":19.065,"n":191,"o":19.065,"t":"2026-10-22T19:25:00Z","v":6599,"vw":19.131682},{"c":19.04,"h":19.185,"l":19.04,"n":181,"o":19.185,"t":"2026-10-22T19:30:00Z","v":7122,"vw":19.108052},{"c":19.08,"h":19.08,"l":19.02,"n":168,"o":19.055,"t":"2026-10-22T19:35:00Z","v":8955,"vw":19.04144},{"c":19.01,"h":19.12,"l":19,"n":239,"o":19.06,"t":"2026-10-22T19:40:00Z","v":7962,"vw":19.061986},{"c":19.12,"h":19.12,"l":19.01,"n":161,"o":19.04,"t":"2026-10-22T19:45:00Z","v":4744,"vw":19.037889},{"c":19.11,"h":19.24,"l":19.11,"n":371,"o":19.12,"t":"2026-10-22T19:50:00Z","v":17127,"vw":19.185789},{"c":19.07,"h":19.14,"l":19.03,"n":1196,"o":19.1,"t":"2026-10-22T19:55:00Z","v":65224,"vw":19.082261},{"c":19.08,"h":19.08,"l":19.08,"n":20,"o":19.08,"t":"2026-10-22T20:00:00Z","v":110376,"vw":19.08}],"history":[{"c":30.74,"h":32.29,"l":30.72,"n":4961,"o":31.29,"t":"2024-10-21T04:00:00Z","v":256400,"vw":31.016107},{"c":29.98,"h":31.23,"l":29.93,"n":8015,"o":30.91,"t":"2024-10-22T04:00:00Z","v":369028,"vw":30.292167},{"c":30.78,"h":30.88,"l":29.5468,"n":5863,"o":29.84,"t":"2024-10-23T04:00:00Z","v":328632,"vw":30.54177},{"c":31.56,"h":31.91,"l":30.71,"n":6135,"o":31.53,"t":"2024-10-24T04:00:00Z","v":329674,"vw":31.46219},{"c":30.51,"h":32.13,"l":30.22,"n":5543,"o":31.84,"t":"2024-10-25T04:00:00Z","v":221995,"vw":30.714145},{"c":31.74,"h":33.1,"l":30.9766,"n":6045,"o":31.09,"t":"2024-10-28T04:00:00Z","v":219879,"vw":32.078668},{"c":30.16,"h":30.96,"l":29.75,"n":6227,"o":30.93,"t":"2024-10-29T04:00:00Z","v":320259,"vw":30.183544},{"c":29.99,"h":31.13,"l":29.92,"n":4540,"o":29.95,"t":"2024-10-30T04:00:00Z","v":232443,"vw":30.351525},{"c":30.77,"h":31.5,"l":29.76,"n":5560,"o":30,"t":"2024-10-31T04:00:00Z","v":260080,"vw":30.637078},{"c":32.33,"h":32.67,"l":30.77,"n":6861,"o":31.34,"t":"2024-11-01T04:00:00Z","v":346152,"vw":32.134188},{"c":33.48,"h":34.26,"l":32.76,"n":9770,"o":32.76,"t":"2024-11-04T05:00:00Z","v":552634,"vw":33.638851},{"c":35.4,"h":35.515,"l":32.91,"n":6907,"o":33.19,"t":"2024-11-05T05:00:00Z","v":334743,"vw":34.903086},{"c":32.15,"h":33.35,"l":29.01,"n":17296,"o":33.25,"t":"2024-11-06T05:00:00Z","v":902679,"vw":31.033263},{"c":31.64,"h":33.3,"l":30.94,"n":13271,"o":32.01,"t":"2024-11-07T05:00:00Z","v":609982,"vw":31.995748},{"c":26.48,"h":32,"l":25.5,"n":19271,"o":32,"t":"2024-11-08T05:00:00Z","v":1048759,"vw":27.169993},{"c":28.6,"h":28.66,"l":26.99,"n":12252,"o":27.45,"t":"2024-11-11T05:00:00Z","v":649848,"vw":28.201784},{"c":26.45,"h":28.9,"l":25.93,"n":7771,"o":27.69,"t":"2024-11-12T05:00:00Z","v":409565,"vw":26.751402},{"c":26.28,"h":28.09,"l":25.77,"n":7658,"o":27.1,"t":"2024-11-13T05:00:00Z","v":379047,"vw":26.512158},{"c":26.78,"h":27.33,"l":25.67,"n":7798,"o":26.41,"t":"2024-11-14T05:00:00Z","v":400845,"vw":26.69934},{"c":25.49,"h":27.2,"l":25.315,"n":5518,"o":27.2,"t":"2024-11-15T05:00:00Z","v":355825,"vw":25.676767},{"c":26.67,"h":28.315,"l":26.65,"n":7795,"o":27.39,"t":"2024-11-18T05:00:00Z","v":386599,"vw":27.167197},{"c":26.53,"h":26.98,"l":26.16,"n":5677,"o":26.37,"t":"2024-11-19T05:00:00Z","v":271180,"vw":26.582533},{"c":26.75,"h":27.16,"l":26.23,"n":4966,"o":26.67,"t":"2024-11-20T05:00:00Z","v":253898,"vw":26.733736},{"c":26.13,"h":27.215,"l":26.03,"n":4887,"o":26.67,"t":"2024-11-21T05:00:00Z","v":292303,"vw":26.420024},{"c":26.37,"h":26.54,"l":25.66,"n":5983,"o":26.15,"t":"2024-11-22T05:00:00Z","v":286145,"vw":26.257329},{"c":27.2,"h":28.49,"l":26.94,"n":9803,"o":27.32,"t":"2024-11-25T05:00:00Z","v":451531,"vw":27.484958},{"c":26.19,"h":27.09,"l":25.9,"n":6978,"o":26.81,"t":"2024-11-26T05:00:00Z","v":317915,"vw":26.393365},{"c":28.53,"h":29,"l":26.92,"n":7103,"o":26.92,"t":"2024-11-27T05:00:00Z","v":318140,"vw":28.427949},{"c":28.17,"h":29.57,"l":28.04,"n":4831,"o":28.84,"t":"2024-11-29T05:00:00Z","v":234897,"vw":28.532262},{"c":28.71,"h":29.05,"l":27.9,"n":6771,"o":28.25,"t":"2024-12-02T05:00:00Z","v":336600,"vw":28.684771},{"c":28.13,"h":28.78,"l":27.61,"n":6643,"o":28.48,"t":"2024-12-03T05:00:00Z","v":374252,"vw":28.061636},{"c":27.84,"h":28.83,"l":27.63,"n":6154,"o":28.35,"t":"2024-12-04T05:00:00Z","v":295714,"vw":28.015732},{"c":27.3,"h":28.535,"l":27.18,"n":5479,"o":27.97,"t":"2024-12-05T05:00:00Z","v":240816,"vw":27.537993},{"c":27.78,"h":27.93,"l":27.09,"n":4261,"o":27.83,"t":"2024-12-06T05:00:00Z","v":178416,"vw":27.635375},{"c":27.17,"h":28.65,"l":27.09,"n":8061,"o":27.87,"t":"2024-12-09T05:00:00Z","v":344681,"vw":27.517285},{"c":26.59,"h":27.565,"l":25.9999,"n":8467,"o":26.87,"t":"2024-12-10T05:00:00Z","v":331333,"vw":26.772484},{"c":25.91,"h":27.15,"l":25.88,"n":6360,"o":26.96,"t":"2024-12-11T05:00:00Z","v":326100,"vw":26.086547},{"c":25.16,"h":26.05,"l":25.07,"n":7533,"o":25.76,"t":"2024-12-12T05:00:00Z","v":298750,"vw":25.374363},{"c":25,"h":25.4199,"l":24.525,"n":4429,"o":25.09,"t":"2024-12-13T05:00:00Z","v":224993,"vw":24.90633},{"c":24.31,"h":25.3525,"l":24.1,"n":5744,"o":24.72,"t":"2024-12-16T05:00:00Z","v":295546,"vw":24.614692},{"c":23.92,"h":24.57,"l":23.75,"n":5875,"o":24,"t":"2024-12-17T05:00:00Z","v":319523,"vw":23.995898},{"c":22.9,"h":25.2,"l":22.49,"n":7274,"o":23.99,"t":"2024-12-18T05:00:00Z","v":308471,"vw":23.48911},{"c":22.1,"h":23.28,"l":21.89,"n":6776,"o":23.28,"t":"2024-12-19T05:00:00Z","v":376059,"vw":22.217066},{"c":22.35,"h":22.98,"l":21.755,"n":5787,"o":21.79,"t":"2024-12-20T05:00:00Z","v":560548,"vw":22.351072},{"c":22.85,"h":22.97,"l":22.15,"n":5053,"o":22.35,"t":"2024-12-23T05:00:00Z","v":243708,"vw":22.738091},{"c":23.53,"h":23.54,"l":22.5,"n":3217,"o":22.99,"t":"2024-12-24T05:00:00Z","v":148822,"vw":23.332179},{"c":23.47,"h":23.94,"l":22.9,"n":4810,"o":23.22,"t":"2024-12-26T05:00:00Z","v":213080,"vw":23.506158},{"c":23.18,"h":23.61,"l":22.69,"n":5199,"o":23.18,"t":"2024-12-27T05:00:00Z","v":376441,"vw":22.99793},{"c":22.97,"h":23.23,"l":22.44,"n":4712,"o":22.87,"t":"2024-12-30T05:00:00Z","v":347678,"vw":22.964953},{"c":23.48,"h":23.6,"l":23.0901,"n":7222,"o":23.18,"t":"2024-12-31T05:00:00Z","v":374953,"vw":23.431898},{"c":25.14,"h":25.38,"l":23.95,"n":6855,"o":23.95,"t":"2025-01-02T05:00:00Z","v":330227,"vw":24.953364},{"c":27.51,"h":27.58,"l":25.44,"n":8774,"o":25.56,"t":"2025-01-03T05:00:00Z","v":415400,"vw":26.981801},{"c":27.91,"h":28.87,"l":27.835,"n":5204,"o":28.05,"t":"2025-01-06T05:00:00Z","v":282061,"vw":28.14826},{"c":28.17,"h":28.59,"l":27.34,"n":6593,"o":28.2,"t":"2025-01-07T05:00:00Z","v":228057,"vw":27.973097},{"c":27.1,"h":27.73,"l":26.455,"n":5957,"o":27.62,"t":"2025-01-08T05:00:00Z","v":193622,"vw":27.013096},{"c":25.67,"h":26.72,"l":25.3,"n":5229,"o":26.69,"t":"2025-01-10T05:00:00Z","v":226226,"vw":25.717767},{"c":24.19,"h":25.42,"l":23.53,"n":8239,"o":25.42,"t":"2025-01-13T05:00:00Z","v":531557,"vw":24.255637},{"c":23.94,"h":25.1,"l":23.46,"n":4976,"o":24.64,"t":"2025-01-14T05:00:00Z","v":298162,"vw":24.148682},{"c":23.35,"h":24.98,"l":23.27,"n":9175,"o":24.3,"t":"2025-01-15T05:00:00Z","v":476743,"vw":23.537467},{"c":24.69,"h":24.96,"l":23.405,"n":7482,"o":23.44,"t":"2025-01-16T05:00:00Z","v":383935,"vw":24.398245},{"c":23.05,"h":25.3,"l":22.56,"n":15760,"o":25.23,"t":"2025-01-17T05:00:00Z","v":2116851,"vw":23.161787},{"c":24.2,"h":24.28,"l":22.99,"n":7883,"o":23.42,"t":"2025-01-21T05:00:00Z","v":410494,"vw":23.983814},{"c":23.05,"h":24.2,"l":22.7,"n":7434,"o":24.2,"t":"2025-01-22T05:00:00Z","v":325390,"vw":23.073026},{"c":22.67,"h":23.115,"l":22.18,"n":8434,"o":22.92,"t":"2025-01-23T05:00:00Z","v":561522,"vw":22.66564},{"c":22.65,"h":23,"l":22.46,"n":6134,"o":22.52,"t":"2025-01-24T05:00:00Z","v":264017,"vw":22.725729},{"c":22,"h":22.63,"l":21.27,"n":7165,"o":22.34,"t":"2025-01-27T05:00:00Z","v":337994,"vw":21.842601},{"c":21.49,"h":22.37,"l":21.3772,"n":4940,"o":22.37,"t":"2025-01-28T05:00:00Z","v":238323,"vw":21.599993},{"c":22.02,"h":22.28,"l":21.48,"n":6054,"o":21.9,"t":"2025-01-29T05:00:00Z","v":272600,"vw":22.030807},{"c":22.5,"h":22.72,"l":22.13,"n":4159,"o":22.49,"t":"2025-01-30T05:00:00Z","v":165577,"vw":22.46625},{"c":22.63,"h":22.99,"l":22.2,"n":4711,"o":22.68,"t":"2025-01-31T05:00:00Z","v":244068,"vw":22.591839},{"c":20.87,"h":22,"l":20.53,"n":6788,"o":21.28,"t":"2025-02-03T05:00:00Z","v":480075,"vw":21.068884},{"c":20.48,"h":21.3,"l":20.39,"n":7669,"o":20.78,"t":"2025-02-04T05:00:00Z","v":383315,"vw":20.690333},{"c":20.19,"h":21.105,"l":20.14,"n":4595,"o":20.43,"t":"2025-02-05T05:00:00Z","v":199186,"vw":20.469853},{"c":21.11,"h":21.59,"l":20.575,"n":5163,"o":20.62,"t":"2025-02-06T05:00:00Z","v":229828,"vw":21.160773},{"c":20.73,"h":21.245,"l":20.29,"n":6104,"o":20.96,"t":"2025-02-07T05:00:00Z","v":274470,"vw":20.630114},{"c":20.67,"h":21.22,"l":20.4547,"n":6243,"o":20.85,"t":"2025-02-10T05:00:00Z","v":307373,"vw":20.800172},{"c":19.93,"h":20.515,"l":19.88,"n":3923,"o":20.2,"t":"2025-02-11T05:00:00Z","v":192185,"vw":20.047013},{"c":19.07,"h":19.76,"l":19,"n":5789,"o":19.38,"t":"2025-02-12T05:00:00Z","v":275618,"vw":19.259566},{"c":19.08,"h":19.385,"l":18.91,"n":7439,"o":19.29,"t":"2025-02-13T05:00:00Z","v":387623,"vw":19.125248},{"c":19.62,"h":19.83,"l":18.9911,"n":5769,"o":19.48,"t":"2025-02-14T05:00:00Z","v":274202,"vw":19.458892},{"c":19.06,"h":19.45,"l":18.65,"n":8289,"o":19.45,"t":"2025-02-18T05:00:00Z","v":958771,"vw":18.886944},{"c":19.04,"h":19.66,"l":18.8715,"n":8001,"o":19.2,"t":"2025-02-19T05:00:00Z","v":398085,"vw":19.145773},{"c":19.59,"h":19.85,"l":18.97,"n":7905,"o":19.15,"t":"2025-02-20T05:00:00Z","v":353644,"vw":19.47314},{"c":18.69,"h":20.22,"l":18.61,"n":4975,"o":20,"t":"2025-02-21T05:00:00Z","v":243229,"vw":18.936019},{"c":18.3,"h":18.99,"l":18.0114,"n":6655,"o":18.77,"t":"2025-02-24T05:00:00Z","v":365253,"vw":18.357246},{"c":18.39,"h":18.54,"l":17.88,"n":6144,"o":18.39,"t":"2025-02-25T05:00:00Z","v":254539,"vw":18.285958},{"c":18.25,"h":19.328,"l":18.1864,"n":6288,"o":18.37,"t":"2025-02-26T05:00:00Z","v":412748,"vw":18.512593},{"c":18.33,"h":18.435,"l":17.83,"n":13426,"o":18.09,"t":"2025-02-27T05:00:00Z","v":761892,"vw":18.222379},{"c":11.8,"h":16.49,"l":11.78,"n":28444,"o":16.29,"t":"2025-02-28T05:00:00Z","v":3509575,"vw":12.387615},{"c":10.56,"h":12.1459,"l":10.4,"n":22316,"o":12.05,"t":"2025-03-03T05:00:00Z","v":2080627,"vw":11.045904},{"c":9.59,"h":10.3352,"l":9.39,"n":23841,"o":10.04,"t":"2025-03-04T05:00:00Z","v":2144638,"vw":9.848408},{"c":9.93,"h":10.15,"l":9.535,"n":17607,"o":9.76,"t":"2025-03-05T05:00:00Z","v":1760871,"vw":9.813262},{"c":9.29,"h":9.735,"l":9.04,"n":13123,"o":9.68,"t":"2025-03-06T05:00:00Z","v":1101813,"vw":9.304499},{"c":11.09,"h":11.3759,"l":10.04,"n":21649,"o":10.11,"t":"2025-03-07T05:00:00Z","v":1991458,"vw":10.851899},{"c":10.34,"h":11.31,"l":10.05,"n":16844,"o":10.89,"t":"2025-03-10T04:00:00Z","v":1213784,"vw":10.468846},{"c":10.32,"h":10.6819,"l":9.93,"n":12856,"o":10.46,"t":"2025-03-11T04:00:00Z","v":788926,"vw":10.220106},{"c":10.56,"h":10.6,"l":10.02,"n":9399,"o":10.53,"t":"2025-03-12T04:00:00Z","v":749610,"vw":10.367743},{"c":10,"h":10.72,"l":9.73,"n":11201,"o":10.39,"t":"2025-03-13T04:00:00Z","v":814331,"vw":10.127388},{"c":10.54,"h":10.58,"l":10,"n":13609,"o":10.15,"t":"2025-03-14T04:00:00Z","v":894525,"vw":10.317272},{"c":11.56,"h":11.86,"l":10.4,"n":10814,"o":10.4,"t":"2025-03-17T04:00:00Z","v":720498,"vw":11.450135},{"c":12.04,"h":12.46,"l":11.25,"n":13730,"o":11.39,"t":"2025-03-18T04:00:00Z","v":797923,"vw":11.941772},{"c":12.9,"h":13.16,"l":11.8,"n":15215,"o":11.92,"t":"2025-03-19T04:00:00Z","v":1047312,"vw":12.772548},{"c":12.79,"h":13.67,"l":12.45,"n":10785,"o":12.77,"t":"2025-03-20T04:00:00Z","v":1064912,"vw":12.976548},{"c":13.41,"h":13.66,"l":12.53,"n":9924,"o":12.6,"t":"2025-03-21T04:00:00Z","v":1217864,"vw":13.316895},{"c":12.91,"h":13.74,"l":12.88,"n":10246,"o":13.69,"t":"2025-03-24T04:00:00Z","v":895155,"vw":13.061605},{"c":12.77,"h":13.34,"l":12.66,"n":8232,"o":12.98,"t":"2025-03-25T04:00:00Z","v":534406,"vw":12.804132},{"c":12.34,"h":13.19,"l":12.07,"n":5966,"o":12.81,"t":"2025-03-26T04:00:00Z","v":317944,"vw":12.376999},{"c":12.3,"h":12.49,"l":12.1,"n":5538,"o":12.25,"t":"2025-03-27T04:00:00Z","v":317403,"vw":12.309162},{"c":12.36,"h":12.75,"l":12.145,"n":8848,"o":12.32,"t":"2025-03-28T04:00:00Z","v":623363,"vw":12.419419},{"c":12.08,"h":12.36,"l":11.82,"n":8151,"o":11.98,"t":"2025-03-31T04:00:00Z","v":694615,"vw":12.025755},{"c":12.02,"h":12.41,"l":11.74,"n":9111,"o":12.11,"t":"2025-04-01T04:00:00Z","v":619872,"vw":12.021529},{"c":12.18,"h":12.23,"l":11.77,"n":7374,"o":11.81,"t":"2025-04-02T04:00:00Z","v":369707,"vw":12.085966},{"c":11.23,"h":11.77,"l":10.96,"n":7280,"o":11.48,"t":"2025-04-03T04:00:00Z","v":466977,"vw":11.219263},{"c":10.82,"h":10.85,"l":10.035,"n":13431,"o":10.75,"t":"2025-04-04T04:00:00Z","v":715720,"vw":10.597081},{"c":10.1,"h":11.15,"l":9.9,"n":10545,"o":10.04,"t":"2025-04-07T04:00:00Z","v":679658,"vw":10.225743},{"c":9.28,"h":10.75,"l":9.14,"n":12264,"o":10.62,"t":"2025-04-08T04:00:00Z","v":861149,"vw":9.65492},{"c":10.81,"h":11.145,"l":9,"n":13580,"o":9.04,"t":"2025-04-09T04:00:00Z","v":794492,"vw":10.19331},{"c":10.22,"h":10.77,"l":9.74,"n":10814,"o":10.5,"t":"2025-04-10T04:00:00Z","v":683685,"vw":10.1243},{"c":9.99,"h":10.19,"l":9.55,"n":6809,"o":10.19,"t":"2025-04-11T04:00:00Z","v":374865,"vw":9.938623},{"c":10.09,"h":10.395,"l":9.846,"n":6895,"o":10.26,"t":"2025-04-14T04:00:00Z","v":411070,"vw":10.10268},{"c":9.58,"h":10.03,"l":9.51,"n":7578,"o":9.73,"t":"2025-04-15T04:00:00Z","v":517258,"vw":9.670836},{"c":10.19,"h":10.62,"l":9.5,"n":17287,"o":9.55,"t":"2025-04-16T04:00:00Z","v":1196091,"vw":10.296839},{"c":9.95,"h":10.47,"l":9.625,"n":15433,"o":10.08,"t":"2025-04-17T04:00:00Z","v":2691314,"vw":9.959624},{"c":8.66,"h":9.69,"l":8.4944,"n":8992,"o":9.69,"t":"2025-04-21T04:00:00Z","v":789459,"vw":8.714865},{"c":9.68,"h":9.79,"l":8.674,"n":15356,"o":8.72,"t":"2025-04-22T04:00:00Z","v":889013,"vw":9.493818},{"c":9.41,"h":10.4899,"l":9.36,"n":12207,"o":10.14,"t":"2025-04-23T04:00:00Z","v":843420,"vw":9.598235},{"c":10.06,"h":10.09,"l":9.415,"n":9048,"o":9.45,"t":"2025-04-24T04:00:00Z","v":542732,"vw":9.951706},{"c":10.75,"h":10.9,"l":9.99,"n":11370,"o":10.06,"t":"2025-04-25T04:00:00Z","v":621962,"vw":10.645181},{"c":10.72,"h":10.925,"l":10.405,"n":9066,"o":10.65,"t":"2025-04-28T04:00:00Z","v":422876,"vw":10.685438},{"c":10.86,"h":11.0919,"l":10.55,"n":7179,"o":10.8,"t":"2025-04-29T04:00:00Z","v":434960,"vw":10.820914},{"c":10.63,"h":10.63,"l":10.165,"n":9135,"o":10.42,"t":"2025-04-30T04:00:00Z","v":533298,"vw":10.525719},{"c":11.06,"h":11.55,"l":10.85,"n":7393,"o":10.85,"t":"2025-05-01T04:00:00Z","v":546302,"vw":11.159909},{"c":12,"h":12.06,"l":11.205,"n":9199,"o":11.31,"t":"2025-05-02T04:00:00Z","v":881901,"vw":11.915359},{"c":11.63,"h":12.08,"l":11.48,"n":9092,"o":11.83,"t":"2025-05-05T04:00:00Z","v":592888,"vw":11.73638},{"c":13,"h":15.5944,"l":12.92,"n":27083,"o":14,"t":"2025-05-06T04:00:00Z","v":2133843,"vw":13.768627},{"c":12.67,"h":13.56,"l":12.37,"n":12333,"o":12.87,"t":"2025-05-07T04:00:00Z","v":730201,"vw":12.804251},{"c":13.19,"h":13.5,"l":12.51,"n":9794,"o":12.94,"t":"2025-05-08T04:00:00Z","v":648490,"vw":13.069604},{"c":13.36,"h":13.815,"l":13.1407,"n":7683,"o":13.21,"t":"2025-05-09T04:00:00Z","v":474012,"vw":13.472085},{"c":14.55,"h":14.845,"l":13.69,"n":10930,"o":14.01,"t":"2025-05-12T04:00:00Z","v":890923,"vw":14.413972},{"c":14.57,"h":15.6,"l":14.525,"n":14969,"o":14.68,"t":"2025-05-13T04:00:00Z","v":1072155,"vw":14.982331},{"c":14.21,"h":14.73,"l":13.9568,"n":8871,"o":14.31,"t":"2025-05-14T04:00:00Z","v":401418,"vw":14.224579},{"c":14.76,"h":14.905,"l":13.62,"n":7871,"o":13.97,"t":"2025-05-15T04:00:00Z","v":404410,"vw":14.577896},{"c":14.96,"h":15.15,"l":14.5,"n":7009,"o":14.74,"t":"2025-05-16T04:00:00Z","v":449540,"vw":14.918515},{"c":14.68,"h":14.95,"l":14.26,"n":7154,"o":14.48,"t":"2025-05-19T04:00:00Z","v":381887,"vw":14.643336},{"c":14.66,"h":15.27,"l":14.5,"n":6376,"o":14.68,"t":"2025-05-20T04:00:00Z","v":392232,"vw":14.80197},{"c":14.16,"h":14.75,"l":14.14,"n":5919,"o":14.35,"t":"2025-05-21T04:00:00Z","v":376912,"vw":14.316141},{"c":13.65,"h":13.77,"l":12.9547,"n":8701,"o":13.75,"t":"2025-05-22T04:00:00Z","v":567332,"vw":13.502706},{"c":13.65,"h":13.82,"l":13.34,"n":4305,"o":13.34,"t":"2025-05-23T04:00:00Z","v":247759,"vw":13.65316},{"c":14.19,"h":14.33,"l":13.54,"n":6324,"o":13.98,"t":"2025-05-27T04:00:00Z","v":341875,"vw":14.107145},{"c":14.06,"h":14.44,"l":13.72,"n":4983,"o":14.28,"t":"2025-05-28T04:00:00Z","v":354332,"vw":14.029975},{"c":14.36,"h":14.47,"l":13.82,"n":7553,"o":14.37,"t":"2025-05-29T04:00:00Z","v":614377,"vw":14.225995},{"c":13.78,"h":14.31,"l":13.76,"n":7336,"o":14.22,"t":"2025-05-30T04:00:00Z","v":552476,"vw":13.981459},{"c":13.53,"h":13.825,"l":12.96,"n":6755,"o":13.6,"t":"2025-06-02T04:00:00Z","v":383968,"vw":13.477398},{"c":15.33,"h":15.42,"l":13.36,"n":8106,"o":13.7,"t":"2025-06-03T04:00:00Z","v":675561,"vw":14.930073},{"c":14.83,"h":15.43,"l":14.68,"n":5064,"o":15.3,"t":"2025-06-04T04:00:00Z","v":315693,"vw":14.94335},{"c":14.85,"h":15.13,"l":14.581,"n":4603,"o":14.78,"t":"2025-06-05T04:00:00Z","v":235756,"vw":14.875097},{"c":15.51,"h":15.73,"l":15.03,"n":6797,"o":15.33,"t":"2025-06-06T04:00:00Z","v":415192,"vw":15.491479},{"c":15.97,"h":16.38,"l":15.64,"n":6540,"o":15.96,"t":"2025-06-09T04:00:00Z","v":439744,"vw":16.013449},{"c":15.63,"h":16.265,"l":15.29,"n":6471,"o":16.1,"t":"2025-06-10T04:00:00Z","v":389496,"vw":15.676221},{"c":15.87,"h":16.09,"l":15.52,"n":5152,"o":15.86,"t":"2025-06-11T04:00:00Z","v":333135,"vw":15.792016},{"c":16.01,"h":16.2,"l":15.395,"n":3799,"o":15.41,"t":"2025-06-12T04:00:00Z","v":208533,"vw":15.986255},{"c":15.85,"h":16.11,"l":15.453,"n":5538,"o":15.65,"t":"2025-06-13T04:00:00Z","v":361211,"vw":15.842431},{"c":16.53,"h":16.9,"l":16.16,"n":7132,"o":16.29,"t":"2025-06-16T04:00:00Z","v":450723,"vw":16.500203},{"c":16.05,"h":16.56,"l":15.64,"n":6566,"o":16.07,"t":"2025-06-17T04:00:00Z","v":388207,"vw":16.136486},{"c":16.1,"h":16.62,"l":15.94,"n":6880,"o":16.09,"t":"2025-06-18T04:00:00Z","v":431149,"vw":16.128326},{"c":15,"h":16.26,"l":14.98,"n":7503,"o":16.16,"t":"2025-06-20T04:00:00Z","v":1189307,"vw":15.162783},{"c":14.37,"h":15.04,"l":14.08,"n":8329,"o":14.73,"t":"2025-06-23T04:00:00Z","v":606016,"vw":14.365612},{"c":14.89,"h":15.305,"l":14.47,"n":6992,"o":14.88,"t":"2025-06-24T04:00:00Z","v":459883,"vw":14.831944},{"c":14.81,"h":15.15,"l":14.43,"n":6442,"o":14.92,"t":"2025-06-25T04:00:00Z","v":418672,"vw":14.740328},{"c":15.56,"h":15.99,"l":14.99,"n":7083,"o":15.07,"t":"2025-06-26T04:00:00Z","v":359952,"vw":15.576783},{"c":15.16,"h":15.67,"l":14.68,"n":7073,"o":15.67,"t":"2025-06-27T04:00:00Z","v":664043,"vw":15.129947},{"c":15.19,"h":15.46,"l":14.88,"n":5649,"o":15.28,"t":"2025-06-30T04:00:00Z","v":374365,"vw":15.209953},{"c":15.92,"h":16.56,"l":15.01,"n":7122,"o":15.06,"t":"2025-07-01T04:00:00Z","v":403180,"vw":15.921883},{"c":16.27,"h":16.89,"l":16.02,"n":6919,"o":16.02,"t":"2025-07-02T04:00:00Z","v":406848,"vw":16.41828},{"c":16.81,"h":17,"l":16.29,"n":4165,"o":16.42,"t":"2025-07-03T04:00:00Z","v":255292,"vw":16.776154},{"c":16.07,"h":16.9,"l":15.99,"n":7718,"o":16.61,"t":"2025-07-07T04:00:00Z","v":401544,"vw":16.185853},{"c":16.48,"h":16.61,"l":15.81,"n":8619,"o":16.07,"t":"2025-07-08T04:00:00Z","v":875022,"vw":16.422394},{"c":16.44,"h":16.76,"l":16,"n":5805,"o":16.76,"t":"2025-07-09T04:00:00Z","v":382031,"vw":16.377148},{"c":17.76,"h":17.82,"l":16.28,"n":8219,"o":16.46,"t":"2025-07-10T04:00:00Z","v":551870,"vw":17.433685},{"c":17.96,"h":18.65,"l":17.105,"n":17734,"o":17.43,"t":"2025-07-11T04:00:00Z","v":1565171,"vw":18.080432},{"c":18.58,"h":18.85,"l":17.64,"n":13334,"o":18,"t":"2025-07-14T04:00:00Z","v":987373,"vw":18.238763},{"c":18.34,"h":19.87,"l":17.97,"n":15623,"o":18.98,"t":"2025-07-15T04:00:00Z","v":1018585,"vw":18.463345},{"c":18.3,"h":18.49,"l":17.3131,"n":20334,"o":18.01,"t":"2025-07-16T04:00:00Z","v":1388419,"vw":18.001212},{"c":18.36,"h":18.5,"l":17.81,"n":14208,"o":18.21,"t":"2025-07-17T04:00:00Z","v":990225,"vw":18.200917},{"c":18.21,"h":18.67,"l":18.07,"n":15045,"o":18.44,"t":"2025-07-18T04:00:00Z","v":2860207,"vw":18.241378},{"c":17.83,"h":18.81,"l":17.8,"n":7839,"o":18.67,"t":"2025-07-21T04:00:00Z","v":558821,"vw":18.184735},{"c":19.24,"h":19.718,"l":17.93,"n":13580,"o":18,"t":"2025-07-22T04:00:00Z","v":958945,"vw":19.131887},{"c":19.61,"h":19.68,"l":18.96,"n":8715,"o":19.52,"t":"2025-07-23T04:00:00Z","v":441728,"vw":19.416337},{"c":18.78,"h":19.59,"l":18.67,"n":7173,"o":19.56,"t":"2025-07-24T04:00:00Z","v":382610,"vw":18.930802},{"c":18.12,"h":18.98,"l":18.04,"n":9519,"o":18.82,"t":"2025-07-25T04:00:00Z","v":450848,"vw":18.261905},{"c":17.91,"h":18.14,"l":17.74,"n":6870,"o":18.14,"t":"2025-07-28T04:00:00Z","v":351091,"vw":17.880285},{"c":17.88,"h":18.173,"l":17.42,"n":11888,"o":17.95,"t":"2025-07-29T04:00:00Z","v":775473,"vw":17.785332},{"c":16.71,"h":18.29,"l":16.39,"n":11663,"o":18.13,"t":"2025-07-30T04:00:00Z","v":642531,"vw":16.900847},{"c":16.92,"h":17.325,"l":16.61,"n":8631,"o":16.71,"t":"2025-07-31T04:00:00Z","v":485925,"vw":16.952534},{"c":15.87,"h":16.5,"l":15.5239,"n":10793,"o":16.5,"t":"2025-08-01T04:00:00Z","v":625086,"vw":15.93132},{"c":16.7,"h":16.78,"l":15.9,"n":11460,"o":16.08,"t":"2025-08-04T04:00:00Z","v":670212,"vw":16.581291},{"c":24.88,"h":25.07,"l":20.79,"n":37760,"o":21.65,"t":"2025-08-05T04:00:00Z","v":3224588,"vw":23.892837},{"c":20.37,"h":24.96,"l":19.89,"n":22766,"o":24.89,"t":"2025-08-06T04:00:00Z","v":1633708,"vw":21.28899},{"c":20.01,"h":21.65,"l":19.84,"n":12024,"o":20.69,"t":"2025-08-07T04:00:00Z","v":663002,"vw":20.275445},{"c":20.11,"h":20.53,"l":19.59,"n":11474,"o":20.15,"t":"2025-08-08T04:00:00Z","v":624709,"vw":20.063421},{"c":19.58,"h":20.7283,"l":19.13,"n":9791,"o":20.29,"t":"2025-08-11T04:00:00Z","v":440717,"vw":19.658772},{"c":19.68,"h":20.03,"l":19.2617,"n":8630,"o":19.72,"t":"2025-08-12T04:00:00Z","v":514185,"vw":19.631361},{"c":20.66,"h":21.06,"l":19.87,"n":11139,"o":20,"t":"2025-08-13T04:00:00Z","v":746551,"vw":20.631104},{"c":20.4,"h":20.64,"l":19.79,"n":8855,"o":20.01,"t":"2025-08-14T04:00:00Z","v":543941,"vw":20.336008},{"c":21.43,"h":22.4099,"l":20.07,"n":9985,"o":20.8,"t":"2025-08-15T04:00:00Z","v":657501,"vw":21.488631},{"c":22.77,"h":22.89,"l":21.89,"n":10350,"o":22.15,"t":"2025-08-18T04:00:00Z","v":645756,"vw":22.506117},{"c":22.5,"h":22.99,"l":22.2,"n":9315,"o":22.92,"t":"2025-08-19T04:00:00Z","v":453666,"vw":22.542947},{"c":22.64,"h":22.96,"l":22.1827,"n":13083,"o":22.46,"t":"2025-08-20T04:00:00Z","v":1258612,"vw":22.567792},{"c":22.72,"h":22.98,"l":22.04,"n":8416,"o":22.33,"t":"2025-08-21T04:00:00Z","v":348077,"vw":22.582674},{"c":24.36,"h":24.52,"l":22.6,"n":12436,"o":23.08,"t":"2025-08-22T04:00:00Z","v":787439,"vw":24.111501},{"c":24.78,"h":25.04,"l":23.805,"n":9349,"o":24.21,"t":"2025-08-25T04:00:00Z","v":519525,"vw":24.715497},{"c":25.1,"h":25.6,"l":24.67,"n":8422,"o":24.78,"t":"2025-08-26T04:00:00Z","v":501680,"vw":25.201987},{"c":24.54,"h":25.53,"l":24.41,"n":9452,"o":24.9,"t":"2025-08-27T04:00:00Z","v":601922,"vw":24.74021},{"c":25.29,"h":25.43,"l":24.41,"n":7398,"o":24.76,"t":"2025-08-28T04:00:00Z","v":469000,"vw":25.166284},{"c":25.43,"h":25.9,"l":24.98,"n":7956,"o":25.41,"t":"2025-08-29T04:00:00Z","v":430100,"vw":25.336606},{"c":25.46,"h":26.73,"l":24.88,"n":13016,"o":26.43,"t":"2025-09-02T04:00:00Z","v":642837,"vw":25.613024},{"c":25.65,"h":26.08,"l":25.365,"n":11439,"o":25.39,"t":"2025-09-03T04:00:00Z","v":527375,"vw":25.650036},{"c":26,"h":26.04,"l":25.455,"n":9544,"o":25.61,"t":"2025-09-04T04:00:00Z","v":356794,"vw":25.844401},{"c":25.93,"h":26.68,"l":25.23,"n":10468,"o":26.38,"t":"2025-09-05T04:00:00Z","v":474430,"vw":25.904045},{"c":24.27,"h":26,"l":23.765,"n":12954,"o":25.92,"t":"2025-09-08T04:00:00Z","v":675055,"vw":24.29635},{"c":24.87,"h":28.63,"l":24.67,"n":15039,"o":28.535,"t":"2025-09-09T04:00:00Z","v":765233,"vw":25.95078},{"c":28.02,"h":28.46,"l":26.05,"n":20433,"o":26.05,"t":"2025-09-10T04:00:00Z","v":1219490,"vw":27.808918},{"c":27.33,"h":28.15,"l":26.91,"n":10930,"o":27.64,"t":"2025-09-11T04:00:00Z","v":670797,"vw":27.499949},{"c":27.39,"h":27.85,"l":26.84,"n":10448,"o":27.07,"t":"2025-09-12T04:00:00Z","v":736846,"vw":27.343708},{"c":28.8,"h":29.22,"l":27.71,"n":12762,"o":28,"t":"2025-09-15T04:00:00Z","v":700773,"vw":28.70329},{"c":28.37,"h":29.46,"l":28.1555,"n":10601,"o":28.61,"t":"2025-09-16T04:00:00Z","v":561673,"vw":28.716585},{"c":29.04,"h":30.05,"l":28.37,"n":12432,"o":28.37,"t":"2025-09-17T04:00:00Z","v":579230,"vw":29.036348},{"c":31.27,"h":31.4,"l":28.84,"n":14582,"o":29.13,"t":"2025-09-18T04:00:00Z","v":724147,"vw":30.61061},{"c":30.81,"h":32.539,"l":30.24,"n":13787,"o":31.65,"t":"2025-09-19T04:00:00Z","v":1460349,"vw":30.952613},{"c":32.15,"h":32.58,"l":30.345,"n":11551,"o":30.81,"t":"2025-09-22T04:00:00Z","v":618066,"vw":32.070585},{"c":31.48,"h":33.74,"l":31.45,"n":13044,"o":32.62,"t":"2025-09-23T04:00:00Z","v":831081,"vw":32.383883},{"c":31.61,"h":32.68,"l":31.245,"n":11584,"o":31.94,"t":"2025-09-24T04:00:00Z","v":549518,"vw":31.837509},{"c":34.84,"h":35.31,"l":32.61,"n":25334,"o":32.61,"t":"2025-09-25T04:00:00Z","v":1395062,"vw":34.380519},{"c":34.79,"h":35.49,"l":34.23,"n":13928,"o":34.5,"t":"2025-09-26T04:00:00Z","v":723542,"vw":34.691469},{"c":34.16,"h":35.71,"l":33.66,"n":13620,"o":35.15,"t":"2025-09-29T04:00:00Z","v":673392,"vw":34.304878},{"c":33.58,"h":34.38,"l":32.75,"n":12009,"o":34.16,"t":"2025-09-30T04:00:00Z","v":881533,"vw":33.532127},{"c":37.54,"h":38,"l":33.585,"n":16720,"o":33.73,"t":"2025-10-01T04:00:00Z","v":906763,"vw":36.649374},{"c":36.34,"h":37.965,"l":36.23,"n":15800,"o":37.02,"t":"2025-10-02T04:00:00Z","v":895588,"vw":36.746038},{"c":37.33,"h":37.63,"l":36.1,"n":14702,"o":36.27,"t":"2025-10-03T04:00:00Z","v":589938,"vw":37.150996},{"c":38.25,"h":39.3,"l":37.5971,"n":12382,"o":38.05,"t":"2025-10-06T04:00:00Z","v":556061,"vw":38.537463},{"c":38.85,"h":39.7,"l":37.76,"n":12263,"o":39.35,"t":"2025-10-07T04:00:00Z","v":556952,"vw":38.858254},{"c":38.59,"h":39.825,"l":38.53,"n":12282,"o":39.23,"t":"2025-10-08T04:00:00Z","v":777124,"vw":38.930021},{"c":39.53,"h":40.88,"l":38.0295,"n":12404,"o":38.56,"t":"2025-10-09T04:00:00Z","v":586596,"vw":39.657715},{"c":38.18,"h":40.6837,"l":37.98,"n":13716,"o":39.65,"t":"2025-10-10T04:00:00Z","v":662068,"vw":38.730705},{"c":41.71,"h":44.93,"l":40.2,"n":16187,"o":41,"t":"2025-10-13T04:00:00Z","v":923914,"vw":42.639712},{"c":41.54,"h":42.9,"l":40.05,"n":10955,"o":40.5,"t":"2025-10-14T04:00:00Z","v":454329,"vw":41.690557},{"c":43.23,"h":44.36,"l":41.82,"n":19650,"o":44.14,"t":"2025-10-15T04:00:00Z","v":1063359,"vw":43.349888},{"c":42.61,"h":44.59,"l":41.93,"n":16232,"o":43.23,"t":"2025-10-16T04:00:00Z","v":907205,"vw":42.831707},{"c":39.93,"h":42.12,"l":39.71,"n":17195,"o":41.37,"t":"2025-10-17T04:00:00Z","v":1642250,"vw":40.148312},{"c":40.57,"h":42.21,"l":40.37,"n":11392,"o":40.85,"t":"2025-10-20T04:00:00Z","v":573731,"vw":40.929938},{"c":38.11,"h":39.73,"l":37.19,"n":15261,"o":38.69,"t":"2025-10-21T04:00:00Z","v":827488,"vw":38.551488},{"c":38.32,"h":39,"l":37.28,"n":14026,"o":37.85,"t":"2025-10-22T04:00:00Z","v":724755,"vw":38.238734},{"c":39.65,"h":40,"l":37.85,"n":11033,"o":38.34,"t":"2025-10-23T04:00:00Z","v":425814,"vw":39.348972},{"c":42.47,"h":42.62,"l":40.765,"n":10138,"o":41,"t":"2025-10-24T04:00:00Z","v":482792,"vw":42.052438},{"c":41.55,"h":42.83,"l":41.15,"n":8775,"o":42.5,"t":"2025-10-27T04:00:00Z","v":324295,"vw":41.687429},{"c":40.8,"h":42.07,"l":40.52,"n":8218,"o":41.54,"t":"2025-10-28T04:00:00Z","v":286559,"vw":41.072285},{"c":39.55,"h":41.69,"l":39.305,"n":11893,"o":40.98,"t":"2025-10-29T04:00:00Z","v":446275,"vw":40.313959},{"c":38.97,"h":39.8975,"l":38.6,"n":10340,"o":39,"t":"2025-10-30T04:00:00Z","v":391395,"vw":39.039694},{"c":39.52,"h":40.05,"l":38.5,"n":8586,"o":39.38,"t":"2025-10-31T04:00:00Z","v":379793,"vw":39.465317},{"c":40,"h":40.73,"l":38.23,"n":11243,"o":39.62,"t":"2025-11-03T05:00:00Z","v":449235,"vw":40.081107},{"c":36.28,"h":38.7799,"l":34.1925,"n":25346,"o":36.6,"t":"2025-11-04T05:00:00Z","v":1448639,"vw":37.102909},{"c":37.44,"h":37.75,"l":35.02,"n":14583,"o":36.3,"t":"2025-11-05T05:00:00Z","v":841683,"vw":36.800839},{"c":36.6,"h":37.97,"l":35.95,"n":9840,"o":37.39,"t":"2025-11-06T05:00:00Z","v":472412,"vw":36.568549},{"c":35.27,"h":36.225,"l":33.42,"n":13803,"o":35.29,"t":"2025-11-07T05:00:00Z","v":744166,"vw":34.900571},{"c":35.91,"h":36.96,"l":35.18,"n":9396,"o":36.7,"t":"2025-11-10T05:00:00Z","v":432955,"vw":35.990352},{"c":35.09,"h":36.12,"l":34.31,"n":8007,"o":35.43,"t":"2025-11-11T05:00:00Z","v":319965,"vw":35.068989},{"c":33.72,"h":35.365,"l":32.95,"n":10438,"o":35.18,"t":"2025-11-12T05:00:00Z","v":559631,"vw":33.735531},{"c":31.52,"h":33.94,"l":31.45,"n":11058,"o":33.29,"t":"2025-11-13T05:00:00Z","v":553614,"vw":31.990777},{"c":32.16,"h":33.23,"l":30.6,"n":14215,"o":31.49,"t":"2025-11-14T05:00:00Z","v":757044,"vw":32.329326},{"c":31.08,"h":32.01,"l":30.59,"n":8887,"o":31.91,"t":"2025-11-17T05:00:00Z","v":395892,"vw":31.160389},{"c":31.14,"h":31.8,"l":30.01,"n":9811,"o":30.49,"t":"2025-11-18T05:00:00Z","v":540975,"vw":31.165288},{"c":31.03,"h":32.24,"l":30.62,"n":7752,"o":31.09,"t":"2025-11-19T05:00:00Z","v":421328,"vw":31.086391},{"c":30.52,"h":32.79,"l":30.24,"n":10747,"o":32.5,"t":"2025-11-20T05:00:00Z","v":430611,"vw":30.928242},{"c":31.44,"h":31.745,"l":29.75,"n":10488,"o":30.49,"t":"2025-11-21T05:00:00Z","v":500926,"vw":31.0562},{"c":32.55,"h":32.885,"l":31.295,"n":8014,"o":31.85,"t":"2025-11-24T05:00:00Z","v":340767,"vw":32.497},{"c":33.27,"h":33.64,"l":31.84,"n":6903,"o":32.75,"t":"2025-11-25T05:00:00Z","v":272652,"vw":33.037917},{"c":34.65,"h":34.72,"l":33.39,"n":7665,"o":33.6,"t":"2025-11-26T05:00:00Z","v":616383,"vw":34.508949},{"c":34.71,"h":34.8,"l":34.1,"n":4516,"o":34.66,"t":"2025-11-28T05:00:00Z","v":161098,"vw":34.642096},{"c":34.95,"h":35.22,"l":33.5,"n":8941,"o":34.09,"t":"2025-12-01T05:00:00Z","v":439576,"vw":34.745431},{"c":35.07,"h":36.4,"l":34.57,"n":9317,"o":35.49,"t":"2025-12-02T05:00:00Z","v":632966,"vw":35.231443},{"c":34.98,"h":35.36,"l":33.79,"n":11626,"o":35.28,"t":"2025-12-03T05:00:00Z","v":637887,"vw":34.755739},{"c":34.06,"h":36.02,"l":34,"n":9604,"o":35.02,"t":"2025-12-04T05:00:00Z","v":429586,"vw":34.675766},{"c":33.25,"h":33.9605,"l":32.5,"n":11333,"o":33.91,"t":"2025-12-05T05:00:00Z","v":558998,"vw":33.077129},{"c":32.5,"h":33.57,"l":32.355,"n":9754,"o":33.57,"t":"2025-12-08T05:00:00Z","v":387061,"vw":32.64673},{"c":32.3,"h":33,"l":31.84,"n":9684,"o":32.22,"t":"2025-12-09T05:00:00Z","v":572184,"vw":32.300956},{"c":31.66,"h":32.42,"l":31.16,"n":9562,"o":32.16,"t":"2025-12-10T05:00:00Z","v":468887,"vw":31.808615},{"c":32.11,"h":32.32,"l":30.69,"n":11362,"o":31.31,"t":"2025-12-11T05:00:00Z","v":594488,"vw":31.952331},{"c":30.06,"h":32.16,"l":29.78,"n":8697,"o":32.02,"t":"2025-12-12T05:00:00Z","v":438626,"vw":30.322271},{"c":29.65,"h":30.79,"l":29.26,"n":9702,"o":30.48,"t":"2025-12-15T05:00:00Z","v":609926,"vw":29.769691},{"c":29.6,"h":29.82,"l":28.69,"n":10179,"o":29.34,"t":"2025-12-16T05:00:00Z","v":617678,"vw":29.351478},{"c":29.13,"h":30.6,"l":29.05,"n":8641,"o":29.81,"t":"2025-12-17T05:00:00Z","v":435952,"vw":29.505097},{"c":29.57,"h":30.51,"l":29.045,"n":10317,"o":30.11,"t":"2025-12-18T05:00:00Z","v":662948,"vw":29.674923},{"c":29.62,"h":30.25,"l":29.29,"n":8216,"o":29.51,"t":"2025-12-19T05:00:00Z","v":848726,"vw":29.65516},{"c":30.84,"h":31.11,"l":29.67,"n":9384,"o":30.01,"t":"2025-12-22T05:00:00Z","v":471265,"vw":30.59089},{"c":30.33,"h":30.59,"l":29.77,"n":6311,"o":30.58,"t":"2025-12-23T05:00:00Z","v":260347,"vw":30.280011},{"c":30.34,"h":30.42,"l":29.52,"n":3827,"o":29.85,"t":"2025-12-24T05:00:00Z","v":209986,"vw":30.108155},{"c":30.18,"h":30.34,"l":29.7232,"n":4832,"o":30.31,"t":"2025-12-26T05:00:00Z","v":177525,"vw":30.163766},{"c":30.07,"h":30.9,"l":29.83,"n":6196,"o":29.83,"t":"2025-12-29T05:00:00Z","v":258116,"vw":30.133692},{"c":29.41,"h":30.66,"l":29.35,"n":5052,"o":30.24,"t":"2025-12-30T05:00:00Z","v":274006,"vw":29.605435},{"c":29.29,"h":29.5,"l":28.72,"n":5101,"o":29.5,"t":"2025-12-31T05:00:00Z","v":480564,"vw":29.21444},{"c":30.67,"h":31.12,"l":29.66,"n":7934,"o":29.97,"t":"2026-01-02T05:00:00Z","v":314733,"vw":30.625302},{"c":30.92,"h":31.035,"l":29.74,"n":7816,"o":30.95,"t":"2026-01-05T05:00:00Z","v":309241,"vw":30.683521},{"c":30.46,"h":30.92,"l":29.51,"n":9741,"o":30.92,"t":"2026-01-06T05:00:00Z","v":590005,"vw":30.152036},{"c":29.26,"h":30.29,"l":29.06,"n":7579,"o":30.29,"t":"2026-01-07T05:00:00Z","v":472371,"vw":29.378674},{"c":29.28,"h":30.1,"l":28.99,"n":6347,"o":29.22,"t":"2026-01-08T05:00:00Z","v":429005,"vw":29.318759},{"c":30.29,"h":30.68,"l":29.66,"n":7846,"o":29.81,"t":"2026-01-09T05:00:00Z","v":315274,"vw":30.19532},{"c":31.07,"h":31.8199,"l":30.27,"n":8472,"o":30.43,"t":"2026-01-12T05:00:00Z","v":373625,"vw":31.187823},{"c":31.58,"h":31.799,"l":31.02,"n":7084,"o":31.62,"t":"2026-01-13T05:00:00Z","v":303734,"vw":31.530417},{"c":30.64,"h":31.255,"l":30.07,"n":14219,"o":30.83,"t":"2026-01-14T05:00:00Z","v":735156,"vw":30.552155},{"c":31.32,"h":31.71,"l":30.3538,"n":10874,"o":30.78,"t":"2026-01-15T05:00:00Z","v":468267,"vw":31.282655},{"c":33.14,"h":33.82,"l":31.06,"n":14514,"o":31.58,"t":"2026-01-16T05:00:00Z","v":1887434,"vw":33.090209},{"c":31.16,"h":32.6,"l":30.69,"n":12753,"o":32.23,"t":"2026-01-20T05:00:00Z","v":652075,"vw":31.492056},{"c":31.9,"h":32.555,"l":30.89,"n":12353,"o":31.71,"t":"2026-01-21T05:00:00Z","v":665957,"vw":31.817734},{"c":32.72,"h":33.2912,"l":32.13,"n":9970,"o":32.34,"t":"2026-01-22T05:00:00Z","v":525560,"vw":32.684078},{"c":32.51,"h":33.85,"l":32.21,"n":8976,"o":33.47,"t":"2026-01-23T05:00:00Z","v":431588,"vw":32.682893},{"c":31.87,"h":32.72,"l":31.855,"n":8605,"o":32.36,"t":"2026-01-26T05:00:00Z","v":288783,"vw":32.021923},{"c":33.02,"h":33.83,"l":31.86,"n":10208,"o":32.07,"t":"2026-01-27T05:00:00Z","v":432099,"vw":32.958894},{"c":33.31,"h":34.01,"l":32.71,"n":8765,"o":33.83,"t":"2026-01-28T05:00:00Z","v":407436,"vw":33.325887},{"c":32.37,"h":33.695,"l":31.64,"n":9998,"o":33.49,"t":"2026-01-29T05:00:00Z","v":445235,"vw":32.278954},{"c":31.34,"h":33.21,"l":30.94,"n":10320,"o":31.9,"t":"2026-01-30T05:00:00Z","v":446038,"vw":31.485969},{"c":30.57,"h":31.535,"l":29.93,"n":9125,"o":30.88,"t":"2026-02-02T05:00:00Z","v":375825,"vw":30.671426},{"c":31.44,"h":32.14,"l":30.12,"n":8693,"o":31.21,"t":"2026-02-03T05:00:00Z","v":383359,"vw":31.194315},{"c":30.03,"h":32.76,"l":29,"n":9590,"o":31.92,"t":"2026-02-04T05:00:00Z","v":315847,"vw":30.091298},{"c":26.63,"h":29.555,"l":26.29,"n":14470,"o":29.25,"t":"2026-02-05T05:00:00Z","v":752850,"vw":27.074073},{"c":30.92,"h":31.54,"l":27.43,"n":14845,"o":27.81,"t":"2026-02-06T05:00:00Z","v":903664,"vw":30.396947},{"c":32.36,"h":32.76,"l":30.39,"n":10202,"o":31.16,"t":"2026-02-09T05:00:00Z","v":555625,"vw":32.239195},{"c":32.75,"h":33.8499,"l":31.41,"n":9147,"o":32.03,"t":"2026-02-10T05:00:00Z","v":436834,"vw":32.962585},{"c":33.69,"h":33.725,"l":31.32,"n":8881,"o":33.43,"t":"2026-02-11T05:00:00Z","v":555959,"vw":33.23236},{"c":33.29,"h":34.12,"l":33,"n":8309,"o":34.02,"t":"2026-02-12T05:00:00Z","v":387150,"vw":33.378583},{"c":32.68,"h":34.15,"l":32.19,"n":9619,"o":33.45,"t":"2026-02-13T05:00:00Z","v":434698,"vw":32.877787},{"c":32.49,"h":33.06,"l":31.15,"n":9582,"o":32.71,"t":"2026-02-17T05:00:00Z","v":489459,"vw":32.062753},{"c":32.93,"h":33.9,"l":32.47,"n":7193,"o":32.6,"t":"2026-02-18T05:00:00Z","v":355483,"vw":32.964315},{"c":33.95,"h":34,"l":32.3375,"n":6373,"o":32.81,"t":"2026-02-19T05:00:00Z","v":315760,"vw":33.527872},{"c":33.73,"h":34.57,"l":32.96,"n":7967,"o":33.7,"t":"2026-02-20T05:00:00Z","v":457998,"vw":33.774046},{"c":32.88,"h":33.85,"l":32,"n":5882,"o":33.49,"t":"2026-02-23T05:00:00Z","v":295314,"vw":32.836429},{"c":33.24,"h":33.74,"l":31.75,"n":6775,"o":32.75,"t":"2026-02-24T05:00:00Z","v":368738,"vw":33.076886},{"c":32.86,"h":33.6,"l":32.67,"n":6438,"o":33.47,"t":"2026-02-25T05:00:00Z","v":332134,"vw":32.935049},{"c":31.87,"h":32.3,"l":30.66,"n":9402,"o":32.3,"t":"2026-02-26T05:00:00Z","v":438145,"vw":31.632873},{"c":30.46,"h":31.275,"l":29.57,"n":8360,"o":31.13,"t":"2026-02-27T05:00:00Z","v":483889,"vw":30.340054},{"c":30.95,"h":31.35,"l":29.21,"n":8962,"o":29.27,"t":"2026-03-02T05:00:00Z","v":462247,"vw":30.825023},{"c":27.9,"h":31.15,"l":26.3,"n":21520,"o":31,"t":"2026-03-03T05:00:00Z","v":1175697,"vw":27.935606},{"c":28.15,"h":29.805,"l":28.105,"n":11306,"o":28.73,"t":"2026-03-04T05:00:00Z","v":521376,"vw":28.509264},{"c":27.14,"h":27.91,"l":26.65,"n":10191,"o":27.71,"t":"2026-03-05T05:00:00Z","v":425128,"vw":27.158812},{"c":25.7,"h":26.605,"l":25.65,"n":11667,"o":26.24,"t":"2026-03-06T05:00:00Z","v":559594,"vw":25.953523},{"c":26.24,"h":26.58,"l":24.5117,"n":8181,"o":25.11,"t":"2026-03-09T04:00:00Z","v":401997,"vw":25.872305},{"c":26.36,"h":26.875,"l":25.81,"n":8268,"o":26.23,"t":"2026-03-10T04:00:00Z","v":474944,"vw":26.399071},{"c":25.82,"h":26.9,"l":25.8,"n":10232,"o":26.51,"t":"2026-03-11T04:00:00Z","v":619997,"vw":26.004478},{"c":26.28,"h":26.97,"l":25.1315,"n":9560,"o":25.31,"t":"2026-03-12T04:00:00Z","v":490837,"vw":26.143968},{"c":24.71,"h":26.54,"l":24.67,"n":10046,"o":26.26,"t":"2026-03-13T04:00:00Z","v":655401,"vw":25.138293},{"c":25.59,"h":25.85,"l":24.77,"n":6479,"o":25.35,"t":"2026-03-16T04:00:00Z","v":417766,"vw":25.454769},{"c":26.12,"h":26.3,"l":25.49,"n":6124,"o":25.93,"t":"2026-03-17T04:00:00Z","v":289574,"vw":26.067637},{"c":26.68,"h":26.7725,"l":25.52,"n":9456,"o":26.08,"t":"2026-03-18T04:00:00Z","v":443197,"vw":26.531283},{"c":26.83,"h":27.25,"l":25.36,"n":8057,"o":25.97,"t":"2026-03-19T04:00:00Z","v":338318,"vw":26.534817},{"c":26.66,"h":27.75,"l":25.83,"n":9570,"o":26.86,"t":"2026-03-20T04:00:00Z","v":1313787,"vw":26.675481},{"c":27.72,"h":27.9999,"l":26.99,"n":9442,"o":26.99,"t":"2026-03-23T04:00:00Z","v":542486,"vw":27.640755},{"c":28.32,"h":28.595,"l":27.43,"n":8032,"o":27.53,"t":"2026-03-24T04:00:00Z","v":335644,"vw":28.233714},{"c":28.77,"h":29.05,"l":27.615,"n":11780,"o":28.87,"t":"2026-03-25T04:00:00Z","v":654213,"vw":28.45844},{"c":27.25,"h":29.12,"l":27.04,"n":8596,"o":28.4,"t":"2026-03-26T04:00:00Z","v":550432,"vw":27.711553},{"c":26.75,"h":27.57,"l":26.365,"n":7459,"o":27.17,"t":"2026-03-27T04:00:00Z","v":654363,"vw":26.740914},{"c":24.77,"h":27.49,"l":24.7,"n":8323,"o":27.49,"t":"2026-03-30T04:00:00Z","v":514043,"vw":25.156973},{"c":25.5,"h":25.62,"l":24.03,"n":13853,"o":25.18,"t":"2026-03-31T04:00:00Z","v":952608,"vw":25.232365},{"c":24.67,"h":25.7,"l":23.65,"n":11709,"o":24.84,"t":"2026-04-01T04:00:00Z","v":780079,"vw":24.378042},{"c":24.59,"h":25.05,"l":23.2,"n":10455,"o":23.87,"t":"2026-04-02T04:00:00Z","v":755001,"vw":24.322408},{"c":24,"h":24.78,"l":23.75,"n":7599,"o":24.51,"t":"2026-04-06T04:00:00Z","v":465460,"vw":24.107356},{"c":24.01,"h":24.49,"l":23.225,"n":11843,"o":24.07,"t":"2026-04-07T04:00:00Z","v":769746,"vw":23.860796},{"c":25.26,"h":25.8,"l":24.545,"n":11948,"o":25.32,"t":"2026-04-08T04:00:00Z","v":880525,"vw":25.153713},{"c":26,"h":26.31,"l":25.12,"n":8388,"o":25.12,"t":"2026-04-09T04:00:00Z","v":440295,"vw":25.990715},{"c":26.4,"h":27.25,"l":25.735,"n":8875,"o":26.08,"t":"2026-04-10T04:00:00Z","v":518420,"vw":26.685443},{"c":24.82,"h":26.335,"l":24.68,"n":10097,"o":26.13,"t":"2026-04-13T04:00:00Z","v":451371,"vw":25.057945},{"c":25.81,"h":26.1,"l":25.055,"n":10462,"o":25.54,"t":"2026-04-14T04:00:00Z","v":564735,"vw":25.728684},{"c":25.62,"h":26,"l":25.185,"n":7418,"o":25.64,"t":"2026-04-15T04:00:00Z","v":355099,"vw":25.609177},{"c":25.01,"h":25.76,"l":24.63,"n":8358,"o":25.75,"t":"2026-04-16T04:00:00Z","v":475751,"vw":25.01388},{"c":25.87,"h":26.17,"l":25.41,"n":7644,"o":25.59,"t":"2026-04-17T04:00:00Z","v":437634,"vw":25.810892},{"c":26.91,"h":27,"l":25.485,"n":7124,"o":25.64,"t":"2026-04-20T04:00:00Z","v":400421,"vw":26.719176},{"c":26.75,"h":27.86,"l":26.525,"n":8347,"o":26.91,"t":"2026-04-21T04:00:00Z","v":511281,"vw":26.931417},{"c":27.54,"h":28.81,"l":27.09,"n":7192,"o":27.53,"t":"2026-04-22T04:00:00Z","v":415586,"vw":27.504849},{"c":27.76,"h":28.25,"l":26.67,"n":9658,"o":27.81,"t":"2026-04-23T04:00:00Z","v":551323,"vw":27.599892},{"c":27.92,"h":28.14,"l":27.44,"n":6908,"o":27.88,"t":"2026-04-24T04:00:00Z","v":450265,"vw":27.893093},{"c":27.91,"h":28.82,"l":27.49,"n":8577,"o":28.16,"t":"2026-04-27T04:00:00Z","v":408435,"vw":27.901497},{"c":27.74,"h":27.9,"l":26.86,"n":7749,"o":27.5,"t":"2026-04-28T04:00:00Z","v":323412,"vw":27.602418},{"c":27.29,"h":27.78,"l":26.81,"n":6170,"o":27.78,"t":"2026-04-29T04:00:00Z","v":331659,"vw":27.250171},{"c":29.59,"h":29.62,"l":27.1301,"n":7896,"o":27.64,"t":"2026-04-30T04:00:00Z","v":484689,"vw":29.365564},{"c":31.36,"h":31.51,"l":29.5,"n":11726,"o":29.56,"t":"2026-05-01T04:00:00Z","v":607492,"vw":30.907627},{"c":31.48,"h":32.32,"l":31,"n":11582,"o":31.31,"t":"2026-05-04T04:00:00Z","v":556762,"vw":31.619998},{"c":30.77,"h":33,"l":29.51,"n":15957,"o":29.72,"t":"2026-05-05T04:00:00Z","v":882866,"vw":30.779863},{"c":31.55,"h":32.74,"l":29.865,"n":12711,"o":30.97,"t":"2026-05-06T04:00:00Z","v":648669,"vw":31.595795},{"c":29.69,"h":31.785,"l":29.61,"n":10287,"o":31.57,"t":"2026-05-07T04:00:00Z","v":429105,"vw":30.014623},{"c":29.96,"h":30.74,"l":29.36,"n":8567,"o":30.22,"t":"2026-05-08T04:00:00Z","v":406216,"vw":30.070949},{"c":30.58,"h":30.93,"l":29.93,"n":7455,"o":30,"t":"2026-05-11T04:00:00Z","v":359978,"vw":30.564797},{"c":29.23,"h":30.06,"l":28.344,"n":9620,"o":30.01,"t":"2026-05-12T04:00:00Z","v":378232,"vw":29.209873},{"c":28.98,"h":30.21,"l":28.22,"n":9909,"o":29.5,"t":"2026-05-13T04:00:00Z","v":495764,"vw":29.250304},{"c":33.28,"h":33.609,"l":28.44,"n":20709,"o":29.33,"t":"2026-05-14T04:00:00Z","v":1482693,"vw":32.393665},{"c":33.03,"h":34.35,"l":31.73,"n":18315,"o":32.16,"t":"2026-05-15T04:00:00Z","v":1047242,"vw":33.218034},{"c":31.02,"h":33.49,"l":30.48,"n":12700,"o":33.03,"t":"2026-05-18T04:00:00Z","v":620041,"vw":31.411078},{"c":28.93,"h":31.075,"l":27.71,"n":16479,"o":30.72,"t":"2026-05-19T04:00:00Z","v":926188,"vw":29.096263},{"c":29.51,"h":30.1,"l":28.5,"n":11619,"o":29.51,"t":"2026-05-20T04:00:00Z","v":582669,"vw":29.505631},{"c":30.22,"h":30.65,"l":29.07,"n":8163,"o":29.07,"t":"2026-05-21T04:00:00Z","v":405486,"vw":30.051325},{"c":31.77,"h":32.49,"l":29.65,"n":10115,"o":29.81,"t":"2026-05-22T04:00:00Z","v":648258,"vw":31.527687},{"c":35.51,"h":36.39,"l":33.47,"n":19132,"o":33.47,"t":"2026-05-26T04:00:00Z","v":1316952,"vw":35.645292},{"c":35.94,"h":37.14,"l":34.7,"n":11388,"o":35.75,"t":"2026-05-27T04:00:00Z","v":715203,"vw":36.034905},{"c":36.56,"h":36.92,"l":35.27,"n":11536,"o":35.6,"t":"2026-05-28T04:00:00Z","v":459155,"vw":36.407203},{"c":35.98,"h":36.9158,"l":34.6625,"n":9518,"o":36.59,"t":"2026-05-29T04:00:00Z","v":527385,"vw":35.8587},{"c":34.6,"h":35.3295,"l":34.02,"n":8408,"o":35.32,"t":"2026-06-01T04:00:00Z","v":354523,"vw":34.578648},{"c":36.07,"h":36.82,"l":34.03,"n":10414,"o":34.7,"t":"2026-06-02T04:00:00Z","v":468241,"vw":35.963717},{"c":33.33,"h":36.284,"l":32.96,"n":12070,"o":35.35,"t":"2026-06-03T04:00:00Z","v":620089,"vw":33.62782},{"c":32.73,"h":33.2364,"l":32.24,"n":8358,"o":32.49,"t":"2026-06-04T04:00:00Z","v":397728,"vw":32.757628},{"c":28.46,"h":31.93,"l":26.32,"n":27609,"o":31.75,"t":"2026-06-05T04:00:00Z","v":1629064,"vw":28.389655},{"c":27.76,"h":29.5,"l":27.535,"n":15890,"o":29.37,"t":"2026-06-08T04:00:00Z","v":721660,"vw":28.197876},{"c":26.93,"h":28.52,"l":25.93,"n":12773,"o":27.92,"t":"2026-06-09T04:00:00Z","v":727412,"vw":27.258856},{"c":25.79,"h":26.92,"l":25.27,"n":14010,"o":26.53,"t":"2026-06-10T04:00:00Z","v":892334,"vw":25.825443},{"c":27.88,"h":27.96,"l":25.92,"n":9252,"o":26.27,"t":"2026-06-11T04:00:00Z","v":434476,"vw":27.212752},{"c":28.06,"h":28.98,"l":27.77,"n":8077,"o":28.07,"t":"2026-06-12T04:00:00Z","v":445072,"vw":28.215502},{"c":28.14,"h":29.39,"l":28.05,"n":9766,"o":28.98,"t":"2026-06-15T04:00:00Z","v":523702,"vw":28.327492},{"c":27.15,"h":28.585,"l":27.05,"n":8809,"o":28.01,"t":"2026-06-16T04:00:00Z","v":623220,"vw":27.429645},{"c":27.29,"h":29.18,"l":26.791,"n":12166,"o":27.71,"t":"2026-06-17T04:00:00Z","v":638465,"vw":27.847742},{"c":28.64,"h":28.69,"l":27.5,"n":9140,"o":27.75,"t":"2026-06-18T04:00:00Z","v":854793,"vw":28.482401},{"c":28.94,"h":29.2,"l":28.13,"n":8830,"o":28.16,"t":"2026-06-22T04:00:00Z","v":542270,"vw":28.79012},{"c":27.77,"h":28.825,"l":27,"n":11162,"o":27.5,"t":"2026-06-23T04:00:00Z","v":719079,"vw":27.985299},{"c":27.68,"h":28.43,"l":27.07,"n":8300,"o":27.45,"t":"2026-06-24T04:00:00Z","v":351252,"vw":27.688749},{"c":27.76,"h":28.61,"l":26.96,"n":11249,"o":28.1,"t":"2026-06-25T04:00:00Z","v":570263,"vw":27.786829},{"c":26.82,"h":27.54,"l":26.35,"n":10490,"o":26.81,"t":"2026-06-26T04:00:00Z","v":907278,"vw":26.849773},{"c":26.57,"h":27.33,"l":25.8,"n":10725,"o":26.98,"t":"2026-06-29T04:00:00Z","v":549198,"vw":26.493165},{"c":27.6,"h":27.78,"l":26.75,"n":7206,"o":26.97,"t":"2026-06-30T04:00:00Z","v":435422,"vw":27.48105},{"c":26.53,"h":27.91,"l":25.95,"n":9351,"o":27.1,"t":"2026-07-01T04:00:00Z","v":498801,"vw":26.793834},{"c":25.4,"h":27.56,"l":24.34,"n":10046,"o":26.93,"t":"2026-07-02T04:00:00Z","v":567037,"vw":25.380899},{"c":27.05,"h":27.11,"l":25.6,"n":8773,"o":25.72,"t":"2026-07-06T04:00:00Z","v":483059,"vw":26.807598},{"c":25.49,"h":26.44,"l":24.85,"n":10635,"o":26.44,"t":"2026-07-07T04:00:00Z","v":465729,"vw":25.473251},{"c":25.24,"h":25.37,"l":24.63,"n":9382,"o":24.72,"t":"2026-07-08T04:00:00Z","v":499778,"vw":25.191296},{"c":25.65,"h":26.4,"l":25.3,"n":11099,"o":26.1,"t":"2026-07-09T04:00:00Z","v":416180,"vw":25.696531},{"c":24.94,"h":26.03,"l":24.88,"n":8217,"o":26.03,"t":"2026-07-10T04:00:00Z","v":278578,"vw":25.152149},{"c":23.75,"h":24.46,"l":23.64,"n":9894,"o":24.36,"t":"2026-07-13T04:00:00Z","v":484883,"vw":23.87343},{"c":25,"h":25.47,"l":24.49,"n":11345,"o":24.8,"t":"2026-07-14T04:00:00Z","v":565019,"vw":24.943196},{"c":24.68,"h":25.76,"l":24.36,"n":7426,"o":25,"t":"2026-07-15T04:00:00Z","v":314097,"vw":24.820985},{"c":23.59,"h":24.18,"l":22.83,"n":11546,"o":24,"t":"2026-07-16T04:00:00Z","v":599159,"vw":23.395193},{"c":23.11,"h":23.83,"l":22.46,"n":11216,"o":22.55,"t":"2026-07-17T04:00:00Z","v":683875,"vw":23.233968},{"c":22.55,"h":23.6443,"l":22.45,"n":9115,"o":23.28,"t":"2026-07-20T04:00:00Z","v":474859,"vw":22.699753},{"c":23.12,"h":23.528,"l":22.58,"n":8919,"o":22.89,"t":"2026-07-21T04:00:00Z","v":402792,"vw":23.153287},{"c":23.39,"h":23.82,"l":22.93,"n":7435,"o":22.97,"t":"2026-07-22T04:00:00Z","v":428896,"vw":23.387152},{"c":23.57,"h":23.893,"l":23.07,"n":7377,"o":23.14,"t":"2026-07-23T04:00:00Z","v":325018,"vw":23.539628},{"c":21.75,"h":23.96,"l":21.55,"n":7075,"o":23.96,"t":"2026-07-24T04:00:00Z","v":370257,"vw":22.061949},{"c":21.09,"h":22.44,"l":20.795,"n":11803,"o":22.44,"t":"2026-07-27T04:00:00Z","v":724534,"vw":21.128396},{"c":19.66,"h":20.7,"l":18.5807,"n":12696,"o":20.19,"t":"2026-07-28T04:00:00Z","v":639274,"vw":19.489883},{"c":18.51,"h":20.09,"l":18.375,"n":13331,"o":19.79,"t":"2026-07-29T04:00:00Z","v":700186,"vw":18.853177},{"c":20.66,"h":20.9,"l":19.08,"n":13511,"o":19.71,"t":"2026-07-30T04:00:00Z","v":595246,"vw":20.48262},{"c":21.07,"h":21.705,"l":20.47,"n":10713,"o":21.44,"t":"2026-07-31T04:00:00Z","v":603175,"vw":21.069754},{"c":22.73,"h":23.23,"l":20.645,"n":17896,"o":20.67,"t":"2026-08-03T04:00:00Z","v":953775,"vw":22.636246},{"c":27.94,"h":31.93,"l":27.33,"n":42364,"o":31.93,"t":"2026-08-04T04:00:00Z","v":3003987,"vw":28.719251},{"c":25.66,"h":27.69,"l":25.36,"n":16205,"o":27.66,"t":"2026-08-05T04:00:00Z","v":789005,"vw":26.372294},{"c":25.55,"h":27.04,"l":25.35,"n":14094,"o":25.54,"t":"2026-08-06T04:00:00Z","v":837617,"vw":25.83921},{"c":25.65,"h":26.84,"l":25.4,"n":9495,"o":26.38,"t":"2026-08-07T04:00:00Z","v":497023,"vw":25.847293},{"c":25.28,"h":25.8311,"l":24.5811,"n":8635,"o":25.6,"t":"2026-08-10T04:00:00Z","v":567639,"vw":25.136634},{"c":25.89,"h":26.4299,"l":25.29,"n":8185,"o":25.87,"t":"2026-08-11T04:00:00Z","v":429051,"vw":25.935144},{"c":27.61,"h":28.44,"l":27.04,"n":8741,"o":28.17,"t":"2026-08-12T04:00:00Z","v":507802,"vw":27.68059},{"c":27.79,"h":28.09,"l":27.13,"n":7436,"o":27.19,"t":"2026-08-13T04:00:00Z","v":423680,"vw":27.753783},{"c":27.9,"h":28.82,"l":27.4572,"n":9336,"o":27.47,"t":"2026-08-14T04:00:00Z","v":401127,"vw":28.040507},{"c":28.5,"h":28.62,"l":27.775,"n":10276,"o":28.2,"t":"2026-08-17T04:00:00Z","v":475098,"vw":28.321431},{"c":25.49,"h":26.97,"l":25.43,"n":15195,"o":26.65,"t":"2026-08-18T04:00:00Z","v":985358,"vw":25.86662},{"c":25.35,"h":26.73,"l":25.275,"n":13366,"o":25.74,"t":"2026-08-19T04:00:00Z","v":644993,"vw":25.655883},{"c":22.19,"h":24.47,"l":22.065,"n":25278,"o":24.41,"t":"2026-08-20T04:00:00Z","v":1960510,"vw":22.713474},{"c":21.38,"h":22.63,"l":21.3,"n":13336,"o":22.51,"t":"2026-08-21T04:00:00Z","v":791502,"vw":21.635715},{"c":20.97,"h":21.29,"l":20.37,"n":15168,"o":21.19,"t":"2026-08-24T04:00:00Z","v":965488,"vw":20.842059},{"c":22.07,"h":22.44,"l":20.62,"n":13045,"o":21.52,"t":"2026-08-25T04:00:00Z","v":995643,"vw":21.813795},{"c":22.16,"h":23,"l":21.6,"n":9340,"o":22.85,"t":"2026-08-26T04:00:00Z","v":642510,"vw":22.117467},{"c":22.91,"h":23.1,"l":22.37,"n":9136,"o":23,"t":"2026-08-27T04:00:00Z","v":688598,"vw":22.819008},{"c":21.99,"h":23.47,"l":21.83,"n":8994,"o":23.35,"t":"2026-08-28T04:00:00Z","v":618732,"vw":22.179504},{"c":22.12,"h":22.37,"l":21.68,"n":9025,"o":21.75,"t":"2026-08-31T04:00:00Z","v":571888,"vw":22.090116},{"c":22.6,"h":22.645,"l":21.91,"n":13443,"o":22,"t":"2026-09-01T04:00:00Z","v":802555,"vw":22.413397},{"c":21.82,"h":22.92,"l":21.77,"n":11608,"o":22.35,"t":"2026-09-02T04:00:00Z","v":737212,"vw":22.022878},{"c":22.77,"h":22.8,"l":21.63,"n":11546,"o":21.96,"t":"2026-09-03T04:00:00Z","v":722667,"vw":22.516025},{"c":23.15,"h":23.44,"l":22.525,"n":12523,"o":22.8,"t":"2026-09-04T04:00:00Z","v":605149,"vw":22.988838},{"c":23.93,"h":24.53,"l":23.46,"n":10757,"o":23.5,"t":"2026-09-08T04:00:00Z","v":580615,"vw":24.03913},{"c":22.8,"h":24.355,"l":22.65,"n":7083,"o":23.96,"t":"2026-09-09T04:00:00Z","v":453271,"vw":22.957346},{"c":22.79,"h":23.145,"l":22.05,"n":10978,"o":22.13,"t":"2026-09-10T04:00:00Z","v":691917,"vw":22.77555},{"c":23.78,"h":24.09,"l":23.1,"n":8354,"o":23.1,"t":"2026-09-11T04:00:00Z","v":516612,"vw":23.871541},{"c":22.68,"h":23.37,"l":22.41,"n":11496,"o":22.6,"t":"2026-09-14T04:00:00Z","v":924049,"vw":22.732578},{"c":22.35,"h":23.12,"l":21.81,"n":12500,"o":22.99,"t":"2026-09-15T04:00:00Z","v":809225,"vw":22.463646},{"c":22.86,"h":22.99,"l":22.22,"n":8305,"o":22.9,"t":"2026-09-16T04:00:00Z","v":454163,"vw":22.739908},{"c":23.7,"h":24.54,"l":23.3,"n":8784,"o":23.55,"t":"2026-09-17T04:00:00Z","v":639490,"vw":23.92132},{"c":23.75,"h":24.225,"l":22.91,"n":10232,"o":24.225,"t":"2026-09-18T04:00:00Z","v":1235203,"vw":23.739536},{"c":24.08,"h":24.65,"l":23.8,"n":8252,"o":24.5,"t":"2026-09-21T04:00:00Z","v":467641,"vw":24.133781},{"c":24.22,"h":24.5,"l":23.84,"n":8460,"o":24.32,"t":"2026-09-22T04:00:00Z","v":612495,"vw":24.129701},{"c":22.73,"h":24.085,"l":22.7,"n":8128,"o":23.92,"t":"2026-09-23T04:00:00Z","v":399766,"vw":23.035},{"c":21.67,"h":22.09,"l":20.96,"n":11093,"o":22.09,"t":"2026-09-24T04:00:00Z","v":481133,"vw":21.55494},{"c":21.48,"h":22.31,"l":21.39,"n":10096,"o":21.98,"t":"2026-09-25T04:00:00Z","v":613224,"vw":21.608603},{"c":20.32,"h":21.355,"l":20.26,"n":8593,"o":21.03,"t":"2026-09-28T04:00:00Z","v":457037,"vw":20.482145},{"c":21.03,"h":21.3199,"l":20.37,"n":10629,"o":20.71,"t":"2026-09-29T04:00:00Z","v":700077,"vw":20.910981},{"c":20.71,"h":21.555,"l":20.68,"n":8013,"o":21.29,"t":"2026-09-30T04:00:00Z","v":477469,"vw":20.944173},{"c":21,"h":21.23,"l":20.18,"n":10144,"o":20.65,"t":"2026-10-01T04:00:00Z","v":588072,"vw":20.860115},{"c":21.57,"h":22.4799,"l":21.53,"n":7693,"o":21.63,"t":"2026-10-02T04:00:00Z","v":380488,"vw":21.73435},{"c":21.49,"h":21.835,"l":20.58,"n":11706,"o":21.6,"t":"2026-10-05T04:00:00Z","v":645655,"vw":21.444852},{"c":22.68,"h":22.754,"l":21.71,"n":7746,"o":21.87,"t":"2026-10-06T04:00:00Z","v":385625,"vw":22.451014},{"c":21.93,"h":22.15,"l":21.32,"n":7392,"o":22.15,"t":"2026-10-07T04:00:00Z","v":455357,"vw":21.803604},{"c":21.01,"h":22.05,"l":20.56,"n":7768,"o":21.66,"t":"2026-10-08T04:00:00Z","v":565748,"vw":21.076141},{"c":21.33,"h":21.73,"l":20.91,"n":8057,"o":21.26,"t":"2026-10-09T04:00:00Z","v":369195,"vw":21.356763},{"c":20.89,"h":21.195,"l":20.61,"n":7029,"o":21.08,"t":"2026-10-12T04:00:00Z","v":264591,"vw":20.944222},{"c":20.89,"h":21,"l":20.24,"n":9315,"o":20.73,"t":"2026-10-13T04:00:00Z","v":552478,"vw":20.781646},{"c":20.11,"h":20.4973,"l":19.885,"n":10856,"o":20.44,"t":"2026-10-14T04:00:00Z","v":631962,"vw":20.092012},{"c":20.09,"h":20.17,"l":19.02,"n":14220,"o":19.6,"t":"2026-10-15T04:00:00Z","v":791526,"vw":19.713528},{"c":19.5,"h":20.6,"l":19.3,"n":11087,"o":19.98,"t":"2026-10-16T04:00:00Z","v":678254,"vw":19.684109},{"c":18.86,"h":20.05,"l":18.415,"n":12457,"o":20.05,"t":"2026-10-19T04:00:00Z","v":549468,"vw":18.814241},{"c":18.75,"h":19.38,"l":18.38,"n":8930,"o":18.63,"t":"2026-10-20T04:00:00Z","v":450887,"vw":18.886783},{"c":19.84,"h":19.9599,"l":19,"n":9358,"o":19.29,"t":"2026-10-21T04:00:00Z","v":491905,"vw":19.664993},{"c":19.08,"h":20,"l":18.83,"n":10918,"o":19.5,"t":"2026-10-22T04:00:00Z","v":635332,"vw":19.270338}],"volatilityBars":[{"c":24.04,"h":24.04,"l":24.04,"n":3,"o":24.04,"t":"2026-09-21T09:00:00Z","v":699,"vw":24.04},{"c":24.04,"h":24.04,"l":24.04,"n":9,"o":24.04,"t":"2026-09-21T09:15:00Z","v":2097,"vw":24.04},{"c":24.04,"h":24.04,"l":24.04,"n":2,"o":24.04,"t":"2026-09-21T09:30:00Z","v":466,"vw":24.04},{"c":23.04,"h":24.54,"l":23.04,"n":11,"o":24.5,"t":"2026-09-21T12:00:00Z","v":2112,"vw":24.236425},{"c":24.4,"h":24.4,"l":24.2,"n":19,"o":24.2,"t":"2026-09-21T12:30:00Z","v":2019,"vw":24.286002},{"c":24.2,"h":24.51,"l":24.2,"n":219,"o":24.5,"t":"2026-09-21T13:30:00Z","v":19493,"vw":24.408771},{"c":24.08,"h":24.42,"l":24,"n":175,"o":24.305,"t":"2026-09-21T13:45:00Z","v":13961,"vw":24.204326},{"c":23.875,"h":24.085,"l":23.8,"n":168,"o":24.08,"t":"2026-09-21T14:00:00Z","v":10081,"vw":23.887751},{"c":24.23,"h":24.23,"l":23.87,"n":211,"o":23.875,"t":"2026-09-21T14:15:00Z","v":13102,"vw":24.046292},{"c":24.15,"h":24.1899,"l":24.0284,"n":145,"o":24.16,"t":"2026-09-21T14:30:00Z","v":9724,"vw":24.113941},{"c":24.12,"h":24.1451,"l":24.0415,"n":137,"o":24.0667,"t":"2026-09-21T14:45:00Z","v":6954,"vw":24.083837},{"c":24.42,"h":24.43,"l":24.0952,"n":259,"o":24.0952,"t":"2026-09-21T15:00:00Z","v":11233,"vw":24.260499},{"c":24.385,"h":24.48,"l":24.38,"n":198,"o":24.43,"t":"2026-09-21T15:15:00Z","v":8151,"vw":24.432421},{"c":24.43,"h":24.46,"l":24.33,"n":167,"o":24.33,"t":"2026-09-21T15:30:00Z","v":5684,"vw":24.413313},{"c":24.574,"h":24.63,"l":24.47,"n":257,"o":24.47,"t":"2026-09-21T15:45:00Z","v":10925,"vw":24.542235},{"c":24.515,"h":24.65,"l":24.515,"n":188,"o":24.6,"t":"2026-09-21T16:00:00Z","v":7718,"vw":24.609753},{"c":24.55,"h":24.55,"l":24.45,"n":56,"o":24.5225,"t":"2026-09-21T16:15:00Z","v":1932,"vw":24.517197},{"c":24.37,"h":24.54,"l":24.37,"n":104,"o":24.53,"t":"2026-09-21T16:30:00Z","v":3057,"vw":24.489629},{"c":24.405,"h":24.46,"l":24.37,"n":262,"o":24.44,"t":"2026-09-21T16:45:00Z","v":8767,"vw":24.422657},{"c":24.43,"h":24.48,"l":24.35,"n":230,"o":24.42,"t":"2026-09-21T17:00:00Z","v":6837,"vw":24.405021},{"c":24.355,"h":24.445,"l":24.35,"n":146,"o":24.445,"t":"2026-09-21T17:15:00Z","v":2380,"vw":24.39},{"c":24.195,"h":24.4,"l":24.17,"n":264,"o":24.3311,"t":"2026-09-21T17:30:00Z","v":12493,"vw":24.273455},{"c":24.16,"h":24.22,"l":24.1105,"n":228,"o":24.175,"t":"2026-09-21T17:45:00Z","v":12108,"vw":24.176367},{"c":24.19,"h":24.21,"l":24.16,"n":220,"o":24.16,"t":"2026-09-21T18:00:00Z","v":3873,"vw":24.184625},{"c":24.11,"h":24.24,"l":24.11,"n":211,"o":24.2,"t":"2026-09-21T18:15:00Z","v":6496,"vw":24.171192},{"c":23.89,"h":24.07,"l":23.87,"n":177,"o":24.07,"t":"2026-09-21T18:30:00Z","v":6970,"vw":23.974121},{"c":23.915,"h":23.96,"l":23.84,"n":156,"o":23.87,"t":"2026-09-21T18:45:00Z","v":8961,"vw":23.923249},{"c":23.96,"h":23.96,"l":23.89,"n":262,"o":23.91,"t":"2026-09-21T19:00:00Z","v":7240,"vw":23.922133},{"c":24,"h":24.01,"l":23.96,"n":239,"o":23.975,"t":"2026-09-21T19:15:00Z","v":8805,"vw":23.983167},{"c":24.08,"h":24.13,"l":24,"n":437,"o":24,"t":"2026-09-21T19:30:00Z","v":15037,"vw":24.062431},{"c":24.09,"h":24.095,"l":23.86,"n":1395,"o":24.085,"t":"2026-09-21T19:45:00Z","v":59874,"vw":23.985777},{"c":24.08,"h":24.08,"l":24.08,"n":26,"o":24.08,"t":"2026-09-21T20:00:00Z","v":158558,"vw":24.08},{"c":24.08,"h":24.08,"l":24.08,"n":1,"o":24.08,"t":"2026-09-21T20:30:00Z","v":170,"vw":24.08},{"c":24,"h":24.08,"l":23.99,"n":3,"o":24.08,"t":"2026-09-22T11:00:00Z","v":2299,"vw":24.069161},{"c":24.245,"h":24.5,"l":23.96,"n":303,"o":24.32,"t":"2026-09-22T13:30:00Z","v":24625,"vw":24.30331},{"c":24.07,"h":24.32,"l":23.855,"n":361,"o":24.24,"t":"2026-09-22T13:45:00Z","v":17423,"vw":24.129028},{"c":24.23,"h":24.23,"l":24.035,"n":191,"o":24.04,"t":"2026-09-22T14:00:00Z","v":6285,"vw":24.09871},{"c":24.175,"h":24.28,"l":24.13,"n":96,"o":24.195,"t":"2026-09-22T14:15:00Z","v":2611,"vw":24.209478},{"c":24.2,"h":24.26,"l":24.1,"n":116,"o":24.25,"t":"2026-09-22T14:30:00Z","v":2524,"vw":24.185885},{"c":24.1,"h":24.12,"l":24.02,"n":123,"o":24.085,"t":"2026-09-22T14:45:00Z","v":6553,"vw":24.094675},{"c":24.365,"h":24.39,"l":24.05,"n":226,"o":24.05,"t":"2026-09-22T15:00:00Z","v":7227,"vw":24.197614},{"c":24.03,"h":24.4,"l":24.03,"n":159,"o":24.4,"t":"2026-09-22T15:15:00Z","v":11211,"vw":24.231053},{"c":24.11,"h":24.11,"l":24.04,"n":125,"o":24.085,"t":"2026-09-22T15:30:00Z","v":4613,"vw":24.056469},{"c":24.145,"h":24.16,"l":24.13,"n":59,"o":24.14,"t":"2026-09-22T15:45:00Z","v":1457,"vw":24.145},{"c":24.08,"h":24.21,"l":24.07,"n":186,"o":24.17,"t":"2026-09-22T16:00:00Z","v":8404,"vw":24.113053},{"c":24.015,"h":24.035,"l":23.99,"n":102,"o":24.03,"t":"2026-09-22T16:15:00Z","v":2826,"vw":24.011976},{"c":24.075,"h":24.11,"l":23.97,"n":175,"o":24.015,"t":"2026-09-22T16:30:00Z","v":6286,"vw":24.038801},{"c":23.955,"h":24.085,"l":23.92,"n":225,"o":24.08,"t":"2026-09-22T16:45:00Z","v":28323,"vw":23.97875},{"c":23.86,"h":23.99,"l":23.84,"n":195,"o":23.98,"t":"2026-09-22T17:00:00Z","v":30903,"vw":23.90681},{"c":23.91,"h":23.91,"l":23.87,"n":50,"o":23.91,"t":"2026-09-22T17:15:00Z","v":1311,"vw":23.898163},{"c":23.85,"h":23.93,"l":23.85,"n":77,"o":23.93,"t":"2026-09-22T17:30:00Z","v":2340,"vw":23.877269},{"c":23.96,"h":23.98,"l":23.865,"n":278,"o":23.89,"t":"2026-09-22T17:45:00Z","v":8121,"vw":23.911267},{"c":23.925,"h":24.02,"l":23.925,"n":155,"o":23.95,"t":"2026-09-22T18:00:00Z","v":6513,"vw":23.96938},{"c":23.97,"h":23.98,"l":23.92,"n":145,"o":23.92,"t":"2026-09-22T18:15:00Z","v":3725,"vw":23.944289},{"c":23.885,"h":23.97,"l":23.885,"n":202,"o":23.97,"t":"2026-09-22T18:30:00Z","v":8976,"vw":23.927157},{"c":23.94,"h":23.94,"l":23.875,"n":182,"o":23.875,"t":"2026-09-22T18:45:00Z","v":5597,"vw":23.916315},{"c":24.065,"h":24.065,"l":23.93,"n":371,"o":23.93,"t":"2026-09-22T19:00:00Z","v":14146,"vw":24.012981},{"c":24.07,"h":24.08,"l":23.95,"n":321,"o":24.06,"t":"2026-09-22T19:15:00Z","v":15068,"vw":24.025905},{"c":24.1,"h":24.12,"l":24,"n":438,"o":24.04,"t":"2026-09-22T19:30:00Z","v":16943,"vw":24.053683},{"c":24.22,"h":24.39,"l":24.07,"n":1712,"o":24.09,"t":"2026-09-22T19:45:00Z","v":167276,"vw":24.142364},{"c":24.31,"h":24.31,"l":24.22,"n":27,"o":24.22,"t":"2026-09-22T20:00:00Z","v":174581,"vw":24.220194},{"c":24.21,"h":24.21,"l":24.21,"n":1,"o":24.21,"t":"2026-09-22T20:15:00Z","v":100,"vw":24.21},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-09-23T11:00:00Z","v":170,"vw":24.1},{"c":23.59,"h":24.085,"l":23.59,"n":190,"o":23.92,"t":"2026-09-23T13:30:00Z","v":28269,"vw":23.758489},{"c":23.53,"h":23.65,"l":23.25,"n":303,"o":23.585,"t":"2026-09-23T13:45:00Z","v":15753,"vw":23.435675},{"c":23.38,"h":23.62,"l":23.345,"n":186,"o":23.54,"t":"2026-09-23T14:00:00Z","v":9262,"vw":23.428562},{"c":23.09,"h":23.29,"l":22.98,"n":253,"o":23.29,"t":"2026-09-23T14:15:00Z","v":12271,"vw":23.146948},{"c":23.365,"h":23.39,"l":23.135,"n":137,"o":23.135,"t":"2026-09-23T14:30:00Z","v":6360,"vw":23.232691},{"c":23.36,"h":23.39,"l":23.23,"n":202,"o":23.3201,"t":"2026-09-23T14:45:00Z","v":19570,"vw":23.320958},{"c":23.59,"h":23.6,"l":23.33,"n":191,"o":23.33,"t":"2026-09-23T15:00:00Z","v":5027,"vw":23.472836},{"c":23.47,"h":23.64,"l":23.47,"n":161,"o":23.64,"t":"2026-09-23T15:15:00Z","v":6644,"vw":23.595183},{"c":23.41,"h":23.47,"l":23.405,"n":105,"o":23.47,"t":"2026-09-23T15:30:00Z","v":2948,"vw":23.433333},{"c":23.34,"h":23.415,"l":23.28,"n":141,"o":23.415,"t":"2026-09-23T15:45:00Z","v":3661,"vw":23.334583},{"c":23.45,"h":23.46,"l":23.35,"n":177,"o":23.4,"t":"2026-09-23T16:00:00Z","v":3936,"vw":23.41875},{"c":23.42,"h":23.47,"l":23.42,"n":67,"o":23.47,"t":"2026-09-23T16:15:00Z","v":2061,"vw":23.464399},{"c":23.42,"h":23.445,"l":23.385,"n":75,"o":23.445,"t":"2026-09-23T16:30:00Z","v":3583,"vw":23.42},{"c":23.39,"h":23.405,"l":23.38,"n":68,"o":23.38,"t":"2026-09-23T16:45:00Z","v":2220,"vw":23.391184},{"c":23.14,"h":23.25,"l":23.11,"n":52,"o":23.25,"t":"2026-09-23T17:00:00Z","v":2543,"vw":23.138872},{"c":23.19,"h":23.22,"l":23.15,"n":109,"o":23.15,"t":"2026-09-23T17:15:00Z","v":2394,"vw":23.186285},{"c":23.18,"h":23.19,"l":23.06,"n":337,"o":23.15,"t":"2026-09-23T17:30:00Z","v":8180,"vw":23.1206},{"c":23.195,"h":23.23,"l":23.145,"n":89,"o":23.15,"t":"2026-09-23T17:45:00Z","v":2158,"vw":23.183161},{"c":23.2,"h":23.24,"l":23.15,"n":113,"o":23.15,"t":"2026-09-23T18:00:00Z","v":3137,"vw":23.201161},{"c":23.26,"h":23.28,"l":23.25,"n":81,"o":23.26,"t":"2026-09-23T18:15:00Z","v":1788,"vw":23.267273},{"c":23.11,"h":23.19,"l":23.1,"n":118,"o":23.19,"t":"2026-09-23T18:30:00Z","v":2856,"vw":23.165818},{"c":23.09,"h":23.11,"l":23.08,"n":168,"o":23.09,"t":"2026-09-23T18:45:00Z","v":3979,"vw":23.102143},{"c":22.94,"h":23.09,"l":22.92,"n":225,"o":23.09,"t":"2026-09-23T19:00:00Z","v":8080,"vw":23.001977},{"c":22.88,"h":22.93,"l":22.85,"n":287,"o":22.92,"t":"2026-09-23T19:15:00Z","v":10205,"vw":22.902001},{"c":22.835,"h":22.99,"l":22.83,"n":687,"o":22.865,"t":"2026-09-23T19:30:00Z","v":26077,"vw":22.932475},{"c":22.7,"h":23.04,"l":22.7,"n":1593,"o":22.84,"t":"2026-09-23T19:45:00Z","v":85982,"vw":22.827257},{"c":22.73,"h":22.73,"l":22.73,"n":27,"o":22.73,"t":"2026-09-23T20:00:00Z","v":98385,"vw":22.73},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-09-23T20:30:00Z","v":450,"vw":22.73},{"c":22.35,"h":22.36,"l":22.35,"n":2,"o":22.36,"t":"2026-09-24T12:15:00Z","v":298,"vw":22.353356},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-24T13:15:00Z","v":249,"vw":22.5},{"c":21.75,"h":22.09,"l":21.58,"n":361,"o":22.09,"t":"2026-09-24T13:30:00Z","v":23012,"vw":21.849573},{"c":21.61,"h":21.775,"l":21.5,"n":244,"o":21.765,"t":"2026-09-24T13:45:00Z","v":7691,"vw":21.598767},{"c":21.61,"h":21.88,"l":21.605,"n":372,"o":21.7,"t":"2026-09-24T14:00:00Z","v":18768,"vw":21.681076},{"c":21.43,"h":21.6595,"l":21.26,"n":340,"o":21.62,"t":"2026-09-24T14:15:00Z","v":16512,"vw":21.410411},{"c":21.31,"h":21.52,"l":21.31,"n":242,"o":21.39,"t":"2026-09-24T14:30:00Z","v":11861,"vw":21.413191},{"c":21.4,"h":21.4,"l":21.34,"n":248,"o":21.36,"t":"2026-09-24T14:45:00Z","v":10154,"vw":21.368536},{"c":21.1,"h":21.405,"l":21.1,"n":368,"o":21.405,"t":"2026-09-24T15:00:00Z","v":22930,"vw":21.224576},{"c":21.16,"h":21.2,"l":20.96,"n":451,"o":21.1,"t":"2026-09-24T15:15:00Z","v":38881,"vw":21.122646},{"c":21.2619,"h":21.27,"l":21.12,"n":328,"o":21.16,"t":"2026-09-24T15:30:00Z","v":15240,"vw":21.224258},{"c":21.365,"h":21.395,"l":21.22,"n":237,"o":21.25,"t":"2026-09-24T15:45:00Z","v":11923,"vw":21.316623},{"c":21.41,"h":21.41,"l":21.29,"n":137,"o":21.32,"t":"2026-09-24T16:00:00Z","v":2677,"vw":21.36},{"c":21.63,"h":21.86,"l":21.45,"n":181,"o":21.47,"t":"2026-09-24T16:15:00Z","v":5857,"vw":21.638631},{"c":21.84,"h":21.93,"l":21.6,"n":246,"o":21.65,"t":"2026-09-24T16:30:00Z","v":8693,"vw":21.733771},{"c":21.86,"h":21.92,"l":21.78,"n":221,"o":21.8211,"t":"2026-09-24T16:45:00Z","v":4520,"vw":21.871812},{"c":21.96,"h":21.985,"l":21.86,"n":252,"o":21.87,"t":"2026-09-24T17:00:00Z","v":6281,"vw":21.932594},{"c":21.845,"h":21.97,"l":21.845,"n":193,"o":21.92,"t":"2026-09-24T17:15:00Z","v":3272,"vw":21.91},{"c":21.79,"h":21.84,"l":21.77,"n":147,"o":21.8,"t":"2026-09-24T17:30:00Z","v":3231,"vw":21.797966},{"c":21.7,"h":21.83,"l":21.6401,"n":199,"o":21.81,"t":"2026-09-24T17:45:00Z","v":5612,"vw":21.759451},{"c":21.52,"h":21.655,"l":21.51,"n":283,"o":21.65,"t":"2026-09-24T18:00:00Z","v":6690,"vw":21.568743},{"c":21.57,"h":21.63,"l":21.51,"n":361,"o":21.545,"t":"2026-09-24T18:15:00Z","v":11133,"vw":21.580696},{"c":21.46,"h":21.525,"l":21.43,"n":219,"o":21.5,"t":"2026-09-24T18:30:00Z","v":6173,"vw":21.480338},{"c":21.39,"h":21.44,"l":21.39,"n":220,"o":21.405,"t":"2026-09-24T18:45:00Z","v":3790,"vw":21.413554},{"c":21.36,"h":21.38,"l":21.31,"n":393,"o":21.36,"t":"2026-09-24T19:00:00Z","v":11203,"vw":21.344254},{"c":21.83,"h":21.83,"l":21.355,"n":731,"o":21.355,"t":"2026-09-24T19:15:00Z","v":32691,"vw":21.655604},{"c":21.79,"h":21.86,"l":21.77,"n":591,"o":21.78,"t":"2026-09-24T19:30:00Z","v":16069,"vw":21.819623},{"c":21.65,"h":21.79,"l":21.61,"n":1512,"o":21.79,"t":"2026-09-24T19:45:00Z","v":60778,"vw":21.711937},{"c":21.67,"h":21.67,"l":21.67,"n":33,"o":21.67,"t":"2026-09-24T20:00:00Z","v":95629,"vw":21.67},{"c":21.67,"h":21.67,"l":21.67,"n":2,"o":21.67,"t":"2026-09-24T20:30:00Z","v":810,"vw":21.67},{"c":21.74,"h":21.79,"l":21.72,"n":7,"o":21.79,"t":"2026-09-25T10:45:00Z","v":2035,"vw":21.751391},{"c":21.81,"h":21.81,"l":21.72,"n":9,"o":21.76,"t":"2026-09-25T11:00:00Z","v":2513,"vw":21.766629},{"c":21.83,"h":21.83,"l":21.82,"n":2,"o":21.82,"t":"2026-09-25T11:15:00Z","v":529,"vw":21.825161},{"c":21.9,"h":21.9,"l":21.9,"n":11,"o":21.9,"t":"2026-09-25T12:00:00Z","v":1105,"vw":21.9},{"c":22.01,"h":22.05,"l":22,"n":17,"o":22,"t":"2026-09-25T12:15:00Z","v":1313,"vw":22.012496},{"c":22.11,"h":22.11,"l":22.11,"n":2,"o":22.11,"t":"2026-09-25T12:30:00Z","v":105,"vw":22.11},{"c":22.1727,"h":22.1727,"l":22.1727,"n":1,"o":22.1727,"t":"2026-09-25T13:00:00Z","v":100,"vw":22.1727},{"c":22.09,"h":22.31,"l":21.9117,"n":239,"o":21.98,"t":"2026-09-25T13:30:00Z","v":15432,"vw":22.087897},{"c":22.105,"h":22.29,"l":21.995,"n":211,"o":22.11,"t":"2026-09-25T13:45:00Z","v":12975,"vw":22.161981},{"c":21.9478,"h":22.1,"l":21.9,"n":234,"o":22.09,"t":"2026-09-25T14:00:00Z","v":9649,"vw":22.012243},{"c":21.8857,"h":21.97,"l":21.88,"n":165,"o":21.92,"t":"2026-09-25T14:15:00Z","v":4819,"vw":21.918121},{"c":21.755,"h":21.925,"l":21.755,"n":168,"o":21.925,"t":"2026-09-25T14:30:00Z","v":6001,"vw":21.832031},{"c":21.68,"h":21.79,"l":21.68,"n":206,"o":21.79,"t":"2026-09-25T14:45:00Z","v":13587,"vw":21.739858},{"c":21.78,"h":21.84,"l":21.69,"n":169,"o":21.69,"t":"2026-09-25T15:00:00Z","v":5484,"vw":21.77036},{"c":21.79,"h":21.82,"l":21.76,"n":100,"o":21.76,"t":"2026-09-25T15:15:00Z","v":3437,"vw":21.787847},{"c":21.73,"h":21.83,"l":21.73,"n":204,"o":21.8,"t":"2026-09-25T15:30:00Z","v":6044,"vw":21.785865},{"c":21.94,"h":21.98,"l":21.67,"n":409,"o":21.71,"t":"2026-09-25T15:45:00Z","v":24079,"vw":21.845887},{"c":21.945,"h":22.08,"l":21.94,"n":309,"o":21.94,"t":"2026-09-25T16:00:00Z","v":18872,"vw":22.012674},{"c":21.99,"h":22.02,"l":21.835,"n":205,"o":21.94,"t":"2026-09-25T16:15:00Z","v":7162,"vw":21.925052},{"c":21.7,"h":21.975,"l":21.57,"n":326,"o":21.975,"t":"2026-09-25T16:30:00Z","v":24992,"vw":21.815873},{"c":21.65,"h":21.7,"l":21.6,"n":153,"o":21.675,"t":"2026-09-25T16:45:00Z","v":7437,"vw":21.643076},{"c":21.685,"h":21.71,"l":21.62,"n":128,"o":21.69,"t":"2026-09-25T17:00:00Z","v":3355,"vw":21.670472},{"c":21.645,"h":21.67,"l":21.61,"n":57,"o":21.67,"t":"2026-09-25T17:15:00Z","v":1220,"vw":21.642307},{"c":21.43,"h":21.62,"l":21.43,"n":255,"o":21.62,"t":"2026-09-25T17:30:00Z","v":14501,"vw":21.490557},{"c":21.44,"h":21.48,"l":21.4,"n":235,"o":21.4,"t":"2026-09-25T17:45:00Z","v":13029,"vw":21.452082},{"c":21.455,"h":21.51,"l":21.44,"n":281,"o":21.44,"t":"2026-09-25T18:00:00Z","v":10940,"vw":21.471424},{"c":21.41,"h":21.465,"l":21.39,"n":226,"o":21.465,"t":"2026-09-25T18:15:00Z","v":8746,"vw":21.427506},{"c":21.47,"h":21.47,"l":21.4,"n":197,"o":21.4,"t":"2026-09-25T18:30:00Z","v":10039,"vw":21.423258},{"c":21.46,"h":21.51,"l":21.4501,"n":227,"o":21.46,"t":"2026-09-25T18:45:00Z","v":8541,"vw":21.478627},{"c":21.42,"h":21.48,"l":21.42,"n":173,"o":21.47,"t":"2026-09-25T19:00:00Z","v":5118,"vw":21.450071},{"c":21.47,"h":21.61,"l":21.43,"n":693,"o":21.441,"t":"2026-09-25T19:15:00Z","v":49064,"vw":21.483781},{"c":21.52,"h":21.61,"l":21.47,"n":795,"o":21.47,"t":"2026-09-25T19:30:00Z","v":42984,"vw":21.538826},{"c":21.495,"h":21.61,"l":21.46,"n":1983,"o":21.5625,"t":"2026-09-25T19:45:00Z","v":114922,"vw":21.527326},{"c":21.48,"h":21.48,"l":21.48,"n":33,"o":21.48,"t":"2026-09-25T20:00:00Z","v":134846,"vw":21.48},{"c":21.48,"h":21.48,"l":21.48,"n":2,"o":21.48,"t":"2026-09-25T20:30:00Z","v":4358,"vw":21.48},{"c":21.3,"h":21.31,"l":21.3,"n":4,"o":21.3,"t":"2026-09-28T08:00:00Z","v":906,"vw":21.301104},{"c":22.09,"h":22.09,"l":22.09,"n":2,"o":22.09,"t":"2026-09-28T09:45:00Z","v":194,"vw":22.09},{"c":21.3,"h":21.45,"l":21.3,"n":38,"o":21.45,"t":"2026-09-28T13:00:00Z","v":4775,"vw":21.390697},{"c":21,"h":21.355,"l":20.98,"n":122,"o":21.03,"t":"2026-09-28T13:30:00Z","v":17598,"vw":21.07122},{"c":20.93,"h":21.038,"l":20.8165,"n":185,"o":20.87,"t":"2026-09-28T13:45:00Z","v":9025,"vw":20.90251},{"c":21,"h":21.06,"l":20.805,"n":167,"o":20.82,"t":"2026-09-28T14:00:00Z","v":7461,"vw":20.921781},{"c":20.99,"h":21.07,"l":20.9539,"n":155,"o":20.99,"t":"2026-09-28T14:15:00Z","v":6843,"vw":21.008049},{"c":20.87,"h":20.97,"l":20.85,"n":170,"o":20.97,"t":"2026-09-28T14:30:00Z","v":12091,"vw":20.901332},{"c":20.71,"h":20.9,"l":20.71,"n":247,"o":20.83,"t":"2026-09-28T14:45:00Z","v":15086,"vw":20.811791},{"c":20.635,"h":20.78,"l":20.635,"n":162,"o":20.78,"t":"2026-09-28T15:00:00Z","v":5526,"vw":20.713065},{"c":20.515,"h":20.57,"l":20.46,"n":171,"o":20.57,"t":"2026-09-28T15:15:00Z","v":5994,"vw":20.525708},{"c":20.46,"h":20.53,"l":20.46,"n":105,"o":20.53,"t":"2026-09-28T15:30:00Z","v":4229,"vw":20.489291},{"c":20.4175,"h":20.45,"l":20.36,"n":324,"o":20.45,"t":"2026-09-28T15:45:00Z","v":17190,"vw":20.419926},{"c":20.39,"h":20.395,"l":20.29,"n":182,"o":20.38,"t":"2026-09-28T16:00:00Z","v":5779,"vw":20.342324},{"c":20.805,"h":20.875,"l":20.35,"n":363,"o":20.41,"t":"2026-09-28T16:15:00Z","v":17593,"vw":20.533986},{"c":20.52,"h":20.78,"l":20.52,"n":167,"o":20.77,"t":"2026-09-28T16:30:00Z","v":10311,"vw":20.681188},{"c":20.56,"h":20.585,"l":20.52,"n":132,"o":20.56,"t":"2026-09-28T16:45:00Z","v":4423,"vw":20.547344},{"c":20.68,"h":20.75,"l":20.515,"n":298,"o":20.53,"t":"2026-09-28T17:00:00Z","v":11954,"vw":20.664117},{"c":20.515,"h":20.7,"l":20.51,"n":211,"o":20.64,"t":"2026-09-28T17:15:00Z","v":6393,"vw":20.598359},{"c":20.46,"h":20.47,"l":20.4,"n":192,"o":20.47,"t":"2026-09-28T17:30:00Z","v":7298,"vw":20.435289},{"c":20.335,"h":20.41,"l":20.335,"n":241,"o":20.41,"t":"2026-09-28T17:45:00Z","v":6932,"vw":20.367881},{"c":20.4,"h":20.41,"l":20.34,"n":175,"o":20.34,"t":"2026-09-28T18:00:00Z","v":7599,"vw":20.394824},{"c":20.36,"h":20.39,"l":20.295,"n":250,"o":20.39,"t":"2026-09-28T18:15:00Z","v":8046,"vw":20.34341},{"c":20.35,"h":20.35,"l":20.3,"n":118,"o":20.31,"t":"2026-09-28T18:30:00Z","v":3605,"vw":20.319152},{"c":20.4,"h":20.49,"l":20.355,"n":337,"o":20.355,"t":"2026-09-28T18:45:00Z","v":17786,"vw":20.417515},{"c":20.3,"h":20.39,"l":20.26,"n":302,"o":20.37,"t":"2026-09-28T19:00:00Z","v":12308,"vw":20.327076},{"c":20.32,"h":20.4,"l":20.28,"n":299,"o":20.305,"t":"2026-09-28T19:15:00Z","v":10872,"vw":20.333784},{"c":20.385,"h":20.45,"l":20.33,"n":585,"o":20.33,"t":"2026-09-28T19:30:00Z","v":24985,"vw":20.388534},{"c":20.31,"h":20.385,"l":20.26,"n":1282,"o":20.37,"t":"2026-09-28T19:45:00Z","v":62290,"vw":20.316011},{"c":20.32,"h":20.32,"l":20.32,"n":38,"o":20.32,"t":"2026-09-28T20:00:00Z","v":99819,"vw":20.32},{"c":20.32,"h":20.61,"l":20.32,"n":2,"o":20.61,"t":"2026-09-28T20:15:00Z","v":6430,"vw":20.32451},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-09-28T20:30:00Z","v":1300,"vw":20.32},{"c":20.5,"h":20.65,"l":20.4,"n":27,"o":20.4,"t":"2026-09-29T12:45:00Z","v":2652,"vw":20.536},{"c":20.69,"h":20.71,"l":20.37,"n":197,"o":20.71,"t":"2026-09-29T13:30:00Z","v":36707,"vw":20.564518},{"c":20.6042,"h":20.7899,"l":20.45,"n":114,"o":20.605,"t":"2026-09-29T13:45:00Z","v":13318,"vw":20.590451},{"c":20.515,"h":20.5825,"l":20.42,"n":67,"o":20.58,"t":"2026-09-29T14:00:00Z","v":4330,"vw":20.50753},{"c":20.79,"h":20.88,"l":20.515,"n":298,"o":20.515,"t":"2026-09-29T14:15:00Z","v":23906,"vw":20.705481},{"c":20.86,"h":20.89,"l":20.69,"n":472,"o":20.78,"t":"2026-09-29T14:30:00Z","v":28646,"vw":20.811568},{"c":20.655,"h":20.82,"l":20.65,"n":248,"o":20.82,"t":"2026-09-29T14:45:00Z","v":11787,"vw":20.721938},{"c":20.68,"h":20.71,"l":20.61,"n":236,"o":20.64,"t":"2026-09-29T15:00:00Z","v":10398,"vw":20.662452},{"c":20.49,"h":20.69,"l":20.49,"n":162,"o":20.69,"t":"2026-09-29T15:15:00Z","v":9740,"vw":20.574012},{"c":20.83,"h":20.86,"l":20.48,"n":557,"o":20.48,"t":"2026-09-29T15:30:00Z","v":35882,"vw":20.723375},{"c":20.73,"h":20.8261,"l":20.64,"n":206,"o":20.825,"t":"2026-09-29T15:45:00Z","v":9791,"vw":20.734259},{"c":20.69,"h":20.785,"l":20.69,"n":227,"o":20.77,"t":"2026-09-29T16:00:00Z","v":13935,"vw":20.740623},{"c":20.8,"h":20.8,"l":20.68,"n":183,"o":20.68,"t":"2026-09-29T16:15:00Z","v":6996,"vw":20.737194},{"c":20.8,"h":20.85,"l":20.77,"n":278,"o":20.78,"t":"2026-09-29T16:30:00Z","v":17139,"vw":20.808886},{"c":20.74,"h":20.815,"l":20.71,"n":276,"o":20.8,"t":"2026-09-29T16:45:00Z","v":13108,"vw":20.776297},{"c":20.825,"h":20.825,"l":20.735,"n":192,"o":20.74,"t":"2026-09-29T17:00:00Z","v":5669,"vw":20.769261},{"c":20.88,"h":20.92,"l":20.8,"n":470,"o":20.83,"t":"2026-09-29T17:15:00Z","v":32492,"vw":20.874083},{"c":20.925,"h":20.93,"l":20.84,"n":295,"o":20.88,"t":"2026-09-29T17:30:00Z","v":17391,"vw":20.886312},{"c":20.87,"h":20.94,"l":20.85,"n":228,"o":20.925,"t":"2026-09-29T17:45:00Z","v":8518,"vw":20.901056},{"c":20.9799,"h":21.025,"l":20.89,"n":458,"o":20.89,"t":"2026-09-29T18:00:00Z","v":29498,"vw":20.983562},{"c":21.05,"h":21.1,"l":20.95,"n":344,"o":20.95,"t":"2026-09-29T18:15:00Z","v":10431,"vw":21.040699},{"c":21.215,"h":21.265,"l":21.02,"n":348,"o":21.04,"t":"2026-09-29T18:30:00Z","v":19558,"vw":21.166212},{"c":21.3,"h":21.3199,"l":21.115,"n":516,"o":21.245,"t":"2026-09-29T18:45:00Z","v":29585,"vw":21.215768},{"c":21.24,"h":21.3,"l":21.19,"n":367,"o":21.29,"t":"2026-09-29T19:00:00Z","v":12980,"vw":21.24999},{"c":21.225,"h":21.255,"l":21.2,"n":328,"o":21.24,"t":"2026-09-29T19:15:00Z","v":11124,"vw":21.236773},{"c":21.055,"h":21.21,"l":21.05,"n":486,"o":21.19,"t":"2026-09-29T19:30:00Z","v":15232,"vw":21.155422},{"c":21.03,"h":21.13,"l":20.9,"n":1986,"o":21.07,"t":"2026-09-29T19:45:00Z","v":102839,"vw":21.029165},{"c":21.03,"h":21.03,"l":21.03,"n":17,"o":21.03,"t":"2026-09-29T20:00:00Z","v":148934,"vw":21.03},{"c":21.18,"h":21.19,"l":21.18,"n":2,"o":21.19,"t":"2026-09-29T21:45:00Z","v":399,"vw":21.182506},{"c":21,"h":21,"l":20.99,"n":5,"o":20.99,"t":"2026-09-30T11:45:00Z","v":568,"vw":20.998221},{"c":20.8,"h":20.9,"l":20.75,"n":23,"o":20.9,"t":"2026-09-30T12:00:00Z","v":2215,"vw":20.845238},{"c":21.2,"h":21.2,"l":21.2,"n":5,"o":21.2,"t":"2026-09-30T13:15:00Z","v":255,"vw":21.2},{"c":20.81,"h":21.4707,"l":20.7001,"n":130,"o":21.29,"t":"2026-09-30T13:30:00Z","v":14194,"vw":21.21525},{"c":21.15,"h":21.26,"l":20.92,"n":251,"o":20.97,"t":"2026-09-30T13:45:00Z","v":18010,"vw":21.059442},{"c":21.45,"h":21.555,"l":21.24,"n":265,"o":21.24,"t":"2026-09-30T14:00:00Z","v":24439,"vw":21.355603},{"c":21.27,"h":21.51,"l":21.27,"n":300,"o":21.51,"t":"2026-09-30T14:15:00Z","v":13895,"vw":21.436887},{"c":21.29,"h":21.3,"l":21.21,"n":102,"o":21.3,"t":"2026-09-30T14:30:00Z","v":3199,"vw":21.26875},{"c":21.21,"h":21.22,"l":21.16,"n":84,"o":21.21,"t":"2026-09-30T14:45:00Z","v":1954,"vw":21.200113},{"c":21.235,"h":21.275,"l":21.18,"n":204,"o":21.22,"t":"2026-09-30T15:00:00Z","v":6578,"vw":21.220561},{"c":21.069,"h":21.251,"l":21.05,"n":178,"o":21.225,"t":"2026-09-30T15:15:00Z","v":6271,"vw":21.124838},{"c":21.04,"h":21.12,"l":21.04,"n":165,"o":21.075,"t":"2026-09-30T15:30:00Z","v":4799,"vw":21.074155},{"c":20.96,"h":21.04,"l":20.96,"n":180,"o":21.04,"t":"2026-09-30T15:45:00Z","v":5251,"vw":21.00956},{"c":21.18,"h":21.185,"l":21,"n":222,"o":21.01,"t":"2026-09-30T16:00:00Z","v":6088,"vw":21.105484},{"c":21.2,"h":21.2,"l":21.07,"n":222,"o":21.1401,"t":"2026-09-30T16:15:00Z","v":8669,"vw":21.132816},{"c":21.18,"h":21.2,"l":21.13,"n":60,"o":21.2,"t":"2026-09-30T16:30:00Z","v":1676,"vw":21.176966},{"c":21.15,"h":21.21,"l":21.14,"n":123,"o":21.16,"t":"2026-09-30T16:45:00Z","v":8961,"vw":21.177129},{"c":21.02,"h":21.165,"l":21.02,"n":208,"o":21.165,"t":"2026-09-30T17:00:00Z","v":11407,"vw":21.061605},{"c":20.96,"h":21.04,"l":20.96,"n":103,"o":21.01,"t":"2026-09-30T17:15:00Z","v":2657,"vw":21.002778},{"c":21.015,"h":21.025,"l":20.96,"n":161,"o":20.985,"t":"2026-09-30T17:30:00Z","v":7000,"vw":20.99947},{"c":21.13,"h":21.13,"l":21.03,"n":211,"o":21.03,"t":"2026-09-30T17:45:00Z","v":8170,"vw":21.07217},{"c":21.075,"h":21.125,"l":21.02,"n":164,"o":21.12,"t":"2026-09-30T18:00:00Z","v":5517,"vw":21.072649},{"c":21.05,"h":21.05,"l":21.01,"n":134,"o":21.02,"t":"2026-09-30T18:15:00Z","v":4656,"vw":21.031651},{"c":21.105,"h":21.11,"l":21.035,"n":219,"o":21.05,"t":"2026-09-30T18:30:00Z","v":5599,"vw":21.071098},{"c":21.13,"h":21.14,"l":21.06,"n":232,"o":21.105,"t":"2026-09-30T18:45:00Z","v":11210,"vw":21.102946},{"c":21.08,"h":21.15,"l":21.08,"n":202,"o":21.11,"t":"2026-09-30T19:00:00Z","v":7636,"vw":21.105434},{"c":20.945,"h":21.11,"l":20.945,"n":337,"o":21.09,"t":"2026-09-30T19:15:00Z","v":10993,"vw":21.02688},{"c":21.01,"h":21.04,"l":20.94,"n":390,"o":20.94,"t":"2026-09-30T19:30:00Z","v":18055,"vw":20.998947},{"c":20.7,"h":21.09,"l":20.68,"n":1439,"o":21.03,"t":"2026-09-30T19:45:00Z","v":96628,"vw":20.892786},{"c":20.71,"h":20.71,"l":20.71,"n":37,"o":20.71,"t":"2026-09-30T20:00:00Z","v":135729,"vw":20.71},{"c":20.71,"h":20.71,"l":20.71,"n":1,"o":20.71,"t":"2026-09-30T20:30:00Z","v":287,"vw":20.71},{"c":20.92,"h":20.92,"l":20.9,"n":3,"o":20.9,"t":"2026-10-01T10:00:00Z","v":300,"vw":20.913266},{"c":21.15,"h":21.15,"l":21.05,"n":14,"o":21.05,"t":"2026-10-01T12:30:00Z","v":624,"vw":21.097336},{"c":20.95,"h":21.08,"l":20.95,"n":42,"o":21.08,"t":"2026-10-01T12:45:00Z","v":1164,"vw":21.01},{"c":20.41,"h":20.7,"l":20.24,"n":290,"o":20.65,"t":"2026-10-01T13:30:00Z","v":16567,"vw":20.477451},{"c":20.45,"h":20.565,"l":20.18,"n":344,"o":20.4,"t":"2026-10-01T13:45:00Z","v":17545,"vw":20.337187},{"c":20.63,"h":20.63,"l":20.37,"n":453,"o":20.5,"t":"2026-10-01T14:00:00Z","v":23515,"vw":20.522829},{"c":20.675,"h":20.72,"l":20.51,"n":329,"o":20.615,"t":"2026-10-01T14:15:00Z","v":16299,"vw":20.622473},{"c":20.8375,"h":20.8393,"l":20.65,"n":237,"o":20.67,"t":"2026-10-01T14:30:00Z","v":17466,"vw":20.695173},{"c":20.75,"h":20.87,"l":20.62,"n":307,"o":20.8,"t":"2026-10-01T14:45:00Z","v":13921,"vw":20.799532},{"c":20.59,"h":20.66,"l":20.525,"n":159,"o":20.58,"t":"2026-10-01T15:00:00Z","v":5808,"vw":20.569737},{"c":20.66,"h":20.72,"l":20.56,"n":117,"o":20.56,"t":"2026-10-01T15:15:00Z","v":3327,"vw":20.667456},{"c":20.73,"h":20.78,"l":20.6,"n":272,"o":20.63,"t":"2026-10-01T15:30:00Z","v":16639,"vw":20.678873},{"c":20.785,"h":20.86,"l":20.67,"n":502,"o":20.67,"t":"2026-10-01T15:45:00Z","v":36525,"vw":20.777326},{"c":20.75,"h":20.88,"l":20.715,"n":377,"o":20.78,"t":"2026-10-01T16:00:00Z","v":20271,"vw":20.807178},{"c":20.8,"h":20.84,"l":20.68,"n":379,"o":20.7,"t":"2026-10-01T16:15:00Z","v":15510,"vw":20.770371},{"c":20.855,"h":20.91,"l":20.785,"n":359,"o":20.8,"t":"2026-10-01T16:30:00Z","v":25619,"vw":20.846823},{"c":20.79,"h":20.855,"l":20.755,"n":123,"o":20.855,"t":"2026-10-01T16:45:00Z","v":3808,"vw":20.787247},{"c":20.77,"h":20.82,"l":20.705,"n":197,"o":20.79,"t":"2026-10-01T17:00:00Z","v":7585,"vw":20.767853},{"c":21,"h":21,"l":20.76,"n":311,"o":20.76,"t":"2026-10-01T17:15:00Z","v":25836,"vw":20.891631},{"c":21.025,"h":21.23,"l":20.94,"n":480,"o":21.04,"t":"2026-10-01T17:30:00Z","v":26890,"vw":21.108055},{"c":21,"h":21.06,"l":20.95,"n":311,"o":21.025,"t":"2026-10-01T17:45:00Z","v":13191,"vw":21.013562},{"c":20.945,"h":20.96,"l":20.88,"n":100,"o":20.96,"t":"2026-10-01T18:00:00Z","v":3002,"vw":20.928602},{"c":20.96,"h":21.065,"l":20.946,"n":186,"o":20.95,"t":"2026-10-01T18:15:00Z","v":4949,"vw":20.989142},{"c":20.99,"h":21.11,"l":20.98,"n":244,"o":20.98,"t":"2026-10-01T18:30:00Z","v":11629,"vw":21.041963},{"c":21.115,"h":21.115,"l":20.99,"n":242,"o":20.99,"t":"2026-10-01T18:45:00Z","v":8891,"vw":21.032198},{"c":21.045,"h":21.12,"l":21.02,"n":217,"o":21.12,"t":"2026-10-01T19:00:00Z","v":9904,"vw":21.049933},{"c":20.95,"h":21.045,"l":20.91,"n":356,"o":21.045,"t":"2026-10-01T19:15:00Z","v":15438,"vw":20.961425},{"c":20.94,"h":21.05,"l":20.9,"n":404,"o":20.96,"t":"2026-10-01T19:30:00Z","v":23467,"vw":20.935917},{"c":21.02,"h":21.04,"l":20.895,"n":1542,"o":20.93,"t":"2026-10-01T19:45:00Z","v":95104,"vw":20.961179},{"c":21,"h":21,"l":21,"n":32,"o":21,"t":"2026-10-01T20:00:00Z","v":91029,"vw":21},{"c":21.01,"h":21.01,"l":21.01,"n":2,"o":21.01,"t":"2026-10-02T12:00:00Z","v":175,"vw":21.01},{"c":21.5,"h":21.5,"l":21.5,"n":2,"o":21.5,"t":"2026-10-02T12:30:00Z","v":301,"vw":21.5},{"c":21.39,"h":21.7,"l":21.39,"n":18,"o":21.5,"t":"2026-10-02T13:00:00Z","v":1174,"vw":21.502081},{"c":21.99,"h":22.0016,"l":21.63,"n":104,"o":21.63,"t":"2026-10-02T13:30:00Z","v":14437,"vw":21.754035},{"c":21.96,"h":22.12,"l":21.88,"n":80,"o":22.1192,"t":"2026-10-02T13:45:00Z","v":16904,"vw":21.995148},{"c":22.34,"h":22.34,"l":21.96,"n":151,"o":21.98,"t":"2026-10-02T14:00:00Z","v":5933,"vw":22.170021},{"c":22.3,"h":22.385,"l":22.145,"n":131,"o":22.33,"t":"2026-10-02T14:15:00Z","v":4733,"vw":22.276046},{"c":22.25,"h":22.4799,"l":22.25,"n":161,"o":22.285,"t":"2026-10-02T14:30:00Z","v":6211,"vw":22.370024},{"c":22.18,"h":22.365,"l":22.08,"n":153,"o":22.365,"t":"2026-10-02T14:45:00Z","v":10446,"vw":22.24821},{"c":21.74,"h":22.175,"l":21.74,"n":177,"o":22.1675,"t":"2026-10-02T15:00:00Z","v":4344,"vw":21.953873},{"c":21.7,"h":21.85,"l":21.59,"n":149,"o":21.85,"t":"2026-10-02T15:15:00Z","v":5000,"vw":21.725417},{"c":21.78,"h":21.86,"l":21.78,"n":58,"o":21.82,"t":"2026-10-02T15:30:00Z","v":1540,"vw":21.81},{"c":21.79,"h":21.91,"l":21.79,"n":69,"o":21.9,"t":"2026-10-02T15:45:00Z","v":1641,"vw":21.851667},{"c":21.76,"h":21.835,"l":21.76,"n":65,"o":21.835,"t":"2026-10-02T16:00:00Z","v":1835,"vw":21.802222},{"c":21.75,"h":21.75,"l":21.73,"n":105,"o":21.74,"t":"2026-10-02T16:15:00Z","v":2683,"vw":21.739545},{"c":21.73,"h":21.77,"l":21.71,"n":165,"o":21.755,"t":"2026-10-02T16:30:00Z","v":5505,"vw":21.745697},{"c":21.72,"h":21.77,"l":21.71,"n":90,"o":21.77,"t":"2026-10-02T16:45:00Z","v":3421,"vw":21.740226},{"c":21.765,"h":21.85,"l":21.73,"n":172,"o":21.73,"t":"2026-10-02T17:00:00Z","v":5647,"vw":21.779093},{"c":21.82,"h":21.82,"l":21.74,"n":40,"o":21.785,"t":"2026-10-02T17:15:00Z","v":1212,"vw":21.796607},{"c":21.655,"h":21.75,"l":21.655,"n":187,"o":21.75,"t":"2026-10-02T17:30:00Z","v":10622,"vw":21.702766},{"c":21.725,"h":21.75,"l":21.68,"n":326,"o":21.7,"t":"2026-10-02T17:45:00Z","v":27887,"vw":21.711891},{"c":21.72,"h":21.78,"l":21.63,"n":188,"o":21.725,"t":"2026-10-02T18:00:00Z","v":6491,"vw":21.697046},{"c":21.73,"h":21.76,"l":21.71,"n":204,"o":21.75,"t":"2026-10-02T18:15:00Z","v":6608,"vw":21.728617},{"c":21.71,"h":21.761,"l":21.7,"n":272,"o":21.74,"t":"2026-10-02T18:30:00Z","v":15076,"vw":21.741978},{"c":21.755,"h":21.77,"l":21.69,"n":169,"o":21.715,"t":"2026-10-02T18:45:00Z","v":5586,"vw":21.71743},{"c":21.74,"h":21.8451,"l":21.74,"n":276,"o":21.78,"t":"2026-10-02T19:00:00Z","v":12014,"vw":21.793152},{"c":21.76,"h":21.85,"l":21.74,"n":345,"o":21.755,"t":"2026-10-02T19:15:00Z","v":11116,"vw":21.780774},{"c":21.65,"h":21.805,"l":21.65,"n":400,"o":21.76,"t":"2026-10-02T19:30:00Z","v":14618,"vw":21.739366},{"c":21.57,"h":21.69,"l":21.53,"n":1271,"o":21.68,"t":"2026-10-02T19:45:00Z","v":59545,"vw":21.609635},{"c":21.57,"h":21.57,"l":21.57,"n":22,"o":21.57,"t":"2026-10-02T20:00:00Z","v":88516,"vw":21.57},{"c":21.6,"h":21.75,"l":21.6,"n":37,"o":21.75,"t":"2026-10-05T12:45:00Z","v":1674,"vw":21.646711},{"c":20.76,"h":21.61,"l":20.71,"n":294,"o":21.6,"t":"2026-10-05T13:30:00Z","v":32710,"vw":21.187523},{"c":20.84,"h":20.945,"l":20.58,"n":247,"o":20.77,"t":"2026-10-05T13:45:00Z","v":16723,"vw":20.754317},{"c":21.315,"h":21.35,"l":20.82,"n":462,"o":20.82,"t":"2026-10-05T14:00:00Z","v":25653,"vw":21.131055},{"c":21.37,"h":21.44,"l":21.25,"n":448,"o":21.33,"t":"2026-10-05T14:15:00Z","v":20963,"vw":21.36063},{"c":21.36,"h":21.39,"l":21.22,"n":434,"o":21.355,"t":"2026-10-05T14:30:00Z","v":23225,"vw":21.329538},{"c":21.38,"h":21.41,"l":21.26,"n":372,"o":21.3101,"t":"2026-10-05T14:45:00Z","v":15302,"vw":21.323356},{"c":21.32,"h":21.435,"l":21.28,"n":280,"o":21.41,"t":"2026-10-05T15:00:00Z","v":10773,"vw":21.388364},{"c":21.28,"h":21.34,"l":21.155,"n":315,"o":21.34,"t":"2026-10-05T15:15:00Z","v":16774,"vw":21.184985},{"c":21.335,"h":21.39,"l":21.285,"n":115,"o":21.285,"t":"2026-10-05T15:30:00Z","v":3841,"vw":21.338039},{"c":21.47,"h":21.47,"l":21.3,"n":279,"o":21.31,"t":"2026-10-05T15:45:00Z","v":9710,"vw":21.406694},{"c":21.61,"h":21.61,"l":21.47,"n":265,"o":21.47,"t":"2026-10-05T16:00:00Z","v":11010,"vw":21.526993},{"c":21.6,"h":21.665,"l":21.6,"n":261,"o":21.6,"t":"2026-10-05T16:15:00Z","v":6384,"vw":21.634074},{"c":21.56,"h":21.61,"l":21.55,"n":150,"o":21.61,"t":"2026-10-05T16:30:00Z","v":3444,"vw":21.572667},{"c":21.53,"h":21.62,"l":21.52,"n":362,"o":21.59,"t":"2026-10-05T16:45:00Z","v":9402,"vw":21.56112},{"c":21.58,"h":21.6,"l":21.53,"n":173,"o":21.53,"t":"2026-10-05T17:00:00Z","v":5452,"vw":21.564389},{"c":21.48,"h":21.6,"l":21.39,"n":343,"o":21.59,"t":"2026-10-05T17:15:00Z","v":17408,"vw":21.488427},{"c":21.54,"h":21.54,"l":21.455,"n":265,"o":21.485,"t":"2026-10-05T17:30:00Z","v":12640,"vw":21.496846},{"c":21.655,"h":21.655,"l":21.51,"n":344,"o":21.52,"t":"2026-10-05T17:45:00Z","v":11103,"vw":21.529746},{"c":21.555,"h":21.64,"l":21.54,"n":190,"o":21.64,"t":"2026-10-05T18:00:00Z","v":5467,"vw":21.577982},{"c":21.56,"h":21.59,"l":21.52,"n":129,"o":21.53,"t":"2026-10-05T18:15:00Z","v":4129,"vw":21.55126},{"c":21.58,"h":21.58,"l":21.54,"n":197,"o":21.56,"t":"2026-10-05T18:30:00Z","v":4773,"vw":21.561853},{"c":21.74,"h":21.74,"l":21.59,"n":248,"o":21.59,"t":"2026-10-05T18:45:00Z","v":5939,"vw":21.661364},{"c":21.83,"h":21.83,"l":21.71,"n":353,"o":21.725,"t":"2026-10-05T19:00:00Z","v":13210,"vw":21.751071},{"c":21.75,"h":21.835,"l":21.75,"n":319,"o":21.82,"t":"2026-10-05T19:15:00Z","v":9841,"vw":21.781478},{"c":21.685,"h":21.75,"l":21.56,"n":833,"o":21.75,"t":"2026-10-05T19:30:00Z","v":40629,"vw":21.63888},{"c":21.49,"h":21.68,"l":21.44,"n":2278,"o":21.67,"t":"2026-10-05T19:45:00Z","v":102616,"vw":21.544263},{"c":21.49,"h":21.49,"l":21.49,"n":12,"o":21.49,"t":"2026-10-05T20:00:00Z","v":185951,"vw":21.49},{"c":21.49,"h":21.49,"l":21.49,"n":1,"o":21.49,"t":"2026-10-05T20:15:00Z","v":100,"vw":21.49},{"c":21.78,"h":21.985,"l":21.71,"n":108,"o":21.87,"t":"2026-10-06T13:30:00Z","v":10515,"vw":21.854058},{"c":22.21,"h":22.22,"l":21.8501,"n":221,"o":21.94,"t":"2026-10-06T13:45:00Z","v":8804,"vw":22.047309},{"c":22.31,"h":22.47,"l":22.25,"n":251,"o":22.26,"t":"2026-10-06T14:00:00Z","v":15910,"vw":22.354268},{"c":22.26,"h":22.465,"l":22.2375,"n":327,"o":22.285,"t":"2026-10-06T14:15:00Z","v":15397,"vw":22.351005},{"c":22.2731,"h":22.2731,"l":22.0139,"n":203,"o":22.2,"t":"2026-10-06T14:30:00Z","v":19647,"vw":22.13416},{"c":22.25,"h":22.315,"l":22.185,"n":123,"o":22.215,"t":"2026-10-06T14:45:00Z","v":4940,"vw":22.2605},{"c":22.39,"h":22.39,"l":22.1901,"n":191,"o":22.1901,"t":"2026-10-06T15:00:00Z","v":6153,"vw":22.301624},{"c":22.43,"h":22.4769,"l":22.41,"n":76,"o":22.41,"t":"2026-10-06T15:15:00Z","v":1496,"vw":22.450238},{"c":22.37,"h":22.39,"l":22.365,"n":74,"o":22.39,"t":"2026-10-06T15:30:00Z","v":2453,"vw":22.369028},{"c":22.365,"h":22.46,"l":22.335,"n":185,"o":22.375,"t":"2026-10-06T15:45:00Z","v":4741,"vw":22.394624},{"c":22.44,"h":22.44,"l":22.385,"n":46,"o":22.385,"t":"2026-10-06T16:00:00Z","v":1076,"vw":22.420287},{"c":22.42,"h":22.525,"l":22.42,"n":104,"o":22.525,"t":"2026-10-06T16:15:00Z","v":2591,"vw":22.457},{"c":22.53,"h":22.53,"l":22.48,"n":93,"o":22.48,"t":"2026-10-06T16:30:00Z","v":3268,"vw":22.512155},{"c":22.545,"h":22.6,"l":22.54,"n":181,"o":22.54,"t":"2026-10-06T16:45:00Z","v":5504,"vw":22.562616},{"c":22.6,"h":22.61,"l":22.52,"n":96,"o":22.5802,"t":"2026-10-06T17:00:00Z","v":2980,"vw":22.586623},{"c":22.735,"h":22.735,"l":22.58,"n":119,"o":22.6,"t":"2026-10-06T17:15:00Z","v":6249,"vw":22.630366},{"c":22.69,"h":22.754,"l":22.65,"n":130,"o":22.735,"t":"2026-10-06T17:30:00Z","v":9014,"vw":22.718164},{"c":22.615,"h":22.705,"l":22.555,"n":145,"o":22.69,"t":"2026-10-06T17:45:00Z","v":6054,"vw":22.631201},{"c":22.625,"h":22.66,"l":22.575,"n":180,"o":22.66,"t":"2026-10-06T18:00:00Z","v":12222,"vw":22.615419},{"c":22.5,"h":22.57,"l":22.5,"n":149,"o":22.57,"t":"2026-10-06T18:15:00Z","v":3197,"vw":22.533238},{"c":22.42,"h":22.4799,"l":22.42,"n":64,"o":22.45,"t":"2026-10-06T18:30:00Z","v":1842,"vw":22.44101},{"c":22.5,"h":22.54,"l":22.42,"n":255,"o":22.45,"t":"2026-10-06T18:45:00Z","v":7287,"vw":22.475026},{"c":22.46,"h":22.48,"l":22.45,"n":47,"o":22.48,"t":"2026-10-06T19:00:00Z","v":1223,"vw":22.463465},{"c":22.27,"h":22.44,"l":22.27,"n":241,"o":22.44,"t":"2026-10-06T19:15:00Z","v":8957,"vw":22.368133},{"c":22.3,"h":22.342,"l":22.275,"n":340,"o":22.275,"t":"2026-10-06T19:30:00Z","v":11911,"vw":22.31563},{"c":22.68,"h":22.68,"l":22.295,"n":1784,"o":22.295,"t":"2026-10-06T19:45:00Z","v":101699,"vw":22.405144},{"c":22.68,"h":22.68,"l":22.68,"n":37,"o":22.68,"t":"2026-10-06T20:00:00Z","v":87529,"vw":22.68},{"c":22.26,"h":22.45,"l":22.26,"n":42,"o":22.35,"t":"2026-10-07T12:45:00Z","v":1506,"vw":22.361667},{"c":22.22,"h":22.32,"l":22.22,"n":8,"o":22.32,"t":"2026-10-07T13:00:00Z","v":760,"vw":22.250211},{"c":21.77,"h":22.15,"l":21.61,"n":171,"o":22.15,"t":"2026-10-07T13:30:00Z","v":12180,"vw":21.973945},{"c":21.595,"h":21.77,"l":21.56,"n":336,"o":21.77,"t":"2026-10-07T13:45:00Z","v":19339,"vw":21.731567},{"c":21.635,"h":21.68,"l":21.56,"n":133,"o":21.62,"t":"2026-10-07T14:00:00Z","v":12928,"vw":21.622455},{"c":21.44,"h":21.55,"l":21.37,"n":129,"o":21.55,"t":"2026-10-07T14:15:00Z","v":5580,"vw":21.452217},{"c":21.4,"h":21.485,"l":21.35,"n":253,"o":21.425,"t":"2026-10-07T14:30:00Z","v":9694,"vw":21.398667},{"c":21.56,"h":21.625,"l":21.42,"n":145,"o":21.42,"t":"2026-10-07T14:45:00Z","v":8326,"vw":21.522208},{"c":21.71,"h":21.79,"l":21.47,"n":240,"o":21.555,"t":"2026-10-07T15:00:00Z","v":9491,"vw":21.632227},{"c":21.505,"h":21.6763,"l":21.505,"n":81,"o":21.6763,"t":"2026-10-07T15:15:00Z","v":2672,"vw":21.563183},{"c":21.44,"h":21.53,"l":21.44,"n":187,"o":21.52,"t":"2026-10-07T15:30:00Z","v":7223,"vw":21.494791},{"c":21.34,"h":21.47,"l":21.32,"n":192,"o":21.4,"t":"2026-10-07T15:45:00Z","v":5126,"vw":21.417204},{"c":21.415,"h":21.415,"l":21.355,"n":98,"o":21.355,"t":"2026-10-07T16:00:00Z","v":2895,"vw":21.39091},{"c":21.335,"h":21.455,"l":21.32,"n":240,"o":21.38,"t":"2026-10-07T16:15:00Z","v":15031,"vw":21.381632},{"c":21.46,"h":21.465,"l":21.41,"n":47,"o":21.41,"t":"2026-10-07T16:30:00Z","v":1335,"vw":21.431066},{"c":21.38,"h":21.46,"l":21.38,"n":94,"o":21.46,"t":"2026-10-07T16:45:00Z","v":2465,"vw":21.426667},{"c":21.64,"h":21.65,"l":21.39,"n":154,"o":21.39,"t":"2026-10-07T17:00:00Z","v":8227,"vw":21.533613},{"c":21.65,"h":21.675,"l":21.62,"n":96,"o":21.64,"t":"2026-10-07T17:15:00Z","v":3775,"vw":21.646035},{"c":21.68,"h":21.71,"l":21.63,"n":132,"o":21.65,"t":"2026-10-07T17:30:00Z","v":3111,"vw":21.665418},{"c":21.665,"h":21.67,"l":21.665,"n":15,"o":21.67,"t":"2026-10-07T17:45:00Z","v":389,"vw":21.6675},{"c":21.73,"h":21.79,"l":21.69,"n":151,"o":21.69,"t":"2026-10-07T18:00:00Z","v":3978,"vw":21.73301},{"c":21.7,"h":21.7,"l":21.64,"n":167,"o":21.7,"t":"2026-10-07T18:15:00Z","v":4469,"vw":21.672584},{"c":21.71,"h":21.75,"l":21.69,"n":135,"o":21.74,"t":"2026-10-07T18:30:00Z","v":3859,"vw":21.738607},{"c":21.765,"h":21.765,"l":21.715,"n":82,"o":21.715,"t":"2026-10-07T18:45:00Z","v":1451,"vw":21.747762},{"c":21.855,"h":21.86,"l":21.71,"n":227,"o":21.7595,"t":"2026-10-07T19:00:00Z","v":7339,"vw":21.812713},{"c":21.84,"h":21.87,"l":21.78,"n":250,"o":21.855,"t":"2026-10-07T19:15:00Z","v":5449,"vw":21.834929},{"c":21.905,"h":21.92,"l":21.84,"n":324,"o":21.88,"t":"2026-10-07T19:30:00Z","v":11906,"vw":21.886761},{"c":21.9,"h":22.07,"l":21.87,"n":1082,"o":21.87,"t":"2026-10-07T19:45:00Z","v":39563,"vw":21.982255},{"c":21.93,"h":21.93,"l":21.93,"n":45,"o":21.93,"t":"2026-10-07T20:00:00Z","v":220105,"vw":21.93},{"c":21.66,"h":21.66,"l":21.66,"n":2,"o":21.66,"t":"2026-10-08T11:45:00Z","v":102,"vw":21.66},{"c":21.565,"h":22.05,"l":21.53,"n":147,"o":21.66,"t":"2026-10-08T13:30:00Z","v":19268,"vw":21.675102},{"c":21.46,"h":21.745,"l":21.46,"n":167,"o":21.72,"t":"2026-10-08T13:45:00Z","v":5937,"vw":21.579323},{"c":21.475,"h":21.62,"l":21.365,"n":158,"o":21.37,"t":"2026-10-08T14:00:00Z","v":8865,"vw":21.495909},{"c":21.57,"h":21.62,"l":21.475,"n":117,"o":21.48,"t":"2026-10-08T14:15:00Z","v":6333,"vw":21.554482},{"c":21.43,"h":21.52,"l":21.42,"n":132,"o":21.52,"t":"2026-10-08T14:30:00Z","v":5841,"vw":21.472092},{"c":21.36,"h":21.52,"l":21.35,"n":128,"o":21.52,"t":"2026-10-08T14:45:00Z","v":5337,"vw":21.467122},{"c":21.3,"h":21.43,"l":21.26,"n":263,"o":21.4,"t":"2026-10-08T15:00:00Z","v":12323,"vw":21.386802},{"c":21.155,"h":21.29,"l":21.13,"n":212,"o":21.29,"t":"2026-10-08T15:15:00Z","v":7025,"vw":21.17233},{"c":21.06,"h":21.13,"l":21,"n":282,"o":21.13,"t":"2026-10-08T15:30:00Z","v":7845,"vw":21.062501},{"c":21.17,"h":21.18,"l":21.12,"n":157,"o":21.1316,"t":"2026-10-08T15:45:00Z","v":6250,"vw":21.150386},{"c":21.21,"h":21.26,"l":21.14,"n":169,"o":21.175,"t":"2026-10-08T16:00:00Z","v":6311,"vw":21.205712},{"c":21.27,"h":21.48,"l":21.19,"n":253,"o":21.21,"t":"2026-10-08T16:15:00Z","v":11968,"vw":21.318766},{"c":21.22,"h":21.35,"l":21.22,"n":155,"o":21.26,"t":"2026-10-08T16:30:00Z","v":5798,"vw":21.263744},{"c":20.845,"h":21.21,"l":20.845,"n":360,"o":21.21,"t":"2026-10-08T16:45:00Z","v":14981,"vw":21.010944},{"c":20.88,"h":20.88,"l":20.65,"n":184,"o":20.85,"t":"2026-10-08T17:00:00Z","v":8863,"vw":20.75162},{"c":20.65,"h":20.83,"l":20.63,"n":161,"o":20.83,"t":"2026-10-08T17:15:00Z","v":8639,"vw":20.751183},{"c":20.74,"h":20.74,"l":20.56,"n":117,"o":20.7,"t":"2026-10-08T17:30:00Z","v":5025,"vw":20.649094},{"c":20.77,"h":20.77,"l":20.67,"n":150,"o":20.74,"t":"2026-10-08T17:45:00Z","v":7483,"vw":20.715501},{"c":20.895,"h":20.9,"l":20.78,"n":131,"o":20.79,"t":"2026-10-08T18:00:00Z","v":4613,"vw":20.82936},{"c":21.17,"h":21.19,"l":20.945,"n":178,"o":20.945,"t":"2026-10-08T18:15:00Z","v":9459,"vw":21.101612},{"c":21.05,"h":21.17,"l":21.03,"n":202,"o":21.165,"t":"2026-10-08T18:30:00Z","v":7588,"vw":21.089575},{"c":21.16,"h":21.16,"l":20.98,"n":341,"o":21.07,"t":"2026-10-08T18:45:00Z","v":17758,"vw":21.056973},{"c":20.9832,"h":21.145,"l":20.92,"n":302,"o":21.145,"t":"2026-10-08T19:00:00Z","v":10810,"vw":21.043473},{"c":21.02,"h":21.09,"l":20.92,"n":382,"o":20.93,"t":"2026-10-08T19:15:00Z","v":14497,"vw":21.000681},{"c":20.96,"h":21.01,"l":20.91,"n":547,"o":21.01,"t":"2026-10-08T19:30:00Z","v":23324,"vw":20.955001},{"c":20.98,"h":21.14,"l":20.97,"n":1088,"o":20.97,"t":"2026-10-08T19:45:00Z","v":46075,"vw":21.064676},{"c":21.01,"h":21.01,"l":21.01,"n":34,"o":21.01,"t":"2026-10-08T20:00:00Z","v":255697,"vw":21.01},{"c":21.82,"h":21.82,"l":21.82,"n":6,"o":21.82,"t":"2026-10-09T09:45:00Z","v":205,"vw":21.82},{"c":21,"h":21.2,"l":20.95,"n":12,"o":21.2,"t":"2026-10-09T12:45:00Z","v":495,"vw":21.025758},{"c":21.19,"h":21.19,"l":21.19,"n":2,"o":21.19,"t":"2026-10-09T13:00:00Z","v":103,"vw":21.19},{"c":21.025,"h":21.32,"l":20.99,"n":175,"o":21.26,"t":"2026-10-09T13:30:00Z","v":18144,"vw":21.161083},{"c":21.29,"h":21.33,"l":20.91,"n":125,"o":20.91,"t":"2026-10-09T13:45:00Z","v":6194,"vw":21.119401},{"c":21.26,"h":21.45,"l":21.175,"n":183,"o":21.45,"t":"2026-10-09T14:00:00Z","v":7876,"vw":21.266144},{"c":21.47,"h":21.47,"l":21.26,"n":198,"o":21.26,"t":"2026-10-09T14:15:00Z","v":7420,"vw":21.330723},{"c":21.56,"h":21.56,"l":21.4,"n":201,"o":21.5,"t":"2026-10-09T14:30:00Z","v":9703,"vw":21.502267},{"c":21.575,"h":21.67,"l":21.54,"n":230,"o":21.555,"t":"2026-10-09T14:45:00Z","v":15481,"vw":21.613331},{"c":21.55,"h":21.73,"l":21.515,"n":270,"o":21.6,"t":"2026-10-09T15:00:00Z","v":13947,"vw":21.613104},{"c":21.45,"h":21.59,"l":21.45,"n":81,"o":21.525,"t":"2026-10-09T15:15:00Z","v":2718,"vw":21.541789},{"c":21.3925,"h":21.51,"l":21.37,"n":151,"o":21.46,"t":"2026-10-09T15:30:00Z","v":10261,"vw":21.413051},{"c":21.4,"h":21.435,"l":21.34,"n":196,"o":21.36,"t":"2026-10-09T15:45:00Z","v":3134,"vw":21.389253},{"c":21.315,"h":21.46,"l":21.315,"n":160,"o":21.4,"t":"2026-10-09T16:00:00Z","v":6529,"vw":21.41047},{"c":21.48,"h":21.49,"l":21.33,"n":176,"o":21.33,"t":"2026-10-09T16:15:00Z","v":11325,"vw":21.37944},{"c":21.45,"h":21.53,"l":21.4103,"n":184,"o":21.49,"t":"2026-10-09T16:30:00Z","v":7002,"vw":21.461555},{"c":21.38,"h":21.48,"l":21.3001,"n":205,"o":21.46,"t":"2026-10-09T16:45:00Z","v":8446,"vw":21.425255},{"c":21.35,"h":21.48,"l":21.33,"n":227,"o":21.345,"t":"2026-10-09T17:00:00Z","v":11536,"vw":21.427033},{"c":21.345,"h":21.39,"l":21.34,"n":137,"o":21.37,"t":"2026-10-09T17:15:00Z","v":5227,"vw":21.354302},{"c":21.31,"h":21.37,"l":21.285,"n":216,"o":21.37,"t":"2026-10-09T17:30:00Z","v":5823,"vw":21.318935},{"c":21.385,"h":21.41,"l":21.29,"n":232,"o":21.29,"t":"2026-10-09T17:45:00Z","v":6828,"vw":21.352186},{"c":21.32,"h":21.39,"l":21.32,"n":137,"o":21.36,"t":"2026-10-09T18:00:00Z","v":4400,"vw":21.363538},{"c":21.35,"h":21.38,"l":21.34,"n":225,"o":21.35,"t":"2026-10-09T18:15:00Z","v":9945,"vw":21.354702},{"c":21.28,"h":21.37,"l":21.28,"n":171,"o":21.37,"t":"2026-10-09T18:30:00Z","v":4320,"vw":21.33541},{"c":21.32,"h":21.39,"l":21.275,"n":245,"o":21.275,"t":"2026-10-09T18:45:00Z","v":8099,"vw":21.336131},{"c":21.32,"h":21.4,"l":21.31,"n":140,"o":21.31,"t":"2026-10-09T19:00:00Z","v":7370,"vw":21.353636},{"c":21.29,"h":21.35,"l":21.27,"n":367,"o":21.31,"t":"2026-10-09T19:15:00Z","v":10645,"vw":21.299285},{"c":21.32,"h":21.3325,"l":21.27,"n":471,"o":21.285,"t":"2026-10-09T19:30:00Z","v":12558,"vw":21.301577},{"c":21.33,"h":21.355,"l":21.26,"n":1212,"o":21.315,"t":"2026-10-09T19:45:00Z","v":44037,"vw":21.305514},{"c":21.33,"h":21.33,"l":21.33,"n":20,"o":21.33,"t":"2026-10-09T20:00:00Z","v":86847,"vw":21.33},{"c":21.03,"h":21.45,"l":21.03,"n":160,"o":21.45,"t":"2026-10-12T13:15:00Z","v":7479,"vw":21.236403},{"c":20.79,"h":21.08,"l":20.61,"n":75,"o":21.08,"t":"2026-10-12T13:30:00Z","v":7528,"vw":21.019401},{"c":21,"h":21.18,"l":20.88,"n":35,"o":20.99,"t":"2026-10-12T13:45:00Z","v":5242,"vw":21.026564},{"c":21.015,"h":21.1,"l":20.91,"n":173,"o":20.91,"t":"2026-10-12T14:00:00Z","v":5707,"vw":20.989309},{"c":20.9896,"h":21.09,"l":20.9,"n":164,"o":21.02,"t":"2026-10-12T14:15:00Z","v":7641,"vw":20.976532},{"c":21.03,"h":21.07,"l":20.945,"n":206,"o":20.96,"t":"2026-10-12T14:30:00Z","v":8482,"vw":21.010982},{"c":21.05,"h":21.09,"l":21,"n":73,"o":21,"t":"2026-10-12T14:45:00Z","v":2729,"vw":21.059244},{"c":20.96,"h":21.06,"l":20.94,"n":101,"o":21.05,"t":"2026-10-12T15:00:00Z","v":5959,"vw":20.996703},{"c":21.055,"h":21.075,"l":20.945,"n":127,"o":20.97,"t":"2026-10-12T15:15:00Z","v":5739,"vw":21.005122},{"c":21.12,"h":21.195,"l":21.0101,"n":151,"o":21.02,"t":"2026-10-12T15:30:00Z","v":8146,"vw":21.051561},{"c":21.095,"h":21.17,"l":21.04,"n":34,"o":21.04,"t":"2026-10-12T15:45:00Z","v":1050,"vw":21.123914},{"c":21.05,"h":21.11,"l":21.05,"n":79,"o":21.075,"t":"2026-10-12T16:00:00Z","v":2519,"vw":21.075503},{"c":21.03,"h":21.105,"l":21.03,"n":183,"o":21.07,"t":"2026-10-12T16:15:00Z","v":7973,"vw":21.066002},{"c":20.98,"h":21.06,"l":20.98,"n":138,"o":21.01,"t":"2026-10-12T16:30:00Z","v":5443,"vw":21.02315},{"c":20.95,"h":20.95,"l":20.89,"n":201,"o":20.945,"t":"2026-10-12T16:45:00Z","v":11304,"vw":20.923126},{"c":20.97,"h":21,"l":20.95,"n":120,"o":20.95,"t":"2026-10-12T17:00:00Z","v":3787,"vw":20.969334},{"c":20.94,"h":20.98,"l":20.93,"n":138,"o":20.95,"t":"2026-10-12T17:15:00Z","v":3049,"vw":20.953044},{"c":20.98,"h":20.98,"l":20.94,"n":133,"o":20.9573,"t":"2026-10-12T17:30:00Z","v":4482,"vw":20.96228},{"c":21.02,"h":21.02,"l":20.982,"n":49,"o":20.982,"t":"2026-10-12T17:45:00Z","v":1263,"vw":20.997609},{"c":20.98,"h":21.02,"l":20.98,"n":68,"o":20.995,"t":"2026-10-12T18:00:00Z","v":1884,"vw":21.007413},{"c":20.9701,"h":20.98,"l":20.96,"n":89,"o":20.96,"t":"2026-10-12T18:15:00Z","v":1861,"vw":20.965825},{"c":20.96,"h":20.99,"l":20.95,"n":122,"o":20.95,"t":"2026-10-12T18:30:00Z","v":3685,"vw":20.967522},{"c":20.92,"h":20.94,"l":20.9,"n":234,"o":20.925,"t":"2026-10-12T18:45:00Z","v":6256,"vw":20.922068},{"c":20.93,"h":20.95,"l":20.89,"n":184,"o":20.92,"t":"2026-10-12T19:00:00Z","v":5365,"vw":20.925379},{"c":20.94,"h":20.98,"l":20.93,"n":154,"o":20.93,"t":"2026-10-12T19:15:00Z","v":4119,"vw":20.954924},{"c":20.96,"h":20.99,"l":20.94,"n":297,"o":20.94,"t":"2026-10-12T19:30:00Z","v":7074,"vw":20.973405},{"c":20.9,"h":21,"l":20.85,"n":1189,"o":20.96,"t":"2026-10-12T19:45:00Z","v":41309,"vw":20.906093},{"c":20.89,"h":20.89,"l":20.89,"n":23,"o":20.89,"t":"2026-10-12T20:00:00Z","v":68376,"vw":20.89},{"c":20.7,"h":20.7,"l":20.7,"n":3,"o":20.7,"t":"2026-10-13T11:15:00Z","v":400,"vw":20.7},{"c":20.8,"h":20.95,"l":20.8,"n":32,"o":20.95,"t":"2026-10-13T11:45:00Z","v":603,"vw":20.875},{"c":20.87,"h":20.87,"l":20.87,"n":1,"o":20.87,"t":"2026-10-13T12:30:00Z","v":298,"vw":20.87},{"c":20.86,"h":20.88,"l":20.86,"n":7,"o":20.87,"t":"2026-10-13T12:45:00Z","v":2140,"vw":20.872953},{"c":20.82,"h":20.85,"l":20.82,"n":5,"o":20.85,"t":"2026-10-13T13:00:00Z","v":1049,"vw":20.836649},{"c":20.905,"h":21,"l":20.55,"n":141,"o":20.73,"t":"2026-10-13T13:30:00Z","v":10023,"vw":20.750661},{"c":20.8,"h":20.92,"l":20.8,"n":87,"o":20.86,"t":"2026-10-13T13:45:00Z","v":3022,"vw":20.841793},{"c":20.8624,"h":20.92,"l":20.72,"n":290,"o":20.775,"t":"2026-10-13T14:00:00Z","v":11174,"vw":20.819173},{"c":20.7892,"h":20.96,"l":20.775,"n":318,"o":20.845,"t":"2026-10-13T14:15:00Z","v":11879,"vw":20.838285},{"c":20.71,"h":20.95,"l":20.71,"n":207,"o":20.8186,"t":"2026-10-13T14:30:00Z","v":8838,"vw":20.811225},{"c":20.62,"h":20.745,"l":20.59,"n":344,"o":20.745,"t":"2026-10-13T14:45:00Z","v":13822,"vw":20.671622},{"c":20.65,"h":20.705,"l":20.58,"n":228,"o":20.59,"t":"2026-10-13T15:00:00Z","v":7942,"vw":20.64781},{"c":20.5,"h":20.685,"l":20.5,"n":177,"o":20.66,"t":"2026-10-13T15:15:00Z","v":6483,"vw":20.588332},{"c":20.36,"h":20.4701,"l":20.36,"n":207,"o":20.47,"t":"2026-10-13T15:30:00Z","v":7084,"vw":20.442238},{"c":20.5688,"h":20.61,"l":20.4,"n":351,"o":20.4,"t":"2026-10-13T15:45:00Z","v":13723,"vw":20.470833},{"c":20.705,"h":20.71,"l":20.57,"n":266,"o":20.57,"t":"2026-10-13T16:00:00Z","v":11515,"vw":20.672621},{"c":20.73,"h":20.82,"l":20.7,"n":228,"o":20.7,"t":"2026-10-13T16:15:00Z","v":8441,"vw":20.752941},{"c":20.74,"h":20.84,"l":20.74,"n":256,"o":20.78,"t":"2026-10-13T16:30:00Z","v":8997,"vw":20.788274},{"c":20.71,"h":20.79,"l":20.71,"n":284,"o":20.78,"t":"2026-10-13T16:45:00Z","v":7389,"vw":20.757879},{"c":20.645,"h":20.72,"l":20.645,"n":238,"o":20.65,"t":"2026-10-13T17:00:00Z","v":7989,"vw":20.695962},{"c":20.45,"h":20.645,"l":20.45,"n":381,"o":20.645,"t":"2026-10-13T17:15:00Z","v":18960,"vw":20.53184},{"c":20.49,"h":20.57,"l":20.49,"n":214,"o":20.495,"t":"2026-10-13T17:30:00Z","v":13666,"vw":20.531511},{"c":20.34,"h":20.5,"l":20.24,"n":212,"o":20.5,"t":"2026-10-13T17:45:00Z","v":4564,"vw":20.401444},{"c":20.435,"h":20.455,"l":20.34,"n":218,"o":20.34,"t":"2026-10-13T18:00:00Z","v":15148,"vw":20.386435},{"c":20.58,"h":20.6,"l":20.465,"n":193,"o":20.465,"t":"2026-10-13T18:15:00Z","v":6310,"vw":20.520348},{"c":20.44,"h":20.595,"l":20.44,"n":294,"o":20.595,"t":"2026-10-13T18:30:00Z","v":8080,"vw":20.47668},{"c":20.525,"h":20.525,"l":20.41,"n":236,"o":20.425,"t":"2026-10-13T18:45:00Z","v":8691,"vw":20.456251},{"c":20.6,"h":20.6599,"l":20.525,"n":195,"o":20.525,"t":"2026-10-13T19:00:00Z","v":6295,"vw":20.591385},{"c":20.715,"h":20.73,"l":20.585,"n":235,"o":20.62,"t":"2026-10-13T19:15:00Z","v":8814,"vw":20.67476},{"c":20.71,"h":20.78,"l":20.69,"n":338,"o":20.715,"t":"2026-10-13T19:30:00Z","v":10755,"vw":20.720583},{"c":20.89,"h":20.935,"l":20.715,"n":1386,"o":20.715,"t":"2026-10-13T19:45:00Z","v":61107,"vw":20.837593},{"c":20.89,"h":20.89,"l":20.89,"n":22,"o":20.89,"t":"2026-10-13T20:00:00Z","v":229231,"vw":20.89},{"c":20.7,"h":20.7,"l":20.7,"n":3,"o":20.7,"t":"2026-10-14T11:45:00Z","v":102,"vw":20.7},{"c":21.01,"h":21.01,"l":20.75,"n":31,"o":20.75,"t":"2026-10-14T12:15:00Z","v":1114,"vw":20.926129},{"c":20.45,"h":20.46,"l":20.45,"n":5,"o":20.46,"t":"2026-10-14T12:30:00Z","v":490,"vw":20.453215},{"c":20.62,"h":20.62,"l":20.62,"n":1,"o":20.62,"t":"2026-10-14T13:00:00Z","v":302,"vw":20.62},{"c":20.25,"h":20.4973,"l":20.06,"n":153,"o":20.44,"t":"2026-10-14T13:30:00Z","v":16865,"vw":20.39058},{"c":20.175,"h":20.42,"l":20.11,"n":119,"o":20.28,"t":"2026-10-14T13:45:00Z","v":5765,"vw":20.334963},{"c":20.05,"h":20.2272,"l":20,"n":200,"o":20.06,"t":"2026-10-14T14:00:00Z","v":12981,"vw":20.150987},{"c":20.04,"h":20.14,"l":20.02,"n":269,"o":20.08,"t":"2026-10-14T14:15:00Z","v":12471,"vw":20.076251},{"c":20.3,"h":20.3,"l":20.04,"n":228,"o":20.05,"t":"2026-10-14T14:30:00Z","v":13437,"vw":20.159},{"c":20.125,"h":20.24,"l":20.06,"n":249,"o":20.225,"t":"2026-10-14T14:45:00Z","v":8981,"vw":20.130483},{"c":20.14,"h":20.17,"l":20.095,"n":332,"o":20.125,"t":"2026-10-14T15:00:00Z","v":14188,"vw":20.117468},{"c":20.21,"h":20.28,"l":20.04,"n":388,"o":20.19,"t":"2026-10-14T15:15:00Z","v":18440,"vw":20.177274},{"c":19.995,"h":20.2,"l":19.94,"n":403,"o":20.165,"t":"2026-10-14T15:30:00Z","v":23258,"vw":20.074084},{"c":20.03,"h":20.05,"l":19.93,"n":200,"o":20.03,"t":"2026-10-14T15:45:00Z","v":7838,"vw":19.992245},{"c":19.95,"h":20.0986,"l":19.94,"n":393,"o":20.03,"t":"2026-10-14T16:00:00Z","v":20927,"vw":19.993042},{"c":19.92,"h":19.99,"l":19.885,"n":386,"o":19.93,"t":"2026-10-14T16:15:00Z","v":22501,"vw":19.935435},{"c":20.02,"h":20.03,"l":19.91,"n":251,"o":19.93,"t":"2026-10-14T16:30:00Z","v":11485,"vw":19.964998},{"c":20.04,"h":20.05,"l":19.98,"n":174,"o":20.05,"t":"2026-10-14T16:45:00Z","v":5611,"vw":20.010225},{"c":20.15,"h":20.19,"l":20.065,"n":333,"o":20.0841,"t":"2026-10-14T17:00:00Z","v":16225,"vw":20.145991},{"c":20.1,"h":20.18,"l":20.09,"n":297,"o":20.13,"t":"2026-10-14T17:15:00Z","v":10822,"vw":20.131199},{"c":20.09,"h":20.1,"l":20.025,"n":350,"o":20.085,"t":"2026-10-14T17:30:00Z","v":16195,"vw":20.074095},{"c":19.975,"h":20.11,"l":19.975,"n":302,"o":20.07,"t":"2026-10-14T17:45:00Z","v":9949,"vw":20.0428},{"c":20.13,"h":20.13,"l":19.96,"n":350,"o":19.97,"t":"2026-10-14T18:00:00Z","v":20017,"vw":20.007713},{"c":20.01,"h":20.08,"l":19.99,"n":168,"o":20.08,"t":"2026-10-14T18:15:00Z","v":5020,"vw":20.023104},{"c":20.04,"h":20.07,"l":19.95,"n":314,"o":20.02,"t":"2026-10-14T18:30:00Z","v":12697,"vw":20.012521},{"c":20.11,"h":20.11,"l":20.03,"n":241,"o":20.04,"t":"2026-10-14T18:45:00Z","v":8520,"vw":20.055662},{"c":20.03,"h":20.1,"l":20.02,"n":399,"o":20.1,"t":"2026-10-14T19:00:00Z","v":13624,"vw":20.047604},{"c":20.045,"h":20.12,"l":19.99,"n":562,"o":20.01,"t":"2026-10-14T19:15:00Z","v":20037,"vw":20.057779},{"c":20.0675,"h":20.13,"l":20.02,"n":796,"o":20.06,"t":"2026-10-14T19:30:00Z","v":36250,"vw":20.077093},{"c":20.1,"h":20.12,"l":19.97,"n":1853,"o":20.04,"t":"2026-10-14T19:45:00Z","v":78477,"vw":20.060114},{"c":20.11,"h":20.11,"l":20.11,"n":28,"o":20.11,"t":"2026-10-14T20:00:00Z","v":170467,"vw":20.11},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-15T09:15:00Z","v":102,"vw":20},{"c":19.59,"h":19.86,"l":19.59,"n":7,"o":19.85,"t":"2026-10-15T12:45:00Z","v":693,"vw":19.707257},{"c":19.67,"h":19.9,"l":19.6,"n":602,"o":19.6,"t":"2026-10-15T13:30:00Z","v":38794,"vw":19.715248},{"c":19.37,"h":19.715,"l":19.27,"n":651,"o":19.65,"t":"2026-10-15T13:45:00Z","v":71967,"vw":19.495847},{"c":19.12,"h":19.47,"l":19.12,"n":691,"o":19.37,"t":"2026-10-15T14:00:00Z","v":37772,"vw":19.352876},{"c":19.14,"h":19.32,"l":19.13,"n":337,"o":19.22,"t":"2026-10-15T14:15:00Z","v":18372,"vw":19.208836},{"c":19.415,"h":19.45,"l":19.02,"n":647,"o":19.09,"t":"2026-10-15T14:30:00Z","v":29075,"vw":19.19297},{"c":19.41,"h":19.44,"l":19.305,"n":361,"o":19.39,"t":"2026-10-15T14:45:00Z","v":15808,"vw":19.387191},{"c":19.565,"h":19.57,"l":19.35,"n":512,"o":19.415,"t":"2026-10-15T15:00:00Z","v":24081,"vw":19.49322},{"c":19.43,"h":19.61,"l":19.39,"n":423,"o":19.61,"t":"2026-10-15T15:15:00Z","v":15222,"vw":19.534177},{"c":19.3,"h":19.41,"l":19.285,"n":367,"o":19.41,"t":"2026-10-15T15:30:00Z","v":15369,"vw":19.330907},{"c":19.33,"h":19.34,"l":19.195,"n":423,"o":19.25,"t":"2026-10-15T15:45:00Z","v":16859,"vw":19.26737},{"c":19.38,"h":19.45,"l":19.27,"n":696,"o":19.35,"t":"2026-10-15T16:00:00Z","v":31072,"vw":19.350791},{"c":19.34,"h":19.38,"l":19.31,"n":215,"o":19.3501,"t":"2026-10-15T16:15:00Z","v":10990,"vw":19.351748},{"c":19.42,"h":19.46,"l":19.32,"n":470,"o":19.32,"t":"2026-10-15T16:30:00Z","v":22404,"vw":19.378889},{"c":19.46,"h":19.465,"l":19.37,"n":256,"o":19.45,"t":"2026-10-15T16:45:00Z","v":10377,"vw":19.41488},{"c":19.58,"h":19.66,"l":19.43,"n":379,"o":19.45,"t":"2026-10-15T17:00:00Z","v":13392,"vw":19.507338},{"c":19.66,"h":19.68,"l":19.575,"n":326,"o":19.575,"t":"2026-10-15T17:15:00Z","v":12979,"vw":19.643811},{"c":19.69,"h":19.73,"l":19.63,"n":237,"o":19.66,"t":"2026-10-15T17:30:00Z","v":13051,"vw":19.683938},{"c":19.66,"h":19.76,"l":19.655,"n":377,"o":19.71,"t":"2026-10-15T17:45:00Z","v":17909,"vw":19.715577},{"c":19.42,"h":19.67,"l":19.42,"n":354,"o":19.66,"t":"2026-10-15T18:00:00Z","v":16325,"vw":19.540145},{"c":19.65,"h":19.65,"l":19.43,"n":349,"o":19.43,"t":"2026-10-15T18:15:00Z","v":17948,"vw":19.545092},{"c":19.695,"h":19.745,"l":19.65,"n":277,"o":19.65,"t":"2026-10-15T18:30:00Z","v":13209,"vw":19.70059},{"c":19.75,"h":19.775,"l":19.695,"n":493,"o":19.695,"t":"2026-10-15T18:45:00Z","v":15320,"vw":19.736895},{"c":19.94,"h":19.94,"l":19.75,"n":344,"o":19.75,"t":"2026-10-15T19:00:00Z","v":12047,"vw":19.848605},{"c":19.975,"h":20.04,"l":19.955,"n":321,"o":19.955,"t":"2026-10-15T19:15:00Z","v":9481,"vw":19.995703},{"c":20.125,"h":20.17,"l":19.95,"n":642,"o":19.95,"t":"2026-10-15T19:30:00Z","v":22299,"vw":20.069218},{"c":20.11,"h":20.16,"l":19.98,"n":2448,"o":20.125,"t":"2026-10-15T19:45:00Z","v":133479,"vw":20.074118},{"c":20.09,"h":20.118,"l":20.09,"n":19,"o":20.118,"t":"2026-10-15T20:00:00Z","v":119441,"vw":20.090049},{"c":20.15,"h":20.15,"l":20.1,"n":34,"o":20.1,"t":"2026-10-16T12:15:00Z","v":1310,"vw":20.119419},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-10-16T12:30:00Z","v":100,"vw":20.12},{"c":20.375,"h":20.375,"l":19.79,"n":181,"o":19.98,"t":"2026-10-16T13:30:00Z","v":23657,"vw":20.039115},{"c":20.44,"h":20.455,"l":20.19,"n":309,"o":20.3,"t":"2026-10-16T13:45:00Z","v":13223,"vw":20.297302},{"c":20.515,"h":20.57,"l":20.44,"n":92,"o":20.49,"t":"2026-10-16T14:00:00Z","v":3047,"vw":20.507428},{"c":20.46,"h":20.6,"l":20.423,"n":136,"o":20.59,"t":"2026-10-16T14:15:00Z","v":5024,"vw":20.494127},{"c":20.385,"h":20.57,"l":20.38,"n":234,"o":20.51,"t":"2026-10-16T14:30:00Z","v":14238,"vw":20.511595},{"c":20.33,"h":20.55,"l":20.33,"n":295,"o":20.385,"t":"2026-10-16T14:45:00Z","v":18602,"vw":20.456767},{"c":20.28,"h":20.4,"l":20.16,"n":235,"o":20.33,"t":"2026-10-16T15:00:00Z","v":10204,"vw":20.26968},{"c":20.235,"h":20.35,"l":20.105,"n":206,"o":20.31,"t":"2026-10-16T15:15:00Z","v":10429,"vw":20.262211},{"c":20.34,"h":20.35,"l":20.235,"n":243,"o":20.235,"t":"2026-10-16T15:30:00Z","v":9127,"vw":20.298125},{"c":20.24,"h":20.345,"l":20.205,"n":219,"o":20.345,"t":"2026-10-16T15:45:00Z","v":9296,"vw":20.2636},{"c":20.31,"h":20.31,"l":20.16,"n":306,"o":20.24,"t":"2026-10-16T16:00:00Z","v":10777,"vw":20.231612},{"c":20.27,"h":20.4,"l":20.27,"n":351,"o":20.34,"t":"2026-10-16T16:15:00Z","v":13162,"vw":20.335309},{"c":20.24,"h":20.3,"l":20.24,"n":120,"o":20.24,"t":"2026-10-16T16:30:00Z","v":4912,"vw":20.267603},{"c":20.135,"h":20.25,"l":20.1,"n":176,"o":20.24,"t":"2026-10-16T16:45:00Z","v":7121,"vw":20.18269},{"c":19.93,"h":20.135,"l":19.93,"n":178,"o":20.135,"t":"2026-10-16T17:00:00Z","v":6378,"vw":20.063322},{"c":19.95,"h":19.955,"l":19.83,"n":289,"o":19.955,"t":"2026-10-16T17:15:00Z","v":10739,"vw":19.919166},{"c":20.06,"h":20.06,"l":19.92,"n":332,"o":19.945,"t":"2026-10-16T17:30:00Z","v":12653,"vw":19.983689},{"c":19.855,"h":20.015,"l":19.835,"n":215,"o":20.015,"t":"2026-10-16T17:45:00Z","v":6536,"vw":19.89329},{"c":19.79,"h":19.83,"l":19.685,"n":206,"o":19.83,"t":"2026-10-16T18:00:00Z","v":9468,"vw":19.768498},{"c":19.65,"h":19.76,"l":19.62,"n":211,"o":19.76,"t":"2026-10-16T18:15:00Z","v":11042,"vw":19.672305},{"c":19.665,"h":19.7,"l":19.585,"n":244,"o":19.655,"t":"2026-10-16T18:30:00Z","v":13009,"vw":19.640756},{"c":19.635,"h":19.72,"l":19.6,"n":324,"o":19.665,"t":"2026-10-16T18:45:00Z","v":11586,"vw":19.66483},{"c":19.5,"h":19.635,"l":19.3,"n":1070,"o":19.635,"t":"2026-10-16T19:00:00Z","v":56357,"vw":19.431159},{"c":19.39,"h":19.55,"l":19.35,"n":536,"o":19.54,"t":"2026-10-16T19:15:00Z","v":34991,"vw":19.463605},{"c":19.455,"h":19.54,"l":19.38,"n":1033,"o":19.42,"t":"2026-10-16T19:30:00Z","v":59789,"vw":19.460933},{"c":19.53,"h":19.54,"l":19.32,"n":2322,"o":19.46,"t":"2026-10-16T19:45:00Z","v":137878,"vw":19.445468},{"c":19.5,"h":19.5,"l":19.5,"n":18,"o":19.5,"t":"2026-10-16T20:00:00Z","v":118656,"vw":19.5},{"c":19.49,"h":19.49,"l":19.49,"n":1,"o":19.49,"t":"2026-10-16T20:15:00Z","v":100,"vw":19.49},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-19T11:00:00Z","v":313,"vw":19.85},{"c":19.85,"h":19.85,"l":19.85,"n":4,"o":19.85,"t":"2026-10-19T11:30:00Z","v":202,"vw":19.85},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-19T12:30:00Z","v":100,"vw":19.85},{"c":19.495,"h":20.05,"l":19.4,"n":116,"o":20.05,"t":"2026-10-19T13:30:00Z","v":12960,"vw":19.818273},{"c":19.305,"h":19.71,"l":19.18,"n":130,"o":19.45,"t":"2026-10-19T13:45:00Z","v":5411,"vw":19.363264},{"c":19.02,"h":19.26,"l":18.77,"n":397,"o":19.26,"t":"2026-10-19T14:00:00Z","v":25687,"vw":18.949589},{"c":19.01,"h":19.13,"l":19.01,"n":174,"o":19.07,"t":"2026-10-19T14:15:00Z","v":4919,"vw":19.084475},{"c":18.935,"h":19.085,"l":18.8,"n":394,"o":19.085,"t":"2026-10-19T14:30:00Z","v":15236,"vw":18.892719},{"c":18.95,"h":19.06,"l":18.8401,"n":203,"o":18.97,"t":"2026-10-19T14:45:00Z","v":5321,"vw":18.942972},{"c":18.915,"h":18.97,"l":18.9,"n":246,"o":18.92,"t":"2026-10-19T15:00:00Z","v":6539,"vw":18.925585},{"c":18.888,"h":19,"l":18.825,"n":470,"o":18.915,"t":"2026-10-19T15:15:00Z","v":11756,"vw":18.933531},{"c":18.7525,"h":18.89,"l":18.72,"n":190,"o":18.83,"t":"2026-10-19T15:30:00Z","v":4985,"vw":18.805871},{"c":18.74,"h":18.82,"l":18.74,"n":262,"o":18.74,"t":"2026-10-19T15:45:00Z","v":8424,"vw":18.772425},{"c":18.64,"h":18.725,"l":18.635,"n":310,"o":18.71,"t":"2026-10-19T16:00:00Z","v":14490,"vw":18.683484},{"c":18.59,"h":18.68,"l":18.57,"n":329,"o":18.65,"t":"2026-10-19T16:15:00Z","v":9885,"vw":18.649922},{"c":18.5951,"h":18.62,"l":18.54,"n":292,"o":18.595,"t":"2026-10-19T16:30:00Z","v":11427,"vw":18.582343},{"c":18.42,"h":18.585,"l":18.42,"n":461,"o":18.58,"t":"2026-10-19T16:45:00Z","v":11632,"vw":18.510643},{"c":18.48,"h":18.53,"l":18.415,"n":412,"o":18.46,"t":"2026-10-19T17:00:00Z","v":16234,"vw":18.47204},{"c":18.6,"h":18.68,"l":18.5,"n":417,"o":18.5,"t":"2026-10-19T17:15:00Z","v":21158,"vw":18.619787},{"c":18.635,"h":18.67,"l":18.53,"n":491,"o":18.575,"t":"2026-10-19T17:30:00Z","v":19976,"vw":18.592167},{"c":18.59,"h":18.615,"l":18.515,"n":546,"o":18.59,"t":"2026-10-19T17:45:00Z","v":17596,"vw":18.580668},{"c":18.45,"h":18.595,"l":18.42,"n":405,"o":18.59,"t":"2026-10-19T18:00:00Z","v":12822,"vw":18.530955},{"c":18.5,"h":18.53,"l":18.45,"n":359,"o":18.46,"t":"2026-10-19T18:15:00Z","v":14038,"vw":18.497744},{"c":18.56,"h":18.56,"l":18.44,"n":371,"o":18.48,"t":"2026-10-19T18:30:00Z","v":9928,"vw":18.489422},{"c":18.72,"h":18.72,"l":18.57,"n":423,"o":18.58,"t":"2026-10-19T18:45:00Z","v":14361,"vw":18.616252},{"c":18.71,"h":18.76,"l":18.695,"n":417,"o":18.73,"t":"2026-10-19T19:00:00Z","v":18884,"vw":18.715831},{"c":18.88,"h":18.89,"l":18.745,"n":478,"o":18.75,"t":"2026-10-19T19:15:00Z","v":19048,"vw":18.824305},{"c":18.96,"h":18.96,"l":18.84,"n":748,"o":18.885,"t":"2026-10-19T19:30:00Z","v":25269,"vw":18.906936},{"c":18.845,"h":18.95,"l":18.8,"n":1598,"o":18.95,"t":"2026-10-19T19:45:00Z","v":70429,"vw":18.857933},{"c":18.86,"h":18.86,"l":18.86,"n":27,"o":18.86,"t":"2026-10-19T20:00:00Z","v":120409,"vw":18.86},{"c":18.79,"h":18.79,"l":18.74,"n":6,"o":18.77,"t":"2026-10-20T11:00:00Z","v":2025,"vw":18.756321},{"c":18.85,"h":18.85,"l":18.74,"n":2,"o":18.74,"t":"2026-10-20T11:30:00Z","v":700,"vw":18.794843},{"c":18.71,"h":18.71,"l":18.71,"n":1,"o":18.71,"t":"2026-10-20T11:45:00Z","v":351,"vw":18.71},{"c":18.75,"h":18.75,"l":18.75,"n":3,"o":18.75,"t":"2026-10-20T12:15:00Z","v":102,"vw":18.75},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-20T13:15:00Z","v":5214,"vw":18.8},{"c":18.635,"h":18.9,"l":18.45,"n":66,"o":18.63,"t":"2026-10-20T13:30:00Z","v":8607,"vw":18.633004},{"c":18.79,"h":18.84,"l":18.38,"n":132,"o":18.635,"t":"2026-10-20T13:45:00Z","v":7935,"vw":18.648562},{"c":18.67,"h":18.94,"l":18.655,"n":203,"o":18.88,"t":"2026-10-20T14:00:00Z","v":7217,"vw":18.835625},{"c":19.03,"h":19.2,"l":18.67,"n":211,"o":18.67,"t":"2026-10-20T14:15:00Z","v":7209,"vw":19.004445},{"c":19.22,"h":19.25,"l":18.95,"n":207,"o":19.25,"t":"2026-10-20T14:30:00Z","v":6587,"vw":19.082182},{"c":19.2194,"h":19.3199,"l":19.085,"n":229,"o":19.24,"t":"2026-10-20T14:45:00Z","v":8041,"vw":19.177152},{"c":18.9,"h":19.245,"l":18.85,"n":239,"o":19.16,"t":"2026-10-20T15:00:00Z","v":10189,"vw":19.047442},{"c":18.905,"h":19.07,"l":18.8925,"n":173,"o":18.94,"t":"2026-10-20T15:15:00Z","v":5277,"vw":18.979727},{"c":18.955,"h":19.04,"l":18.89,"n":193,"o":18.92,"t":"2026-10-20T15:30:00Z","v":8069,"vw":18.957584},{"c":18.995,"h":19,"l":18.89,"n":97,"o":18.955,"t":"2026-10-20T15:45:00Z","v":2404,"vw":18.932979},{"c":19.065,"h":19.1,"l":18.95,"n":259,"o":18.99,"t":"2026-10-20T16:00:00Z","v":9799,"vw":19.017407},{"c":19.23,"h":19.29,"l":19.02,"n":219,"o":19.12,"t":"2026-10-20T16:15:00Z","v":9399,"vw":19.178073},{"c":19.26,"h":19.38,"l":19.26,"n":338,"o":19.3,"t":"2026-10-20T16:30:00Z","v":14102,"vw":19.316877},{"c":19.18,"h":19.3118,"l":19.08,"n":179,"o":19.27,"t":"2026-10-20T16:45:00Z","v":6835,"vw":19.186707},{"c":19.12,"h":19.22,"l":19.09,"n":157,"o":19.18,"t":"2026-10-20T17:00:00Z","v":6291,"vw":19.17154},{"c":19.1,"h":19.18,"l":19.03,"n":237,"o":19.18,"t":"2026-10-20T17:15:00Z","v":14182,"vw":19.119623},{"c":19.095,"h":19.12,"l":19.06,"n":140,"o":19.12,"t":"2026-10-20T17:30:00Z","v":4224,"vw":19.092501},{"c":19.04,"h":19.095,"l":18.98,"n":264,"o":19.095,"t":"2026-10-20T17:45:00Z","v":8756,"vw":19.037734},{"c":18.995,"h":19.07,"l":18.98,"n":234,"o":19.04,"t":"2026-10-20T18:00:00Z","v":11386,"vw":19.008525},{"c":18.95,"h":19.02,"l":18.95,"n":264,"o":19.005,"t":"2026-10-20T18:15:00Z","v":10412,"vw":18.989406},{"c":18.9,"h":19.01,"l":18.83,"n":381,"o":18.985,"t":"2026-10-20T18:30:00Z","v":16887,"vw":18.957572},{"c":18.945,"h":19,"l":18.85,"n":250,"o":18.9,"t":"2026-10-20T18:45:00Z","v":12110,"vw":18.949021},{"c":18.87,"h":18.95,"l":18.86,"n":330,"o":18.95,"t":"2026-10-20T19:00:00Z","v":13177,"vw":18.89685},{"c":19.01,"h":19.01,"l":18.87,"n":486,"o":18.87,"t":"2026-10-20T19:15:00Z","v":18128,"vw":18.922809},{"c":18.88,"h":19.01,"l":18.83,"n":576,"o":19.01,"t":"2026-10-20T19:30:00Z","v":21769,"vw":18.914186},{"c":18.74,"h":18.92,"l":18.74,"n":1275,"o":18.9,"t":"2026-10-20T19:45:00Z","v":61212,"vw":18.814674},{"c":18.75,"h":18.75,"l":18.75,"n":22,"o":18.75,"t":"2026-10-20T20:00:00Z","v":111288,"vw":18.75},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-20T20:30:00Z","v":100,"vw":19},{"c":18.95,"h":19,"l":18.95,"n":2,"o":19,"t":"2026-10-20T21:00:00Z","v":320,"vw":18.984375},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-10-21T11:00:00Z","v":321,"vw":19},{"c":19.26,"h":19.26,"l":19.26,"n":8,"o":19.26,"t":"2026-10-21T11:15:00Z","v":151,"vw":19.26},{"c":18.99,"h":19,"l":18.99,"n":3,"o":19,"t":"2026-10-21T12:00:00Z","v":254,"vw":18.993953},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-21T12:30:00Z","v":100,"vw":19.05},{"c":19.3,"h":19.3,"l":19.1,"n":30,"o":19.1,"t":"2026-10-21T12:45:00Z","v":1609,"vw":19.2},{"c":19.2,"h":19.74,"l":19,"n":260,"o":19.29,"t":"2026-10-21T13:30:00Z","v":33563,"vw":19.381126},{"c":19.43,"h":19.52,"l":19.195,"n":188,"o":19.195,"t":"2026-10-21T13:45:00Z","v":7140,"vw":19.34824},{"c":19.48,"h":19.57,"l":19.345,"n":260,"o":19.43,"t":"2026-10-21T14:00:00Z","v":8478,"vw":19.439128},{"c":19.4,"h":19.48,"l":19.29,"n":261,"o":19.4107,"t":"2026-10-21T14:15:00Z","v":9199,"vw":19.37245},{"c":19.43,"h":19.6,"l":19.35,"n":180,"o":19.35,"t":"2026-10-21T14:30:00Z","v":3420,"vw":19.442888},{"c":19.36,"h":19.63,"l":19.33,"n":263,"o":19.5,"t":"2026-10-21T14:45:00Z","v":10593,"vw":19.442303},{"c":19.245,"h":19.3275,"l":19.205,"n":189,"o":19.3275,"t":"2026-10-21T15:00:00Z","v":5924,"vw":19.250045},{"c":19.32,"h":19.32,"l":19.19,"n":250,"o":19.245,"t":"2026-10-21T15:15:00Z","v":7503,"vw":19.241223},{"c":19.33,"h":19.38,"l":19.26,"n":259,"o":19.275,"t":"2026-10-21T15:30:00Z","v":9740,"vw":19.316179},{"c":19.33,"h":19.33,"l":19.2801,"n":43,"o":19.2801,"t":"2026-10-21T15:45:00Z","v":2287,"vw":19.293971},{"c":19.27,"h":19.3,"l":19.22,"n":120,"o":19.28,"t":"2026-10-21T16:00:00Z","v":4417,"vw":19.275202},{"c":19.2799,"h":19.295,"l":19.22,"n":162,"o":19.22,"t":"2026-10-21T16:15:00Z","v":6045,"vw":19.266787},{"c":19.385,"h":19.525,"l":19.23,"n":401,"o":19.27,"t":"2026-10-21T16:30:00Z","v":19180,"vw":19.367112},{"c":19.375,"h":19.46,"l":19.375,"n":120,"o":19.3904,"t":"2026-10-21T16:45:00Z","v":4849,"vw":19.402706},{"c":19.445,"h":19.45,"l":19.35,"n":235,"o":19.38,"t":"2026-10-21T17:00:00Z","v":8669,"vw":19.400791},{"c":19.49,"h":19.49,"l":19.43,"n":175,"o":19.46,"t":"2026-10-21T17:15:00Z","v":6033,"vw":19.455295},{"c":19.64,"h":19.64,"l":19.49,"n":248,"o":19.49,"t":"2026-10-21T17:30:00Z","v":8545,"vw":19.546607},{"c":19.78,"h":19.82,"l":19.59,"n":371,"o":19.625,"t":"2026-10-21T17:45:00Z","v":20770,"vw":19.664137},{"c":19.87,"h":19.88,"l":19.725,"n":321,"o":19.79,"t":"2026-10-21T18:00:00Z","v":12425,"vw":19.792185},{"c":19.815,"h":19.87,"l":19.815,"n":162,"o":19.87,"t":"2026-10-21T18:15:00Z","v":4987,"vw":19.851028},{"c":19.91,"h":19.9599,"l":19.82,"n":339,"o":19.84,"t":"2026-10-21T18:30:00Z","v":12066,"vw":19.876805},{"c":19.72,"h":19.95,"l":19.72,"n":314,"o":19.91,"t":"2026-10-21T18:45:00Z","v":13630,"vw":19.83685},{"c":19.68,"h":19.72,"l":19.53,"n":356,"o":19.72,"t":"2026-10-21T19:00:00Z","v":15458,"vw":19.642095},{"c":19.755,"h":19.78,"l":19.68,"n":518,"o":19.68,"t":"2026-10-21T19:15:00Z","v":21415,"vw":19.725125},{"c":19.775,"h":19.82,"l":19.66,"n":429,"o":19.73,"t":"2026-10-21T19:30:00Z","v":18447,"vw":19.752781},{"c":19.85,"h":19.86,"l":19.66,"n":1357,"o":19.82,"t":"2026-10-21T19:45:00Z","v":81018,"vw":19.773039},{"c":19.84,"h":19.84,"l":19.84,"n":37,"o":19.84,"t":"2026-10-21T20:00:00Z","v":118783,"vw":19.84},{"c":19.73,"h":19.75,"l":19.71,"n":11,"o":19.75,"t":"2026-10-22T11:45:00Z","v":1206,"vw":19.744996},{"c":19.54,"h":19.93,"l":19.455,"n":152,"o":19.5,"t":"2026-10-22T13:30:00Z","v":17083,"vw":19.607886},{"c":19.555,"h":19.77,"l":19.48,"n":90,"o":19.54,"t":"2026-10-22T13:45:00Z","v":5741,"vw":19.666686},{"c":19.6,"h":20,"l":19.5,"n":254,"o":19.86,"t":"2026-10-22T14:00:00Z","v":12322,"vw":19.787925},{"c":19.43,"h":19.64,"l":19.41,"n":237,"o":19.54,"t":"2026-10-22T14:15:00Z","v":16274,"vw":19.463168},{"c":19.6,"h":19.635,"l":19.38,"n":407,"o":19.44,"t":"2026-10-22T14:30:00Z","v":21256,"vw":19.473151},{"c":19.45,"h":19.625,"l":19.2905,"n":468,"o":19.61,"t":"2026-10-22T14:45:00Z","v":23066,"vw":19.498084},{"c":19.19,"h":19.47,"l":19.19,"n":163,"o":19.42,"t":"2026-10-22T15:00:00Z","v":6867,"vw":19.330061},{"c":19.52,"h":19.54,"l":19.28,"n":304,"o":19.28,"t":"2026-10-22T15:15:00Z","v":13415,"vw":19.458991},{"c":19.62,"h":19.63,"l":19.45,"n":281,"o":19.49,"t":"2026-10-22T15:30:00Z","v":7806,"vw":19.536572},{"c":19.79,"h":19.79,"l":19.5566,"n":234,"o":19.57,"t":"2026-10-22T15:45:00Z","v":6718,"vw":19.675785},{"c":19.77,"h":19.8853,"l":19.71,"n":337,"o":19.81,"t":"2026-10-22T16:00:00Z","v":12888,"vw":19.762078},{"c":19.7,"h":19.83,"l":19.7,"n":333,"o":19.78,"t":"2026-10-22T16:15:00Z","v":11125,"vw":19.762332},{"c":19.66,"h":19.7,"l":19.585,"n":323,"o":19.7,"t":"2026-10-22T16:30:00Z","v":10564,"vw":19.633359},{"c":19.74,"h":19.77,"l":19.6,"n":307,"o":19.65,"t":"2026-10-22T16:45:00Z","v":16836,"vw":19.644936},{"c":19.75,"h":19.785,"l":19.64,"n":330,"o":19.73,"t":"2026-10-22T17:00:00Z","v":12893,"vw":19.70376},{"c":19.765,"h":19.825,"l":19.72,"n":311,"o":19.76,"t":"2026-10-22T17:15:00Z","v":13569,"vw":19.780155},{"c":19.6,"h":19.79,"l":19.595,"n":311,"o":19.77,"t":"2026-10-22T17:30:00Z","v":12656,"vw":19.680623},{"c":19.57,"h":19.63,"l":19.56,"n":275,"o":19.6,"t":"2026-10-22T17:45:00Z","v":16989,"vw":19.586577},{"c":19.395,"h":19.575,"l":19.26,"n":378,"o":19.575,"t":"2026-10-22T18:00:00Z","v":16524,"vw":19.40827},{"c":19.17,"h":19.43,"l":19.155,"n":201,"o":19.43,"t":"2026-10-22T18:15:00Z","v":9976,"vw":19.25992},{"c":19.06,"h":19.18,"l":18.91,"n":592,"o":19.18,"t":"2026-10-22T18:30:00Z","v":31440,"vw":19.000864},{"c":18.87,"h":19.055,"l":18.87,"n":260,"o":19.035,"t":"2026-10-22T18:45:00Z","v":10059,"vw":18.946737},{"c":18.99,"h":19.125,"l":18.83,"n":650,"o":18.86,"t":"2026-10-22T19:00:00Z","v":77207,"vw":19.028265},{"c":19.14,"h":19.15,"l":18.93,"n":409,"o":18.98,"t":"2026-10-22T19:15:00Z","v":15141,"vw":19.069061},{"c":19.01,"h":19.185,"l":19,"n":588,"o":19.185,"t":"2026-10-22T19:30:00Z","v":24039,"vw":19.064929},{"c":19.07,"h":19.24,"l":19.01,"n":1728,"o":19.04,"t":"2026-10-22T19:45:00Z","v":87095,"vw":19.100368},{"c":19.08,"h":19.08,"l":19.08,"n":20,"o":19.08,"t":"2026-10-22T20:00:00Z","v":110376,"vw":19.08}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.26705625744492256,"strike":31.588748511015496,"iv":1.211082193145764,"gamma":0.027316228575254085,"theta":-0.01977555147290561,"vega":0.009410295450083659,"rho":0.0012748041392354828,"breakevenPct":66.95914448878628},{"delta":0.15,"premium":0.39764994120148356,"strike":27.955834313308607,"iv":1.083889147975005,"gamma":0.0396979694305296,"theta":-0.022843535138522813,"vega":0.01221869347952356,"rho":0.0019164721638308191,"breakevenPct":48.603166952358976},{"delta":0.2,"premium":0.5393033427977427,"strike":25.594944286704287,"iv":1.0236741735540744,"gamma":0.05072195550838136,"theta":-0.026562756273887978,"vega":0.014919417537412091,"rho":0.00255077117309839,"breakevenPct":36.971947743721344},{"delta":0.25,"premium":0.7064586994727591,"strike":24.178383128295255,"iv":0.9980161687170475,"gamma":0.05846256590509666,"theta":-0.02937328646748682,"vega":0.01684885764499121,"rho":0.0031689843086537346,"breakevenPct":30.423699306960255},{"delta":0.3,"premium":0.8822056239015816,"strike":23.079964850615116,"iv":0.9840003514938489,"gamma":0.0650970123022847,"theta":-0.03187768014059754,"vega":0.018518453427065026,"rho":0.0037817781391616453,"breakevenPct":25.587895568745804},{"delta":0.35,"premium":1.107808103545301,"strike":22.167979741136747,"iv":0.9915276308384918,"gamma":0.06853359594822735,"theta":-0.034249184018007875,"vega":0.019678897017445133,"rho":0.0043581462316156575,"breakevenPct":21.99050233061872},{"delta":0.4,"premium":1.3891812042768712,"strike":21.464546989307824,"iv":1.0231539673607204,"gamma":0.06839290939786156,"theta":-0.03647203151378728,"vega":0.02026978052898143,"rho":0.004893766888280564,"breakevenPct":19.77844965191141},{"delta":0.45,"premium":1.6705543050084413,"strike":20.761114237478896,"iv":1.0547803038829489,"gamma":0.06825222284749577,"theta":-0.03869487900956668,"vega":0.020860664040517726,"rho":0.005429387544945468,"breakevenPct":17.566396973204096},{"delta":0.5,"premium":1.9519274057400113,"strike":20.057681485649972,"iv":1.0864066404051773,"gamma":0.06811153629712999,"theta":-0.040917726505346086,"vega":0.021451547552054022,"rho":0.005965008201610373,"breakevenPct":15.354344294496785},{"delta":0.55,"premium":2.438276397515528,"strike":19.28726708074534,"iv":1.1564245341614907,"gamma":0.06325341614906832,"theta":-0.04241142857142857,"vega":0.02095832298136646,"rho":0.006342262181424172,"breakevenPct":13.86553185671317},{"delta":0.6,"premium":2.9429347826086953,"strike":18.51086956521739,"iv":1.2298717391304346,"gamma":0.057973913043478265,"theta":-0.04384,"vega":0.020368260869565218,"rho":0.006705370118207697,"breakevenPct":12.441322577704877},{"delta":0.65,"premium":3.4475931677018634,"strike":17.73447204968944,"iv":1.3033189440993789,"gamma":0.052694409937888195,"theta":-0.04526857142857143,"vega":0.019778198757763973,"rho":0.007068478054991223,"breakevenPct":11.017113298696582},{"delta":0.7,"premium":4.084326530612244,"strike":16.78775510204082,"iv":1.3636763265306122,"gamma":0.04708293877551021,"theta":-0.04416155102040816,"vega":0.01846040816326531,"rho":0.007326386178592553,"breakevenPct":9.39246138707057},{"delta":0.75,"premium":4.778204081632653,"strike":15.76734693877551,"iv":1.4183702040816326,"gamma":0.041327836734693875,"theta":-0.0419574693877551,"vega":0.016827755102040817,"rho":0.0075387780506451394,"breakevenPct":7.6810850126214145},{"delta":0.8,"premium":5.5624112050521966,"strike":14.663575378138209,"iv":1.4779375980744802,"gamma":0.035165158708215315,"theta":-0.03903166816687624,"vega":0.014948615703972816,"rho":0.00767904679852923,"breakevenPct":6.006218989467548},{"delta":0.85,"premium":6.620520902843306,"strike":13.307024483534223,"iv":1.5522827516006095,"gamma":0.027766605112309398,"theta":-0.03391742690428046,"vega":0.012322066123218066,"rho":0.007600619621515302,"breakevenPct":4.4420617734671435}],"put":[{"delta":0.1,"premium":0.35732048589256776,"strike":12.961721227036682,"iv":1.2333511793087968,"gamma":0.026980788860459372,"theta":-0.01927037705107216,"vega":0.009329130139354033,"rho":-0.001824501532816236,"breakevenPct":33.93919946989457},{"delta":0.15,"premium":0.4838094168388729,"strike":14.76870595484104,"iv":1.0216923324038352,"gamma":0.04277796185650602,"theta":-0.0214242981050862,"vega":0.012494794909430243,"rho":-0.0026901965085931777,"breakevenPct":25.131569507326155},{"delta":0.2,"premium":0.6718158890290038,"strike":15.687263556116015,"iv":0.9665596469104666,"gamma":0.05282723833543505,"theta":-0.023596847414880204,"vega":0.014604413619167717,"rho":-0.0036060094048923786,"breakevenPct":21.302685182982113},{"delta":0.25,"premium":0.8688524590163934,"strike":16.475409836065573,"iv":0.9344032786885246,"gamma":0.0620327868852459,"theta":-0.025772131147540983,"vega":0.01655901639344262,"rho":-0.004529179060167324,"breakevenPct":18.20462590645083},{"delta":0.3,"premium":1.065889029003783,"strike":17.26355611601513,"iv":0.9022469104665826,"gamma":0.07123833543505674,"theta":-0.027947414880201766,"vega":0.018513619167717526,"rho":-0.005452348715442269,"breakevenPct":15.106566629919548},{"delta":0.35,"premium":1.3667127071823202,"strike":17.9394776494224,"iv":0.899860170768458,"gamma":0.07494927172275238,"theta":-0.029408638874937217,"vega":0.01950431943746861,"rho":-0.006453460462869156,"breakevenPct":13.14064495681299},{"delta":0.4,"premium":1.7120165745856355,"strike":18.567302862882975,"iv":0.9102318432948266,"gamma":0.07630537418382723,"theta":-0.03056383726770467,"vega":0.020081918633852336,"rho":-0.007487975964075445,"breakevenPct":11.6599251137456},{"delta":0.45,"premium":2.05732044198895,"strike":19.195128076343547,"iv":0.9206035158211954,"gamma":0.07766147664490206,"theta":-0.03171903566047213,"vega":0.020659517830236063,"rho":-0.008522491465281735,"breakevenPct":10.179205270678212},{"delta":0.5,"premium":2.402624309392265,"strike":19.82295328980412,"iv":0.930975188347564,"gamma":0.0790175791059769,"theta":-0.03287423405323958,"vega":0.02123711702661979,"rho":-0.009557006966488025,"breakevenPct":8.698485427610823},{"delta":0.55,"premium":2.9892033542976946,"strike":20.627183787561147,"iv":0.9606180293501048,"gamma":0.07596303284416492,"theta":-0.03330034940600978,"vega":0.020998602375960865,"rho":-0.01077911823194766,"breakevenPct":7.55775454264437},{"delta":0.6,"premium":3.670545073375262,"strike":21.500698812019568,"iv":0.9978297693920335,"gamma":0.07117617051013278,"theta":-0.03344011180992313,"vega":0.020439552760307476,"rho":-0.0120749091708327,"breakevenPct":6.550556925344305},{"delta":0.65,"premium":4.351886792452831,"strike":22.37421383647799,"iv":1.0350415094339622,"gamma":0.06638930817610061,"theta":-0.03357987421383648,"vega":0.019880503144654088,"rho":-0.013370700109717745,"breakevenPct":5.543359308044237},{"delta":0.7,"premium":4.825632421270005,"strike":23.052400619514714,"iv":0.9916561693340217,"gamma":0.06282751677852348,"theta":-0.029534331440371712,"vega":0.01818699019101704,"rho":-0.014502061932865823,"breakevenPct":4.471864789073844},{"delta":0.75,"premium":5.264455343314404,"strike":23.697728446050593,"iv":0.9347124419204956,"gamma":0.05947181208053691,"theta":-0.02478471863706763,"vega":0.016302632937532268,"rho":-0.015605762783273108,"breakevenPct":3.389553968887879},{"delta":0.8,"premium":5.703278265358803,"strike":24.343056272586473,"iv":0.8777687145069695,"gamma":0.05611610738255033,"theta":-0.020035105833763545,"vega":0.014418275684047495,"rho":-0.016709463633680394,"breakevenPct":2.307243148701914},{"delta":0.85,"premium":6.142101187403201,"strike":24.988384099122353,"iv":0.8208249870934434,"gamma":0.05276040268456376,"theta":-0.015285493030459472,"vega":0.012533918430562726,"rho":-0.01781316448408768,"breakevenPct":1.2249323285159521},{"delta":0.9,"premium":10.731817231886332,"strike":29.67532370600646,"iv":1.0780091305666348,"gamma":0.03060315561272808,"theta":-0.01400677254142103,"vega":0.00940391247125143,"rho":-0.0222041009727648,"breakevenPct":0.7153748735842226}]},"raw":{"call":[{"delta":0.1,"premium":0.26705625744492256,"strike":31.588748511015496,"iv":1.211082193145764,"gamma":0.027316228575254085,"theta":-0.01977555147290561,"vega":0.009410295450083659,"rho":0.0012748041392354828,"breakevenPct":66.95914448878628},{"delta":0.15,"premium":0.39764994120148356,"strike":27.955834313308607,"iv":1.083889147975005,"gamma":0.0396979694305296,"theta":-0.022843535138522813,"vega":0.01221869347952356,"rho":0.0019164721638308191,"breakevenPct":48.603166952358976},{"delta":0.2,"premium":0.5393033427977427,"strike":25.594944286704287,"iv":1.0236741735540744,"gamma":0.05072195550838136,"theta":-0.026562756273887978,"vega":0.014919417537412091,"rho":0.00255077117309839,"breakevenPct":36.971947743721344},{"delta":0.25,"premium":0.7064586994727591,"strike":24.178383128295255,"iv":0.9980161687170475,"gamma":0.05846256590509666,"theta":-0.02937328646748682,"vega":0.01684885764499121,"rho":0.0031689843086537346,"breakevenPct":30.423699306960255},{"delta":0.3,"premium":0.8822056239015816,"strike":23.079964850615116,"iv":0.9840003514938489,"gamma":0.0650970123022847,"theta":-0.03187768014059754,"vega":0.018518453427065026,"rho":0.0037817781391616453,"breakevenPct":25.587895568745804},{"delta":0.35,"premium":1.107808103545301,"strike":22.167979741136747,"iv":0.9915276308384918,"gamma":0.06853359594822735,"theta":-0.034249184018007875,"vega":0.019678897017445133,"rho":0.0043581462316156575,"breakevenPct":21.99050233061872},{"delta":0.4,"premium":1.3891812042768712,"strike":21.464546989307824,"iv":1.0231539673607204,"gamma":0.06839290939786156,"theta":-0.03647203151378728,"vega":0.02026978052898143,"rho":0.004893766888280564,"breakevenPct":19.77844965191141},{"delta":0.45,"premium":1.6705543050084413,"strike":20.761114237478896,"iv":1.0547803038829489,"gamma":0.06825222284749577,"theta":-0.03869487900956668,"vega":0.020860664040517726,"rho":0.005429387544945468,"breakevenPct":17.566396973204096},{"delta":0.5,"premium":1.9519274057400113,"strike":20.057681485649972,"iv":1.0864066404051773,"gamma":0.06811153629712999,"theta":-0.040917726505346086,"vega":0.021451547552054022,"rho":0.005965008201610373,"breakevenPct":15.354344294496785},{"delta":0.55,"premium":2.438276397515528,"strike":19.28726708074534,"iv":1.1564245341614907,"gamma":0.06325341614906832,"theta":-0.04241142857142857,"vega":0.02095832298136646,"rho":0.006342262181424172,"breakevenPct":13.86553185671317},{"delta":0.6,"premium":2.9429347826086953,"strike":18.51086956521739,"iv":1.2298717391304346,"gamma":0.057973913043478265,"theta":-0.04384,"vega":0.020368260869565218,"rho":0.006705370118207697,"breakevenPct":12.441322577704877},{"delta":0.65,"premium":3.4475931677018634,"strike":17.73447204968944,"iv":1.3033189440993789,"gamma":0.052694409937888195,"theta":-0.04526857142857143,"vega":0.019778198757763973,"rho":0.007068478054991223,"breakevenPct":11.017113298696582},{"delta":0.7,"premium":4.084326530612244,"strike":16.78775510204082,"iv":1.3636763265306122,"gamma":0.04708293877551021,"theta":-0.04416155102040816,"vega":0.01846040816326531,"rho":0.007326386178592553,"breakevenPct":9.39246138707057},{"delta":0.75,"premium":4.778204081632653,"strike":15.76734693877551,"iv":1.4183702040816326,"gamma":0.041327836734693875,"theta":-0.0419574693877551,"vega":0.016827755102040817,"rho":0.0075387780506451394,"breakevenPct":7.6810850126214145},{"delta":0.8,"premium":5.5624112050521966,"strike":14.663575378138209,"iv":1.4779375980744802,"gamma":0.035165158708215315,"theta":-0.03903166816687624,"vega":0.014948615703972816,"rho":0.00767904679852923,"breakevenPct":6.006218989467548},{"delta":0.85,"premium":6.620520902843306,"strike":13.307024483534223,"iv":1.5522827516006095,"gamma":0.027766605112309398,"theta":-0.03391742690428046,"vega":0.012322066123218066,"rho":0.007600619621515302,"breakevenPct":4.4420617734671435}],"put":[{"delta":0.1,"premium":0.35732048589256776,"strike":12.961721227036682,"iv":1.2333511793087968,"gamma":0.026980788860459372,"theta":-0.01927037705107216,"vega":0.009329130139354033,"rho":-0.001824501532816236,"breakevenPct":33.93919946989457},{"delta":0.15,"premium":0.4838094168388729,"strike":14.76870595484104,"iv":1.0216923324038352,"gamma":0.04277796185650602,"theta":-0.0214242981050862,"vega":0.012494794909430243,"rho":-0.0026901965085931777,"breakevenPct":25.131569507326155},{"delta":0.2,"premium":0.6718158890290038,"strike":15.687263556116015,"iv":0.9665596469104666,"gamma":0.05282723833543505,"theta":-0.023596847414880204,"vega":0.014604413619167717,"rho":-0.0036060094048923786,"breakevenPct":21.302685182982113},{"delta":0.25,"premium":0.8688524590163934,"strike":16.475409836065573,"iv":0.9344032786885246,"gamma":0.0620327868852459,"theta":-0.025772131147540983,"vega":0.01655901639344262,"rho":-0.004529179060167324,"breakevenPct":18.20462590645083},{"delta":0.3,"premium":1.065889029003783,"strike":17.26355611601513,"iv":0.9022469104665826,"gamma":0.07123833543505674,"theta":-0.027947414880201766,"vega":0.018513619167717526,"rho":-0.005452348715442269,"breakevenPct":15.106566629919548},{"delta":0.35,"premium":1.3667127071823202,"strike":17.9394776494224,"iv":0.899860170768458,"gamma":0.07494927172275238,"theta":-0.029408638874937217,"vega":0.01950431943746861,"rho":-0.006453460462869156,"breakevenPct":13.14064495681299},{"delta":0.4,"premium":1.7120165745856355,"strike":18.567302862882975,"iv":0.9102318432948266,"gamma":0.07630537418382723,"theta":-0.03056383726770467,"vega":0.020081918633852336,"rho":-0.007487975964075445,"breakevenPct":11.6599251137456},{"delta":0.45,"premium":2.05732044198895,"strike":19.195128076343547,"iv":0.9206035158211954,"gamma":0.07766147664490206,"theta":-0.03171903566047213,"vega":0.020659517830236063,"rho":-0.008522491465281735,"breakevenPct":10.179205270678212},{"delta":0.5,"premium":2.402624309392265,"strike":19.82295328980412,"iv":0.930975188347564,"gamma":0.0790175791059769,"theta":-0.03287423405323958,"vega":0.02123711702661979,"rho":-0.009557006966488025,"breakevenPct":8.698485427610823},{"delta":0.55,"premium":2.9892033542976946,"strike":20.627183787561147,"iv":0.9606180293501048,"gamma":0.07596303284416492,"theta":-0.03330034940600978,"vega":0.020998602375960865,"rho":-0.01077911823194766,"breakevenPct":7.55775454264437},{"delta":0.6,"premium":3.670545073375262,"strike":21.500698812019568,"iv":0.9978297693920335,"gamma":0.07117617051013278,"theta":-0.03344011180992313,"vega":0.020439552760307476,"rho":-0.0120749091708327,"breakevenPct":6.550556925344305},{"delta":0.65,"premium":4.351886792452831,"strike":22.37421383647799,"iv":1.0350415094339622,"gamma":0.06638930817610061,"theta":-0.03357987421383648,"vega":0.019880503144654088,"rho":-0.013370700109717745,"breakevenPct":5.543359308044237},{"delta":0.7,"premium":4.825632421270005,"strike":23.052400619514714,"iv":0.9916561693340217,"gamma":0.06282751677852348,"theta":-0.029534331440371712,"vega":0.01818699019101704,"rho":-0.014502061932865823,"breakevenPct":4.471864789073844},{"delta":0.75,"premium":5.264455343314404,"strike":23.697728446050593,"iv":0.9347124419204956,"gamma":0.05947181208053691,"theta":-0.02478471863706763,"vega":0.016302632937532268,"rho":-0.015605762783273108,"breakevenPct":3.389553968887879},{"delta":0.8,"premium":5.703278265358803,"strike":24.343056272586473,"iv":0.8777687145069695,"gamma":0.05611610738255033,"theta":-0.020035105833763545,"vega":0.014418275684047495,"rho":-0.016709463633680394,"breakevenPct":2.307243148701914},{"delta":0.85,"premium":6.142101187403201,"strike":24.988384099122353,"iv":0.8208249870934434,"gamma":0.05276040268456376,"theta":-0.015285493030459472,"vega":0.012533918430562726,"rho":-0.01781316448408768,"breakevenPct":1.2249323285159521},{"delta":0.9,"premium":10.731817231886332,"strike":29.67532370600646,"iv":1.0780091305666348,"gamma":0.03060315561272808,"theta":-0.01400677254142103,"vega":0.00940391247125143,"rho":-0.0222041009727648,"breakevenPct":0.7153748735842226}]}},"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"}}