{"symbol":"AMRX","url":"https://intraalpha.com/companies/AMRX","capturedAt":"2026-10-22T14:05:38.528Z","state":"ready","quote":{"symbol":"AMRX","last_price":20.42,"prev_close":20.2,"regular_close":20.41,"change":0.22,"change_pct":1.0891,"regular_change":0.21,"regular_change_pct":1.0396,"extended_change":0.01,"extended_change_pct":0.049,"bid":20.41,"ask":20.42,"bid_size":100,"ask_size":200,"volume":101405,"vwap":20.337619,"open":20.32,"high":20.44,"low":20.205,"close":20.41,"trade_count":1467,"last_trade_at":"2026-10-22T14:05:27.671591512Z","last_quote_at":"2026-10-22T14:05:34.840936392Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:05:28.467846763-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"AMRX","fetched_at":"2026-10-22T14:05:37.096922+00:00","name":"Amneal Pharmaceuticals, Inc. Class A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Amneal Pharmaceuticals, Inc. develops, licenses, manufactures, markets and distributes generic and specialty pharmaceutical products for various dosage forms and therapeutic areas. The company is headquartered in Bridgewater, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7035580000,"ebitda":689437000,"pe_ratio":40.4,"peg_ratio":null,"book_value":0.103,"dividend_per_share":null,"dividend_yield":null,"eps":0.5,"revenue_ttm":3117548000,"gross_profit_ttm":1241092000,"profit_margin":0.0505,"operating_margin_ttm":0.183,"return_on_assets_ttm":0.086,"return_on_equity_ttm":0.613,"quarterly_earnings_growth":1.571,"quarterly_revenue_growth":0.099,"analyst_target_price":22.71,"analyst_number":3,"beta":1.218,"fifty_two_week_high":21.18,"fifty_two_week_low":9.99,"fifty_day_ma":18.69,"two_hundred_day_ma":15.46,"shares_outstanding":348296000,"forward_pe":6.3,"price_to_sales":2.257,"price_to_book":203.97,"ev_to_revenue":3.015,"ev_to_ebitda":15.09},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:05:37.096922+00:00"},"optionObservedAt":"2026-10-22T13:50:39.416Z","bars":[{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-15T08:00:00Z","v":168,"vw":18.9},{"c":19.1,"h":19.1,"l":19.1,"n":25,"o":19.1,"t":"2026-10-15T11:00:00Z","v":1311,"vw":19.1},{"c":18.96,"h":18.96,"l":18.96,"n":2,"o":18.96,"t":"2026-10-15T11:15:00Z","v":253,"vw":18.96},{"c":18.95,"h":18.96,"l":18.95,"n":4,"o":18.96,"t":"2026-10-15T11:20:00Z","v":353,"vw":18.952882},{"c":19.02,"h":19.02,"l":19.02,"n":2,"o":19.02,"t":"2026-10-15T11:55:00Z","v":199,"vw":19.02},{"c":18.95,"h":19.1,"l":18.95,"n":30,"o":19.1,"t":"2026-10-15T12:00:00Z","v":2309,"vw":18.976937},{"c":19.04,"h":19.04,"l":19.04,"n":6,"o":19.04,"t":"2026-10-15T13:05:00Z","v":553,"vw":19.04},{"c":18.96,"h":19.01,"l":18.96,"n":3,"o":19.01,"t":"2026-10-15T13:10:00Z","v":300,"vw":18.993333},{"c":19,"h":19.13,"l":18.93,"n":295,"o":18.97,"t":"2026-10-15T13:30:00Z","v":38989,"vw":18.996784},{"c":18.83,"h":19.04,"l":18.8,"n":584,"o":19,"t":"2026-10-15T13:35:00Z","v":63332,"vw":18.919199},{"c":18.93,"h":18.93,"l":18.785,"n":405,"o":18.83,"t":"2026-10-15T13:40:00Z","v":31912,"vw":18.845711},{"c":18.98,"h":19.02,"l":18.89,"n":287,"o":18.9,"t":"2026-10-15T13:45:00Z","v":28159,"vw":18.974302},{"c":19.19,"h":19.26,"l":18.98,"n":573,"o":18.98,"t":"2026-10-15T13:50:00Z","v":147109,"vw":19.151456},{"c":19.49,"h":19.49,"l":19.185,"n":248,"o":19.185,"t":"2026-10-15T13:55:00Z","v":23894,"vw":19.332582},{"c":19.64,"h":19.69,"l":19.4501,"n":462,"o":19.47,"t":"2026-10-15T14:00:00Z","v":35284,"vw":19.578971},{"c":19.58,"h":19.66,"l":19.54,"n":360,"o":19.64,"t":"2026-10-15T14:05:00Z","v":25585,"vw":19.59471},{"c":19.63,"h":19.68,"l":19.55,"n":673,"o":19.59,"t":"2026-10-15T14:10:00Z","v":46992,"vw":19.624966},{"c":19.69,"h":19.73,"l":19.6118,"n":436,"o":19.635,"t":"2026-10-15T14:15:00Z","v":29645,"vw":19.688595},{"c":19.6,"h":19.69,"l":19.56,"n":397,"o":19.69,"t":"2026-10-15T14:20:00Z","v":26101,"vw":19.647783},{"c":19.55,"h":19.6,"l":19.52,"n":435,"o":19.58,"t":"2026-10-15T14:25:00Z","v":24749,"vw":19.562979},{"c":19.49,"h":19.585,"l":19.455,"n":448,"o":19.54,"t":"2026-10-15T14:30:00Z","v":26301,"vw":19.524392},{"c":19.58,"h":19.6,"l":19.485,"n":304,"o":19.485,"t":"2026-10-15T14:35:00Z","v":15148,"vw":19.561929},{"c":19.62,"h":19.63,"l":19.575,"n":289,"o":19.585,"t":"2026-10-15T14:40:00Z","v":13517,"vw":19.595873},{"c":19.7,"h":19.7,"l":19.6,"n":382,"o":19.62,"t":"2026-10-15T14:45:00Z","v":24137,"vw":19.632342},{"c":19.72,"h":19.72,"l":19.64,"n":495,"o":19.7,"t":"2026-10-15T14:50:00Z","v":24835,"vw":19.684638},{"c":19.69,"h":19.765,"l":19.69,"n":419,"o":19.73,"t":"2026-10-15T14:55:00Z","v":25317,"vw":19.722386},{"c":19.76,"h":19.77,"l":19.7,"n":409,"o":19.7,"t":"2026-10-15T15:00:00Z","v":18979,"vw":19.739199},{"c":19.78,"h":19.78,"l":19.71,"n":253,"o":19.74,"t":"2026-10-15T15:05:00Z","v":15736,"vw":19.750195},{"c":19.72,"h":19.78,"l":19.715,"n":397,"o":19.77,"t":"2026-10-15T15:10:00Z","v":22173,"vw":19.738171},{"c":19.728506,"h":19.75,"l":19.71,"n":350,"o":19.72,"t":"2026-10-15T15:15:00Z","v":20497,"vw":19.722387},{"c":19.65,"h":19.73,"l":19.65,"n":305,"o":19.71,"t":"2026-10-15T15:20:00Z","v":17623,"vw":19.700454},{"c":19.725,"h":19.725,"l":19.65,"n":212,"o":19.65,"t":"2026-10-15T15:25:00Z","v":16925,"vw":19.686511},{"c":19.71,"h":19.76,"l":19.695,"n":447,"o":19.73,"t":"2026-10-15T15:30:00Z","v":25892,"vw":19.726881},{"c":19.72,"h":19.73,"l":19.7,"n":245,"o":19.71,"t":"2026-10-15T15:35:00Z","v":11303,"vw":19.712134},{"c":19.695,"h":19.73,"l":19.695,"n":349,"o":19.71,"t":"2026-10-15T15:40:00Z","v":20920,"vw":19.715402},{"c":19.705,"h":19.72,"l":19.69,"n":273,"o":19.695,"t":"2026-10-15T15:45:00Z","v":15573,"vw":19.705911},{"c":19.725,"h":19.74,"l":19.7,"n":342,"o":19.705,"t":"2026-10-15T15:50:00Z","v":18712,"vw":19.721313},{"c":19.73,"h":19.74,"l":19.71,"n":402,"o":19.725,"t":"2026-10-15T15:55:00Z","v":20679,"vw":19.724118},{"c":19.73,"h":19.73,"l":19.7,"n":310,"o":19.73,"t":"2026-10-15T16:00:00Z","v":17617,"vw":19.707478},{"c":19.725,"h":19.75,"l":19.71,"n":286,"o":19.73,"t":"2026-10-15T16:05:00Z","v":14908,"vw":19.731745},{"c":19.71,"h":19.735,"l":19.68,"n":321,"o":19.73,"t":"2026-10-15T16:10:00Z","v":13577,"vw":19.712229},{"c":19.7,"h":19.73,"l":19.69,"n":195,"o":19.7,"t":"2026-10-15T16:15:00Z","v":9834,"vw":19.707135},{"c":19.695,"h":19.75,"l":19.695,"n":508,"o":19.71,"t":"2026-10-15T16:20:00Z","v":28729,"vw":19.717197},{"c":19.66,"h":19.7099,"l":19.66,"n":349,"o":19.695,"t":"2026-10-15T16:25:00Z","v":15916,"vw":19.693945},{"c":19.69,"h":19.72,"l":19.66,"n":310,"o":19.66,"t":"2026-10-15T16:30:00Z","v":17698,"vw":19.685045},{"c":19.71,"h":19.73,"l":19.695,"n":224,"o":19.695,"t":"2026-10-15T16:35:00Z","v":10624,"vw":19.716116},{"c":19.74,"h":19.75,"l":19.705,"n":320,"o":19.71,"t":"2026-10-15T16:40:00Z","v":16731,"vw":19.72567},{"c":19.715,"h":19.74,"l":19.705,"n":292,"o":19.74,"t":"2026-10-15T16:45:00Z","v":10417,"vw":19.717889},{"c":19.695,"h":19.715,"l":19.68,"n":281,"o":19.71,"t":"2026-10-15T16:50:00Z","v":13451,"vw":19.703486},{"c":19.76,"h":19.76,"l":19.685,"n":256,"o":19.69,"t":"2026-10-15T16:55:00Z","v":14637,"vw":19.710709},{"c":19.73,"h":19.76,"l":19.72,"n":294,"o":19.75,"t":"2026-10-15T17:00:00Z","v":13104,"vw":19.739469},{"c":19.74,"h":19.74,"l":19.69,"n":367,"o":19.73,"t":"2026-10-15T17:05:00Z","v":21498,"vw":19.713701},{"c":19.6801,"h":19.74,"l":19.68,"n":279,"o":19.74,"t":"2026-10-15T17:10:00Z","v":16700,"vw":19.716188},{"c":19.68,"h":19.69,"l":19.66,"n":214,"o":19.69,"t":"2026-10-15T17:15:00Z","v":13527,"vw":19.673785},{"c":19.665,"h":19.69,"l":19.66,"n":234,"o":19.685,"t":"2026-10-15T17:20:00Z","v":12617,"vw":19.672731},{"c":19.63,"h":19.665,"l":19.63,"n":196,"o":19.66,"t":"2026-10-15T17:25:00Z","v":8249,"vw":19.656333},{"c":19.63,"h":19.635,"l":19.6,"n":273,"o":19.63,"t":"2026-10-15T17:30:00Z","v":13940,"vw":19.625701},{"c":19.66,"h":19.66,"l":19.62,"n":298,"o":19.62,"t":"2026-10-15T17:35:00Z","v":15655,"vw":19.637235},{"c":19.6,"h":19.675,"l":19.59,"n":393,"o":19.655,"t":"2026-10-15T17:40:00Z","v":22330,"vw":19.648145},{"c":19.495,"h":19.6,"l":19.48,"n":331,"o":19.6,"t":"2026-10-15T17:45:00Z","v":19026,"vw":19.529308},{"c":19.45,"h":19.51,"l":19.445,"n":382,"o":19.495,"t":"2026-10-15T17:50:00Z","v":19170,"vw":19.473893},{"c":19.48,"h":19.48,"l":19.44,"n":259,"o":19.45,"t":"2026-10-15T17:55:00Z","v":15522,"vw":19.458128},{"c":19.47,"h":19.49,"l":19.47,"n":280,"o":19.47,"t":"2026-10-15T18:00:00Z","v":16602,"vw":19.481637},{"c":19.45,"h":19.475,"l":19.45,"n":163,"o":19.47,"t":"2026-10-15T18:05:00Z","v":6587,"vw":19.46565},{"c":19.46,"h":19.465,"l":19.44,"n":257,"o":19.45,"t":"2026-10-15T18:10:00Z","v":12537,"vw":19.451119},{"c":19.465,"h":19.4699,"l":19.45,"n":218,"o":19.46,"t":"2026-10-15T18:15:00Z","v":8493,"vw":19.460068},{"c":19.445,"h":19.47,"l":19.425,"n":364,"o":19.465,"t":"2026-10-15T18:20:00Z","v":21140,"vw":19.447212},{"c":19.445,"h":19.475,"l":19.435,"n":435,"o":19.445,"t":"2026-10-15T18:25:00Z","v":25899,"vw":19.459358},{"c":19.45,"h":19.47,"l":19.445,"n":293,"o":19.445,"t":"2026-10-15T18:30:00Z","v":15444,"vw":19.458626},{"c":19.39,"h":19.455,"l":19.39,"n":310,"o":19.45,"t":"2026-10-15T18:35:00Z","v":15451,"vw":19.419005},{"c":19.38,"h":19.405,"l":19.35,"n":458,"o":19.39,"t":"2026-10-15T18:40:00Z","v":24850,"vw":19.380557},{"c":19.41,"h":19.41,"l":19.355,"n":376,"o":19.37,"t":"2026-10-15T18:45:00Z","v":20185,"vw":19.378512},{"c":19.405022,"h":19.415,"l":19.395,"n":277,"o":19.4,"t":"2026-10-15T18:50:00Z","v":12829,"vw":19.403796},{"c":19.42,"h":19.42,"l":19.39,"n":321,"o":19.405,"t":"2026-10-15T18:55:00Z","v":14645,"vw":19.402849},{"c":19.45,"h":19.46,"l":19.42,"n":332,"o":19.42,"t":"2026-10-15T19:00:00Z","v":18355,"vw":19.447748},{"c":19.45,"h":19.47,"l":19.44,"n":357,"o":19.455,"t":"2026-10-15T19:05:00Z","v":18089,"vw":19.455368},{"c":19.45,"h":19.455,"l":19.43,"n":376,"o":19.445,"t":"2026-10-15T19:10:00Z","v":21995,"vw":19.446265},{"c":19.455,"h":19.46,"l":19.44,"n":201,"o":19.45,"t":"2026-10-15T19:15:00Z","v":11244,"vw":19.449719},{"c":19.45,"h":19.46,"l":19.44,"n":273,"o":19.45,"t":"2026-10-15T19:20:00Z","v":11767,"vw":19.449664},{"c":19.465,"h":19.475,"l":19.43,"n":557,"o":19.45,"t":"2026-10-15T19:25:00Z","v":36866,"vw":19.451479},{"c":19.415,"h":19.465,"l":19.415,"n":603,"o":19.46,"t":"2026-10-15T19:30:00Z","v":32193,"vw":19.443246},{"c":19.35,"h":19.42,"l":19.34,"n":492,"o":19.415,"t":"2026-10-15T19:35:00Z","v":29358,"vw":19.377473},{"c":19.37,"h":19.39,"l":19.35,"n":1068,"o":19.35,"t":"2026-10-15T19:40:00Z","v":78262,"vw":19.369321},{"c":19.355,"h":19.38,"l":19.345,"n":556,"o":19.36,"t":"2026-10-15T19:45:00Z","v":35273,"vw":19.361051},{"c":19.295,"h":19.355,"l":19.285,"n":1558,"o":19.355,"t":"2026-10-15T19:50:00Z","v":122995,"vw":19.316026},{"c":19.24,"h":19.29,"l":19.19,"n":3199,"o":19.29,"t":"2026-10-15T19:55:00Z","v":389883,"vw":19.24483},{"c":19.25,"h":19.25,"l":19.25,"n":38,"o":19.25,"t":"2026-10-15T20:00:00Z","v":1716619,"vw":19.25},{"c":19.84,"h":19.84,"l":19.84,"n":2,"o":19.84,"t":"2026-10-15T23:55:00Z","v":300,"vw":19.84},{"c":19.201,"h":19.84,"l":19.201,"n":7,"o":19.56,"t":"2026-10-16T08:00:00Z","v":655,"vw":19.574514},{"c":19.4,"h":19.55,"l":19.4,"n":20,"o":19.55,"t":"2026-10-16T08:10:00Z","v":1414,"vw":19.455714},{"c":19.4,"h":19.4,"l":19.4,"n":13,"o":19.4,"t":"2026-10-16T08:15:00Z","v":2002,"vw":19.4},{"c":19.25,"h":19.35,"l":19.25,"n":25,"o":19.3,"t":"2026-10-16T11:00:00Z","v":1671,"vw":19.296},{"c":19.43,"h":19.43,"l":19.3,"n":25,"o":19.3,"t":"2026-10-16T12:05:00Z","v":1211,"vw":19.323636},{"c":19.41,"h":19.44,"l":19.41,"n":11,"o":19.44,"t":"2026-10-16T13:00:00Z","v":1677,"vw":19.411971},{"c":19.24,"h":19.385,"l":19.2,"n":118,"o":19.28,"t":"2026-10-16T13:30:00Z","v":28377,"vw":19.279386},{"c":19.22,"h":19.225,"l":19.1,"n":219,"o":19.13,"t":"2026-10-16T13:35:00Z","v":7581,"vw":19.160721},{"c":19.24,"h":19.24,"l":19.17,"n":176,"o":19.215,"t":"2026-10-16T13:40:00Z","v":7829,"vw":19.201034},{"c":19.16,"h":19.24,"l":19.16,"n":157,"o":19.22,"t":"2026-10-16T13:45:00Z","v":7794,"vw":19.210715},{"c":19.275,"h":19.275,"l":19.14,"n":143,"o":19.14,"t":"2026-10-16T13:50:00Z","v":5131,"vw":19.235351},{"c":19.22,"h":19.275,"l":19.18,"n":163,"o":19.275,"t":"2026-10-16T13:55:00Z","v":20814,"vw":19.217596},{"c":19.28,"h":19.2999,"l":19.22,"n":348,"o":19.22,"t":"2026-10-16T14:00:00Z","v":19166,"vw":19.259534},{"c":19.28,"h":19.3,"l":19.22,"n":142,"o":19.28,"t":"2026-10-16T14:05:00Z","v":11767,"vw":19.244158},{"c":19.29,"h":19.32,"l":19.27,"n":188,"o":19.315,"t":"2026-10-16T14:10:00Z","v":10256,"vw":19.297539},{"c":19.285,"h":19.32,"l":19.275,"n":159,"o":19.31,"t":"2026-10-16T14:15:00Z","v":8066,"vw":19.300867},{"c":19.33,"h":19.33,"l":19.29,"n":188,"o":19.3057,"t":"2026-10-16T14:20:00Z","v":9218,"vw":19.317318},{"c":19.215,"h":19.31,"l":19.215,"n":149,"o":19.31,"t":"2026-10-16T14:25:00Z","v":13622,"vw":19.25517},{"c":19.265,"h":19.27,"l":19.18,"n":139,"o":19.205,"t":"2026-10-16T14:30:00Z","v":5739,"vw":19.230307},{"c":19.245,"h":19.255,"l":19.24,"n":109,"o":19.255,"t":"2026-10-16T14:35:00Z","v":4709,"vw":19.252791},{"c":19.22,"h":19.26,"l":19.22,"n":174,"o":19.25,"t":"2026-10-16T14:40:00Z","v":7471,"vw":19.244304},{"c":19.25,"h":19.25,"l":19.21,"n":168,"o":19.21,"t":"2026-10-16T14:45:00Z","v":6450,"vw":19.235899},{"c":19.255,"h":19.275,"l":19.245,"n":165,"o":19.25,"t":"2026-10-16T14:50:00Z","v":6374,"vw":19.26266},{"c":19.24,"h":19.27,"l":19.22,"n":258,"o":19.265,"t":"2026-10-16T14:55:00Z","v":14642,"vw":19.240162},{"c":19.18,"h":19.26,"l":19.18,"n":220,"o":19.24,"t":"2026-10-16T15:00:00Z","v":15407,"vw":19.216953},{"c":19.185,"h":19.195,"l":19.18,"n":151,"o":19.19,"t":"2026-10-16T15:05:00Z","v":5861,"vw":19.188414},{"c":19.165,"h":19.21,"l":19.12,"n":474,"o":19.185,"t":"2026-10-16T15:10:00Z","v":28871,"vw":19.171463},{"c":19.115,"h":19.14,"l":19.11,"n":154,"o":19.14,"t":"2026-10-16T15:15:00Z","v":8802,"vw":19.124474},{"c":19.085,"h":19.12,"l":19.085,"n":149,"o":19.12,"t":"2026-10-16T15:20:00Z","v":6587,"vw":19.100708},{"c":19.04,"h":19.0799,"l":19.04,"n":219,"o":19.07,"t":"2026-10-16T15:25:00Z","v":9925,"vw":19.061897},{"c":19.09,"h":19.095,"l":19.035,"n":274,"o":19.04,"t":"2026-10-16T15:30:00Z","v":14174,"vw":19.067579},{"c":19.09,"h":19.095,"l":19.08,"n":129,"o":19.095,"t":"2026-10-16T15:35:00Z","v":6807,"vw":19.089152},{"c":19.145,"h":19.19,"l":19.07,"n":419,"o":19.1,"t":"2026-10-16T15:40:00Z","v":25392,"vw":19.123625},{"c":19.15,"h":19.18,"l":19.15,"n":160,"o":19.15,"t":"2026-10-16T15:45:00Z","v":13361,"vw":19.176291},{"c":19.105,"h":19.15,"l":19.09,"n":223,"o":19.15,"t":"2026-10-16T15:50:00Z","v":12198,"vw":19.127663},{"c":19.135,"h":19.17,"l":19.105,"n":312,"o":19.105,"t":"2026-10-16T15:55:00Z","v":32563,"vw":19.144915},{"c":19.155,"h":19.16,"l":19.12,"n":244,"o":19.135,"t":"2026-10-16T16:00:00Z","v":23221,"vw":19.137986},{"c":19.06,"h":19.16,"l":19.06,"n":230,"o":19.155,"t":"2026-10-16T16:05:00Z","v":16503,"vw":19.133161},{"c":19.04,"h":19.06,"l":19.015,"n":285,"o":19.06,"t":"2026-10-16T16:10:00Z","v":16526,"vw":19.031219},{"c":19.055,"h":19.08,"l":19.03,"n":212,"o":19.05,"t":"2026-10-16T16:15:00Z","v":15029,"vw":19.058117},{"c":19.08,"h":19.08,"l":19.04,"n":194,"o":19.055,"t":"2026-10-16T16:20:00Z","v":11162,"vw":19.069301},{"c":19.065,"h":19.09,"l":19.065,"n":151,"o":19.08,"t":"2026-10-16T16:25:00Z","v":11639,"vw":19.078658},{"c":19.07,"h":19.07,"l":19.05,"n":192,"o":19.065,"t":"2026-10-16T16:30:00Z","v":16684,"vw":19.065053},{"c":19.0502,"h":19.07,"l":19.05,"n":210,"o":19.07,"t":"2026-10-16T16:35:00Z","v":11051,"vw":19.05449},{"c":19.07,"h":19.07,"l":19.0305,"n":155,"o":19.05,"t":"2026-10-16T16:40:00Z","v":12335,"vw":19.046216},{"c":19.04,"h":19.061,"l":19.03,"n":224,"o":19.06,"t":"2026-10-16T16:45:00Z","v":13262,"vw":19.04449},{"c":19.065,"h":19.08,"l":19.04,"n":205,"o":19.04,"t":"2026-10-16T16:50:00Z","v":16317,"vw":19.066835},{"c":19.085,"h":19.085,"l":19.06,"n":101,"o":19.0632,"t":"2026-10-16T16:55:00Z","v":6763,"vw":19.073037},{"c":19.055,"h":19.11,"l":19.055,"n":233,"o":19.09,"t":"2026-10-16T17:00:00Z","v":12279,"vw":19.08317},{"c":19.05,"h":19.06,"l":19.03,"n":209,"o":19.05,"t":"2026-10-16T17:05:00Z","v":15040,"vw":19.042526},{"c":19.04,"h":19.05,"l":19.025,"n":181,"o":19.05,"t":"2026-10-16T17:10:00Z","v":9154,"vw":19.040465},{"c":19.03,"h":19.04,"l":19.01,"n":138,"o":19.04,"t":"2026-10-16T17:15:00Z","v":6954,"vw":19.030789},{"c":19.04,"h":19.04,"l":19.01,"n":196,"o":19.0351,"t":"2026-10-16T17:20:00Z","v":14336,"vw":19.025233},{"c":19.04,"h":19.05,"l":19.03,"n":122,"o":19.04,"t":"2026-10-16T17:25:00Z","v":6779,"vw":19.040044},{"c":19.04,"h":19.065,"l":19.0302,"n":227,"o":19.035,"t":"2026-10-16T17:30:00Z","v":17561,"vw":19.04695},{"c":19.045,"h":19.0475,"l":19.015,"n":141,"o":19.04,"t":"2026-10-16T17:35:00Z","v":10203,"vw":19.029962},{"c":19.065,"h":19.08,"l":19.04,"n":257,"o":19.045,"t":"2026-10-16T17:40:00Z","v":19898,"vw":19.057657},{"c":19.06,"h":19.075,"l":19.06,"n":130,"o":19.06,"t":"2026-10-16T17:45:00Z","v":5363,"vw":19.065072},{"c":18.99,"h":19.06,"l":18.99,"n":351,"o":19.06,"t":"2026-10-16T17:50:00Z","v":21297,"vw":19.015858},{"c":19,"h":19.005,"l":18.99,"n":80,"o":19,"t":"2026-10-16T17:55:00Z","v":4168,"vw":18.997749},{"c":18.955,"h":18.99,"l":18.94,"n":213,"o":18.99,"t":"2026-10-16T18:00:00Z","v":10195,"vw":18.960289},{"c":19,"h":19,"l":18.955,"n":138,"o":18.955,"t":"2026-10-16T18:05:00Z","v":5335,"vw":18.97494},{"c":19,"h":19.01,"l":18.97,"n":237,"o":19,"t":"2026-10-16T18:10:00Z","v":13243,"vw":18.987429},{"c":18.99,"h":19.02,"l":18.99,"n":174,"o":19,"t":"2026-10-16T18:15:00Z","v":12867,"vw":19.003205},{"c":19.04,"h":19.04,"l":18.98,"n":269,"o":18.985,"t":"2026-10-16T18:20:00Z","v":14985,"vw":19.021322},{"c":19.045,"h":19.07,"l":19.035,"n":165,"o":19.05,"t":"2026-10-16T18:25:00Z","v":7985,"vw":19.049875},{"c":19.045,"h":19.05,"l":19.03,"n":225,"o":19.045,"t":"2026-10-16T18:30:00Z","v":12015,"vw":19.044202},{"c":19.05,"h":19.05,"l":19.02,"n":238,"o":19.045,"t":"2026-10-16T18:35:00Z","v":14333,"vw":19.03273},{"c":19.04,"h":19.05,"l":19.03,"n":211,"o":19.05,"t":"2026-10-16T18:40:00Z","v":12156,"vw":19.040163},{"c":19.03,"h":19.045,"l":19.015,"n":167,"o":19.04,"t":"2026-10-16T18:45:00Z","v":7918,"vw":19.034381},{"c":19.07,"h":19.07,"l":19.02,"n":300,"o":19.0299,"t":"2026-10-16T18:50:00Z","v":21473,"vw":19.041896},{"c":19.07,"h":19.071,"l":19.0525,"n":166,"o":19.071,"t":"2026-10-16T18:55:00Z","v":7054,"vw":19.063806},{"c":19.06,"h":19.09,"l":19.06,"n":298,"o":19.08,"t":"2026-10-16T19:00:00Z","v":21266,"vw":19.072559},{"c":19.08,"h":19.085,"l":19.055,"n":287,"o":19.055,"t":"2026-10-16T19:05:00Z","v":23339,"vw":19.071204},{"c":19.07,"h":19.08,"l":19.055,"n":415,"o":19.07,"t":"2026-10-16T19:10:00Z","v":28308,"vw":19.070214},{"c":19.08,"h":19.11,"l":19.07,"n":242,"o":19.07,"t":"2026-10-16T19:15:00Z","v":11867,"vw":19.087659},{"c":19.04,"h":19.08,"l":19.04,"n":518,"o":19.07,"t":"2026-10-16T19:20:00Z","v":41565,"vw":19.068386},{"c":19.04,"h":19.05,"l":19.01,"n":412,"o":19.04,"t":"2026-10-16T19:25:00Z","v":21885,"vw":19.026004},{"c":19.05,"h":19.07,"l":19.02,"n":375,"o":19.04,"t":"2026-10-16T19:30:00Z","v":26256,"vw":19.039943},{"c":19.045,"h":19.055,"l":19.03,"n":221,"o":19.055,"t":"2026-10-16T19:35:00Z","v":13774,"vw":19.042201},{"c":19.07,"h":19.095,"l":19.03,"n":753,"o":19.04,"t":"2026-10-16T19:40:00Z","v":53807,"vw":19.064843},{"c":19.085,"h":19.1,"l":19.075,"n":516,"o":19.08,"t":"2026-10-16T19:45:00Z","v":38473,"vw":19.085933},{"c":19.17,"h":19.19,"l":19.08,"n":1198,"o":19.09,"t":"2026-10-16T19:50:00Z","v":132315,"vw":19.121874},{"c":19.18,"h":19.27,"l":19.175,"n":2865,"o":19.18,"t":"2026-10-16T19:55:00Z","v":378222,"vw":19.204132},{"c":19.18,"h":19.18,"l":19.18,"n":29,"o":19.18,"t":"2026-10-16T20:00:00Z","v":467632,"vw":19.18},{"c":19.745,"h":19.745,"l":19.745,"n":1,"o":19.745,"t":"2026-10-16T21:30:00Z","v":150,"vw":19.745},{"c":19.23,"h":19.27,"l":19.13,"n":59,"o":19.25,"t":"2026-10-19T11:00:00Z","v":3269,"vw":19.188112},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-19T11:35:00Z","v":600,"vw":19.1},{"c":19.21,"h":19.21,"l":19.21,"n":10,"o":19.21,"t":"2026-10-19T12:05:00Z","v":412,"vw":19.21},{"c":19.2,"h":19.2,"l":19.2,"n":15,"o":19.2,"t":"2026-10-19T13:05:00Z","v":663,"vw":19.2},{"c":19.17,"h":19.2,"l":19.01,"n":300,"o":19.16,"t":"2026-10-19T13:30:00Z","v":36806,"vw":19.10259},{"c":19.09,"h":19.2,"l":19.09,"n":107,"o":19.175,"t":"2026-10-19T13:35:00Z","v":7445,"vw":19.15554},{"c":19.035,"h":19.125,"l":19.035,"n":193,"o":19.0953,"t":"2026-10-19T13:40:00Z","v":15111,"vw":19.077937},{"c":19.056,"h":19.115,"l":19.02,"n":159,"o":19.05,"t":"2026-10-19T13:45:00Z","v":11447,"vw":19.066849},{"c":18.98,"h":19.08,"l":18.98,"n":199,"o":19.0521,"t":"2026-10-19T13:50:00Z","v":16003,"vw":19.016557},{"c":18.99,"h":19.024,"l":18.98,"n":208,"o":18.98,"t":"2026-10-19T13:55:00Z","v":10167,"vw":19.00343},{"c":18.97,"h":19.03,"l":18.95,"n":262,"o":18.975,"t":"2026-10-19T14:00:00Z","v":19241,"vw":18.987006},{"c":19.07,"h":19.07,"l":18.98,"n":226,"o":18.99,"t":"2026-10-19T14:05:00Z","v":15002,"vw":19.012348},{"c":19.13,"h":19.16,"l":19.06,"n":201,"o":19.06,"t":"2026-10-19T14:10:00Z","v":15121,"vw":19.108735},{"c":19.155,"h":19.2,"l":19.14,"n":227,"o":19.14,"t":"2026-10-19T14:15:00Z","v":14907,"vw":19.185258},{"c":19.185,"h":19.185,"l":19.12,"n":438,"o":19.155,"t":"2026-10-19T14:20:00Z","v":47354,"vw":19.15505},{"c":19.14,"h":19.185,"l":19.135,"n":218,"o":19.185,"t":"2026-10-19T14:25:00Z","v":13917,"vw":19.160776},{"c":19.07,"h":19.17,"l":19.07,"n":348,"o":19.1408,"t":"2026-10-19T14:30:00Z","v":27539,"vw":19.114272},{"c":19.13,"h":19.1321,"l":19.0624,"n":402,"o":19.07,"t":"2026-10-19T14:35:00Z","v":34814,"vw":19.090535},{"c":19.135,"h":19.16,"l":19.12,"n":213,"o":19.14,"t":"2026-10-19T14:40:00Z","v":14852,"vw":19.142928},{"c":19.1699,"h":19.1699,"l":19.115,"n":178,"o":19.14,"t":"2026-10-19T14:45:00Z","v":10765,"vw":19.138663},{"c":19.16,"h":19.17,"l":19.135,"n":350,"o":19.15,"t":"2026-10-19T14:50:00Z","v":23899,"vw":19.154384},{"c":19.165,"h":19.195,"l":19.165,"n":251,"o":19.18,"t":"2026-10-19T14:55:00Z","v":26007,"vw":19.171112},{"c":19.216,"h":19.216,"l":19.16,"n":243,"o":19.165,"t":"2026-10-19T15:00:00Z","v":11561,"vw":19.186997},{"c":19.19,"h":19.21,"l":19.19,"n":175,"o":19.205,"t":"2026-10-19T15:05:00Z","v":22907,"vw":19.202122},{"c":19.16,"h":19.21,"l":19.16,"n":319,"o":19.2079,"t":"2026-10-19T15:10:00Z","v":24712,"vw":19.178619},{"c":19.18,"h":19.195,"l":19.155,"n":246,"o":19.155,"t":"2026-10-19T15:15:00Z","v":19395,"vw":19.174203},{"c":19.16,"h":19.2,"l":19.15,"n":274,"o":19.17,"t":"2026-10-19T15:20:00Z","v":29826,"vw":19.175742},{"c":19.165,"h":19.18,"l":19.16,"n":131,"o":19.16,"t":"2026-10-19T15:25:00Z","v":5076,"vw":19.168649},{"c":19.16,"h":19.16,"l":19.15,"n":156,"o":19.16,"t":"2026-10-19T15:30:00Z","v":5823,"vw":19.156576},{"c":19.2,"h":19.21,"l":19.14,"n":204,"o":19.155,"t":"2026-10-19T15:35:00Z","v":7847,"vw":19.168588},{"c":19.22,"h":19.24,"l":19.2,"n":208,"o":19.2,"t":"2026-10-19T15:40:00Z","v":9196,"vw":19.220405},{"c":19.305,"h":19.305,"l":19.2,"n":233,"o":19.22,"t":"2026-10-19T15:45:00Z","v":15268,"vw":19.245637},{"c":19.285,"h":19.3,"l":19.275,"n":100,"o":19.3,"t":"2026-10-19T15:50:00Z","v":4287,"vw":19.281555},{"c":19.28,"h":19.3,"l":19.28,"n":136,"o":19.285,"t":"2026-10-19T15:55:00Z","v":6327,"vw":19.286606},{"c":19.26,"h":19.285,"l":19.24,"n":219,"o":19.285,"t":"2026-10-19T16:00:00Z","v":10195,"vw":19.261464},{"c":19.295,"h":19.3,"l":19.25,"n":199,"o":19.25,"t":"2026-10-19T16:05:00Z","v":11738,"vw":19.263594},{"c":19.32,"h":19.32,"l":19.285,"n":126,"o":19.295,"t":"2026-10-19T16:10:00Z","v":4998,"vw":19.302267},{"c":19.265,"h":19.32,"l":19.265,"n":207,"o":19.32,"t":"2026-10-19T16:15:00Z","v":8195,"vw":19.293046},{"c":19.28,"h":19.28,"l":19.26,"n":130,"o":19.26,"t":"2026-10-19T16:20:00Z","v":4489,"vw":19.273735},{"c":19.28,"h":19.29,"l":19.265,"n":175,"o":19.28,"t":"2026-10-19T16:25:00Z","v":7950,"vw":19.274964},{"c":19.27,"h":19.285,"l":19.245,"n":247,"o":19.285,"t":"2026-10-19T16:30:00Z","v":15689,"vw":19.256592},{"c":19.3,"h":19.32,"l":19.27,"n":189,"o":19.275,"t":"2026-10-19T16:35:00Z","v":13753,"vw":19.294828},{"c":19.26,"h":19.29,"l":19.26,"n":109,"o":19.29,"t":"2026-10-19T16:40:00Z","v":4322,"vw":19.27475},{"c":19.26,"h":19.265,"l":19.235,"n":243,"o":19.25,"t":"2026-10-19T16:45:00Z","v":16672,"vw":19.246998},{"c":19.27,"h":19.28,"l":19.26,"n":150,"o":19.26,"t":"2026-10-19T16:50:00Z","v":5174,"vw":19.270456},{"c":19.285,"h":19.285,"l":19.265,"n":149,"o":19.27,"t":"2026-10-19T16:55:00Z","v":6140,"vw":19.277055},{"c":19.27,"h":19.29,"l":19.27,"n":172,"o":19.285,"t":"2026-10-19T17:00:00Z","v":7098,"vw":19.280317},{"c":19.26,"h":19.26,"l":19.255,"n":143,"o":19.26,"t":"2026-10-19T17:05:00Z","v":6709,"vw":19.259457},{"c":19.325,"h":19.34,"l":19.27,"n":280,"o":19.27,"t":"2026-10-19T17:10:00Z","v":14042,"vw":19.307579},{"c":19.31,"h":19.34,"l":19.31,"n":204,"o":19.32,"t":"2026-10-19T17:15:00Z","v":9584,"vw":19.324625},{"c":19.35,"h":19.36,"l":19.3,"n":196,"o":19.305,"t":"2026-10-19T17:20:00Z","v":24096,"vw":19.341033},{"c":19.33,"h":19.35,"l":19.33,"n":209,"o":19.35,"t":"2026-10-19T17:25:00Z","v":14717,"vw":19.345771},{"c":19.335,"h":19.345,"l":19.32,"n":212,"o":19.34,"t":"2026-10-19T17:30:00Z","v":10370,"vw":19.335511},{"c":19.3,"h":19.335,"l":19.3,"n":158,"o":19.335,"t":"2026-10-19T17:35:00Z","v":6731,"vw":19.318783},{"c":19.31,"h":19.315,"l":19.3,"n":213,"o":19.305,"t":"2026-10-19T17:40:00Z","v":9266,"vw":19.308596},{"c":19.34,"h":19.34,"l":19.29,"n":335,"o":19.315,"t":"2026-10-19T17:45:00Z","v":18264,"vw":19.313808},{"c":19.37,"h":19.37,"l":19.35,"n":182,"o":19.365,"t":"2026-10-19T17:50:00Z","v":8829,"vw":19.35862},{"c":19.385,"h":19.395,"l":19.37,"n":291,"o":19.37,"t":"2026-10-19T17:55:00Z","v":15977,"vw":19.384851},{"c":19.41,"h":19.42,"l":19.39,"n":287,"o":19.39,"t":"2026-10-19T18:00:00Z","v":9739,"vw":19.403753},{"c":19.37,"h":19.4,"l":19.37,"n":241,"o":19.4,"t":"2026-10-19T18:05:00Z","v":9611,"vw":19.38417},{"c":19.385,"h":19.4,"l":19.37,"n":248,"o":19.375,"t":"2026-10-19T18:10:00Z","v":11257,"vw":19.38622},{"c":19.39,"h":19.39,"l":19.365,"n":267,"o":19.38,"t":"2026-10-19T18:15:00Z","v":12407,"vw":19.37764},{"c":19.375,"h":19.39,"l":19.37,"n":193,"o":19.385,"t":"2026-10-19T18:20:00Z","v":7092,"vw":19.377239},{"c":19.365,"h":19.39,"l":19.365,"n":414,"o":19.375,"t":"2026-10-19T18:25:00Z","v":27486,"vw":19.381709},{"c":19.36,"h":19.38,"l":19.36,"n":289,"o":19.37,"t":"2026-10-19T18:30:00Z","v":13829,"vw":19.367967},{"c":19.355,"h":19.3571,"l":19.335,"n":187,"o":19.3571,"t":"2026-10-19T18:35:00Z","v":9923,"vw":19.345171},{"c":19.375,"h":19.395,"l":19.355,"n":346,"o":19.355,"t":"2026-10-19T18:40:00Z","v":29337,"vw":19.37472},{"c":19.415,"h":19.425,"l":19.375,"n":332,"o":19.38,"t":"2026-10-19T18:45:00Z","v":16735,"vw":19.401104},{"c":19.42,"h":19.42,"l":19.405,"n":363,"o":19.41,"t":"2026-10-19T18:50:00Z","v":17114,"vw":19.413341},{"c":19.43,"h":19.435,"l":19.41,"n":379,"o":19.415,"t":"2026-10-19T18:55:00Z","v":17072,"vw":19.41858},{"c":19.42,"h":19.435,"l":19.41,"n":321,"o":19.435,"t":"2026-10-19T19:00:00Z","v":14762,"vw":19.42139},{"c":19.415,"h":19.42,"l":19.41,"n":292,"o":19.42,"t":"2026-10-19T19:05:00Z","v":10313,"vw":19.417564},{"c":19.385,"h":19.42,"l":19.385,"n":358,"o":19.42,"t":"2026-10-19T19:10:00Z","v":20222,"vw":19.398874},{"c":19.37,"h":19.4,"l":19.37,"n":457,"o":19.38,"t":"2026-10-19T19:15:00Z","v":29640,"vw":19.383514},{"c":19.33,"h":19.38,"l":19.33,"n":403,"o":19.38,"t":"2026-10-19T19:20:00Z","v":23783,"vw":19.349757},{"c":19.355,"h":19.355,"l":19.33,"n":403,"o":19.33,"t":"2026-10-19T19:25:00Z","v":20819,"vw":19.34352},{"c":19.385,"h":19.39,"l":19.355,"n":418,"o":19.36,"t":"2026-10-19T19:30:00Z","v":28973,"vw":19.373047},{"c":19.38,"h":19.39,"l":19.365,"n":379,"o":19.385,"t":"2026-10-19T19:35:00Z","v":23245,"vw":19.374321},{"c":19.395,"h":19.4,"l":19.37,"n":451,"o":19.375,"t":"2026-10-19T19:40:00Z","v":27869,"vw":19.383132},{"c":19.4,"h":19.42,"l":19.385,"n":603,"o":19.395,"t":"2026-10-19T19:45:00Z","v":44754,"vw":19.403162},{"c":19.385,"h":19.445,"l":19.38,"n":1015,"o":19.41,"t":"2026-10-19T19:50:00Z","v":80176,"vw":19.414634},{"c":19.36,"h":19.415,"l":19.345,"n":2362,"o":19.385,"t":"2026-10-19T19:55:00Z","v":202354,"vw":19.377918},{"c":19.36,"h":19.36,"l":19.36,"n":40,"o":19.36,"t":"2026-10-19T20:00:00Z","v":598964,"vw":19.36},{"c":19.1782,"h":19.37,"l":19.1782,"n":16,"o":19.35,"t":"2026-10-20T11:00:00Z","v":2171,"vw":19.344678},{"c":19.5,"h":19.5,"l":19.4,"n":17,"o":19.45,"t":"2026-10-20T12:00:00Z","v":2803,"vw":19.456296},{"c":19.29,"h":19.31,"l":19.29,"n":21,"o":19.3,"t":"2026-10-20T12:10:00Z","v":3747,"vw":19.302433},{"c":19.34,"h":19.34,"l":19.34,"n":8,"o":19.34,"t":"2026-10-20T12:55:00Z","v":270,"vw":19.34},{"c":19.34,"h":19.45,"l":19.34,"n":30,"o":19.44,"t":"2026-10-20T13:00:00Z","v":1887,"vw":19.4174},{"c":19.37,"h":19.37,"l":19.37,"n":9,"o":19.37,"t":"2026-10-20T13:05:00Z","v":527,"vw":19.37},{"c":19.451,"h":19.635,"l":19.35,"n":755,"o":19.47,"t":"2026-10-20T13:30:00Z","v":102031,"vw":19.44297},{"c":19.386,"h":19.4775,"l":19.31,"n":273,"o":19.45,"t":"2026-10-20T13:35:00Z","v":16624,"vw":19.385701},{"c":19.465,"h":19.47,"l":19.385,"n":122,"o":19.385,"t":"2026-10-20T13:40:00Z","v":9262,"vw":19.436268},{"c":19.385,"h":19.476,"l":19.345,"n":213,"o":19.465,"t":"2026-10-20T13:45:00Z","v":11537,"vw":19.411492},{"c":19.461,"h":19.49,"l":19.41,"n":134,"o":19.41,"t":"2026-10-20T13:50:00Z","v":8698,"vw":19.444656},{"c":19.505,"h":19.51,"l":19.44,"n":114,"o":19.46,"t":"2026-10-20T13:55:00Z","v":6632,"vw":19.470936},{"c":19.61,"h":19.66,"l":19.47,"n":346,"o":19.5,"t":"2026-10-20T14:00:00Z","v":56950,"vw":19.497358},{"c":19.6,"h":19.6,"l":19.55,"n":250,"o":19.6,"t":"2026-10-20T14:05:00Z","v":34661,"vw":19.577299},{"c":19.71,"h":19.71,"l":19.61,"n":239,"o":19.61,"t":"2026-10-20T14:10:00Z","v":13963,"vw":19.654257},{"c":19.77,"h":19.78,"l":19.72,"n":225,"o":19.73,"t":"2026-10-20T14:15:00Z","v":16644,"vw":19.749453},{"c":19.84,"h":19.84,"l":19.77,"n":288,"o":19.77,"t":"2026-10-20T14:20:00Z","v":18255,"vw":19.79664},{"c":19.8,"h":19.8478,"l":19.78,"n":260,"o":19.84,"t":"2026-10-20T14:25:00Z","v":13340,"vw":19.807555},{"c":19.84,"h":19.84,"l":19.75,"n":211,"o":19.8,"t":"2026-10-20T14:30:00Z","v":13089,"vw":19.792199},{"c":19.81,"h":19.87,"l":19.78,"n":256,"o":19.84,"t":"2026-10-20T14:35:00Z","v":30018,"vw":19.8251},{"c":19.755,"h":19.91,"l":19.75,"n":489,"o":19.81,"t":"2026-10-20T14:40:00Z","v":44173,"vw":19.836379},{"c":19.7675,"h":19.79,"l":19.755,"n":342,"o":19.76,"t":"2026-10-20T14:45:00Z","v":24876,"vw":19.771183},{"c":19.8,"h":19.82,"l":19.755,"n":355,"o":19.765,"t":"2026-10-20T14:50:00Z","v":47190,"vw":19.781926},{"c":19.765,"h":19.84,"l":19.765,"n":388,"o":19.79,"t":"2026-10-20T14:55:00Z","v":34541,"vw":19.792067},{"c":19.74,"h":19.78,"l":19.73,"n":271,"o":19.76,"t":"2026-10-20T15:00:00Z","v":20637,"vw":19.760091},{"c":19.79,"h":19.81,"l":19.75,"n":191,"o":19.75,"t":"2026-10-20T15:05:00Z","v":15119,"vw":19.775848},{"c":19.7,"h":19.79,"l":19.7,"n":294,"o":19.79,"t":"2026-10-20T15:10:00Z","v":14684,"vw":19.74551},{"c":19.74,"h":19.74,"l":19.7,"n":278,"o":19.7,"t":"2026-10-20T15:15:00Z","v":22349,"vw":19.715837},{"c":19.74,"h":19.75,"l":19.73,"n":136,"o":19.74,"t":"2026-10-20T15:20:00Z","v":11632,"vw":19.738466},{"c":19.76,"h":19.76,"l":19.73,"n":224,"o":19.74,"t":"2026-10-20T15:25:00Z","v":16739,"vw":19.739517},{"c":19.78,"h":19.78,"l":19.745,"n":185,"o":19.765,"t":"2026-10-20T15:30:00Z","v":10063,"vw":19.763183},{"c":19.78,"h":19.78,"l":19.745,"n":166,"o":19.78,"t":"2026-10-20T15:35:00Z","v":12208,"vw":19.761949},{"c":19.78,"h":19.81,"l":19.76,"n":267,"o":19.78,"t":"2026-10-20T15:40:00Z","v":18742,"vw":19.782467},{"c":19.68,"h":19.77,"l":19.68,"n":273,"o":19.77,"t":"2026-10-20T15:45:00Z","v":15929,"vw":19.728747},{"c":19.65,"h":19.69,"l":19.645,"n":200,"o":19.68,"t":"2026-10-20T15:50:00Z","v":13074,"vw":19.671277},{"c":19.57,"h":19.64,"l":19.555,"n":160,"o":19.64,"t":"2026-10-20T15:55:00Z","v":9143,"vw":19.607974},{"c":19.59,"h":19.59,"l":19.57,"n":119,"o":19.57,"t":"2026-10-20T16:00:00Z","v":5174,"vw":19.57781},{"c":19.585,"h":19.59,"l":19.545,"n":198,"o":19.59,"t":"2026-10-20T16:05:00Z","v":13526,"vw":19.573438},{"c":19.52,"h":19.585,"l":19.5,"n":1039,"o":19.585,"t":"2026-10-20T16:10:00Z","v":129527,"vw":19.509901},{"c":19.52,"h":19.54,"l":19.52,"n":137,"o":19.52,"t":"2026-10-20T16:15:00Z","v":10635,"vw":19.523845},{"c":19.57,"h":19.57,"l":19.52,"n":162,"o":19.52,"t":"2026-10-20T16:20:00Z","v":9124,"vw":19.541317},{"c":19.59,"h":19.59,"l":19.5601,"n":140,"o":19.565,"t":"2026-10-20T16:25:00Z","v":7160,"vw":19.574042},{"c":19.6,"h":19.62,"l":19.59,"n":217,"o":19.59,"t":"2026-10-20T16:30:00Z","v":12527,"vw":19.611089},{"c":19.61,"h":19.62,"l":19.6,"n":85,"o":19.605,"t":"2026-10-20T16:35:00Z","v":5372,"vw":19.613652},{"c":19.635,"h":19.635,"l":19.57,"n":250,"o":19.61,"t":"2026-10-20T16:40:00Z","v":18214,"vw":19.600504},{"c":19.645,"h":19.65,"l":19.635,"n":87,"o":19.635,"t":"2026-10-20T16:45:00Z","v":3345,"vw":19.642553},{"c":19.61,"h":19.65,"l":19.61,"n":150,"o":19.645,"t":"2026-10-20T16:50:00Z","v":8104,"vw":19.636222},{"c":19.65,"h":19.65,"l":19.61,"n":192,"o":19.61,"t":"2026-10-20T16:55:00Z","v":12134,"vw":19.621553},{"c":19.65,"h":19.65,"l":19.65,"n":131,"o":19.65,"t":"2026-10-20T17:00:00Z","v":3157,"vw":19.65},{"c":19.63,"h":19.64,"l":19.63,"n":151,"o":19.64,"t":"2026-10-20T17:05:00Z","v":5927,"vw":19.636623},{"c":19.64,"h":19.645,"l":19.625,"n":106,"o":19.625,"t":"2026-10-20T17:10:00Z","v":4963,"vw":19.633495},{"c":19.65,"h":19.665,"l":19.63,"n":259,"o":19.64,"t":"2026-10-20T17:15:00Z","v":14891,"vw":19.641498},{"c":19.645,"h":19.66,"l":19.64,"n":167,"o":19.645,"t":"2026-10-20T17:20:00Z","v":6276,"vw":19.652681},{"c":19.66,"h":19.66,"l":19.635,"n":145,"o":19.645,"t":"2026-10-20T17:25:00Z","v":6187,"vw":19.643256},{"c":19.675,"h":19.675,"l":19.645,"n":191,"o":19.66,"t":"2026-10-20T17:30:00Z","v":7702,"vw":19.657689},{"c":19.69,"h":19.7,"l":19.67,"n":184,"o":19.6761,"t":"2026-10-20T17:35:00Z","v":10250,"vw":19.685674},{"c":19.67,"h":19.685,"l":19.67,"n":133,"o":19.68,"t":"2026-10-20T17:40:00Z","v":5984,"vw":19.674835},{"c":19.67,"h":19.68,"l":19.67,"n":131,"o":19.67,"t":"2026-10-20T17:45:00Z","v":5534,"vw":19.672285},{"c":19.695,"h":19.695,"l":19.66,"n":119,"o":19.66,"t":"2026-10-20T17:50:00Z","v":4066,"vw":19.682988},{"c":19.7,"h":19.7,"l":19.68,"n":158,"o":19.695,"t":"2026-10-20T17:55:00Z","v":8079,"vw":19.692131},{"c":19.745,"h":19.745,"l":19.71,"n":210,"o":19.71,"t":"2026-10-20T18:00:00Z","v":12108,"vw":19.737412},{"c":19.76,"h":19.77,"l":19.745,"n":196,"o":19.745,"t":"2026-10-20T18:05:00Z","v":12334,"vw":19.757592},{"c":19.745,"h":19.762,"l":19.745,"n":136,"o":19.76,"t":"2026-10-20T18:10:00Z","v":6099,"vw":19.753277},{"c":19.76,"h":19.77,"l":19.745,"n":205,"o":19.745,"t":"2026-10-20T18:15:00Z","v":16457,"vw":19.758497},{"c":19.75,"h":19.76,"l":19.7,"n":308,"o":19.76,"t":"2026-10-20T18:20:00Z","v":21314,"vw":19.735205},{"c":19.74,"h":19.75,"l":19.725,"n":200,"o":19.75,"t":"2026-10-20T18:25:00Z","v":10537,"vw":19.741503},{"c":19.715,"h":19.74,"l":19.715,"n":169,"o":19.74,"t":"2026-10-20T18:30:00Z","v":10133,"vw":19.727679},{"c":19.715,"h":19.7299,"l":19.715,"n":116,"o":19.715,"t":"2026-10-20T18:35:00Z","v":8030,"vw":19.719036},{"c":19.675,"h":19.715,"l":19.63,"n":305,"o":19.715,"t":"2026-10-20T18:40:00Z","v":38603,"vw":19.690526},{"c":19.71,"h":19.715,"l":19.66,"n":191,"o":19.675,"t":"2026-10-20T18:45:00Z","v":9532,"vw":19.69669},{"c":19.73,"h":19.7397,"l":19.705,"n":192,"o":19.71,"t":"2026-10-20T18:50:00Z","v":14615,"vw":19.727662},{"c":19.745,"h":19.75,"l":19.73,"n":263,"o":19.7369,"t":"2026-10-20T18:55:00Z","v":15401,"vw":19.73595},{"c":19.745,"h":19.765,"l":19.745,"n":217,"o":19.745,"t":"2026-10-20T19:00:00Z","v":13703,"vw":19.752355},{"c":19.73,"h":19.745,"l":19.72,"n":189,"o":19.745,"t":"2026-10-20T19:05:00Z","v":11575,"vw":19.735559},{"c":19.765,"h":19.775,"l":19.74,"n":234,"o":19.74,"t":"2026-10-20T19:10:00Z","v":11482,"vw":19.757928},{"c":19.765,"h":19.77,"l":19.75,"n":215,"o":19.765,"t":"2026-10-20T19:15:00Z","v":14879,"vw":19.762256},{"c":19.785,"h":19.785,"l":19.76,"n":310,"o":19.765,"t":"2026-10-20T19:20:00Z","v":20193,"vw":19.767466},{"c":19.825,"h":19.825,"l":19.785,"n":288,"o":19.785,"t":"2026-10-20T19:25:00Z","v":14924,"vw":19.80904},{"c":19.82,"h":19.825,"l":19.78,"n":609,"o":19.82,"t":"2026-10-20T19:30:00Z","v":31911,"vw":19.80562},{"c":19.825,"h":19.845,"l":19.805,"n":375,"o":19.82,"t":"2026-10-20T19:35:00Z","v":20331,"vw":19.829264},{"c":19.82,"h":19.835,"l":19.82,"n":342,"o":19.825,"t":"2026-10-20T19:40:00Z","v":20870,"vw":19.829096},{"c":19.84,"h":19.8482,"l":19.815,"n":528,"o":19.825,"t":"2026-10-20T19:45:00Z","v":36115,"vw":19.835264},{"c":19.82,"h":19.85,"l":19.81,"n":801,"o":19.84,"t":"2026-10-20T19:50:00Z","v":55868,"vw":19.83204},{"c":19.84,"h":19.89,"l":19.825,"n":2237,"o":19.825,"t":"2026-10-20T19:55:00Z","v":159019,"vw":19.854879},{"c":19.84,"h":19.84,"l":19.84,"n":32,"o":19.84,"t":"2026-10-20T20:00:00Z","v":3600235,"vw":19.84},{"c":19.9,"h":19.9,"l":19.86,"n":7,"o":19.86,"t":"2026-10-21T08:00:00Z","v":428,"vw":19.873333},{"c":19.74,"h":19.74,"l":19.74,"n":2,"o":19.74,"t":"2026-10-21T10:30:00Z","v":513,"vw":19.74},{"c":19.82,"h":19.82,"l":19.82,"n":23,"o":19.82,"t":"2026-10-21T11:15:00Z","v":1206,"vw":19.82},{"c":20.01,"h":20.1,"l":19.8,"n":18,"o":19.8,"t":"2026-10-21T11:20:00Z","v":1225,"vw":19.915849},{"c":19.91,"h":19.98,"l":19.84,"n":16,"o":19.97,"t":"2026-10-21T12:00:00Z","v":2268,"vw":19.871915},{"c":19.81,"h":19.9,"l":19.81,"n":10,"o":19.9,"t":"2026-10-21T12:10:00Z","v":869,"vw":19.820453},{"c":19.9,"h":19.9,"l":19.83,"n":4,"o":19.9,"t":"2026-10-21T12:15:00Z","v":436,"vw":19.867019},{"c":19.95,"h":20.19,"l":19.95,"n":6,"o":20.19,"t":"2026-10-21T12:20:00Z","v":403,"vw":20.12985},{"c":20.242,"h":20.242,"l":20.242,"n":1,"o":20.242,"t":"2026-10-21T12:25:00Z","v":100,"vw":20.242},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-21T12:40:00Z","v":1000,"vw":20.5},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-21T13:00:00Z","v":200,"vw":20.1},{"c":19.92,"h":19.92,"l":19.92,"n":21,"o":19.92,"t":"2026-10-21T13:05:00Z","v":1591,"vw":19.92},{"c":20.3666,"h":20.3666,"l":20.3666,"n":1,"o":20.3666,"t":"2026-10-21T13:20:00Z","v":400,"vw":20.3666},{"c":19.9,"h":19.99,"l":19.86,"n":325,"o":19.9,"t":"2026-10-21T13:30:00Z","v":59278,"vw":19.92099},{"c":19.98,"h":19.98,"l":19.86,"n":170,"o":19.88,"t":"2026-10-21T13:35:00Z","v":13495,"vw":19.937535},{"c":19.985,"h":20.05,"l":19.92,"n":195,"o":19.945,"t":"2026-10-21T13:40:00Z","v":13194,"vw":19.992604},{"c":19.99,"h":20.03,"l":19.955,"n":165,"o":19.97,"t":"2026-10-21T13:45:00Z","v":12360,"vw":19.988689},{"c":19.88,"h":20.01,"l":19.88,"n":179,"o":19.995,"t":"2026-10-21T13:50:00Z","v":11098,"vw":19.938154},{"c":19.885,"h":19.885,"l":19.795,"n":207,"o":19.88,"t":"2026-10-21T13:55:00Z","v":17330,"vw":19.818803},{"c":19.7601,"h":19.89,"l":19.7601,"n":336,"o":19.885,"t":"2026-10-21T14:00:00Z","v":19196,"vw":19.829935},{"c":19.95,"h":19.95,"l":19.7302,"n":236,"o":19.78,"t":"2026-10-21T14:05:00Z","v":18971,"vw":19.806749},{"c":20.03,"h":20.05,"l":19.95,"n":397,"o":19.95,"t":"2026-10-21T14:10:00Z","v":28660,"vw":20.018952},{"c":20.11,"h":20.14,"l":20.01,"n":344,"o":20.03,"t":"2026-10-21T14:15:00Z","v":29506,"vw":20.095516},{"c":20.15,"h":20.19,"l":20.125,"n":366,"o":20.125,"t":"2026-10-21T14:20:00Z","v":27452,"vw":20.163173},{"c":20.16,"h":20.16,"l":20.14,"n":202,"o":20.14,"t":"2026-10-21T14:25:00Z","v":8710,"vw":20.145576},{"c":20.22,"h":20.24,"l":20.165,"n":367,"o":20.17,"t":"2026-10-21T14:30:00Z","v":25057,"vw":20.205073},{"c":20.24,"h":20.25,"l":20.21,"n":211,"o":20.22,"t":"2026-10-21T14:35:00Z","v":10640,"vw":20.224306},{"c":20.2375,"h":20.28,"l":20.23,"n":325,"o":20.245,"t":"2026-10-21T14:40:00Z","v":19598,"vw":20.251807},{"c":20.23,"h":20.26,"l":20.21,"n":318,"o":20.24,"t":"2026-10-21T14:45:00Z","v":17332,"vw":20.240035},{"c":20.285,"h":20.3,"l":20.23,"n":272,"o":20.23,"t":"2026-10-21T14:50:00Z","v":17089,"vw":20.279542},{"c":20.25,"h":20.28,"l":20.25,"n":194,"o":20.28,"t":"2026-10-21T14:55:00Z","v":8640,"vw":20.265349},{"c":20.195,"h":20.26,"l":20.195,"n":218,"o":20.25,"t":"2026-10-21T15:00:00Z","v":11459,"vw":20.228027},{"c":20.226,"h":20.226,"l":20.19,"n":212,"o":20.2,"t":"2026-10-21T15:05:00Z","v":8174,"vw":20.207055},{"c":20.14,"h":20.235,"l":20.14,"n":300,"o":20.22,"t":"2026-10-21T15:10:00Z","v":20569,"vw":20.188509},{"c":20.0595,"h":20.17,"l":20.03,"n":635,"o":20.14,"t":"2026-10-21T15:15:00Z","v":83815,"vw":20.136168},{"c":20.14,"h":20.14,"l":20.05,"n":241,"o":20.0592,"t":"2026-10-21T15:20:00Z","v":28506,"vw":20.105111},{"c":20.15,"h":20.1549,"l":20.125,"n":229,"o":20.14,"t":"2026-10-21T15:25:00Z","v":22121,"vw":20.138519},{"c":20.125,"h":20.15,"l":20.09,"n":196,"o":20.15,"t":"2026-10-21T15:30:00Z","v":13464,"vw":20.114305},{"c":20.135,"h":20.1492,"l":20.125,"n":186,"o":20.125,"t":"2026-10-21T15:35:00Z","v":9049,"vw":20.135428},{"c":20.135,"h":20.15,"l":20.12,"n":144,"o":20.135,"t":"2026-10-21T15:40:00Z","v":7008,"vw":20.127256},{"c":20.125,"h":20.16,"l":20.125,"n":224,"o":20.135,"t":"2026-10-21T15:45:00Z","v":10802,"vw":20.141709},{"c":20.15,"h":20.16,"l":20.125,"n":155,"o":20.13,"t":"2026-10-21T15:50:00Z","v":14285,"vw":20.132401},{"c":20.15,"h":20.18,"l":20.14,"n":188,"o":20.18,"t":"2026-10-21T15:55:00Z","v":6407,"vw":20.150053},{"c":20.15,"h":20.17,"l":20.15,"n":242,"o":20.15,"t":"2026-10-21T16:00:00Z","v":10426,"vw":20.157107},{"c":20.15,"h":20.15,"l":20.14,"n":128,"o":20.15,"t":"2026-10-21T16:05:00Z","v":4620,"vw":20.149263},{"c":20.165,"h":20.18,"l":20.15,"n":241,"o":20.15,"t":"2026-10-21T16:10:00Z","v":22748,"vw":20.170962},{"c":20.16,"h":20.195,"l":20.16,"n":176,"o":20.17,"t":"2026-10-21T16:15:00Z","v":9141,"vw":20.180273},{"c":20.165,"h":20.172,"l":20.16,"n":189,"o":20.1697,"t":"2026-10-21T16:20:00Z","v":9391,"vw":20.16822},{"c":20.17,"h":20.175,"l":20.165,"n":184,"o":20.165,"t":"2026-10-21T16:25:00Z","v":6336,"vw":20.169375},{"c":20.145,"h":20.18,"l":20.145,"n":206,"o":20.17,"t":"2026-10-21T16:30:00Z","v":8196,"vw":20.157834},{"c":20.135,"h":20.14,"l":20.115,"n":237,"o":20.14,"t":"2026-10-21T16:35:00Z","v":11608,"vw":20.125625},{"c":20.06,"h":20.135,"l":20.06,"n":280,"o":20.135,"t":"2026-10-21T16:40:00Z","v":13695,"vw":20.094812},{"c":20.09,"h":20.09,"l":20.0641,"n":274,"o":20.065,"t":"2026-10-21T16:45:00Z","v":19632,"vw":20.083137},{"c":20.1,"h":20.1,"l":20.09,"n":166,"o":20.09,"t":"2026-10-21T16:50:00Z","v":6062,"vw":20.09865},{"c":20.155,"h":20.16,"l":20.105,"n":257,"o":20.11,"t":"2026-10-21T16:55:00Z","v":9988,"vw":20.140184},{"c":20.135,"h":20.15,"l":20.13,"n":224,"o":20.15,"t":"2026-10-21T17:00:00Z","v":9410,"vw":20.139642},{"c":20.14,"h":20.15,"l":20.135,"n":172,"o":20.135,"t":"2026-10-21T17:05:00Z","v":5002,"vw":20.137724},{"c":20.155,"h":20.155,"l":20.14,"n":188,"o":20.14,"t":"2026-10-21T17:10:00Z","v":6331,"vw":20.149016},{"c":20.1499,"h":20.155,"l":20.145,"n":211,"o":20.155,"t":"2026-10-21T17:15:00Z","v":8096,"vw":20.15153},{"c":20.145,"h":20.15,"l":20.14,"n":152,"o":20.145,"t":"2026-10-21T17:20:00Z","v":3948,"vw":20.144235},{"c":20.135,"h":20.145,"l":20.115,"n":313,"o":20.145,"t":"2026-10-21T17:25:00Z","v":14633,"vw":20.131354},{"c":20.13,"h":20.145,"l":20.11,"n":309,"o":20.13,"t":"2026-10-21T17:30:00Z","v":15271,"vw":20.13002},{"c":20.12,"h":20.135,"l":20.12,"n":221,"o":20.13,"t":"2026-10-21T17:35:00Z","v":9076,"vw":20.129148},{"c":20.19,"h":20.19,"l":20.12,"n":266,"o":20.12,"t":"2026-10-21T17:40:00Z","v":17427,"vw":20.159201},{"c":20.19,"h":20.19,"l":20.17,"n":231,"o":20.19,"t":"2026-10-21T17:45:00Z","v":9558,"vw":20.184779},{"c":20.185,"h":20.19,"l":20.17,"n":167,"o":20.19,"t":"2026-10-21T17:50:00Z","v":6624,"vw":20.180122},{"c":20.21,"h":20.21,"l":20.185,"n":203,"o":20.185,"t":"2026-10-21T17:55:00Z","v":9162,"vw":20.199359},{"c":20.2002,"h":20.205,"l":20.195,"n":280,"o":20.205,"t":"2026-10-21T18:00:00Z","v":11903,"vw":20.201411},{"c":20.2,"h":20.205,"l":20.195,"n":184,"o":20.205,"t":"2026-10-21T18:05:00Z","v":8479,"vw":20.198476},{"c":20.22,"h":20.225,"l":20.205,"n":266,"o":20.205,"t":"2026-10-21T18:10:00Z","v":11963,"vw":20.219643},{"c":20.235,"h":20.245,"l":20.22,"n":194,"o":20.22,"t":"2026-10-21T18:15:00Z","v":9271,"vw":20.229303},{"c":20.245,"h":20.25,"l":20.23,"n":229,"o":20.235,"t":"2026-10-21T18:20:00Z","v":11925,"vw":20.240006},{"c":20.245,"h":20.26,"l":20.235,"n":273,"o":20.245,"t":"2026-10-21T18:25:00Z","v":16626,"vw":20.245607},{"c":20.235,"h":20.245,"l":20.235,"n":234,"o":20.24,"t":"2026-10-21T18:30:00Z","v":11861,"vw":20.240744},{"c":20.235,"h":20.24,"l":20.23,"n":209,"o":20.2351,"t":"2026-10-21T18:35:00Z","v":7776,"vw":20.234918},{"c":20.215,"h":20.235,"l":20.215,"n":296,"o":20.23,"t":"2026-10-21T18:40:00Z","v":15605,"vw":20.225317},{"c":20.18,"h":20.215,"l":20.18,"n":369,"o":20.215,"t":"2026-10-21T18:45:00Z","v":24712,"vw":20.195501},{"c":20.205,"h":20.205,"l":20.17,"n":224,"o":20.18,"t":"2026-10-21T18:50:00Z","v":12882,"vw":20.185903},{"c":20.145,"h":20.205,"l":20.145,"n":290,"o":20.205,"t":"2026-10-21T18:55:00Z","v":18239,"vw":20.169887},{"c":20.11,"h":20.145,"l":20.105,"n":261,"o":20.145,"t":"2026-10-21T19:00:00Z","v":16119,"vw":20.12118},{"c":20.135,"h":20.15,"l":20.1,"n":292,"o":20.11,"t":"2026-10-21T19:05:00Z","v":14627,"vw":20.128115},{"c":20.15,"h":20.16,"l":20.12,"n":283,"o":20.135,"t":"2026-10-21T19:10:00Z","v":15838,"vw":20.139528},{"c":20.16,"h":20.16,"l":20.15,"n":218,"o":20.15,"t":"2026-10-21T19:15:00Z","v":8005,"vw":20.158492},{"c":20.16,"h":20.165,"l":20.145,"n":343,"o":20.16,"t":"2026-10-21T19:20:00Z","v":21502,"vw":20.156445},{"c":20.21,"h":20.215,"l":20.165,"n":324,"o":20.165,"t":"2026-10-21T19:25:00Z","v":18618,"vw":20.194776},{"c":20.195,"h":20.21,"l":20.195,"n":292,"o":20.21,"t":"2026-10-21T19:30:00Z","v":16795,"vw":20.201014},{"c":20.205,"h":20.23,"l":20.18,"n":510,"o":20.195,"t":"2026-10-21T19:35:00Z","v":33846,"vw":20.203068},{"c":20.215,"h":20.22,"l":20.195,"n":397,"o":20.205,"t":"2026-10-21T19:40:00Z","v":30159,"vw":20.20919},{"c":20.195,"h":20.245,"l":20.195,"n":566,"o":20.215,"t":"2026-10-21T19:45:00Z","v":47594,"vw":20.223177},{"c":20.23,"h":20.23,"l":20.195,"n":760,"o":20.2,"t":"2026-10-21T19:50:00Z","v":49859,"vw":20.213433},{"c":20.19,"h":20.23,"l":20.19,"n":1773,"o":20.23,"t":"2026-10-21T19:55:00Z","v":161154,"vw":20.209608},{"c":20.2,"h":20.2,"l":20.2,"n":38,"o":20.2,"t":"2026-10-21T20:00:00Z","v":3208922,"vw":20.2},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-21T20:35:00Z","v":900,"vw":20.2},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-22T08:00:00Z","v":150,"vw":20.2},{"c":20.25,"h":20.3,"l":20.24,"n":25,"o":20.24,"t":"2026-10-22T12:10:00Z","v":3604,"vw":20.251765},{"c":20.1,"h":20.1,"l":20.1,"n":22,"o":20.1,"t":"2026-10-22T12:15:00Z","v":1116,"vw":20.1},{"c":20.23,"h":20.23,"l":20.23,"n":19,"o":20.23,"t":"2026-10-22T13:10:00Z","v":1624,"vw":20.23},{"c":20.37,"h":20.37,"l":20.36,"n":6,"o":20.36,"t":"2026-10-22T13:25:00Z","v":550,"vw":20.364444},{"c":20.21,"h":20.3672,"l":20.21,"n":184,"o":20.32,"t":"2026-10-22T13:30:00Z","v":38268,"vw":20.310583},{"c":20.375,"h":20.39,"l":20.205,"n":194,"o":20.205,"t":"2026-10-22T13:35:00Z","v":9969,"vw":20.327993},{"c":20.335,"h":20.4,"l":20.32,"n":234,"o":20.375,"t":"2026-10-22T13:40:00Z","v":11222,"vw":20.375097},{"c":20.325,"h":20.36,"l":20.29,"n":152,"o":20.34,"t":"2026-10-22T13:45:00Z","v":9739,"vw":20.319724},{"c":20.385,"h":20.3985,"l":20.31,"n":195,"o":20.33,"t":"2026-10-22T13:50:00Z","v":7223,"vw":20.358781},{"c":20.415,"h":20.42,"l":20.375,"n":156,"o":20.375,"t":"2026-10-22T13:55:00Z","v":7434,"vw":20.402751},{"c":20.41,"h":20.44,"l":20.4,"n":181,"o":20.43,"t":"2026-10-22T14:00:00Z","v":10176,"vw":20.416468}],"history":[{"c":8.47,"h":8.7,"l":8.445,"n":7924,"o":8.68,"t":"2024-10-21T04:00:00Z","v":796380,"vw":8.536534},{"c":8.5,"h":8.53,"l":8.33,"n":6475,"o":8.4,"t":"2024-10-22T04:00:00Z","v":598475,"vw":8.48567},{"c":8.32,"h":8.53,"l":8.165,"n":9935,"o":8.53,"t":"2024-10-23T04:00:00Z","v":696210,"vw":8.301723},{"c":8.31,"h":8.42,"l":8.18,"n":8880,"o":8.33,"t":"2024-10-24T04:00:00Z","v":653358,"vw":8.272124},{"c":8.4,"h":8.43,"l":8.31,"n":7148,"o":8.37,"t":"2024-10-25T04:00:00Z","v":640761,"vw":8.400786},{"c":8.54,"h":8.575,"l":8.43,"n":7543,"o":8.49,"t":"2024-10-28T04:00:00Z","v":743479,"vw":8.528606},{"c":8.55,"h":8.59,"l":8.46,"n":6535,"o":8.48,"t":"2024-10-29T04:00:00Z","v":605415,"vw":8.545016},{"c":8.57,"h":8.66,"l":8.43,"n":6144,"o":8.5,"t":"2024-10-30T04:00:00Z","v":563539,"vw":8.586302},{"c":8.47,"h":8.5924,"l":8.44,"n":8904,"o":8.53,"t":"2024-10-31T04:00:00Z","v":752356,"vw":8.502213},{"c":8.49,"h":8.589,"l":8.46,"n":10085,"o":8.52,"t":"2024-11-01T04:00:00Z","v":922984,"vw":8.505903},{"c":8.41,"h":8.5,"l":8.3,"n":9609,"o":8.45,"t":"2024-11-04T05:00:00Z","v":1110858,"vw":8.416347},{"c":8.25,"h":8.415,"l":8.23,"n":10470,"o":8.35,"t":"2024-11-05T05:00:00Z","v":1044961,"vw":8.294209},{"c":8.5,"h":8.56,"l":8.28,"n":15801,"o":8.4,"t":"2024-11-06T05:00:00Z","v":2043178,"vw":8.489964},{"c":8.61,"h":8.66,"l":8.41,"n":16926,"o":8.54,"t":"2024-11-07T05:00:00Z","v":2056048,"vw":8.570556},{"c":8.73,"h":8.755,"l":7.52,"n":14984,"o":8.15,"t":"2024-11-08T05:00:00Z","v":1720455,"vw":8.455396},{"c":9.2,"h":9.32,"l":8.79,"n":17392,"o":8.79,"t":"2024-11-11T05:00:00Z","v":2220393,"vw":9.125342},{"c":9.25,"h":9.475,"l":9.225,"n":15411,"o":9.25,"t":"2024-11-12T05:00:00Z","v":1445852,"vw":9.309438},{"c":9.03,"h":9.335,"l":9,"n":11577,"o":9.27,"t":"2024-11-13T05:00:00Z","v":1061285,"vw":9.089558},{"c":9,"h":9.25,"l":8.88,"n":14237,"o":9.06,"t":"2024-11-14T05:00:00Z","v":1379957,"vw":8.998666},{"c":8.47,"h":9.01,"l":8.37,"n":13480,"o":9,"t":"2024-11-15T05:00:00Z","v":1623743,"vw":8.525485},{"c":8.33,"h":8.47,"l":8.18,"n":11544,"o":8.43,"t":"2024-11-18T05:00:00Z","v":1194829,"vw":8.29315},{"c":8.44,"h":8.46,"l":8.11,"n":10354,"o":8.3,"t":"2024-11-19T05:00:00Z","v":762444,"vw":8.338255},{"c":8.41,"h":8.41,"l":8.24,"n":10525,"o":8.38,"t":"2024-11-20T05:00:00Z","v":729157,"vw":8.37872},{"c":8.32,"h":8.4743,"l":8.28,"n":8686,"o":8.4,"t":"2024-11-21T05:00:00Z","v":796883,"vw":8.338929},{"c":8.39,"h":8.4252,"l":8.25,"n":9781,"o":8.4,"t":"2024-11-22T05:00:00Z","v":848266,"vw":8.358698},{"c":8.38,"h":8.53,"l":8.325,"n":9878,"o":8.5,"t":"2024-11-25T05:00:00Z","v":1015871,"vw":8.393749},{"c":8.25,"h":8.34,"l":7.965,"n":11084,"o":8.32,"t":"2024-11-26T05:00:00Z","v":1077072,"vw":8.144909},{"c":8.35,"h":8.37,"l":8.09,"n":9497,"o":8.25,"t":"2024-11-27T05:00:00Z","v":1015614,"vw":8.291319},{"c":8.27,"h":8.375,"l":8.13,"n":6254,"o":8.35,"t":"2024-11-29T05:00:00Z","v":741130,"vw":8.2554},{"c":8.57,"h":8.69,"l":8.2,"n":17902,"o":8.25,"t":"2024-12-02T05:00:00Z","v":2117205,"vw":8.479642},{"c":8.53,"h":8.59,"l":8.4,"n":14449,"o":8.56,"t":"2024-12-03T05:00:00Z","v":2156377,"vw":8.514724},{"c":8.81,"h":8.83,"l":8.47,"n":16472,"o":8.56,"t":"2024-12-04T05:00:00Z","v":1748104,"vw":8.74256},{"c":8.63,"h":8.9,"l":8.581,"n":12778,"o":8.81,"t":"2024-12-05T05:00:00Z","v":1082989,"vw":8.664903},{"c":8.45,"h":8.67,"l":8.41,"n":11082,"o":8.67,"t":"2024-12-06T05:00:00Z","v":1139196,"vw":8.479158},{"c":8.09,"h":8.42,"l":8.04,"n":15730,"o":8.37,"t":"2024-12-09T05:00:00Z","v":1282882,"vw":8.162446},{"c":8.15,"h":8.16,"l":7.97,"n":10635,"o":8.08,"t":"2024-12-10T05:00:00Z","v":885554,"vw":8.096044},{"c":8.1,"h":8.24,"l":8.04,"n":9019,"o":8.14,"t":"2024-12-11T05:00:00Z","v":740830,"vw":8.114339},{"c":7.92,"h":8.155,"l":7.895,"n":7993,"o":8.03,"t":"2024-12-12T05:00:00Z","v":620589,"vw":7.997906},{"c":7.83,"h":7.95,"l":7.76,"n":8504,"o":7.93,"t":"2024-12-13T05:00:00Z","v":735063,"vw":7.831912},{"c":7.75,"h":7.9,"l":7.68,"n":10258,"o":7.84,"t":"2024-12-16T05:00:00Z","v":1097450,"vw":7.766349},{"c":8.07,"h":8.18,"l":7.69,"n":12775,"o":7.74,"t":"2024-12-17T05:00:00Z","v":1276844,"vw":8.039741},{"c":7.69,"h":8.05,"l":7.59,"n":15428,"o":8.05,"t":"2024-12-18T05:00:00Z","v":1402048,"vw":7.785374},{"c":7.75,"h":7.82,"l":7.64,"n":10899,"o":7.73,"t":"2024-12-19T05:00:00Z","v":1026303,"vw":7.760322},{"c":7.78,"h":7.86,"l":7.57,"n":9650,"o":7.69,"t":"2024-12-20T05:00:00Z","v":1657823,"vw":7.76417},{"c":7.79,"h":7.84,"l":7.65,"n":8992,"o":7.78,"t":"2024-12-23T05:00:00Z","v":604667,"vw":7.783067},{"c":7.85,"h":7.85,"l":7.71,"n":4628,"o":7.79,"t":"2024-12-24T05:00:00Z","v":353793,"vw":7.822707},{"c":7.85,"h":7.86,"l":7.64,"n":6803,"o":7.81,"t":"2024-12-26T05:00:00Z","v":507151,"vw":7.819183},{"c":7.82,"h":7.83,"l":7.65,"n":9858,"o":7.77,"t":"2024-12-27T05:00:00Z","v":933615,"vw":7.782419},{"c":7.83,"h":7.87,"l":7.63,"n":10695,"o":7.74,"t":"2024-12-30T05:00:00Z","v":981777,"vw":7.784532},{"c":7.92,"h":8.01,"l":7.72,"n":14982,"o":7.85,"t":"2024-12-31T05:00:00Z","v":1685249,"vw":7.918539},{"c":7.76,"h":8.07,"l":7.71,"n":12874,"o":7.93,"t":"2025-01-02T05:00:00Z","v":1051616,"vw":7.847118},{"c":7.82,"h":7.865,"l":7.69,"n":9370,"o":7.76,"t":"2025-01-03T05:00:00Z","v":778169,"vw":7.800164},{"c":7.77,"h":7.8772,"l":7.715,"n":10445,"o":7.82,"t":"2025-01-06T05:00:00Z","v":1020517,"vw":7.764812},{"c":7.87,"h":7.88,"l":7.625,"n":12574,"o":7.78,"t":"2025-01-07T05:00:00Z","v":1038503,"vw":7.783499},{"c":8.06,"h":8.07,"l":7.79,"n":12161,"o":8,"t":"2025-01-08T05:00:00Z","v":1447906,"vw":8.006299},{"c":7.97,"h":8.02,"l":7.82,"n":7947,"o":8.02,"t":"2025-01-10T05:00:00Z","v":662703,"vw":7.959827},{"c":7.72,"h":7.955,"l":7.69,"n":13745,"o":7.87,"t":"2025-01-13T05:00:00Z","v":1486011,"vw":7.760894},{"c":7.85,"h":7.88,"l":7.6901,"n":9937,"o":7.73,"t":"2025-01-14T05:00:00Z","v":848204,"vw":7.816134},{"c":8.22,"h":8.25,"l":7.89,"n":13546,"o":8.01,"t":"2025-01-15T05:00:00Z","v":1503432,"vw":8.134535},{"c":8.31,"h":8.42,"l":8.12,"n":12319,"o":8.2,"t":"2025-01-16T05:00:00Z","v":1452669,"vw":8.25215},{"c":8.26,"h":8.38,"l":8.165,"n":10890,"o":8.35,"t":"2025-01-17T05:00:00Z","v":1109571,"vw":8.267898},{"c":8.56,"h":8.59,"l":8.28,"n":14572,"o":8.34,"t":"2025-01-21T05:00:00Z","v":2206609,"vw":8.475049},{"c":8.52,"h":8.61,"l":8.375,"n":9826,"o":8.61,"t":"2025-01-22T05:00:00Z","v":851517,"vw":8.500697},{"c":8.81,"h":9.045,"l":8.42,"n":14847,"o":8.45,"t":"2025-01-23T05:00:00Z","v":1631868,"vw":8.832318},{"c":8.68,"h":8.825,"l":8.54,"n":9893,"o":8.77,"t":"2025-01-24T05:00:00Z","v":767215,"vw":8.650701},{"c":8.82,"h":8.855,"l":8.61,"n":10123,"o":8.65,"t":"2025-01-27T05:00:00Z","v":1134860,"vw":8.790899},{"c":8.73,"h":8.88,"l":8.65,"n":8724,"o":8.83,"t":"2025-01-28T05:00:00Z","v":589267,"vw":8.72089},{"c":8.73,"h":8.79,"l":8.645,"n":10186,"o":8.69,"t":"2025-01-29T05:00:00Z","v":624973,"vw":8.73267},{"c":8.58,"h":8.85,"l":8.555,"n":13614,"o":8.79,"t":"2025-01-30T05:00:00Z","v":1632569,"vw":8.642118},{"c":8.26,"h":8.67,"l":8.24,"n":11704,"o":8.57,"t":"2025-01-31T05:00:00Z","v":1244652,"vw":8.373178},{"c":8.18,"h":8.275,"l":8.01,"n":12265,"o":8.09,"t":"2025-02-03T05:00:00Z","v":1159670,"vw":8.169305},{"c":7.99,"h":8.16,"l":7.9598,"n":14536,"o":8.13,"t":"2025-02-04T05:00:00Z","v":1717272,"vw":8.010782},{"c":7.98,"h":8.2,"l":7.91,"n":17553,"o":8.03,"t":"2025-02-05T05:00:00Z","v":1993742,"vw":8.023296},{"c":7.97,"h":8.075,"l":7.86,"n":14943,"o":7.98,"t":"2025-02-06T05:00:00Z","v":1382296,"vw":7.95489},{"c":7.85,"h":7.96,"l":7.83,"n":10163,"o":7.89,"t":"2025-02-07T05:00:00Z","v":841363,"vw":7.86834},{"c":7.95,"h":8.035,"l":7.64,"n":12679,"o":7.9,"t":"2025-02-10T05:00:00Z","v":1421093,"vw":7.860744},{"c":7.96,"h":8.03,"l":7.82,"n":8919,"o":7.87,"t":"2025-02-11T05:00:00Z","v":648282,"vw":7.949563},{"c":7.82,"h":7.945,"l":7.81,"n":8319,"o":7.84,"t":"2025-02-12T05:00:00Z","v":588221,"vw":7.855101},{"c":7.91,"h":7.925,"l":7.8,"n":8781,"o":7.86,"t":"2025-02-13T05:00:00Z","v":595401,"vw":7.878277},{"c":7.73,"h":7.92,"l":7.69,"n":6715,"o":7.91,"t":"2025-02-14T05:00:00Z","v":484974,"vw":7.756687},{"c":7.79,"h":7.8,"l":7.7,"n":7793,"o":7.71,"t":"2025-02-18T05:00:00Z","v":569558,"vw":7.771369},{"c":7.85,"h":7.95,"l":7.66,"n":8287,"o":7.74,"t":"2025-02-19T05:00:00Z","v":934505,"vw":7.845675},{"c":7.87,"h":7.88,"l":7.68,"n":10978,"o":7.81,"t":"2025-02-20T05:00:00Z","v":1012651,"vw":7.812734},{"c":7.83,"h":7.95,"l":7.735,"n":12418,"o":7.92,"t":"2025-02-21T05:00:00Z","v":1313135,"vw":7.825949},{"c":8.3,"h":8.79,"l":8.21,"n":26383,"o":8.49,"t":"2025-02-24T05:00:00Z","v":4352468,"vw":8.529328},{"c":8.5,"h":8.51,"l":8.27,"n":11927,"o":8.4,"t":"2025-02-25T05:00:00Z","v":1212127,"vw":8.454668},{"c":8.43,"h":8.6,"l":8.04,"n":25078,"o":8.49,"t":"2025-02-26T05:00:00Z","v":3505217,"vw":8.412249},{"c":8.38,"h":8.665,"l":8.32,"n":16468,"o":8.35,"t":"2025-02-27T05:00:00Z","v":1717669,"vw":8.487332},{"c":8.67,"h":8.695,"l":7.61,"n":19998,"o":7.96,"t":"2025-02-28T05:00:00Z","v":2898136,"vw":8.382101},{"c":8.76,"h":9.16,"l":8.68,"n":23092,"o":8.69,"t":"2025-03-03T05:00:00Z","v":2669990,"vw":8.904126},{"c":8.84,"h":9.0146,"l":8.63,"n":17852,"o":8.72,"t":"2025-03-04T05:00:00Z","v":1788223,"vw":8.817328},{"c":8.97,"h":9,"l":8.62,"n":21334,"o":8.77,"t":"2025-03-05T05:00:00Z","v":2283641,"vw":8.915282},{"c":8.76,"h":8.85,"l":8.61,"n":19805,"o":8.75,"t":"2025-03-06T05:00:00Z","v":2450836,"vw":8.751466},{"c":8.9,"h":8.995,"l":8.56,"n":22699,"o":8.73,"t":"2025-03-07T05:00:00Z","v":2274898,"vw":8.827559},{"c":8.7,"h":8.9,"l":8.57,"n":15764,"o":8.7,"t":"2025-03-10T04:00:00Z","v":1498604,"vw":8.701772},{"c":8.84,"h":8.97,"l":8.65,"n":15911,"o":8.67,"t":"2025-03-11T04:00:00Z","v":1039596,"vw":8.825418},{"c":8.88,"h":8.92,"l":8.71,"n":16887,"o":8.77,"t":"2025-03-12T04:00:00Z","v":1859191,"vw":8.838752},{"c":8.79,"h":9.1,"l":8.77,"n":17229,"o":8.89,"t":"2025-03-13T04:00:00Z","v":1931253,"vw":8.90523},{"c":8.75,"h":8.95,"l":8.715,"n":21706,"o":8.84,"t":"2025-03-14T04:00:00Z","v":4681625,"vw":8.818519},{"c":8.62,"h":8.835,"l":8.6,"n":16158,"o":8.75,"t":"2025-03-17T04:00:00Z","v":1647316,"vw":8.680654},{"c":8.62,"h":8.745,"l":8.32,"n":15770,"o":8.58,"t":"2025-03-18T04:00:00Z","v":1705600,"vw":8.632873},{"c":8.73,"h":8.78,"l":8.6,"n":15152,"o":8.62,"t":"2025-03-19T04:00:00Z","v":1577404,"vw":8.713731},{"c":9.01,"h":9.04,"l":8.63,"n":19183,"o":8.73,"t":"2025-03-20T04:00:00Z","v":2337588,"vw":8.940408},{"c":8.66,"h":9,"l":8.65,"n":13490,"o":8.88,"t":"2025-03-21T04:00:00Z","v":2177321,"vw":8.730937},{"c":8.89,"h":8.92,"l":8.7146,"n":13790,"o":8.76,"t":"2025-03-24T04:00:00Z","v":1185937,"vw":8.878645},{"c":8.53,"h":8.9499,"l":8.505,"n":11419,"o":8.89,"t":"2025-03-25T04:00:00Z","v":1398094,"vw":8.636319},{"c":8.36,"h":8.7,"l":8.25,"n":12370,"o":8.51,"t":"2025-03-26T04:00:00Z","v":1293795,"vw":8.338104},{"c":8.265,"h":8.445,"l":8.18,"n":14451,"o":8.39,"t":"2025-03-27T04:00:00Z","v":1153221,"vw":8.262155},{"c":8.28,"h":8.4,"l":8.195,"n":10459,"o":8.28,"t":"2025-03-28T04:00:00Z","v":1273450,"vw":8.264511},{"c":8.38,"h":8.575,"l":8.16,"n":21271,"o":8.17,"t":"2025-03-31T04:00:00Z","v":2643566,"vw":8.396837},{"c":8.23,"h":8.435,"l":8.17,"n":22486,"o":8.38,"t":"2025-04-01T04:00:00Z","v":2000551,"vw":8.265875},{"c":8.17,"h":8.23,"l":8.04,"n":17202,"o":8.15,"t":"2025-04-02T04:00:00Z","v":1468896,"vw":8.152412},{"c":7.81,"h":8.18,"l":7.78,"n":18295,"o":8.06,"t":"2025-04-03T04:00:00Z","v":1985425,"vw":7.906907},{"c":7.38,"h":7.66,"l":7.23,"n":25098,"o":7.63,"t":"2025-04-04T04:00:00Z","v":2530149,"vw":7.379191},{"c":7.21,"h":7.51,"l":6.77,"n":26616,"o":7.13,"t":"2025-04-07T04:00:00Z","v":2618172,"vw":7.165979},{"c":6.99,"h":7.42,"l":6.925,"n":27328,"o":7.42,"t":"2025-04-08T04:00:00Z","v":2718420,"vw":7.091168},{"c":7.43,"h":7.485,"l":6.71,"n":32507,"o":6.83,"t":"2025-04-09T04:00:00Z","v":3134030,"vw":7.157738},{"c":6.97,"h":7.22,"l":6.685,"n":21658,"o":7.22,"t":"2025-04-10T04:00:00Z","v":2332639,"vw":6.941198},{"c":6.98,"h":7.04,"l":6.785,"n":17622,"o":7.04,"t":"2025-04-11T04:00:00Z","v":1807044,"vw":6.911855},{"c":7.21,"h":7.25,"l":7.03,"n":19909,"o":7.12,"t":"2025-04-14T04:00:00Z","v":1790674,"vw":7.163228},{"c":7.17,"h":7.29,"l":7.105,"n":10257,"o":7.18,"t":"2025-04-15T04:00:00Z","v":2358791,"vw":7.165864},{"c":7.18,"h":7.24,"l":7.105,"n":16291,"o":7.18,"t":"2025-04-16T04:00:00Z","v":1848429,"vw":7.17478},{"c":7.36,"h":7.405,"l":7.01,"n":16257,"o":7.16,"t":"2025-04-17T04:00:00Z","v":2132683,"vw":7.319276},{"c":7.13,"h":7.29,"l":7.021,"n":10006,"o":7.28,"t":"2025-04-21T04:00:00Z","v":1072922,"vw":7.116453},{"c":7.25,"h":7.29,"l":7.135,"n":12980,"o":7.23,"t":"2025-04-22T04:00:00Z","v":1242358,"vw":7.2059},{"c":7.3,"h":7.44,"l":7.16,"n":14526,"o":7.42,"t":"2025-04-23T04:00:00Z","v":1265345,"vw":7.297119},{"c":7.42,"h":7.455,"l":7.29,"n":12069,"o":7.29,"t":"2025-04-24T04:00:00Z","v":1368031,"vw":7.413841},{"c":7.48,"h":7.61,"l":7.355,"n":15870,"o":7.37,"t":"2025-04-25T04:00:00Z","v":1775614,"vw":7.492327},{"c":7.62,"h":7.645,"l":7.5,"n":12162,"o":7.52,"t":"2025-04-28T04:00:00Z","v":1359832,"vw":7.586595},{"c":7.75,"h":7.86,"l":7.49,"n":15747,"o":7.54,"t":"2025-04-29T04:00:00Z","v":2156346,"vw":7.752888},{"c":7.66,"h":7.79,"l":7.625,"n":16379,"o":7.76,"t":"2025-04-30T04:00:00Z","v":2837604,"vw":7.680435},{"c":7.74,"h":7.845,"l":7.48,"n":20545,"o":7.63,"t":"2025-05-01T04:00:00Z","v":3156459,"vw":7.724489},{"c":7.97,"h":8.02,"l":7.155,"n":30245,"o":7.79,"t":"2025-05-02T04:00:00Z","v":4829485,"vw":7.847164},{"c":7.54,"h":8.01,"l":7.465,"n":17636,"o":7.9,"t":"2025-05-05T04:00:00Z","v":2733661,"vw":7.584492},{"c":7.18,"h":7.56,"l":7.155,"n":19332,"o":7.45,"t":"2025-05-06T04:00:00Z","v":2883364,"vw":7.309283},{"c":7.22,"h":7.36,"l":7.145,"n":16867,"o":7.23,"t":"2025-05-07T04:00:00Z","v":1846808,"vw":7.220517},{"c":7.46,"h":7.585,"l":7.22,"n":15358,"o":7.22,"t":"2025-05-08T04:00:00Z","v":1681416,"vw":7.464013},{"c":7.41,"h":7.65,"l":7.41,"n":13651,"o":7.51,"t":"2025-05-09T04:00:00Z","v":1777488,"vw":7.506107},{"c":7.6,"h":7.675,"l":7.485,"n":14889,"o":7.58,"t":"2025-05-12T04:00:00Z","v":2074519,"vw":7.58922},{"c":7.5,"h":7.61,"l":7.42,"n":11487,"o":7.61,"t":"2025-05-13T04:00:00Z","v":1234377,"vw":7.514303},{"c":7.35,"h":7.47,"l":7.165,"n":17967,"o":7.47,"t":"2025-05-14T04:00:00Z","v":2277770,"vw":7.311742},{"c":7.5,"h":7.575,"l":7.335,"n":12139,"o":7.4,"t":"2025-05-15T04:00:00Z","v":1588837,"vw":7.472321},{"c":7.6,"h":7.635,"l":7.47,"n":12383,"o":7.49,"t":"2025-05-16T04:00:00Z","v":1285254,"vw":7.585171},{"c":7.5,"h":7.61,"l":7.45,"n":16539,"o":7.45,"t":"2025-05-19T04:00:00Z","v":1593294,"vw":7.515488},{"c":7.42,"h":7.5516,"l":7.4,"n":13598,"o":7.5,"t":"2025-05-20T04:00:00Z","v":1475924,"vw":7.450407},{"c":7.27,"h":7.39,"l":7.215,"n":16299,"o":7.35,"t":"2025-05-21T04:00:00Z","v":1959337,"vw":7.294349},{"c":7.19,"h":7.3,"l":7.14,"n":11617,"o":7.25,"t":"2025-05-22T04:00:00Z","v":1561014,"vw":7.201599},{"c":7.16,"h":7.18,"l":7.02,"n":10385,"o":7.05,"t":"2025-05-23T04:00:00Z","v":1091546,"vw":7.141576},{"c":7.29,"h":7.385,"l":7.21,"n":13167,"o":7.25,"t":"2025-05-27T04:00:00Z","v":1555578,"vw":7.310564},{"c":7.21,"h":7.27,"l":7.19,"n":10049,"o":7.27,"t":"2025-05-28T04:00:00Z","v":1034729,"vw":7.220346},{"c":7.3,"h":7.32,"l":7.19,"n":9901,"o":7.24,"t":"2025-05-29T04:00:00Z","v":1096469,"vw":7.263827},{"c":7.32,"h":7.385,"l":7.19,"n":9469,"o":7.3,"t":"2025-05-30T04:00:00Z","v":1424310,"vw":7.321577},{"c":7.42,"h":7.435,"l":7.26,"n":15995,"o":7.32,"t":"2025-06-02T04:00:00Z","v":1645308,"vw":7.383919},{"c":7.45,"h":7.51,"l":7.31,"n":11548,"o":7.4,"t":"2025-06-03T04:00:00Z","v":1275153,"vw":7.453371},{"c":7.21,"h":7.5,"l":7.2,"n":13411,"o":7.45,"t":"2025-06-04T04:00:00Z","v":1830511,"vw":7.3186},{"c":7.17,"h":7.25,"l":7.07,"n":11962,"o":7.2,"t":"2025-06-05T04:00:00Z","v":1518351,"vw":7.151922},{"c":7.62,"h":7.64,"l":7.26,"n":22896,"o":7.26,"t":"2025-06-06T04:00:00Z","v":2893425,"vw":7.493774},{"c":7.61,"h":7.68,"l":7.54,"n":10356,"o":7.66,"t":"2025-06-09T04:00:00Z","v":1006013,"vw":7.615146},{"c":7.81,"h":8.0489,"l":7.53,"n":19090,"o":7.65,"t":"2025-06-10T04:00:00Z","v":2298703,"vw":7.88461},{"c":7.78,"h":7.95,"l":7.75,"n":14738,"o":7.8,"t":"2025-06-11T04:00:00Z","v":1546855,"vw":7.819581},{"c":7.96,"h":8,"l":7.75,"n":13940,"o":7.83,"t":"2025-06-12T04:00:00Z","v":1899876,"vw":7.917036},{"c":7.75,"h":7.9,"l":7.72,"n":13036,"o":7.855,"t":"2025-06-13T04:00:00Z","v":1402315,"vw":7.795537},{"c":8.11,"h":8.11,"l":7.75,"n":17617,"o":7.82,"t":"2025-06-16T04:00:00Z","v":2125238,"vw":8.019525},{"c":7.9,"h":8.07,"l":7.89,"n":14445,"o":8.03,"t":"2025-06-17T04:00:00Z","v":1715549,"vw":7.961421},{"c":7.94,"h":8.02,"l":7.76,"n":13540,"o":7.88,"t":"2025-06-18T04:00:00Z","v":2147500,"vw":7.923228},{"c":7.82,"h":8.03,"l":7.76,"n":15654,"o":8.03,"t":"2025-06-20T04:00:00Z","v":3299554,"vw":7.838125},{"c":7.915,"h":7.915,"l":7.69,"n":9798,"o":7.82,"t":"2025-06-23T04:00:00Z","v":1341006,"vw":7.865073},{"c":8.13,"h":8.1652,"l":7.905,"n":14047,"o":7.97,"t":"2025-06-24T04:00:00Z","v":1968756,"vw":8.09104},{"c":8.05,"h":8.135,"l":7.945,"n":12387,"o":8.1,"t":"2025-06-25T04:00:00Z","v":1298899,"vw":8.053528},{"c":8.13,"h":8.24,"l":8.07,"n":15939,"o":8.2,"t":"2025-06-26T04:00:00Z","v":1541594,"vw":8.140487},{"c":8.13,"h":8.23,"l":8.045,"n":14115,"o":8.16,"t":"2025-06-27T04:00:00Z","v":2572743,"vw":8.13223},{"c":8.09,"h":8.21,"l":8.07,"n":11853,"o":8.18,"t":"2025-06-30T04:00:00Z","v":3193707,"vw":8.099538},{"c":8.21,"h":8.41,"l":8.07,"n":16182,"o":8.12,"t":"2025-07-01T04:00:00Z","v":1937914,"vw":8.258138},{"c":8.37,"h":8.42,"l":8.17,"n":13226,"o":8.21,"t":"2025-07-02T04:00:00Z","v":1525214,"vw":8.343094},{"c":8.42,"h":8.46,"l":8.26,"n":9814,"o":8.33,"t":"2025-07-03T04:00:00Z","v":898793,"vw":8.408575},{"c":8.41,"h":8.465,"l":8.26,"n":13091,"o":8.34,"t":"2025-07-07T04:00:00Z","v":1452125,"vw":8.407982},{"c":8.25,"h":8.465,"l":8.22,"n":16369,"o":8.4,"t":"2025-07-08T04:00:00Z","v":1491031,"vw":8.298374},{"c":8.33,"h":8.53,"l":8.32,"n":11632,"o":8.44,"t":"2025-07-09T04:00:00Z","v":1132656,"vw":8.368808},{"c":8.39,"h":8.455,"l":8.2688,"n":11406,"o":8.3,"t":"2025-07-10T04:00:00Z","v":1319493,"vw":8.400955},{"c":8.33,"h":8.38,"l":8.23,"n":12045,"o":8.31,"t":"2025-07-11T04:00:00Z","v":1466781,"vw":8.30671},{"c":8.42,"h":8.435,"l":8.29,"n":10685,"o":8.3,"t":"2025-07-14T04:00:00Z","v":1206564,"vw":8.392323},{"c":8.27,"h":8.475,"l":8.25,"n":11227,"o":8.44,"t":"2025-07-15T04:00:00Z","v":1029511,"vw":8.306594},{"c":8.26,"h":8.31,"l":8.125,"n":11842,"o":8.28,"t":"2025-07-16T04:00:00Z","v":1023906,"vw":8.227214},{"c":8.24,"h":8.305,"l":8.161,"n":11081,"o":8.161,"t":"2025-07-17T04:00:00Z","v":1357457,"vw":8.251329},{"c":7.97,"h":8.3,"l":7.97,"n":8694,"o":8.3,"t":"2025-07-18T04:00:00Z","v":1171052,"vw":8.052373},{"c":7.91,"h":8.06,"l":7.79,"n":14542,"o":8.01,"t":"2025-07-21T04:00:00Z","v":1879221,"vw":7.927764},{"c":7.96,"h":7.97,"l":7.83,"n":11853,"o":7.9,"t":"2025-07-22T04:00:00Z","v":1153999,"vw":7.931843},{"c":8.07,"h":8.09,"l":7.93,"n":8853,"o":7.98,"t":"2025-07-23T04:00:00Z","v":851888,"vw":8.048069},{"c":8,"h":8.07,"l":7.975,"n":8234,"o":8.07,"t":"2025-07-24T04:00:00Z","v":764837,"vw":8.010498},{"c":8.06,"h":8.135,"l":7.97,"n":10431,"o":8,"t":"2025-07-25T04:00:00Z","v":1122069,"vw":8.055862},{"c":8.17,"h":8.23,"l":8.08,"n":9983,"o":8.08,"t":"2025-07-28T04:00:00Z","v":1149353,"vw":8.169198},{"c":8.09,"h":8.215,"l":8.07,"n":13099,"o":8.17,"t":"2025-07-29T04:00:00Z","v":1537308,"vw":8.114266},{"c":8.07,"h":8.235,"l":7.995,"n":14023,"o":8.1,"t":"2025-07-30T04:00:00Z","v":1373234,"vw":8.110642},{"c":7.82,"h":8.07,"l":7.79,"n":15670,"o":7.95,"t":"2025-07-31T04:00:00Z","v":1884911,"vw":7.881902},{"c":7.83,"h":7.84,"l":7.665,"n":13071,"o":7.72,"t":"2025-08-01T04:00:00Z","v":1505511,"vw":7.790289},{"c":7.96,"h":7.98,"l":7.8,"n":11252,"o":7.8,"t":"2025-08-04T04:00:00Z","v":1377776,"vw":7.885753},{"c":8.13,"h":8.565,"l":8.03,"n":22118,"o":8.29,"t":"2025-08-05T04:00:00Z","v":2614383,"vw":8.248587},{"c":8.05,"h":8.16,"l":7.98,"n":15326,"o":8.13,"t":"2025-08-06T04:00:00Z","v":1558261,"vw":8.07044},{"c":8.21,"h":8.21,"l":8.01,"n":12864,"o":8.07,"t":"2025-08-07T04:00:00Z","v":1163708,"vw":8.161326},{"c":8.54,"h":8.58,"l":8.21,"n":19104,"o":8.21,"t":"2025-08-08T04:00:00Z","v":2392281,"vw":8.482198},{"c":8.84,"h":8.85,"l":8.5,"n":15191,"o":8.54,"t":"2025-08-11T04:00:00Z","v":1727023,"vw":8.746896},{"c":9.02,"h":9.14,"l":8.82,"n":19554,"o":8.89,"t":"2025-08-12T04:00:00Z","v":2668488,"vw":9.04198},{"c":9.4,"h":9.41,"l":8.96,"n":15951,"o":9.01,"t":"2025-08-13T04:00:00Z","v":2200264,"vw":9.264107},{"c":9.39,"h":9.41,"l":9.15,"n":18110,"o":9.31,"t":"2025-08-14T04:00:00Z","v":2230892,"vw":9.30263},{"c":9.45,"h":9.59,"l":9.335,"n":11739,"o":9.43,"t":"2025-08-15T04:00:00Z","v":1860281,"vw":9.432095},{"c":9.26,"h":9.47,"l":9.26,"n":11832,"o":9.43,"t":"2025-08-18T04:00:00Z","v":1384855,"vw":9.336566},{"c":9.33,"h":9.365,"l":9.22,"n":9960,"o":9.225,"t":"2025-08-19T04:00:00Z","v":1296104,"vw":9.297304},{"c":9.41,"h":9.449,"l":9.23,"n":12339,"o":9.38,"t":"2025-08-20T04:00:00Z","v":1635748,"vw":9.396443},{"c":9.53,"h":9.62,"l":9.39,"n":11809,"o":9.42,"t":"2025-08-21T04:00:00Z","v":1258127,"vw":9.521461},{"c":9.59,"h":9.79,"l":9.565,"n":14348,"o":9.65,"t":"2025-08-22T04:00:00Z","v":1720999,"vw":9.661251},{"c":9.28,"h":9.615,"l":9.27,"n":11533,"o":9.58,"t":"2025-08-25T04:00:00Z","v":1111784,"vw":9.358897},{"c":9.38,"h":9.39,"l":9.215,"n":9011,"o":9.26,"t":"2025-08-26T04:00:00Z","v":1239654,"vw":9.359003},{"c":9.36,"h":9.41,"l":9.2,"n":8378,"o":9.22,"t":"2025-08-27T04:00:00Z","v":821895,"vw":9.349155},{"c":9.55,"h":9.56,"l":9.27,"n":12671,"o":9.36,"t":"2025-08-28T04:00:00Z","v":1301938,"vw":9.457567},{"c":9.56,"h":9.585,"l":9.415,"n":15360,"o":9.58,"t":"2025-08-29T04:00:00Z","v":2492677,"vw":9.509938},{"c":9.58,"h":9.59,"l":9.4,"n":11248,"o":9.54,"t":"2025-09-02T04:00:00Z","v":1331496,"vw":9.522223},{"c":9.54,"h":9.76,"l":9.53,"n":9844,"o":9.54,"t":"2025-09-03T04:00:00Z","v":1367227,"vw":9.576533},{"c":9.55,"h":9.61,"l":9.32,"n":13312,"o":9.5,"t":"2025-09-04T04:00:00Z","v":1630797,"vw":9.482966},{"c":9.62,"h":9.64,"l":9.435,"n":12074,"o":9.55,"t":"2025-09-05T04:00:00Z","v":1274287,"vw":9.586209},{"c":9.73,"h":9.795,"l":9.585,"n":18344,"o":9.63,"t":"2025-09-08T04:00:00Z","v":1588894,"vw":9.697148},{"c":9.89,"h":9.9,"l":9.6343,"n":11728,"o":9.73,"t":"2025-09-09T04:00:00Z","v":1604617,"vw":9.808404},{"c":9.82,"h":9.97,"l":9.775,"n":13881,"o":9.84,"t":"2025-09-10T04:00:00Z","v":1729078,"vw":9.854383},{"c":10.09,"h":10.34,"l":9.8512,"n":18874,"o":9.93,"t":"2025-09-11T04:00:00Z","v":2397150,"vw":10.138062},{"c":10,"h":10.105,"l":9.91,"n":24602,"o":10.02,"t":"2025-09-12T04:00:00Z","v":1510096,"vw":10.000297},{"c":9.79,"h":10.04,"l":9.755,"n":12134,"o":10.04,"t":"2025-09-15T04:00:00Z","v":1377950,"vw":9.823518},{"c":9.74,"h":9.865,"l":9.63,"n":13277,"o":9.83,"t":"2025-09-16T04:00:00Z","v":1791207,"vw":9.768821},{"c":9.61,"h":9.84,"l":9.57,"n":14934,"o":9.84,"t":"2025-09-17T04:00:00Z","v":2289575,"vw":9.657314},{"c":9.81,"h":9.825,"l":9.59,"n":11179,"o":9.64,"t":"2025-09-18T04:00:00Z","v":1458081,"vw":9.771223},{"c":9.81,"h":9.91,"l":9.73,"n":10324,"o":9.88,"t":"2025-09-19T04:00:00Z","v":3122494,"vw":9.81613},{"c":10,"h":10.09,"l":9.8,"n":15939,"o":9.83,"t":"2025-09-22T04:00:00Z","v":1885790,"vw":9.9851},{"c":9.84,"h":10.16,"l":9.825,"n":14178,"o":10.09,"t":"2025-09-23T04:00:00Z","v":1603722,"vw":9.926227},{"c":9.71,"h":9.88,"l":9.545,"n":15515,"o":9.801,"t":"2025-09-24T04:00:00Z","v":1532219,"vw":9.692579},{"c":9.6,"h":9.69,"l":9.49,"n":12407,"o":9.68,"t":"2025-09-25T04:00:00Z","v":1405782,"vw":9.572796},{"c":9.75,"h":9.885,"l":9.67,"n":17323,"o":9.72,"t":"2025-09-26T04:00:00Z","v":1785372,"vw":9.75233},{"c":9.87,"h":9.88,"l":9.66,"n":13417,"o":9.72,"t":"2025-09-29T04:00:00Z","v":1298220,"vw":9.808586},{"c":10.01,"h":10.135,"l":9.8,"n":15104,"o":9.87,"t":"2025-09-30T04:00:00Z","v":2635319,"vw":9.996688},{"c":10.38,"h":10.43,"l":9.98,"n":15834,"o":10.01,"t":"2025-10-01T04:00:00Z","v":1734775,"vw":10.280787},{"c":10.4,"h":10.455,"l":10.26,"n":12298,"o":10.33,"t":"2025-10-02T04:00:00Z","v":1213134,"vw":10.386758},{"c":10.39,"h":10.675,"l":10.37,"n":15919,"o":10.4,"t":"2025-10-03T04:00:00Z","v":1836460,"vw":10.454884},{"c":10.55,"h":10.56,"l":10.31,"n":16054,"o":10.4,"t":"2025-10-06T04:00:00Z","v":1781929,"vw":10.496729},{"c":10.36,"h":10.615,"l":10.35,"n":16422,"o":10.55,"t":"2025-10-07T04:00:00Z","v":1862155,"vw":10.418488},{"c":10.48,"h":10.54,"l":10.32,"n":15883,"o":10.4,"t":"2025-10-08T04:00:00Z","v":1617401,"vw":10.464209},{"c":10.29,"h":10.5,"l":10,"n":15793,"o":10.47,"t":"2025-10-09T04:00:00Z","v":1632662,"vw":10.238456},{"c":9.97,"h":10.3,"l":9.95,"n":16951,"o":10.29,"t":"2025-10-10T04:00:00Z","v":1311482,"vw":10.031145},{"c":9.75,"h":10.09,"l":9.685,"n":14673,"o":10,"t":"2025-10-13T04:00:00Z","v":1348986,"vw":9.813003},{"c":9.72,"h":9.8,"l":9.635,"n":11398,"o":9.65,"t":"2025-10-14T04:00:00Z","v":1490293,"vw":9.724598},{"c":9.78,"h":9.87,"l":9.56,"n":12589,"o":9.67,"t":"2025-10-15T04:00:00Z","v":1429508,"vw":9.75098},{"c":9.87,"h":9.98,"l":9.75,"n":15609,"o":9.82,"t":"2025-10-16T04:00:00Z","v":1427085,"vw":9.88889},{"c":9.92,"h":9.93,"l":9.765,"n":13538,"o":9.85,"t":"2025-10-17T04:00:00Z","v":1142010,"vw":9.875216},{"c":10.24,"h":10.28,"l":9.92,"n":10129,"o":9.99,"t":"2025-10-20T04:00:00Z","v":1087515,"vw":10.194869},{"c":10.29,"h":10.4,"l":10.21,"n":11647,"o":10.26,"t":"2025-10-21T04:00:00Z","v":899737,"vw":10.308935},{"c":10.43,"h":10.485,"l":10.21,"n":12153,"o":10.3,"t":"2025-10-22T04:00:00Z","v":1291365,"vw":10.417874},{"c":10.42,"h":10.495,"l":10.32,"n":12249,"o":10.45,"t":"2025-10-23T04:00:00Z","v":1044850,"vw":10.416887},{"c":10.55,"h":10.615,"l":10.45,"n":9038,"o":10.5,"t":"2025-10-24T04:00:00Z","v":833446,"vw":10.550202},{"c":10.25,"h":10.5899,"l":10.2301,"n":12427,"o":10.55,"t":"2025-10-27T04:00:00Z","v":1364714,"vw":10.346524},{"c":10.29,"h":10.445,"l":10.1301,"n":21830,"o":10.23,"t":"2025-10-28T04:00:00Z","v":1589772,"vw":10.268857},{"c":10.43,"h":10.45,"l":10.145,"n":21515,"o":10.29,"t":"2025-10-29T04:00:00Z","v":2537464,"vw":10.314174},{"c":10,"h":10.7,"l":9.99,"n":24320,"o":10.62,"t":"2025-10-30T04:00:00Z","v":2067642,"vw":10.144497},{"c":10.82,"h":10.97,"l":10.0601,"n":25575,"o":10.18,"t":"2025-10-31T04:00:00Z","v":2468056,"vw":10.784891},{"c":11.195,"h":11.2,"l":10.68,"n":19552,"o":10.76,"t":"2025-11-03T05:00:00Z","v":2055584,"vw":11.072197},{"c":11.35,"h":11.4,"l":10.92,"n":22107,"o":10.92,"t":"2025-11-04T05:00:00Z","v":2441218,"vw":11.289783},{"c":11.69,"h":11.735,"l":11.1446,"n":22320,"o":11.29,"t":"2025-11-05T05:00:00Z","v":2340212,"vw":11.600574},{"c":11.66,"h":11.88,"l":11.6046,"n":17412,"o":11.7,"t":"2025-11-06T05:00:00Z","v":3472355,"vw":11.690384},{"c":11.37,"h":11.66,"l":11.2945,"n":14412,"o":11.66,"t":"2025-11-07T05:00:00Z","v":1269785,"vw":11.408406},{"c":11.48,"h":11.62,"l":11.3806,"n":13422,"o":11.44,"t":"2025-11-10T05:00:00Z","v":1904077,"vw":11.507903},{"c":11.95,"h":12.09,"l":11.46,"n":24334,"o":11.55,"t":"2025-11-11T05:00:00Z","v":3211406,"vw":11.862905},{"c":11.9,"h":12.12,"l":11.845,"n":15998,"o":12.03,"t":"2025-11-12T05:00:00Z","v":2007600,"vw":11.935605},{"c":11.52,"h":11.96,"l":11.49,"n":14288,"o":11.84,"t":"2025-11-13T05:00:00Z","v":1385417,"vw":11.625533},{"c":11.64,"h":11.71,"l":11.44,"n":13600,"o":11.53,"t":"2025-11-14T05:00:00Z","v":959353,"vw":11.621744},{"c":11.58,"h":11.91,"l":11.54,"n":17722,"o":11.6,"t":"2025-11-17T05:00:00Z","v":1532475,"vw":11.671332},{"c":11.57,"h":11.71,"l":11.39,"n":11479,"o":11.48,"t":"2025-11-18T05:00:00Z","v":1048023,"vw":11.572767},{"c":11.52,"h":11.62,"l":11.455,"n":11655,"o":11.56,"t":"2025-11-19T05:00:00Z","v":1201636,"vw":11.530626},{"c":11.515,"h":11.75,"l":11.45,"n":16179,"o":11.62,"t":"2025-11-20T05:00:00Z","v":1498675,"vw":11.553081},{"c":11.95,"h":12.05,"l":11.5,"n":19026,"o":11.5,"t":"2025-11-21T05:00:00Z","v":2656921,"vw":11.905207},{"c":12.15,"h":12.27,"l":11.93,"n":21069,"o":11.99,"t":"2025-11-24T05:00:00Z","v":2576121,"vw":12.147169},{"c":12.44,"h":12.4967,"l":12.15,"n":19664,"o":12.21,"t":"2025-11-25T05:00:00Z","v":1671390,"vw":12.392541},{"c":12.52,"h":12.575,"l":12.38,"n":13391,"o":12.45,"t":"2025-11-26T05:00:00Z","v":1000080,"vw":12.496469},{"c":12.52,"h":12.6801,"l":12.41,"n":11605,"o":12.51,"t":"2025-11-28T05:00:00Z","v":1348581,"vw":12.537743},{"c":12.31,"h":12.55,"l":12.29,"n":13437,"o":12.44,"t":"2025-12-01T05:00:00Z","v":1213615,"vw":12.380192},{"c":12,"h":12.37,"l":11.97,"n":20453,"o":12.36,"t":"2025-12-02T05:00:00Z","v":2668100,"vw":12.078493},{"c":12.18,"h":12.3,"l":12.03,"n":16978,"o":12.12,"t":"2025-12-03T05:00:00Z","v":1633884,"vw":12.217732},{"c":11.94,"h":12.22,"l":11.71,"n":20327,"o":12.18,"t":"2025-12-04T05:00:00Z","v":2054728,"vw":11.894252},{"c":12.18,"h":12.215,"l":11.9001,"n":18078,"o":12.01,"t":"2025-12-05T05:00:00Z","v":2363233,"vw":12.099041},{"c":11.87,"h":12.25,"l":11.83,"n":21537,"o":12.195,"t":"2025-12-08T05:00:00Z","v":1787913,"vw":11.946691},{"c":11.97,"h":12.24,"l":11.95,"n":17581,"o":12.11,"t":"2025-12-09T05:00:00Z","v":1733236,"vw":12.016209},{"c":12.21,"h":12.27,"l":11.865,"n":17795,"o":12.05,"t":"2025-12-10T05:00:00Z","v":1974478,"vw":12.101712},{"c":12.25,"h":12.425,"l":12.1725,"n":15710,"o":12.25,"t":"2025-12-11T05:00:00Z","v":2527043,"vw":12.284173},{"c":12.21,"h":12.265,"l":12.12,"n":12083,"o":12.25,"t":"2025-12-12T05:00:00Z","v":1453545,"vw":12.207825},{"c":12.46,"h":12.53,"l":12.23,"n":15239,"o":12.26,"t":"2025-12-15T05:00:00Z","v":1466068,"vw":12.434262},{"c":12.17,"h":12.5186,"l":12.16,"n":16275,"o":12.47,"t":"2025-12-16T05:00:00Z","v":1324790,"vw":12.220163},{"c":12.33,"h":12.41,"l":12.14,"n":18406,"o":12.17,"t":"2025-12-17T05:00:00Z","v":3508624,"vw":12.32377},{"c":12.64,"h":12.715,"l":12.32,"n":19656,"o":12.37,"t":"2025-12-18T05:00:00Z","v":3519008,"vw":12.555271},{"c":12.57,"h":12.82,"l":12.53,"n":16068,"o":12.76,"t":"2025-12-19T05:00:00Z","v":2762340,"vw":12.607313},{"c":12.82,"h":12.84,"l":12.5101,"n":14165,"o":12.645,"t":"2025-12-22T05:00:00Z","v":1438016,"vw":12.744808},{"c":12.84,"h":12.97,"l":12.78,"n":20689,"o":12.79,"t":"2025-12-23T05:00:00Z","v":2220876,"vw":12.857853},{"c":12.87,"h":12.975,"l":12.75,"n":6983,"o":12.84,"t":"2025-12-24T05:00:00Z","v":813479,"vw":12.888519},{"c":12.95,"h":13.01,"l":12.82,"n":11628,"o":12.9,"t":"2025-12-26T05:00:00Z","v":975709,"vw":12.938008},{"c":12.91,"h":12.98,"l":12.81,"n":12466,"o":12.92,"t":"2025-12-29T05:00:00Z","v":1156004,"vw":12.912406},{"c":12.88,"h":12.99,"l":12.86,"n":13228,"o":12.91,"t":"2025-12-30T05:00:00Z","v":1201133,"vw":12.925588},{"c":12.6,"h":12.915,"l":12.59,"n":15080,"o":12.85,"t":"2025-12-31T05:00:00Z","v":1633200,"vw":12.701576},{"c":12.66,"h":12.79,"l":12.375,"n":12888,"o":12.65,"t":"2026-01-02T05:00:00Z","v":1216197,"vw":12.551074},{"c":12.71,"h":12.83,"l":12.3301,"n":18413,"o":12.56,"t":"2026-01-05T05:00:00Z","v":1726267,"vw":12.65703},{"c":12.99,"h":13.25,"l":12.77,"n":16083,"o":12.77,"t":"2026-01-06T05:00:00Z","v":1500437,"vw":13.022108},{"c":13.26,"h":13.37,"l":13.1481,"n":15535,"o":13.18,"t":"2026-01-07T05:00:00Z","v":1515336,"vw":13.27563},{"c":13.2,"h":13.485,"l":13.19,"n":14461,"o":13.29,"t":"2026-01-08T05:00:00Z","v":1219977,"vw":13.293874},{"c":12.96,"h":13.3108,"l":12.93,"n":16714,"o":13.192,"t":"2026-01-09T05:00:00Z","v":1511878,"vw":13.041728},{"c":12.98,"h":13.07,"l":12.94,"n":15153,"o":12.99,"t":"2026-01-12T05:00:00Z","v":1507479,"vw":12.985445},{"c":12.97,"h":13.03,"l":12.66,"n":19859,"o":12.95,"t":"2026-01-13T05:00:00Z","v":2219055,"vw":12.858164},{"c":13.25,"h":13.335,"l":12.88,"n":14944,"o":12.95,"t":"2026-01-14T05:00:00Z","v":1561831,"vw":13.187722},{"c":13.19,"h":13.245,"l":12.9,"n":14118,"o":13.2,"t":"2026-01-15T05:00:00Z","v":1328412,"vw":13.121948},{"c":13.41,"h":13.47,"l":13.09,"n":17822,"o":13.2,"t":"2026-01-16T05:00:00Z","v":2253664,"vw":13.342158},{"c":13.33,"h":13.555,"l":13.08,"n":13032,"o":13.15,"t":"2026-01-20T05:00:00Z","v":1103027,"vw":13.342108},{"c":13.71,"h":13.73,"l":13.35,"n":12554,"o":13.37,"t":"2026-01-21T05:00:00Z","v":1323719,"vw":13.631038},{"c":13.58,"h":13.75,"l":13.54,"n":11679,"o":13.75,"t":"2026-01-22T05:00:00Z","v":898816,"vw":13.613627},{"c":13.39,"h":13.58,"l":13.3046,"n":10196,"o":13.5,"t":"2026-01-23T05:00:00Z","v":864092,"vw":13.409777},{"c":13.57,"h":13.65,"l":13.34,"n":13507,"o":13.36,"t":"2026-01-26T05:00:00Z","v":1099703,"vw":13.546019},{"c":13.83,"h":13.99,"l":13.535,"n":22752,"o":13.54,"t":"2026-01-27T05:00:00Z","v":2232617,"vw":13.81502},{"c":13.95,"h":14.66,"l":13.75,"n":77060,"o":14.43,"t":"2026-01-28T05:00:00Z","v":9386352,"vw":14.016295},{"c":14.11,"h":15,"l":13.96,"n":65666,"o":13.99,"t":"2026-01-29T05:00:00Z","v":33034240,"vw":14.117461},{"c":13.68,"h":14.03,"l":13.635,"n":34922,"o":14.03,"t":"2026-01-30T05:00:00Z","v":4462096,"vw":13.760191},{"c":14.19,"h":14.295,"l":13.64,"n":26620,"o":13.64,"t":"2026-02-02T05:00:00Z","v":2912736,"vw":14.156035},{"c":14.25,"h":14.415,"l":14,"n":24931,"o":14.2,"t":"2026-02-03T05:00:00Z","v":2676695,"vw":14.202462},{"c":14.43,"h":14.61,"l":14.38,"n":25162,"o":14.4,"t":"2026-02-04T05:00:00Z","v":2364636,"vw":14.47651},{"c":14.77,"h":14.78,"l":14.36,"n":22270,"o":14.39,"t":"2026-02-05T05:00:00Z","v":1794063,"vw":14.69397},{"c":14.52,"h":14.985,"l":14.49,"n":24504,"o":14.89,"t":"2026-02-06T05:00:00Z","v":3191353,"vw":14.659466},{"c":14.52,"h":14.6877,"l":14.3315,"n":14590,"o":14.64,"t":"2026-02-09T05:00:00Z","v":1534711,"vw":14.49508},{"c":14.76,"h":14.8,"l":14.32,"n":19304,"o":14.53,"t":"2026-02-10T05:00:00Z","v":1572896,"vw":14.680233},{"c":14.7,"h":14.99,"l":14.58,"n":18743,"o":14.84,"t":"2026-02-11T05:00:00Z","v":1550372,"vw":14.736098},{"c":14.63,"h":14.83,"l":14.55,"n":15694,"o":14.83,"t":"2026-02-12T05:00:00Z","v":1265768,"vw":14.661859},{"c":14.82,"h":14.99,"l":14.57,"n":15622,"o":14.65,"t":"2026-02-13T05:00:00Z","v":1920202,"vw":14.850302},{"c":15.19,"h":15.42,"l":14.85,"n":24553,"o":14.9,"t":"2026-02-17T05:00:00Z","v":2701752,"vw":15.213899},{"c":14.85,"h":15.2,"l":14.77,"n":20665,"o":15.14,"t":"2026-02-18T05:00:00Z","v":1509554,"vw":14.887978},{"c":14.6,"h":14.9,"l":14.57,"n":20288,"o":14.84,"t":"2026-02-19T05:00:00Z","v":2289227,"vw":14.669751},{"c":14.5,"h":14.665,"l":14.42,"n":19165,"o":14.6,"t":"2026-02-20T05:00:00Z","v":1527145,"vw":14.514224},{"c":14.42,"h":14.65,"l":14.29,"n":14763,"o":14.55,"t":"2026-02-23T05:00:00Z","v":1247079,"vw":14.417078},{"c":14.66,"h":14.72,"l":14.41,"n":14501,"o":14.47,"t":"2026-02-24T05:00:00Z","v":1004085,"vw":14.649615},{"c":14.58,"h":14.84,"l":14.5101,"n":19186,"o":14.68,"t":"2026-02-25T05:00:00Z","v":1545450,"vw":14.637059},{"c":14.49,"h":14.66,"l":14.305,"n":19767,"o":14.58,"t":"2026-02-26T05:00:00Z","v":2051031,"vw":14.456747},{"c":13.81,"h":14.665,"l":13.515,"n":36102,"o":14.23,"t":"2026-02-27T05:00:00Z","v":4067386,"vw":13.919477},{"c":13.77,"h":13.98,"l":13.29,"n":26149,"o":13.87,"t":"2026-03-02T05:00:00Z","v":2178936,"vw":13.626904},{"c":13.31,"h":13.475,"l":13.08,"n":26084,"o":13.42,"t":"2026-03-03T05:00:00Z","v":2815256,"vw":13.316345},{"c":13.3,"h":13.475,"l":13.2,"n":21994,"o":13.42,"t":"2026-03-04T05:00:00Z","v":2302588,"vw":13.341766},{"c":13.26,"h":13.29,"l":13,"n":22384,"o":13.11,"t":"2026-03-05T05:00:00Z","v":2444526,"vw":13.230221},{"c":13.24,"h":13.28,"l":12.9,"n":20789,"o":13.08,"t":"2026-03-06T05:00:00Z","v":1550769,"vw":13.190141},{"c":13.25,"h":13.29,"l":12.84,"n":21430,"o":13.22,"t":"2026-03-09T04:00:00Z","v":1494004,"vw":13.131408},{"c":13.35,"h":13.6,"l":13.21,"n":25977,"o":13.21,"t":"2026-03-10T04:00:00Z","v":1763177,"vw":13.403999},{"c":12.71,"h":13.225,"l":12.535,"n":28719,"o":13.17,"t":"2026-03-11T04:00:00Z","v":3767621,"vw":12.771486},{"c":12.115,"h":12.5,"l":11.96,"n":33271,"o":12.4,"t":"2026-03-12T04:00:00Z","v":3107752,"vw":12.093276},{"c":11.83,"h":12.47,"l":11.75,"n":29683,"o":12.26,"t":"2026-03-13T04:00:00Z","v":2888922,"vw":11.940453},{"c":11.94,"h":12.23,"l":11.93,"n":23969,"o":12.05,"t":"2026-03-16T04:00:00Z","v":1976924,"vw":11.991817},{"c":12.43,"h":12.45,"l":12.025,"n":27098,"o":12.08,"t":"2026-03-17T04:00:00Z","v":2563031,"vw":12.295606},{"c":12.39,"h":12.54,"l":12.2176,"n":25049,"o":12.35,"t":"2026-03-18T04:00:00Z","v":1958269,"vw":12.411776},{"c":12.34,"h":12.485,"l":12.08,"n":18557,"o":12.23,"t":"2026-03-19T04:00:00Z","v":1417662,"vw":12.342615},{"c":11.83,"h":12.43,"l":11.75,"n":19280,"o":12.34,"t":"2026-03-20T04:00:00Z","v":5614602,"vw":11.850603},{"c":11.92,"h":12.26,"l":11.885,"n":18996,"o":12.14,"t":"2026-03-23T04:00:00Z","v":1608531,"vw":11.951422},{"c":12.07,"h":12.13,"l":11.71,"n":14209,"o":11.77,"t":"2026-03-24T04:00:00Z","v":3890788,"vw":12.020394},{"c":12.26,"h":12.37,"l":12.15,"n":12732,"o":12.23,"t":"2026-03-25T04:00:00Z","v":1792034,"vw":12.256258},{"c":12.06,"h":12.26,"l":12,"n":12255,"o":12.14,"t":"2026-03-26T04:00:00Z","v":897631,"vw":12.099278},{"c":11.85,"h":12.11,"l":11.83,"n":14328,"o":12.01,"t":"2026-03-27T04:00:00Z","v":1146126,"vw":11.90869},{"c":11.95,"h":11.99,"l":11.835,"n":16105,"o":11.97,"t":"2026-03-30T04:00:00Z","v":1002567,"vw":11.936332},{"c":12.43,"h":12.43,"l":12.05,"n":17216,"o":12.06,"t":"2026-03-31T04:00:00Z","v":1783386,"vw":12.381997},{"c":12.71,"h":12.725,"l":12.5025,"n":18918,"o":12.55,"t":"2026-04-01T04:00:00Z","v":1808874,"vw":12.681149},{"c":12.48,"h":12.67,"l":12.28,"n":19285,"o":12.39,"t":"2026-04-02T04:00:00Z","v":1351388,"vw":12.492824},{"c":12.35,"h":12.49,"l":12.25,"n":15794,"o":12.35,"t":"2026-04-06T04:00:00Z","v":983170,"vw":12.362946},{"c":12.32,"h":12.405,"l":12.01,"n":25758,"o":12.26,"t":"2026-04-07T04:00:00Z","v":1534961,"vw":12.268772},{"c":12.71,"h":12.7787,"l":12.56,"n":17229,"o":12.655,"t":"2026-04-08T04:00:00Z","v":1937553,"vw":12.700156},{"c":12.8,"h":12.94,"l":12.515,"n":15516,"o":12.6,"t":"2026-04-09T04:00:00Z","v":1033987,"vw":12.77827},{"c":12.54,"h":12.8766,"l":12.4,"n":21716,"o":12.84,"t":"2026-04-10T04:00:00Z","v":1472377,"vw":12.564611},{"c":12.83,"h":12.865,"l":12.3,"n":17979,"o":12.33,"t":"2026-04-13T04:00:00Z","v":1503985,"vw":12.695533},{"c":13.12,"h":13.2199,"l":12.8196,"n":17155,"o":12.83,"t":"2026-04-14T04:00:00Z","v":1056656,"vw":13.120694},{"c":13.05,"h":13.18,"l":12.9,"n":11080,"o":13.1,"t":"2026-04-15T04:00:00Z","v":1346155,"vw":13.026874},{"c":13.09,"h":13.17,"l":12.86,"n":14715,"o":13,"t":"2026-04-16T04:00:00Z","v":1306909,"vw":13.03083},{"c":13.91,"h":13.92,"l":13.34,"n":22012,"o":13.47,"t":"2026-04-17T04:00:00Z","v":1854600,"vw":13.815846},{"c":13.26,"h":13.92,"l":13.1,"n":19527,"o":13.89,"t":"2026-04-20T04:00:00Z","v":1636829,"vw":13.410332},{"c":13.02,"h":13.36,"l":12.955,"n":19459,"o":13.27,"t":"2026-04-21T04:00:00Z","v":1083180,"vw":13.0698},{"c":12.82,"h":13.85,"l":12.73,"n":38005,"o":13.27,"t":"2026-04-22T04:00:00Z","v":3251747,"vw":13.094968},{"c":12.65,"h":12.965,"l":12.48,"n":22082,"o":12.82,"t":"2026-04-23T04:00:00Z","v":1883493,"vw":12.669336},{"c":12.52,"h":12.67,"l":12.345,"n":23224,"o":12.58,"t":"2026-04-24T04:00:00Z","v":1833945,"vw":12.480628},{"c":12.57,"h":13.03,"l":12.515,"n":22037,"o":12.57,"t":"2026-04-27T04:00:00Z","v":1562847,"vw":12.657119},{"c":12.735,"h":12.88,"l":12.515,"n":14851,"o":12.69,"t":"2026-04-28T04:00:00Z","v":1078211,"vw":12.676871},{"c":12.8,"h":12.845,"l":12.55,"n":20750,"o":12.58,"t":"2026-04-29T04:00:00Z","v":2031818,"vw":12.776328},{"c":12.87,"h":12.975,"l":12.72,"n":17062,"o":12.8,"t":"2026-04-30T04:00:00Z","v":2006796,"vw":12.873739},{"c":12.83,"h":12.95,"l":12.375,"n":16004,"o":12.8,"t":"2026-05-01T04:00:00Z","v":1399260,"vw":12.793645},{"c":13.11,"h":13.33,"l":12.65,"n":18078,"o":12.72,"t":"2026-05-04T04:00:00Z","v":1386060,"vw":13.129381},{"c":13.41,"h":13.46,"l":13.08,"n":13776,"o":13.08,"t":"2026-05-05T04:00:00Z","v":1283585,"vw":13.352385},{"c":13.62,"h":13.7,"l":13.45,"n":15802,"o":13.6,"t":"2026-05-06T04:00:00Z","v":1302708,"vw":13.621821},{"c":13.72,"h":13.84,"l":13.505,"n":18202,"o":13.69,"t":"2026-05-07T04:00:00Z","v":2009781,"vw":13.680961},{"c":13.2,"h":13.81,"l":13.122,"n":17972,"o":13.62,"t":"2026-05-08T04:00:00Z","v":1520025,"vw":13.286466},{"c":12.78,"h":13.26,"l":12.74,"n":18223,"o":13.15,"t":"2026-05-11T04:00:00Z","v":1637677,"vw":12.865999},{"c":12.6,"h":12.82,"l":12.54,"n":15768,"o":12.78,"t":"2026-05-12T04:00:00Z","v":1266493,"vw":12.636967},{"c":12.39,"h":12.645,"l":12.34,"n":14273,"o":12.52,"t":"2026-05-13T04:00:00Z","v":1458306,"vw":12.472516},{"c":12.23,"h":12.51,"l":12.185,"n":21065,"o":12.47,"t":"2026-05-14T04:00:00Z","v":1880018,"vw":12.284084},{"c":11.93,"h":12.201,"l":11.88,"n":16054,"o":12.12,"t":"2026-05-15T04:00:00Z","v":1332006,"vw":11.974278},{"c":11.92,"h":12.2254,"l":11.865,"n":12268,"o":12,"t":"2026-05-18T04:00:00Z","v":1316237,"vw":11.935594},{"c":11.81,"h":12.04,"l":11.76,"n":16426,"o":11.9,"t":"2026-05-19T04:00:00Z","v":1387150,"vw":11.83896},{"c":12.23,"h":12.28,"l":11.8307,"n":18785,"o":11.97,"t":"2026-05-20T04:00:00Z","v":1624174,"vw":12.190912},{"c":12.42,"h":12.45,"l":11.945,"n":17731,"o":12.14,"t":"2026-05-21T04:00:00Z","v":1653633,"vw":12.32476},{"c":12.42,"h":12.53,"l":12.335,"n":10389,"o":12.46,"t":"2026-05-22T04:00:00Z","v":953608,"vw":12.418738},{"c":12.79,"h":12.81,"l":12.54,"n":26531,"o":12.54,"t":"2026-05-26T04:00:00Z","v":2126234,"vw":12.7196},{"c":12.78,"h":13.06,"l":12.77,"n":21074,"o":12.86,"t":"2026-05-27T04:00:00Z","v":1526228,"vw":12.852928},{"c":12.95,"h":13.03,"l":12.685,"n":25557,"o":12.78,"t":"2026-05-28T04:00:00Z","v":2038172,"vw":12.932816},{"c":13.17,"h":13.21,"l":12.8277,"n":22654,"o":12.97,"t":"2026-05-29T04:00:00Z","v":2188231,"vw":13.121698},{"c":12.9,"h":13.15,"l":12.77,"n":21145,"o":13.06,"t":"2026-06-01T04:00:00Z","v":1401359,"vw":12.88445},{"c":12.65,"h":12.83,"l":12.52,"n":19829,"o":12.81,"t":"2026-06-02T04:00:00Z","v":2074010,"vw":12.651781},{"c":12.875,"h":12.895,"l":12.49,"n":15440,"o":12.57,"t":"2026-06-03T04:00:00Z","v":1204575,"vw":12.736328},{"c":13.52,"h":13.685,"l":13,"n":20334,"o":13,"t":"2026-06-04T04:00:00Z","v":1743203,"vw":13.471001},{"c":13.75,"h":13.88,"l":13.55,"n":18678,"o":13.58,"t":"2026-06-05T04:00:00Z","v":1295293,"vw":13.776031},{"c":13.71,"h":13.96,"l":13.7,"n":18497,"o":13.78,"t":"2026-06-08T04:00:00Z","v":1445934,"vw":13.749568},{"c":14.69,"h":14.74,"l":13.7901,"n":22519,"o":13.9,"t":"2026-06-09T04:00:00Z","v":2419767,"vw":14.489613},{"c":15.32,"h":15.64,"l":14.655,"n":32536,"o":14.72,"t":"2026-06-10T04:00:00Z","v":3414936,"vw":15.353337},{"c":16.34,"h":16.345,"l":15.33,"n":26708,"o":15.47,"t":"2026-06-11T04:00:00Z","v":3073483,"vw":15.956226},{"c":16.2,"h":16.61,"l":16.18,"n":24441,"o":16.48,"t":"2026-06-12T04:00:00Z","v":2331535,"vw":16.345428},{"c":16.24,"h":16.36,"l":15.73,"n":22458,"o":16.11,"t":"2026-06-15T04:00:00Z","v":2370285,"vw":16.153518},{"c":16.25,"h":16.34,"l":16.01,"n":21770,"o":16.3,"t":"2026-06-16T04:00:00Z","v":1790803,"vw":16.178789},{"c":16.28,"h":16.55,"l":16.185,"n":21285,"o":16.25,"t":"2026-06-17T04:00:00Z","v":1572751,"vw":16.33259},{"c":16.21,"h":16.61,"l":15.7312,"n":19443,"o":16.47,"t":"2026-06-18T04:00:00Z","v":2874960,"vw":16.199469},{"c":16.11,"h":16.4,"l":16.015,"n":21226,"o":16.21,"t":"2026-06-22T04:00:00Z","v":1794312,"vw":16.142505},{"c":16.66,"h":16.73,"l":15.93,"n":22094,"o":16,"t":"2026-06-23T04:00:00Z","v":1826256,"vw":16.575124},{"c":17.27,"h":17.4,"l":16.81,"n":26308,"o":16.81,"t":"2026-06-24T04:00:00Z","v":2052993,"vw":17.254554},{"c":17.32,"h":17.775,"l":17.21,"n":24237,"o":17.39,"t":"2026-06-25T04:00:00Z","v":2468259,"vw":17.453981},{"c":17.23,"h":17.86,"l":17.12,"n":20910,"o":17.275,"t":"2026-06-26T04:00:00Z","v":8248971,"vw":17.257159},{"c":17.29,"h":17.435,"l":16.87,"n":28190,"o":17.11,"t":"2026-06-29T04:00:00Z","v":2514791,"vw":17.173444},{"c":17.31,"h":17.49,"l":17.17,"n":22559,"o":17.3,"t":"2026-06-30T04:00:00Z","v":2258598,"vw":17.323504},{"c":16.97,"h":17.46,"l":16.725,"n":23734,"o":17.32,"t":"2026-07-01T04:00:00Z","v":1705281,"vw":16.929226},{"c":17.15,"h":17.33,"l":16.96,"n":18353,"o":17.06,"t":"2026-07-02T04:00:00Z","v":1545025,"vw":17.116315},{"c":16.92,"h":17.36,"l":16.92,"n":19113,"o":17.15,"t":"2026-07-06T04:00:00Z","v":1685755,"vw":17.112974},{"c":17.05,"h":17.42,"l":16.875,"n":23255,"o":17.21,"t":"2026-07-07T04:00:00Z","v":1816032,"vw":17.113414},{"c":16.96,"h":17.03,"l":16.45,"n":22989,"o":16.93,"t":"2026-07-08T04:00:00Z","v":1752364,"vw":16.817127},{"c":17.02,"h":17.185,"l":16.76,"n":16556,"o":17.02,"t":"2026-07-09T04:00:00Z","v":1553801,"vw":16.989714},{"c":17.01,"h":17.155,"l":16.69,"n":20822,"o":16.91,"t":"2026-07-10T04:00:00Z","v":1733395,"vw":16.991837},{"c":17.18,"h":17.345,"l":16.82,"n":26511,"o":16.85,"t":"2026-07-13T04:00:00Z","v":3009948,"vw":17.140501},{"c":16.69,"h":17.26,"l":16.58,"n":18060,"o":17.21,"t":"2026-07-14T04:00:00Z","v":1519322,"vw":16.742022},{"c":17.2,"h":17.295,"l":16.7,"n":23172,"o":16.88,"t":"2026-07-15T04:00:00Z","v":1975218,"vw":17.16532},{"c":18.04,"h":18.08,"l":17.16,"n":26678,"o":17.53,"t":"2026-07-16T04:00:00Z","v":2322030,"vw":17.944807},{"c":17.85,"h":18.39,"l":17.82,"n":21337,"o":17.8605,"t":"2026-07-17T04:00:00Z","v":2118268,"vw":18.002893},{"c":17.5,"h":18.1485,"l":17.445,"n":18945,"o":17.86,"t":"2026-07-20T04:00:00Z","v":1222971,"vw":17.616885},{"c":18.1,"h":18.18,"l":17.445,"n":25513,"o":17.54,"t":"2026-07-21T04:00:00Z","v":2210417,"vw":18.001226},{"c":17.75,"h":18.2,"l":17.675,"n":16360,"o":18.11,"t":"2026-07-22T04:00:00Z","v":1279045,"vw":17.845345},{"c":17.97,"h":18.04,"l":17.5,"n":20179,"o":17.56,"t":"2026-07-23T04:00:00Z","v":2423858,"vw":17.904373},{"c":17.92,"h":18.19,"l":17.825,"n":13768,"o":18.08,"t":"2026-07-24T04:00:00Z","v":1156032,"vw":17.931136},{"c":18.09,"h":18.19,"l":17.895,"n":14036,"o":18.06,"t":"2026-07-27T04:00:00Z","v":1190423,"vw":18.050171},{"c":18.76,"h":18.81,"l":18.25,"n":20876,"o":18.59,"t":"2026-07-28T04:00:00Z","v":1763959,"vw":18.593533},{"c":19.1,"h":19.26,"l":18.8,"n":25103,"o":18.84,"t":"2026-07-29T04:00:00Z","v":1969159,"vw":19.036812},{"c":18.5,"h":18.64,"l":17.65,"n":30504,"o":18.52,"t":"2026-07-30T04:00:00Z","v":2496878,"vw":18.247571},{"c":18.32,"h":18.43,"l":17.92,"n":24911,"o":18.17,"t":"2026-07-31T04:00:00Z","v":2011806,"vw":18.172633},{"c":18.85,"h":18.95,"l":18.44,"n":27218,"o":18.44,"t":"2026-08-03T04:00:00Z","v":2486386,"vw":18.784525},{"c":18.48,"h":19.15,"l":18.21,"n":27573,"o":19.01,"t":"2026-08-04T04:00:00Z","v":2127105,"vw":18.471654},{"c":18.46,"h":18.9883,"l":18.44,"n":20849,"o":18.775,"t":"2026-08-05T04:00:00Z","v":1865149,"vw":18.553101},{"c":18.07,"h":18.81,"l":17.93,"n":20265,"o":18.7,"t":"2026-08-06T04:00:00Z","v":1403856,"vw":18.111718},{"c":18.14,"h":18.215,"l":17.93,"n":16664,"o":18.15,"t":"2026-08-07T04:00:00Z","v":1089729,"vw":18.093002},{"c":17.88,"h":18.195,"l":17.735,"n":20318,"o":18.03,"t":"2026-08-10T04:00:00Z","v":1350272,"vw":17.958279},{"c":17.1,"h":18,"l":17.07,"n":26361,"o":17.83,"t":"2026-08-11T04:00:00Z","v":2253410,"vw":17.284129},{"c":17.66,"h":17.67,"l":16.77,"n":30257,"o":17.1,"t":"2026-08-12T04:00:00Z","v":2929029,"vw":17.488078},{"c":17.27,"h":17.885,"l":17.26,"n":25059,"o":17.69,"t":"2026-08-13T04:00:00Z","v":2233574,"vw":17.552721},{"c":18.15,"h":18.17,"l":16.87,"n":21006,"o":17.07,"t":"2026-08-14T04:00:00Z","v":2004094,"vw":17.828202},{"c":18.42,"h":18.44,"l":17.92,"n":23351,"o":18.01,"t":"2026-08-17T04:00:00Z","v":1622381,"vw":18.271526},{"c":18.19,"h":18.76,"l":18.02,"n":24891,"o":18.45,"t":"2026-08-18T04:00:00Z","v":2022940,"vw":18.402214},{"c":18.11,"h":18.58,"l":17.95,"n":19454,"o":18.51,"t":"2026-08-19T04:00:00Z","v":1466770,"vw":18.15872},{"c":17.9,"h":18.025,"l":17.7338,"n":15138,"o":17.87,"t":"2026-08-20T04:00:00Z","v":1244521,"vw":17.883043},{"c":17.91,"h":18.12,"l":17.77,"n":16837,"o":17.99,"t":"2026-08-21T04:00:00Z","v":1364174,"vw":17.969599},{"c":17.78,"h":17.92,"l":17.6101,"n":20196,"o":17.81,"t":"2026-08-24T04:00:00Z","v":1787326,"vw":17.790184},{"c":17.92,"h":17.96,"l":17.61,"n":17569,"o":17.78,"t":"2026-08-25T04:00:00Z","v":1140902,"vw":17.806988},{"c":17.99,"h":18.12,"l":17.85,"n":15444,"o":18,"t":"2026-08-26T04:00:00Z","v":1203736,"vw":17.989001},{"c":18.01,"h":18.11,"l":17.6,"n":17986,"o":17.82,"t":"2026-08-27T04:00:00Z","v":1099289,"vw":17.968506},{"c":17.54,"h":18.1,"l":17.47,"n":17404,"o":18.04,"t":"2026-08-28T04:00:00Z","v":1150940,"vw":17.597859},{"c":17.47,"h":17.615,"l":17.175,"n":19586,"o":17.46,"t":"2026-08-31T04:00:00Z","v":1742063,"vw":17.462812},{"c":17.68,"h":17.99,"l":17.4,"n":17285,"o":17.57,"t":"2026-09-01T04:00:00Z","v":1363266,"vw":17.651368},{"c":18.06,"h":18.32,"l":17.61,"n":22117,"o":17.9,"t":"2026-09-02T04:00:00Z","v":2600369,"vw":18.061362},{"c":17.87,"h":18.26,"l":17.735,"n":26856,"o":18.25,"t":"2026-09-03T04:00:00Z","v":2749375,"vw":17.92416},{"c":17.44,"h":17.705,"l":17.37,"n":18294,"o":17.57,"t":"2026-09-04T04:00:00Z","v":1438747,"vw":17.484917},{"c":17.05,"h":17.395,"l":16.98,"n":25040,"o":17.27,"t":"2026-09-08T04:00:00Z","v":2037658,"vw":17.091143},{"c":17.25,"h":17.36,"l":17.08,"n":21166,"o":17.27,"t":"2026-09-09T04:00:00Z","v":1469722,"vw":17.212309},{"c":16.87,"h":17.3094,"l":16.825,"n":18927,"o":17.22,"t":"2026-09-10T04:00:00Z","v":1034673,"vw":16.923635},{"c":17.01,"h":17.11,"l":16.73,"n":18536,"o":17,"t":"2026-09-11T04:00:00Z","v":1151318,"vw":16.965233},{"c":17.22,"h":17.3,"l":16.98,"n":18067,"o":17.11,"t":"2026-09-14T04:00:00Z","v":1592256,"vw":17.183106},{"c":16.65,"h":17.25,"l":16.58,"n":21144,"o":17.22,"t":"2026-09-15T04:00:00Z","v":1793560,"vw":16.73069},{"c":18.08,"h":18.2999,"l":16.56,"n":48400,"o":16.65,"t":"2026-09-16T04:00:00Z","v":5118438,"vw":17.982849},{"c":18.28,"h":19.18,"l":18.12,"n":34938,"o":18.56,"t":"2026-09-17T04:00:00Z","v":2809735,"vw":18.422512},{"c":18.71,"h":18.81,"l":18.06,"n":30147,"o":18.12,"t":"2026-09-18T04:00:00Z","v":6615522,"vw":18.603185},{"c":20.16,"h":21.175,"l":18.775,"n":48453,"o":18.96,"t":"2026-09-21T04:00:00Z","v":5884796,"vw":20.326552},{"c":19.5,"h":20.01,"l":19.14,"n":31024,"o":20,"t":"2026-09-22T04:00:00Z","v":2479930,"vw":19.527656},{"c":19.33,"h":20.17,"l":18.735,"n":33374,"o":19.7,"t":"2026-09-23T04:00:00Z","v":3572985,"vw":19.205999},{"c":19.805,"h":19.86,"l":19.19,"n":25509,"o":19.29,"t":"2026-09-24T04:00:00Z","v":1702610,"vw":19.653109},{"c":19.77,"h":20,"l":19.3305,"n":29689,"o":20,"t":"2026-09-25T04:00:00Z","v":2880013,"vw":19.717258},{"c":20.5,"h":20.625,"l":19.425,"n":29142,"o":19.55,"t":"2026-09-28T04:00:00Z","v":2985887,"vw":20.350142},{"c":20.2,"h":20.78,"l":20.06,"n":29771,"o":20.43,"t":"2026-09-29T04:00:00Z","v":2847657,"vw":20.230038},{"c":20.14,"h":20.4999,"l":19.98,"n":35509,"o":20.29,"t":"2026-09-30T04:00:00Z","v":4105030,"vw":20.230608},{"c":20.07,"h":20.26,"l":19.61,"n":29861,"o":20.13,"t":"2026-10-01T04:00:00Z","v":3936499,"vw":20.0048},{"c":20.3,"h":20.54,"l":19.995,"n":28156,"o":20.19,"t":"2026-10-02T04:00:00Z","v":2815801,"vw":20.225549},{"c":20.35,"h":20.59,"l":20.23,"n":26596,"o":20.43,"t":"2026-10-05T04:00:00Z","v":3909194,"vw":20.392476},{"c":20.295,"h":20.6,"l":20,"n":26075,"o":20.53,"t":"2026-10-06T04:00:00Z","v":3591709,"vw":20.321134},{"c":19.65,"h":20.53,"l":19.53,"n":28820,"o":20.24,"t":"2026-10-07T04:00:00Z","v":4663434,"vw":19.951724},{"c":19.65,"h":19.715,"l":18.97,"n":26754,"o":19.65,"t":"2026-10-08T04:00:00Z","v":3242026,"vw":19.375861},{"c":19.91,"h":19.93,"l":19.5265,"n":14143,"o":19.59,"t":"2026-10-09T04:00:00Z","v":2087423,"vw":19.834604},{"c":20.03,"h":20.28,"l":19.86,"n":19864,"o":20.04,"t":"2026-10-12T04:00:00Z","v":4588306,"vw":20.025646},{"c":19.57,"h":20.15,"l":19.45,"n":20366,"o":20.045,"t":"2026-10-13T04:00:00Z","v":5001387,"vw":19.682591},{"c":18.9,"h":19.93,"l":18.855,"n":29210,"o":19.49,"t":"2026-10-14T04:00:00Z","v":3964029,"vw":19.182109},{"c":19.25,"h":19.78,"l":18.785,"n":32270,"o":18.96,"t":"2026-10-15T04:00:00Z","v":4449638,"vw":19.373543},{"c":19.18,"h":19.385,"l":18.94,"n":21965,"o":19.28,"t":"2026-10-16T04:00:00Z","v":2429268,"vw":19.14665},{"c":19.36,"h":19.445,"l":18.95,"n":23185,"o":19.1,"t":"2026-10-19T04:00:00Z","v":2098812,"vw":19.300898},{"c":19.84,"h":19.91,"l":19.31,"n":21791,"o":19.51,"t":"2026-10-20T04:00:00Z","v":6819545,"vw":19.71753},{"c":20.2,"h":20.3,"l":19.7302,"n":22419,"o":19.9,"t":"2026-10-21T04:00:00Z","v":4660328,"vw":20.151237},{"c":20.41,"h":20.44,"l":20.205,"n":1467,"o":20.32,"t":"2026-10-22T04:00:00Z","v":101405,"vw":20.337619}],"volatilityBars":[{"c":17.85,"h":17.85,"l":17.85,"n":4,"o":17.85,"t":"2026-09-21T08:00:00Z","v":889,"vw":17.85},{"c":18.71,"h":18.71,"l":18.67,"n":3,"o":18.67,"t":"2026-09-21T10:00:00Z","v":1000,"vw":18.699011},{"c":18.8,"h":18.8,"l":18.7,"n":11,"o":18.71,"t":"2026-09-21T11:00:00Z","v":855,"vw":18.734925},{"c":18.75,"h":18.77,"l":18.75,"n":2,"o":18.77,"t":"2026-09-21T11:45:00Z","v":800,"vw":18.75625},{"c":18.75,"h":18.77,"l":18.75,"n":2,"o":18.77,"t":"2026-09-21T12:00:00Z","v":1000,"vw":18.755},{"c":18.76,"h":18.76,"l":18.76,"n":4,"o":18.76,"t":"2026-09-21T12:15:00Z","v":351,"vw":18.76},{"c":18.99,"h":19,"l":18.85,"n":21,"o":18.88,"t":"2026-09-21T13:15:00Z","v":7141,"vw":18.924521},{"c":19.65,"h":19.73,"l":18.775,"n":2886,"o":18.96,"t":"2026-09-21T13:30:00Z","v":352545,"vw":19.178356},{"c":19.96,"h":19.965,"l":19.59,"n":1890,"o":19.6586,"t":"2026-09-21T13:45:00Z","v":170232,"vw":19.744821},{"c":19.825,"h":20.1,"l":19.81,"n":2233,"o":19.965,"t":"2026-09-21T14:00:00Z","v":392199,"vw":19.976692},{"c":19.885,"h":19.91,"l":19.7,"n":1308,"o":19.85,"t":"2026-09-21T14:15:00Z","v":91198,"vw":19.802613},{"c":20.2901,"h":20.44,"l":19.86,"n":2284,"o":19.885,"t":"2026-09-21T14:30:00Z","v":430053,"vw":20.126886},{"c":20.195,"h":20.3752,"l":20.195,"n":1534,"o":20.295,"t":"2026-09-21T14:45:00Z","v":135438,"vw":20.312813},{"c":20.4441,"h":20.455,"l":20.1601,"n":1230,"o":20.19,"t":"2026-09-21T15:00:00Z","v":112983,"vw":20.298089},{"c":20.615,"h":20.79,"l":20.43,"n":2219,"o":20.43,"t":"2026-09-21T15:15:00Z","v":318711,"vw":20.668378},{"c":20.5599,"h":20.7,"l":20.55,"n":1396,"o":20.62,"t":"2026-09-21T15:30:00Z","v":184556,"vw":20.626839},{"c":20.715,"h":20.715,"l":20.5501,"n":1140,"o":20.56,"t":"2026-09-21T15:45:00Z","v":85401,"vw":20.627821},{"c":21.125,"h":21.175,"l":20.695,"n":2239,"o":20.7,"t":"2026-09-21T16:00:00Z","v":208652,"vw":20.931528},{"c":21.0304,"h":21.145,"l":21.0304,"n":2022,"o":21.1308,"t":"2026-09-21T16:15:00Z","v":185862,"vw":21.091344},{"c":20.92,"h":21.09,"l":20.91,"n":1351,"o":21.04,"t":"2026-09-21T16:30:00Z","v":159021,"vw":21.006511},{"c":20.565,"h":21,"l":20.53,"n":2190,"o":20.92,"t":"2026-09-21T16:45:00Z","v":264825,"vw":20.783151},{"c":20.69,"h":20.69,"l":20.5,"n":1277,"o":20.5587,"t":"2026-09-21T17:00:00Z","v":86904,"vw":20.566482},{"c":20.725,"h":20.78,"l":20.645,"n":1180,"o":20.69,"t":"2026-09-21T17:15:00Z","v":105111,"vw":20.699994},{"c":20.69,"h":20.8,"l":20.635,"n":1072,"o":20.725,"t":"2026-09-21T17:30:00Z","v":66493,"vw":20.724617},{"c":20.445,"h":20.69,"l":20.42,"n":1354,"o":20.69,"t":"2026-09-21T17:45:00Z","v":88867,"vw":20.536312},{"c":20.59,"h":20.62,"l":20.42,"n":1517,"o":20.435,"t":"2026-09-21T18:00:00Z","v":114156,"vw":20.532174},{"c":20.61,"h":20.65,"l":20.53,"n":2342,"o":20.6,"t":"2026-09-21T18:15:00Z","v":174690,"vw":20.571332},{"c":20.57,"h":20.64,"l":20.51,"n":1273,"o":20.6,"t":"2026-09-21T18:30:00Z","v":81121,"vw":20.570341},{"c":20.63,"h":20.66,"l":20.56,"n":1847,"o":20.57,"t":"2026-09-21T18:45:00Z","v":125445,"vw":20.606439},{"c":20.48,"h":20.66,"l":20.45,"n":1391,"o":20.625,"t":"2026-09-21T19:00:00Z","v":96189,"vw":20.552569},{"c":20.45,"h":20.48,"l":20.37,"n":1261,"o":20.47,"t":"2026-09-21T19:15:00Z","v":89393,"vw":20.421564},{"c":20.4,"h":20.5,"l":20.4,"n":1751,"o":20.45,"t":"2026-09-21T19:30:00Z","v":125091,"vw":20.443751},{"c":20.14,"h":20.435,"l":20.12,"n":5995,"o":20.39,"t":"2026-09-21T19:45:00Z","v":514479,"vw":20.237782},{"c":20.25,"h":20.4106,"l":20.16,"n":61,"o":20.16,"t":"2026-09-21T20:00:00Z","v":847824,"vw":20.160234},{"c":19.9268,"h":19.9268,"l":19.9268,"n":3,"o":19.9268,"t":"2026-09-21T20:15:00Z","v":180,"vw":19.9268},{"c":20.25,"h":20.3516,"l":20.16,"n":7,"o":20.16,"t":"2026-09-21T20:30:00Z","v":1323,"vw":20.256899},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-09-21T20:45:00Z","v":100,"vw":20.25},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-09-21T21:00:00Z","v":231,"vw":20},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-09-21T21:15:00Z","v":205,"vw":20},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-09-21T21:30:00Z","v":300,"vw":19.99},{"c":20.3211,"h":20.3211,"l":20.3211,"n":1,"o":20.3211,"t":"2026-09-21T22:00:00Z","v":613,"vw":20.3211},{"c":20.38,"h":20.38,"l":20.38,"n":1,"o":20.38,"t":"2026-09-21T22:15:00Z","v":200,"vw":20.38},{"c":20.371,"h":20.371,"l":20.371,"n":1,"o":20.371,"t":"2026-09-21T22:30:00Z","v":1472,"vw":20.371},{"c":20.373,"h":20.373,"l":20.373,"n":1,"o":20.373,"t":"2026-09-21T23:15:00Z","v":343,"vw":20.373},{"c":20.3521,"h":20.3521,"l":20.3521,"n":1,"o":20.3521,"t":"2026-09-21T23:45:00Z","v":150,"vw":20.3521},{"c":20.3,"h":20.35,"l":20.03,"n":3,"o":20.35,"t":"2026-09-22T08:00:00Z","v":521,"vw":20.252207},{"c":20.21,"h":20.21,"l":20.21,"n":2,"o":20.21,"t":"2026-09-22T09:00:00Z","v":337,"vw":20.21},{"c":20.94,"h":20.94,"l":20.94,"n":1,"o":20.94,"t":"2026-09-22T10:45:00Z","v":200,"vw":20.94},{"c":20.6226,"h":20.6226,"l":20.19,"n":3,"o":20.19,"t":"2026-09-22T12:15:00Z","v":599,"vw":20.318364},{"c":20,"h":20.25,"l":20,"n":16,"o":20.19,"t":"2026-09-22T13:15:00Z","v":1514,"vw":20.08076},{"c":19.75,"h":20.02,"l":19.5376,"n":1285,"o":20.02,"t":"2026-09-22T13:30:00Z","v":251100,"vw":19.897252},{"c":19.795,"h":20.0099,"l":19.7295,"n":644,"o":19.74,"t":"2026-09-22T13:45:00Z","v":85746,"vw":19.857208},{"c":19.78,"h":19.915,"l":19.78,"n":753,"o":19.79,"t":"2026-09-22T14:00:00Z","v":38019,"vw":19.839412},{"c":19.62,"h":19.7501,"l":19.588,"n":873,"o":19.7501,"t":"2026-09-22T14:15:00Z","v":68979,"vw":19.655509},{"c":19.58,"h":19.63,"l":19.49,"n":1301,"o":19.62,"t":"2026-09-22T14:30:00Z","v":115371,"vw":19.543115},{"c":19.485,"h":19.59,"l":19.41,"n":1382,"o":19.575,"t":"2026-09-22T14:45:00Z","v":78141,"vw":19.467259},{"c":19.57,"h":19.585,"l":19.45,"n":1197,"o":19.45,"t":"2026-09-22T15:00:00Z","v":76196,"vw":19.520407},{"c":19.4654,"h":19.55,"l":19.4,"n":1333,"o":19.55,"t":"2026-09-22T15:15:00Z","v":77954,"vw":19.46088},{"c":19.53,"h":19.59,"l":19.44,"n":1291,"o":19.47,"t":"2026-09-22T15:30:00Z","v":80801,"vw":19.505142},{"c":19.42,"h":19.53,"l":19.42,"n":945,"o":19.53,"t":"2026-09-22T15:45:00Z","v":45881,"vw":19.474471},{"c":19.39,"h":19.44,"l":19.36,"n":1156,"o":19.44,"t":"2026-09-22T16:00:00Z","v":59522,"vw":19.397701},{"c":19.345,"h":19.45,"l":19.33,"n":1341,"o":19.37,"t":"2026-09-22T16:15:00Z","v":69440,"vw":19.384093},{"c":19.32,"h":19.36,"l":19.27,"n":1301,"o":19.345,"t":"2026-09-22T16:30:00Z","v":93725,"vw":19.315888},{"c":19.285,"h":19.33,"l":19.26,"n":1105,"o":19.33,"t":"2026-09-22T16:45:00Z","v":77326,"vw":19.299398},{"c":19.26,"h":19.34,"l":19.2,"n":1479,"o":19.28,"t":"2026-09-22T17:00:00Z","v":108982,"vw":19.279216},{"c":19.25,"h":19.26,"l":19.14,"n":978,"o":19.26,"t":"2026-09-22T17:15:00Z","v":67957,"vw":19.189326},{"c":19.32,"h":19.33,"l":19.2401,"n":770,"o":19.25,"t":"2026-09-22T17:30:00Z","v":29588,"vw":19.291268},{"c":19.405,"h":19.41,"l":19.31,"n":1106,"o":19.32,"t":"2026-09-22T17:45:00Z","v":58767,"vw":19.34656},{"c":19.51,"h":19.51,"l":19.35,"n":927,"o":19.41,"t":"2026-09-22T18:00:00Z","v":48707,"vw":19.411211},{"c":19.59,"h":19.625,"l":19.5,"n":831,"o":19.52,"t":"2026-09-22T18:15:00Z","v":36102,"vw":19.57826},{"c":19.56,"h":19.64,"l":19.55,"n":853,"o":19.595,"t":"2026-09-22T18:30:00Z","v":31458,"vw":19.583605},{"c":19.52,"h":19.625,"l":19.515,"n":897,"o":19.56,"t":"2026-09-22T18:45:00Z","v":36631,"vw":19.58076},{"c":19.505,"h":19.54,"l":19.4621,"n":1041,"o":19.525,"t":"2026-09-22T19:00:00Z","v":42210,"vw":19.494043},{"c":19.5,"h":19.53,"l":19.49,"n":1213,"o":19.51,"t":"2026-09-22T19:15:00Z","v":57822,"vw":19.510489},{"c":19.45,"h":19.54,"l":19.45,"n":1420,"o":19.49,"t":"2026-09-22T19:30:00Z","v":71054,"vw":19.493835},{"c":19.5,"h":19.5191,"l":19.4,"n":3316,"o":19.45,"t":"2026-09-22T19:45:00Z","v":253065,"vw":19.464642},{"c":19.5,"h":19.51,"l":19.5,"n":23,"o":19.5,"t":"2026-09-22T20:00:00Z","v":362303,"vw":19.500013},{"c":19.59,"h":19.6,"l":19.59,"n":3,"o":19.6,"t":"2026-09-22T21:15:00Z","v":500,"vw":19.5924},{"c":19.64,"h":19.64,"l":19.64,"n":2,"o":19.64,"t":"2026-09-22T21:45:00Z","v":299,"vw":19.64},{"c":19.72,"h":19.9,"l":19.5,"n":71,"o":19.9,"t":"2026-09-23T09:00:00Z","v":15004,"vw":19.776403},{"c":19.5,"h":19.7,"l":19.5,"n":20,"o":19.7,"t":"2026-09-23T09:15:00Z","v":1136,"vw":19.680898},{"c":19.6,"h":19.66,"l":19.6,"n":14,"o":19.66,"t":"2026-09-23T10:30:00Z","v":322,"vw":19.640645},{"c":19.59,"h":19.59,"l":19.55,"n":12,"o":19.55,"t":"2026-09-23T11:00:00Z","v":594,"vw":19.582322},{"c":19.6,"h":19.6,"l":19.6,"n":3,"o":19.6,"t":"2026-09-23T11:45:00Z","v":313,"vw":19.6},{"c":19.7,"h":19.7,"l":19.7,"n":2,"o":19.7,"t":"2026-09-23T12:00:00Z","v":200,"vw":19.7},{"c":19.7,"h":19.7,"l":19.7,"n":2,"o":19.7,"t":"2026-09-23T12:15:00Z","v":255,"vw":19.7},{"c":19.7742,"h":19.7742,"l":19.7742,"n":1,"o":19.7742,"t":"2026-09-23T12:45:00Z","v":250,"vw":19.7742},{"c":19.6,"h":20.17,"l":19.5,"n":1393,"o":19.7,"t":"2026-09-23T13:30:00Z","v":258933,"vw":19.889691},{"c":19.43,"h":19.67,"l":19.375,"n":1406,"o":19.61,"t":"2026-09-23T13:45:00Z","v":141197,"vw":19.516201},{"c":19.33,"h":19.42,"l":19.32,"n":1396,"o":19.42,"t":"2026-09-23T14:00:00Z","v":104448,"vw":19.365222},{"c":19.155,"h":19.37,"l":19.11,"n":1601,"o":19.33,"t":"2026-09-23T14:15:00Z","v":157713,"vw":19.193872},{"c":19.05,"h":19.2,"l":19.05,"n":1406,"o":19.155,"t":"2026-09-23T14:30:00Z","v":110166,"vw":19.138366},{"c":19.04,"h":19.08,"l":18.9623,"n":1264,"o":19.055,"t":"2026-09-23T14:45:00Z","v":82014,"vw":19.024304},{"c":19.12,"h":19.12,"l":18.975,"n":1288,"o":19.04,"t":"2026-09-23T15:00:00Z","v":72048,"vw":19.035731},{"c":19.06,"h":19.14,"l":19.04,"n":1099,"o":19.1,"t":"2026-09-23T15:15:00Z","v":60058,"vw":19.084364},{"c":18.99,"h":19.06,"l":18.85,"n":1591,"o":19.06,"t":"2026-09-23T15:30:00Z","v":206393,"vw":18.926094},{"c":19.03,"h":19.03,"l":18.92,"n":793,"o":18.99,"t":"2026-09-23T15:45:00Z","v":34980,"vw":18.960647},{"c":19.03,"h":19.03,"l":18.955,"n":817,"o":19.02,"t":"2026-09-23T16:00:00Z","v":34783,"vw":18.990355},{"c":19.035,"h":19.1,"l":18.99,"n":1298,"o":19.02,"t":"2026-09-23T16:15:00Z","v":90951,"vw":19.033888},{"c":19.065,"h":19.14,"l":18.95,"n":715,"o":19.01,"t":"2026-09-23T16:30:00Z","v":73286,"vw":18.991011},{"c":18.92,"h":19.07,"l":18.91,"n":803,"o":19.06,"t":"2026-09-23T16:45:00Z","v":37863,"vw":18.989297},{"c":18.935,"h":18.97,"l":18.87,"n":825,"o":18.92,"t":"2026-09-23T17:00:00Z","v":36996,"vw":18.914761},{"c":18.95,"h":18.955,"l":18.905,"n":732,"o":18.935,"t":"2026-09-23T17:15:00Z","v":31994,"vw":18.924335},{"c":19.01,"h":19.01,"l":18.905,"n":842,"o":18.94,"t":"2026-09-23T17:30:00Z","v":38967,"vw":18.945656},{"c":18.95,"h":19.01,"l":18.93,"n":585,"o":19.005,"t":"2026-09-23T17:45:00Z","v":30203,"vw":18.975469},{"c":18.8,"h":18.9493,"l":18.78,"n":2152,"o":18.94,"t":"2026-09-23T18:00:00Z","v":243890,"vw":18.843797},{"c":18.78,"h":18.795,"l":18.735,"n":1003,"o":18.79,"t":"2026-09-23T18:15:00Z","v":65816,"vw":18.766321},{"c":18.96,"h":18.96,"l":18.77,"n":1105,"o":18.77,"t":"2026-09-23T18:30:00Z","v":75881,"vw":18.889206},{"c":19.045,"h":19.055,"l":18.89,"n":898,"o":18.95,"t":"2026-09-23T18:45:00Z","v":103573,"vw":18.949318},{"c":19.135,"h":19.18,"l":19.055,"n":1184,"o":19.055,"t":"2026-09-23T19:00:00Z","v":110122,"vw":19.094865},{"c":19.145,"h":19.15,"l":19.1,"n":1025,"o":19.135,"t":"2026-09-23T19:15:00Z","v":55997,"vw":19.124334},{"c":19.18,"h":19.18,"l":19.09,"n":1415,"o":19.145,"t":"2026-09-23T19:30:00Z","v":87434,"vw":19.140307},{"c":19.33,"h":19.36,"l":19.15,"n":4341,"o":19.18,"t":"2026-09-23T19:45:00Z","v":320106,"vw":19.270505},{"c":19.33,"h":19.33,"l":19.33,"n":42,"o":19.33,"t":"2026-09-23T20:00:00Z","v":637280,"vw":19.33},{"c":19.29,"h":19.33,"l":19.29,"n":4,"o":19.33,"t":"2026-09-23T20:15:00Z","v":193181,"vw":19.329959},{"c":19.29,"h":19.33,"l":19.28,"n":4,"o":19.33,"t":"2026-09-23T20:30:00Z","v":900,"vw":19.309555},{"c":19.3,"h":19.3,"l":19.3,"n":2,"o":19.3,"t":"2026-09-23T21:00:00Z","v":200,"vw":19.3},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-09-23T21:30:00Z","v":100,"vw":19.71},{"c":18.8622,"h":18.8622,"l":18.8622,"n":1,"o":18.8622,"t":"2026-09-23T22:00:00Z","v":100,"vw":18.8622},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-09-24T09:00:00Z","v":120,"vw":19.05},{"c":19.5226,"h":19.5493,"l":19.2,"n":38,"o":19.4,"t":"2026-09-24T11:00:00Z","v":2868,"vw":19.418295},{"c":19.25,"h":19.25,"l":19.2,"n":22,"o":19.2,"t":"2026-09-24T11:45:00Z","v":1956,"vw":19.240701},{"c":19.4,"h":19.4,"l":19.4,"n":20,"o":19.4,"t":"2026-09-24T12:00:00Z","v":3604,"vw":19.4},{"c":19.143,"h":19.3,"l":19.143,"n":13,"o":19.28,"t":"2026-09-24T12:30:00Z","v":1856,"vw":19.273375},{"c":19.3,"h":19.3,"l":19.3,"n":3,"o":19.3,"t":"2026-09-24T13:00:00Z","v":102,"vw":19.3},{"c":19.33,"h":19.33,"l":19.33,"n":3,"o":19.33,"t":"2026-09-24T13:15:00Z","v":210,"vw":19.33},{"c":19.51,"h":19.56,"l":19.19,"n":551,"o":19.29,"t":"2026-09-24T13:30:00Z","v":42811,"vw":19.345891},{"c":19.386,"h":19.505,"l":19.38,"n":461,"o":19.5,"t":"2026-09-24T13:45:00Z","v":37391,"vw":19.467496},{"c":19.5,"h":19.5,"l":19.31,"n":735,"o":19.345,"t":"2026-09-24T14:00:00Z","v":45928,"vw":19.403197},{"c":19.57,"h":19.62,"l":19.485,"n":806,"o":19.5116,"t":"2026-09-24T14:15:00Z","v":29016,"vw":19.545259},{"c":19.49,"h":19.54,"l":19.475,"n":673,"o":19.54,"t":"2026-09-24T14:30:00Z","v":25616,"vw":19.49145},{"c":19.4,"h":19.51,"l":19.4,"n":490,"o":19.49,"t":"2026-09-24T14:45:00Z","v":19866,"vw":19.44903},{"c":19.47,"h":19.47,"l":19.38,"n":636,"o":19.4,"t":"2026-09-24T15:00:00Z","v":27915,"vw":19.424171},{"c":19.39,"h":19.47,"l":19.3799,"n":597,"o":19.46,"t":"2026-09-24T15:15:00Z","v":22102,"vw":19.433668},{"c":19.405,"h":19.41,"l":19.31,"n":896,"o":19.38,"t":"2026-09-24T15:30:00Z","v":45199,"vw":19.360271},{"c":19.365,"h":19.41,"l":19.31,"n":637,"o":19.41,"t":"2026-09-24T15:45:00Z","v":20289,"vw":19.353992},{"c":19.41,"h":19.41,"l":19.345,"n":611,"o":19.35,"t":"2026-09-24T16:00:00Z","v":18947,"vw":19.378078},{"c":19.46,"h":19.57,"l":19.41,"n":1143,"o":19.43,"t":"2026-09-24T16:15:00Z","v":42526,"vw":19.49611},{"c":19.49,"h":19.54,"l":19.4481,"n":572,"o":19.46,"t":"2026-09-24T16:30:00Z","v":19108,"vw":19.482133},{"c":19.42,"h":19.48,"l":19.41,"n":576,"o":19.47,"t":"2026-09-24T16:45:00Z","v":19865,"vw":19.451772},{"c":19.54,"h":19.55,"l":19.43,"n":724,"o":19.43,"t":"2026-09-24T17:00:00Z","v":44982,"vw":19.501003},{"c":19.54,"h":19.57,"l":19.48,"n":622,"o":19.555,"t":"2026-09-24T17:15:00Z","v":24975,"vw":19.524168},{"c":19.48,"h":19.55,"l":19.48,"n":710,"o":19.535,"t":"2026-09-24T17:30:00Z","v":22988,"vw":19.525811},{"c":19.51,"h":19.54,"l":19.46,"n":1004,"o":19.49,"t":"2026-09-24T17:45:00Z","v":48464,"vw":19.497115},{"c":19.6,"h":19.6,"l":19.5,"n":793,"o":19.515,"t":"2026-09-24T18:00:00Z","v":35040,"vw":19.540067},{"c":19.64,"h":19.66,"l":19.6,"n":813,"o":19.605,"t":"2026-09-24T18:15:00Z","v":33438,"vw":19.632978},{"c":19.68,"h":19.72,"l":19.59,"n":1067,"o":19.625,"t":"2026-09-24T18:30:00Z","v":57756,"vw":19.662939},{"c":19.71,"h":19.725,"l":19.66,"n":1135,"o":19.68,"t":"2026-09-24T18:45:00Z","v":63107,"vw":19.690396},{"c":19.76,"h":19.81,"l":19.695,"n":1390,"o":19.71,"t":"2026-09-24T19:00:00Z","v":79992,"vw":19.758523},{"c":19.705,"h":19.78,"l":19.67,"n":1260,"o":19.75,"t":"2026-09-24T19:15:00Z","v":71813,"vw":19.71084},{"c":19.74,"h":19.74,"l":19.66,"n":1667,"o":19.705,"t":"2026-09-24T19:30:00Z","v":111945,"vw":19.7138},{"c":19.805,"h":19.86,"l":19.675,"n":4008,"o":19.745,"t":"2026-09-24T19:45:00Z","v":343314,"vw":19.77621},{"c":19.2197,"h":20.19,"l":19.2197,"n":45,"o":19.805,"t":"2026-09-24T20:00:00Z","v":286015,"vw":19.804625},{"c":19.98,"h":19.98,"l":19.81,"n":4,"o":19.81,"t":"2026-09-24T20:15:00Z","v":1161,"vw":19.832002},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-09-25T11:00:00Z","v":100,"vw":20.01},{"c":19.8,"h":20.45,"l":19.8,"n":5,"o":20.45,"t":"2026-09-25T12:30:00Z","v":3043,"vw":20.159204},{"c":19.67,"h":20,"l":19.67,"n":1254,"o":20,"t":"2026-09-25T13:30:00Z","v":120733,"vw":19.89181},{"c":19.64,"h":19.68,"l":19.57,"n":596,"o":19.65,"t":"2026-09-25T13:45:00Z","v":46514,"vw":19.632444},{"c":19.65,"h":19.71,"l":19.5957,"n":545,"o":19.6425,"t":"2026-09-25T14:00:00Z","v":26649,"vw":19.634481},{"c":19.635,"h":19.69,"l":19.59,"n":671,"o":19.655,"t":"2026-09-25T14:15:00Z","v":42591,"vw":19.630106},{"c":19.46,"h":19.635,"l":19.43,"n":838,"o":19.615,"t":"2026-09-25T14:30:00Z","v":70168,"vw":19.588966},{"c":19.445,"h":19.5,"l":19.3305,"n":1200,"o":19.42,"t":"2026-09-25T14:45:00Z","v":264102,"vw":19.481504},{"c":19.53,"h":19.53,"l":19.45,"n":779,"o":19.45,"t":"2026-09-25T15:00:00Z","v":35038,"vw":19.486573},{"c":19.42,"h":19.54,"l":19.42,"n":566,"o":19.54,"t":"2026-09-25T15:15:00Z","v":24604,"vw":19.4611},{"c":19.45,"h":19.46,"l":19.4024,"n":523,"o":19.43,"t":"2026-09-25T15:30:00Z","v":24225,"vw":19.438993},{"c":19.49,"h":19.505,"l":19.44,"n":632,"o":19.45,"t":"2026-09-25T15:45:00Z","v":24059,"vw":19.476819},{"c":19.505,"h":19.63,"l":19.48,"n":1008,"o":19.49,"t":"2026-09-25T16:00:00Z","v":60278,"vw":19.527452},{"c":19.58,"h":19.595,"l":19.49,"n":769,"o":19.505,"t":"2026-09-25T16:15:00Z","v":42065,"vw":19.534354},{"c":19.555,"h":19.59,"l":19.535,"n":560,"o":19.575,"t":"2026-09-25T16:30:00Z","v":24475,"vw":19.559025},{"c":19.56,"h":19.575,"l":19.53,"n":544,"o":19.55,"t":"2026-09-25T16:45:00Z","v":20762,"vw":19.54933},{"c":19.54,"h":19.57,"l":19.52,"n":688,"o":19.57,"t":"2026-09-25T17:00:00Z","v":27333,"vw":19.54592},{"c":19.575,"h":19.575,"l":19.52,"n":654,"o":19.54,"t":"2026-09-25T17:15:00Z","v":28514,"vw":19.555266},{"c":19.62,"h":19.6399,"l":19.56,"n":1323,"o":19.57,"t":"2026-09-25T17:30:00Z","v":70993,"vw":19.595568},{"c":19.64,"h":19.649,"l":19.6,"n":840,"o":19.62,"t":"2026-09-25T17:45:00Z","v":26689,"vw":19.615539},{"c":19.77,"h":19.78,"l":19.61,"n":1080,"o":19.64,"t":"2026-09-25T18:00:00Z","v":51899,"vw":19.703341},{"c":19.8,"h":19.81,"l":19.75,"n":881,"o":19.7699,"t":"2026-09-25T18:15:00Z","v":62405,"vw":19.759181},{"c":19.825,"h":19.84,"l":19.8,"n":1078,"o":19.81,"t":"2026-09-25T18:30:00Z","v":52650,"vw":19.825491},{"c":19.89,"h":19.92,"l":19.82,"n":1027,"o":19.82,"t":"2026-09-25T18:45:00Z","v":81000,"vw":19.871749},{"c":19.96,"h":19.97,"l":19.88,"n":970,"o":19.88,"t":"2026-09-25T19:00:00Z","v":49970,"vw":19.919381},{"c":19.89,"h":19.96,"l":19.855,"n":1309,"o":19.96,"t":"2026-09-25T19:15:00Z","v":73595,"vw":19.907526},{"c":19.825,"h":19.92,"l":19.78,"n":2888,"o":19.89,"t":"2026-09-25T19:30:00Z","v":227601,"vw":19.833808},{"c":19.76,"h":19.93,"l":19.745,"n":5914,"o":19.82,"t":"2026-09-25T19:45:00Z","v":530314,"vw":19.813257},{"c":19.77,"h":19.77,"l":19.77,"n":24,"o":19.77,"t":"2026-09-25T20:00:00Z","v":320125,"vw":19.77},{"c":20.1529,"h":20.1529,"l":19.5036,"n":2,"o":19.5036,"t":"2026-09-25T21:45:00Z","v":200,"vw":19.82825},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-09-25T23:45:00Z","v":248,"vw":19.9},{"c":19.65,"h":19.8,"l":19.65,"n":66,"o":19.8,"t":"2026-09-28T11:15:00Z","v":7213,"vw":19.725535},{"c":19.54,"h":19.89,"l":19.54,"n":71,"o":19.75,"t":"2026-09-28T13:15:00Z","v":6305,"vw":19.757795},{"c":19.915,"h":19.97,"l":19.425,"n":726,"o":19.55,"t":"2026-09-28T13:30:00Z","v":53886,"vw":19.630839},{"c":19.835,"h":19.935,"l":19.76,"n":528,"o":19.935,"t":"2026-09-28T13:45:00Z","v":21193,"vw":19.864728},{"c":19.83,"h":19.91,"l":19.77,"n":818,"o":19.835,"t":"2026-09-28T14:00:00Z","v":49291,"vw":19.845453},{"c":19.965,"h":19.97,"l":19.79,"n":751,"o":19.83,"t":"2026-09-28T14:15:00Z","v":35837,"vw":19.881392},{"c":19.955,"h":19.96,"l":19.895,"n":812,"o":19.96,"t":"2026-09-28T14:30:00Z","v":47019,"vw":19.925597},{"c":19.93,"h":20,"l":19.92,"n":1003,"o":19.955,"t":"2026-09-28T14:45:00Z","v":61932,"vw":19.98064},{"c":19.955,"h":19.99,"l":19.91,"n":651,"o":19.925,"t":"2026-09-28T15:00:00Z","v":31925,"vw":19.958077},{"c":19.96,"h":19.995,"l":19.915,"n":1202,"o":19.96,"t":"2026-09-28T15:15:00Z","v":63089,"vw":19.951469},{"c":20.04,"h":20.1,"l":19.94,"n":1304,"o":19.96,"t":"2026-09-28T15:30:00Z","v":139768,"vw":20.013106},{"c":20.28,"h":20.29,"l":20.04,"n":1192,"o":20.04,"t":"2026-09-28T15:45:00Z","v":104856,"vw":20.171089},{"c":20.285,"h":20.3099,"l":20.255,"n":623,"o":20.275,"t":"2026-09-28T16:00:00Z","v":42722,"vw":20.280043},{"c":20.35,"h":20.45,"l":20.27,"n":1106,"o":20.295,"t":"2026-09-28T16:15:00Z","v":76542,"vw":20.338924},{"c":20.33,"h":20.42,"l":20.31,"n":888,"o":20.35,"t":"2026-09-28T16:30:00Z","v":60845,"vw":20.370785},{"c":20.36,"h":20.37,"l":20.24,"n":623,"o":20.34,"t":"2026-09-28T16:45:00Z","v":30222,"vw":20.309293},{"c":20.43,"h":20.48,"l":20.3475,"n":779,"o":20.38,"t":"2026-09-28T17:00:00Z","v":27862,"vw":20.417418},{"c":20.3575,"h":20.44,"l":20.335,"n":612,"o":20.4,"t":"2026-09-28T17:15:00Z","v":19491,"vw":20.378609},{"c":20.325,"h":20.39,"l":20.3,"n":467,"o":20.38,"t":"2026-09-28T17:30:00Z","v":19955,"vw":20.35655},{"c":20.28,"h":20.35,"l":20.24,"n":738,"o":20.34,"t":"2026-09-28T17:45:00Z","v":39591,"vw":20.302224},{"c":20.365,"h":20.365,"l":20.27,"n":757,"o":20.275,"t":"2026-09-28T18:00:00Z","v":35447,"vw":20.310406},{"c":20.365,"h":20.42,"l":20.35,"n":756,"o":20.365,"t":"2026-09-28T18:15:00Z","v":34213,"vw":20.373172},{"c":20.3795,"h":20.3795,"l":20.335,"n":506,"o":20.36,"t":"2026-09-28T18:30:00Z","v":24505,"vw":20.354122},{"c":20.5,"h":20.5,"l":20.33,"n":1317,"o":20.365,"t":"2026-09-28T18:45:00Z","v":75752,"vw":20.408327},{"c":20.56,"h":20.565,"l":20.49,"n":1627,"o":20.5122,"t":"2026-09-28T19:00:00Z","v":107255,"vw":20.526755},{"c":20.38,"h":20.625,"l":20.37,"n":1430,"o":20.5436,"t":"2026-09-28T19:15:00Z","v":179805,"vw":20.584709},{"c":20.48,"h":20.58,"l":20.37,"n":1719,"o":20.37,"t":"2026-09-28T19:30:00Z","v":142929,"vw":20.469039},{"c":20.5,"h":20.53,"l":20.35,"n":5168,"o":20.48,"t":"2026-09-28T19:45:00Z","v":713375,"vw":20.45498},{"c":20.73,"h":20.73,"l":20.5,"n":37,"o":20.5,"t":"2026-09-28T20:00:00Z","v":493610,"vw":20.503191},{"c":20.73,"h":20.9,"l":20.73,"n":2,"o":20.9,"t":"2026-09-28T20:30:00Z","v":200,"vw":20.815},{"c":20.62,"h":20.62,"l":20.62,"n":3,"o":20.62,"t":"2026-09-28T20:45:00Z","v":300,"vw":20.62},{"c":20.9035,"h":20.9035,"l":20.9035,"n":1,"o":20.9035,"t":"2026-09-28T22:00:00Z","v":100,"vw":20.9035},{"c":20.8,"h":20.8,"l":20.8,"n":2,"o":20.8,"t":"2026-09-28T22:45:00Z","v":238,"vw":20.8},{"c":20.52,"h":20.52,"l":20.52,"n":3,"o":20.52,"t":"2026-09-29T08:00:00Z","v":102,"vw":20.52},{"c":21.0959,"h":21.0959,"l":20.65,"n":6,"o":21,"t":"2026-09-29T09:30:00Z","v":690,"vw":20.928864},{"c":20.65,"h":21.007,"l":20.65,"n":8,"o":21.007,"t":"2026-09-29T11:00:00Z","v":1226,"vw":20.712446},{"c":20.8,"h":20.8,"l":20.5,"n":51,"o":20.52,"t":"2026-09-29T12:00:00Z","v":8080,"vw":20.658054},{"c":20.6997,"h":20.6997,"l":20.65,"n":28,"o":20.66,"t":"2026-09-29T12:15:00Z","v":3569,"vw":20.669018},{"c":20.9219,"h":20.9219,"l":20.9219,"n":1,"o":20.9219,"t":"2026-09-29T13:00:00Z","v":300,"vw":20.9219},{"c":20.13,"h":20.6,"l":20.13,"n":109,"o":20.25,"t":"2026-09-29T13:15:00Z","v":14979,"vw":20.298279},{"c":20.535,"h":20.78,"l":20.18,"n":1094,"o":20.43,"t":"2026-09-29T13:30:00Z","v":201370,"vw":20.332069},{"c":20.5156,"h":20.54,"l":20.32,"n":895,"o":20.52,"t":"2026-09-29T13:45:00Z","v":79963,"vw":20.432889},{"c":20.32,"h":20.51,"l":20.23,"n":1137,"o":20.51,"t":"2026-09-29T14:00:00Z","v":103937,"vw":20.349334},{"c":20.22,"h":20.34,"l":20.1401,"n":823,"o":20.3166,"t":"2026-09-29T14:15:00Z","v":65273,"vw":20.24763},{"c":20.2,"h":20.245,"l":20.13,"n":932,"o":20.23,"t":"2026-09-29T14:30:00Z","v":75967,"vw":20.188208},{"c":20.265,"h":20.34,"l":20.21,"n":699,"o":20.21,"t":"2026-09-29T14:45:00Z","v":35259,"vw":20.262327},{"c":20.29,"h":20.295,"l":20.215,"n":763,"o":20.27,"t":"2026-09-29T15:00:00Z","v":43106,"vw":20.255341},{"c":20.35,"h":20.355,"l":20.25,"n":564,"o":20.29,"t":"2026-09-29T15:15:00Z","v":30907,"vw":20.294964},{"c":20.27,"h":20.365,"l":20.265,"n":781,"o":20.355,"t":"2026-09-29T15:30:00Z","v":61626,"vw":20.304876},{"c":20.254,"h":20.3,"l":20.24,"n":676,"o":20.27,"t":"2026-09-29T15:45:00Z","v":40510,"vw":20.258938},{"c":20.25,"h":20.285,"l":20.24,"n":779,"o":20.25,"t":"2026-09-29T16:00:00Z","v":44788,"vw":20.256035},{"c":20.26,"h":20.29,"l":20.24,"n":700,"o":20.2401,"t":"2026-09-29T16:15:00Z","v":33273,"vw":20.262306},{"c":20.1486,"h":20.28,"l":20.14,"n":752,"o":20.255,"t":"2026-09-29T16:30:00Z","v":68333,"vw":20.200385},{"c":20.2,"h":20.25,"l":20.13,"n":598,"o":20.145,"t":"2026-09-29T16:45:00Z","v":33153,"vw":20.186056},{"c":20.225,"h":20.24,"l":20.17,"n":719,"o":20.2,"t":"2026-09-29T17:00:00Z","v":34514,"vw":20.206078},{"c":20.225,"h":20.235,"l":20.16,"n":600,"o":20.225,"t":"2026-09-29T17:15:00Z","v":23538,"vw":20.207426},{"c":20.28,"h":20.28,"l":20.22,"n":930,"o":20.225,"t":"2026-09-29T17:30:00Z","v":48257,"vw":20.25054},{"c":20.205,"h":20.2899,"l":20.205,"n":724,"o":20.285,"t":"2026-09-29T17:45:00Z","v":39244,"vw":20.235378},{"c":20.145,"h":20.29,"l":20.06,"n":1669,"o":20.21,"t":"2026-09-29T18:00:00Z","v":140088,"vw":20.205283},{"c":20.16,"h":20.18,"l":20.13,"n":1056,"o":20.16,"t":"2026-09-29T18:15:00Z","v":46071,"vw":20.155842},{"c":20.19,"h":20.235,"l":20.135,"n":1130,"o":20.17,"t":"2026-09-29T18:30:00Z","v":47445,"vw":20.186743},{"c":20.11,"h":20.21,"l":20.085,"n":1249,"o":20.2,"t":"2026-09-29T18:45:00Z","v":50811,"vw":20.15489},{"c":20.115,"h":20.135,"l":20.075,"n":1335,"o":20.11,"t":"2026-09-29T19:00:00Z","v":60819,"vw":20.105914},{"c":20.085,"h":20.135,"l":20.075,"n":1438,"o":20.115,"t":"2026-09-29T19:15:00Z","v":79838,"vw":20.106664},{"c":20.155,"h":20.23,"l":20.08,"n":2067,"o":20.085,"t":"2026-09-29T19:30:00Z","v":158588,"vw":20.159207},{"c":20.2,"h":20.305,"l":20.145,"n":4909,"o":20.155,"t":"2026-09-29T19:45:00Z","v":382750,"vw":20.219969},{"c":20.22,"h":20.22,"l":20.2,"n":36,"o":20.2,"t":"2026-09-29T20:00:00Z","v":721118,"vw":20.200015},{"c":20.3,"h":20.3,"l":20.2,"n":3,"o":20.2,"t":"2026-09-29T20:30:00Z","v":60391,"vw":20.200166},{"c":20.7931,"h":20.7931,"l":20.7931,"n":1,"o":20.7931,"t":"2026-09-29T21:15:00Z","v":124,"vw":20.7931},{"c":20.56,"h":20.8,"l":20.56,"n":3,"o":20.8,"t":"2026-09-30T08:00:00Z","v":600,"vw":20.6084},{"c":20.25,"h":20.27,"l":20.22,"n":30,"o":20.27,"t":"2026-09-30T11:00:00Z","v":3668,"vw":20.250278},{"c":20.08,"h":20.08,"l":20.08,"n":21,"o":20.08,"t":"2026-09-30T11:15:00Z","v":1115,"vw":20.08},{"c":20.21,"h":20.21,"l":20.16,"n":18,"o":20.16,"t":"2026-09-30T12:30:00Z","v":1330,"vw":20.164545},{"c":20.2,"h":20.35,"l":20.2,"n":35,"o":20.35,"t":"2026-09-30T13:15:00Z","v":5717,"vw":20.25354},{"c":20.18,"h":20.3807,"l":20.1,"n":717,"o":20.29,"t":"2026-09-30T13:30:00Z","v":88714,"vw":20.229039},{"c":20.185,"h":20.21,"l":19.98,"n":1170,"o":20.2,"t":"2026-09-30T13:45:00Z","v":125736,"vw":20.142649},{"c":20.24,"h":20.27,"l":20.1,"n":1251,"o":20.1687,"t":"2026-09-30T14:00:00Z","v":189071,"vw":20.195881},{"c":20.09,"h":20.26,"l":20.085,"n":886,"o":20.24,"t":"2026-09-30T14:15:00Z","v":64681,"vw":20.132086},{"c":20.17,"h":20.205,"l":20.08,"n":1189,"o":20.08,"t":"2026-09-30T14:30:00Z","v":80022,"vw":20.166032},{"c":20.26,"h":20.27,"l":20.165,"n":908,"o":20.165,"t":"2026-09-30T14:45:00Z","v":39454,"vw":20.223527},{"c":20.375,"h":20.408,"l":20.26,"n":1022,"o":20.26,"t":"2026-09-30T15:00:00Z","v":49680,"vw":20.342733},{"c":20.4,"h":20.4,"l":20.33,"n":966,"o":20.37,"t":"2026-09-30T15:15:00Z","v":50634,"vw":20.370369},{"c":20.36,"h":20.4,"l":20.33,"n":1353,"o":20.4,"t":"2026-09-30T15:30:00Z","v":84596,"vw":20.362522},{"c":20.485,"h":20.4999,"l":20.35,"n":1129,"o":20.35,"t":"2026-09-30T15:45:00Z","v":48205,"vw":20.442646},{"c":20.4,"h":20.485,"l":20.39,"n":1323,"o":20.485,"t":"2026-09-30T16:00:00Z","v":98678,"vw":20.435886},{"c":20.3363,"h":20.395,"l":20.33,"n":817,"o":20.395,"t":"2026-09-30T16:15:00Z","v":39562,"vw":20.364957},{"c":20.41,"h":20.425,"l":20.32,"n":1019,"o":20.335,"t":"2026-09-30T16:30:00Z","v":47595,"vw":20.37834},{"c":20.42,"h":20.44,"l":20.4,"n":1113,"o":20.42,"t":"2026-09-30T16:45:00Z","v":48092,"vw":20.421478},{"c":20.45,"h":20.47,"l":20.4,"n":862,"o":20.42,"t":"2026-09-30T17:00:00Z","v":58598,"vw":20.443002},{"c":20.42,"h":20.455,"l":20.405,"n":865,"o":20.45,"t":"2026-09-30T17:15:00Z","v":36815,"vw":20.430404},{"c":20.43,"h":20.455,"l":20.39,"n":1035,"o":20.42,"t":"2026-09-30T17:30:00Z","v":52753,"vw":20.427513},{"c":20.4,"h":20.4267,"l":20.37,"n":1080,"o":20.42,"t":"2026-09-30T17:45:00Z","v":46020,"vw":20.408119},{"c":20.355,"h":20.395,"l":20.335,"n":1485,"o":20.395,"t":"2026-09-30T18:00:00Z","v":81020,"vw":20.364756},{"c":20.37,"h":20.385,"l":20.35,"n":1151,"o":20.365,"t":"2026-09-30T18:15:00Z","v":57586,"vw":20.365064},{"c":20.31,"h":20.375,"l":20.31,"n":1157,"o":20.375,"t":"2026-09-30T18:30:00Z","v":57238,"vw":20.353358},{"c":20.31,"h":20.3399,"l":20.295,"n":1194,"o":20.31,"t":"2026-09-30T18:45:00Z","v":46597,"vw":20.311454},{"c":20.26,"h":20.325,"l":20.24,"n":1393,"o":20.31,"t":"2026-09-30T19:00:00Z","v":77420,"vw":20.286032},{"c":20.24,"h":20.285,"l":20.215,"n":1532,"o":20.26,"t":"2026-09-30T19:15:00Z","v":87970,"vw":20.246943},{"c":20.245,"h":20.275,"l":20.23,"n":2206,"o":20.24,"t":"2026-09-30T19:30:00Z","v":136522,"vw":20.250705},{"c":20.14,"h":20.245,"l":20.14,"n":5966,"o":20.245,"t":"2026-09-30T19:45:00Z","v":561041,"vw":20.202356},{"c":20.14,"h":20.14,"l":20.14,"n":28,"o":20.14,"t":"2026-09-30T20:00:00Z","v":908100,"vw":20.14},{"c":20.14,"h":20.14,"l":20.14,"n":1,"o":20.14,"t":"2026-09-30T20:30:00Z","v":976,"vw":20.14},{"c":20.25,"h":20.25,"l":20.25,"n":3,"o":20.25,"t":"2026-10-01T08:00:00Z","v":102,"vw":20.25},{"c":20.4874,"h":20.49,"l":20.15,"n":9,"o":20.49,"t":"2026-10-01T11:00:00Z","v":577,"vw":20.305054},{"c":20.14,"h":20.14,"l":20.14,"n":1,"o":20.14,"t":"2026-10-01T12:00:00Z","v":303,"vw":20.14},{"c":20.18,"h":20.18,"l":20.18,"n":2,"o":20.18,"t":"2026-10-01T12:45:00Z","v":300,"vw":20.18},{"c":20.14,"h":20.17,"l":20.14,"n":10,"o":20.17,"t":"2026-10-01T13:15:00Z","v":571,"vw":20.154778},{"c":20.21,"h":20.26,"l":20.03,"n":928,"o":20.13,"t":"2026-10-01T13:30:00Z","v":77047,"vw":20.170464},{"c":20.13,"h":20.22,"l":20.11,"n":887,"o":20.19,"t":"2026-10-01T13:45:00Z","v":59937,"vw":20.177733},{"c":19.98,"h":20.15,"l":19.93,"n":999,"o":20.13,"t":"2026-10-01T14:00:00Z","v":120223,"vw":20.07426},{"c":19.745,"h":20.01,"l":19.73,"n":1064,"o":19.985,"t":"2026-10-01T14:15:00Z","v":98835,"vw":19.858244},{"c":19.85,"h":19.88,"l":19.74,"n":1064,"o":19.75,"t":"2026-10-01T14:30:00Z","v":108919,"vw":19.801541},{"c":19.82,"h":19.91,"l":19.81,"n":895,"o":19.855,"t":"2026-10-01T14:45:00Z","v":73032,"vw":19.856098},{"c":19.78,"h":19.86,"l":19.77,"n":803,"o":19.84,"t":"2026-10-01T15:00:00Z","v":46445,"vw":19.816823},{"c":19.72,"h":19.82,"l":19.67,"n":920,"o":19.78,"t":"2026-10-01T15:15:00Z","v":71229,"vw":19.723615},{"c":19.695,"h":19.78,"l":19.645,"n":798,"o":19.71,"t":"2026-10-01T15:30:00Z","v":67552,"vw":19.717428},{"c":19.66,"h":19.72,"l":19.61,"n":824,"o":19.685,"t":"2026-10-01T15:45:00Z","v":67000,"vw":19.647605},{"c":19.68,"h":19.705,"l":19.625,"n":737,"o":19.66,"t":"2026-10-01T16:00:00Z","v":43172,"vw":19.671506},{"c":19.73,"h":19.755,"l":19.68,"n":706,"o":19.68,"t":"2026-10-01T16:15:00Z","v":44476,"vw":19.726326},{"c":19.815,"h":19.815,"l":19.73,"n":806,"o":19.73,"t":"2026-10-01T16:30:00Z","v":53456,"vw":19.777965},{"c":19.72,"h":19.805,"l":19.72,"n":667,"o":19.805,"t":"2026-10-01T16:45:00Z","v":28579,"vw":19.776313},{"c":19.78,"h":19.7899,"l":19.7,"n":720,"o":19.72,"t":"2026-10-01T17:00:00Z","v":33653,"vw":19.748359},{"c":19.86,"h":19.9,"l":19.78,"n":747,"o":19.78,"t":"2026-10-01T17:15:00Z","v":57090,"vw":19.870677},{"c":20.04,"h":20.085,"l":19.87,"n":1334,"o":19.87,"t":"2026-10-01T17:30:00Z","v":95537,"vw":19.962439},{"c":20.03,"h":20.045,"l":19.95,"n":919,"o":20.03,"t":"2026-10-01T17:45:00Z","v":68322,"vw":19.999517},{"c":19.99,"h":20.065,"l":19.925,"n":1438,"o":20.03,"t":"2026-10-01T18:00:00Z","v":114838,"vw":19.99238},{"c":20.09,"h":20.095,"l":20,"n":897,"o":20,"t":"2026-10-01T18:15:00Z","v":43102,"vw":20.03511},{"c":20.105,"h":20.17,"l":20.08,"n":962,"o":20.09,"t":"2026-10-01T18:30:00Z","v":61277,"vw":20.13567},{"c":20.08,"h":20.115,"l":20.065,"n":999,"o":20.105,"t":"2026-10-01T18:45:00Z","v":67474,"vw":20.097793},{"c":20.095,"h":20.15,"l":20.085,"n":1205,"o":20.09,"t":"2026-10-01T19:00:00Z","v":86394,"vw":20.116327},{"c":20.115,"h":20.14,"l":20.07,"n":1201,"o":20.095,"t":"2026-10-01T19:15:00Z","v":71442,"vw":20.117076},{"c":20.155,"h":20.205,"l":20.115,"n":1603,"o":20.12,"t":"2026-10-01T19:30:00Z","v":96220,"vw":20.154005},{"c":20.07,"h":20.18,"l":20.04,"n":5423,"o":20.155,"t":"2026-10-01T19:45:00Z","v":417316,"vw":20.094864},{"c":20.07,"h":20.07,"l":20.07,"n":33,"o":20.07,"t":"2026-10-01T20:00:00Z","v":826534,"vw":20.07},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-01T21:30:00Z","v":500,"vw":20.3},{"c":20.29,"h":20.29,"l":20.28,"n":4,"o":20.28,"t":"2026-10-01T21:45:00Z","v":266,"vw":20.285146},{"c":20.72,"h":20.72,"l":20.72,"n":1,"o":20.72,"t":"2026-10-01T22:15:00Z","v":100,"vw":20.72},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-01T23:45:00Z","v":100,"vw":20.3},{"c":20.3,"h":20.3,"l":20.3,"n":3,"o":20.3,"t":"2026-10-02T11:30:00Z","v":600,"vw":20.3},{"c":20.4411,"h":20.4411,"l":20.4411,"n":1,"o":20.4411,"t":"2026-10-02T12:30:00Z","v":100,"vw":20.4411},{"c":20.4547,"h":20.4547,"l":20.4547,"n":1,"o":20.4547,"t":"2026-10-02T12:45:00Z","v":1220,"vw":20.4547},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-10-02T13:00:00Z","v":164,"vw":20.12},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-10-02T13:15:00Z","v":148,"vw":20.12},{"c":20.405,"h":20.54,"l":20.08,"n":1290,"o":20.16,"t":"2026-10-02T13:30:00Z","v":136636,"vw":20.336562},{"c":20.4625,"h":20.495,"l":20.36,"n":859,"o":20.405,"t":"2026-10-02T13:45:00Z","v":71165,"vw":20.421128},{"c":20.31,"h":20.47,"l":20.29,"n":1062,"o":20.45,"t":"2026-10-02T14:00:00Z","v":62723,"vw":20.364834},{"c":20.175,"h":20.31,"l":20.115,"n":1552,"o":20.31,"t":"2026-10-02T14:15:00Z","v":107581,"vw":20.204498},{"c":20.08,"h":20.17,"l":20.05,"n":727,"o":20.17,"t":"2026-10-02T14:30:00Z","v":42451,"vw":20.093746},{"c":20.16,"h":20.22,"l":20.07,"n":985,"o":20.08,"t":"2026-10-02T14:45:00Z","v":56758,"vw":20.151564},{"c":20.06,"h":20.16,"l":20,"n":1036,"o":20.16,"t":"2026-10-02T15:00:00Z","v":64445,"vw":20.065428},{"c":20.1,"h":20.105,"l":20,"n":883,"o":20.07,"t":"2026-10-02T15:15:00Z","v":55558,"vw":20.052577},{"c":20.125,"h":20.1358,"l":20.025,"n":1085,"o":20.1,"t":"2026-10-02T15:30:00Z","v":61109,"vw":20.100211},{"c":20.07,"h":20.18,"l":20.065,"n":959,"o":20.13,"t":"2026-10-02T15:45:00Z","v":58227,"vw":20.108762},{"c":20.01,"h":20.095,"l":20.01,"n":681,"o":20.07,"t":"2026-10-02T16:00:00Z","v":35467,"vw":20.060373},{"c":20.03,"h":20.04,"l":19.995,"n":805,"o":20.02,"t":"2026-10-02T16:15:00Z","v":40944,"vw":20.01585},{"c":20.065,"h":20.1,"l":20.025,"n":848,"o":20.025,"t":"2026-10-02T16:30:00Z","v":50197,"vw":20.07221},{"c":20.05,"h":20.07,"l":20.04,"n":622,"o":20.065,"t":"2026-10-02T16:45:00Z","v":31054,"vw":20.056687},{"c":20.1,"h":20.11,"l":20.0407,"n":636,"o":20.0407,"t":"2026-10-02T17:00:00Z","v":33618,"vw":20.077421},{"c":20.06,"h":20.1,"l":20.045,"n":564,"o":20.1,"t":"2026-10-02T17:15:00Z","v":25263,"vw":20.078233},{"c":20.14,"h":20.145,"l":20.07,"n":676,"o":20.07,"t":"2026-10-02T17:30:00Z","v":37938,"vw":20.116088},{"c":20.125,"h":20.14,"l":20.105,"n":570,"o":20.14,"t":"2026-10-02T17:45:00Z","v":22326,"vw":20.125959},{"c":20.11,"h":20.125,"l":20.09,"n":706,"o":20.125,"t":"2026-10-02T18:00:00Z","v":31880,"vw":20.10355},{"c":20.16,"h":20.185,"l":20.11,"n":815,"o":20.11,"t":"2026-10-02T18:15:00Z","v":38519,"vw":20.144452},{"c":20.18,"h":20.19,"l":20.13,"n":652,"o":20.16,"t":"2026-10-02T18:30:00Z","v":39583,"vw":20.158256},{"c":20.165,"h":20.19,"l":20.15,"n":839,"o":20.18,"t":"2026-10-02T18:45:00Z","v":46914,"vw":20.1721},{"c":20.14,"h":20.175,"l":20.14,"n":802,"o":20.165,"t":"2026-10-02T19:00:00Z","v":33999,"vw":20.160666},{"c":20.185,"h":20.22,"l":20.135,"n":1859,"o":20.14,"t":"2026-10-02T19:15:00Z","v":173747,"vw":20.185914},{"c":20.24,"h":20.26,"l":20.18,"n":1454,"o":20.185,"t":"2026-10-02T19:30:00Z","v":88484,"vw":20.214092},{"c":20.31,"h":20.355,"l":20.23,"n":4569,"o":20.24,"t":"2026-10-02T19:45:00Z","v":383800,"vw":20.301508},{"c":20.3,"h":20.3,"l":20.3,"n":26,"o":20.3,"t":"2026-10-02T20:00:00Z","v":408344,"vw":20.3},{"c":20.3,"h":20.3,"l":20.3,"n":4,"o":20.3,"t":"2026-10-02T21:30:00Z","v":493,"vw":20.3},{"c":20.5,"h":20.5,"l":20.5,"n":2,"o":20.5,"t":"2026-10-02T22:15:00Z","v":101,"vw":20.5},{"c":20.4,"h":20.4,"l":20.4,"n":2,"o":20.4,"t":"2026-10-02T22:45:00Z","v":769,"vw":20.4},{"c":20.35,"h":20.35,"l":20.35,"n":30,"o":20.35,"t":"2026-10-02T23:30:00Z","v":609,"vw":20.35},{"c":20.44,"h":20.44,"l":20.44,"n":1,"o":20.44,"t":"2026-10-02T23:45:00Z","v":200,"vw":20.44},{"c":20.4,"h":20.4,"l":20.4,"n":3,"o":20.4,"t":"2026-10-05T08:00:00Z","v":224,"vw":20.4},{"c":20.31,"h":20.34,"l":20.31,"n":2,"o":20.34,"t":"2026-10-05T10:30:00Z","v":230,"vw":20.325},{"c":20.3,"h":20.49,"l":20.3,"n":23,"o":20.44,"t":"2026-10-05T11:00:00Z","v":7101,"vw":20.430031},{"c":20.5,"h":20.5,"l":20.5,"n":3,"o":20.5,"t":"2026-10-05T11:15:00Z","v":200,"vw":20.5},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-05T11:45:00Z","v":100,"vw":20.4},{"c":20.46,"h":20.46,"l":20.45,"n":34,"o":20.45,"t":"2026-10-05T12:15:00Z","v":930,"vw":20.451667},{"c":20.46,"h":20.46,"l":20.46,"n":2,"o":20.46,"t":"2026-10-05T12:30:00Z","v":355,"vw":20.46},{"c":20.37,"h":20.51,"l":20.26,"n":818,"o":20.4,"t":"2026-10-05T13:30:00Z","v":86444,"vw":20.412943},{"c":20.485,"h":20.52,"l":20.32,"n":573,"o":20.38,"t":"2026-10-05T13:45:00Z","v":92251,"vw":20.460564},{"c":20.5,"h":20.545,"l":20.435,"n":659,"o":20.485,"t":"2026-10-05T14:00:00Z","v":46792,"vw":20.489412},{"c":20.4,"h":20.54,"l":20.35,"n":1116,"o":20.5077,"t":"2026-10-05T14:15:00Z","v":76861,"vw":20.433987},{"c":20.31,"h":20.39,"l":20.23,"n":1081,"o":20.39,"t":"2026-10-05T14:30:00Z","v":83571,"vw":20.307961},{"c":20.295,"h":20.35,"l":20.28,"n":484,"o":20.31,"t":"2026-10-05T14:45:00Z","v":37988,"vw":20.303506},{"c":20.31,"h":20.375,"l":20.285,"n":774,"o":20.295,"t":"2026-10-05T15:00:00Z","v":61437,"vw":20.324479},{"c":20.35,"h":20.35,"l":20.285,"n":656,"o":20.31,"t":"2026-10-05T15:15:00Z","v":39102,"vw":20.312097},{"c":20.305,"h":20.37,"l":20.29,"n":485,"o":20.36,"t":"2026-10-05T15:30:00Z","v":27317,"vw":20.324688},{"c":20.43,"h":20.44,"l":20.29,"n":871,"o":20.305,"t":"2026-10-05T15:45:00Z","v":63654,"vw":20.357654},{"c":20.405,"h":20.44,"l":20.375,"n":552,"o":20.42,"t":"2026-10-05T16:00:00Z","v":34485,"vw":20.402763},{"c":20.37,"h":20.405,"l":20.36,"n":511,"o":20.4,"t":"2026-10-05T16:15:00Z","v":29185,"vw":20.378702},{"c":20.45,"h":20.45,"l":20.37,"n":406,"o":20.37,"t":"2026-10-05T16:30:00Z","v":23648,"vw":20.413629},{"c":20.36,"h":20.46,"l":20.36,"n":498,"o":20.45,"t":"2026-10-05T16:45:00Z","v":25534,"vw":20.417268},{"c":20.38,"h":20.395,"l":20.24,"n":1068,"o":20.365,"t":"2026-10-05T17:00:00Z","v":94697,"vw":20.322666},{"c":20.48,"h":20.485,"l":20.38,"n":740,"o":20.385,"t":"2026-10-05T17:15:00Z","v":48701,"vw":20.430101},{"c":20.585,"h":20.59,"l":20.47,"n":945,"o":20.475,"t":"2026-10-05T17:30:00Z","v":68642,"vw":20.522692},{"c":20.495,"h":20.585,"l":20.495,"n":706,"o":20.58,"t":"2026-10-05T17:45:00Z","v":47356,"vw":20.555248},{"c":20.55,"h":20.565,"l":20.47,"n":752,"o":20.495,"t":"2026-10-05T18:00:00Z","v":54466,"vw":20.525714},{"c":20.495,"h":20.55,"l":20.45,"n":742,"o":20.55,"t":"2026-10-05T18:15:00Z","v":46463,"vw":20.502379},{"c":20.53,"h":20.545,"l":20.5,"n":812,"o":20.5,"t":"2026-10-05T18:30:00Z","v":59137,"vw":20.528462},{"c":20.56,"h":20.565,"l":20.5,"n":898,"o":20.53,"t":"2026-10-05T18:45:00Z","v":66694,"vw":20.534508},{"c":20.565,"h":20.575,"l":20.535,"n":985,"o":20.56,"t":"2026-10-05T19:00:00Z","v":66077,"vw":20.554715},{"c":20.55,"h":20.58,"l":20.515,"n":1386,"o":20.565,"t":"2026-10-05T19:15:00Z","v":117924,"vw":20.548259},{"c":20.425,"h":20.55,"l":20.42,"n":1515,"o":20.55,"t":"2026-10-05T19:30:00Z","v":122747,"vw":20.482027},{"c":20.37,"h":20.425,"l":20.29,"n":6232,"o":20.425,"t":"2026-10-05T19:45:00Z","v":635994,"vw":20.357385},{"c":20.5865,"h":20.5865,"l":20.35,"n":46,"o":20.37,"t":"2026-10-05T20:00:00Z","v":979884,"vw":20.350164},{"c":20.6,"h":20.6,"l":20.6,"n":2,"o":20.6,"t":"2026-10-05T22:30:00Z","v":686,"vw":20.6},{"c":20.58,"h":20.5843,"l":20.2619,"n":3,"o":20.2619,"t":"2026-10-05T23:45:00Z","v":1100,"vw":20.437364},{"c":20.5,"h":20.5,"l":20.5,"n":25,"o":20.5,"t":"2026-10-06T08:00:00Z","v":183,"vw":20.5},{"c":20.33,"h":20.33,"l":20.33,"n":26,"o":20.33,"t":"2026-10-06T11:15:00Z","v":183,"vw":20.33},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-10-06T12:30:00Z","v":150,"vw":20.45},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-10-06T13:00:00Z","v":100,"vw":20.45},{"c":20.5,"h":20.5,"l":20.465,"n":9,"o":20.465,"t":"2026-10-06T13:15:00Z","v":354,"vw":20.4825},{"c":20.44,"h":20.6,"l":20.27,"n":475,"o":20.53,"t":"2026-10-06T13:30:00Z","v":44979,"vw":20.412328},{"c":20.42,"h":20.49,"l":20.42,"n":489,"o":20.46,"t":"2026-10-06T13:45:00Z","v":39010,"vw":20.458977},{"c":20.26,"h":20.45,"l":20.2,"n":1372,"o":20.42,"t":"2026-10-06T14:00:00Z","v":115000,"vw":20.368649},{"c":20.02,"h":20.28,"l":20,"n":1515,"o":20.26,"t":"2026-10-06T14:15:00Z","v":125248,"vw":20.117519},{"c":20.04,"h":20.1299,"l":20,"n":609,"o":20.03,"t":"2026-10-06T14:30:00Z","v":47429,"vw":20.054759},{"c":20.326,"h":20.326,"l":20.05,"n":788,"o":20.06,"t":"2026-10-06T14:45:00Z","v":43823,"vw":20.196206},{"c":20.355,"h":20.44,"l":20.2432,"n":1213,"o":20.32,"t":"2026-10-06T15:00:00Z","v":99017,"vw":20.335177},{"c":20.465,"h":20.47,"l":20.35,"n":985,"o":20.35,"t":"2026-10-06T15:15:00Z","v":57636,"vw":20.435592},{"c":20.5,"h":20.56,"l":20.47,"n":947,"o":20.47,"t":"2026-10-06T15:30:00Z","v":55594,"vw":20.515565},{"c":20.47,"h":20.54,"l":20.46,"n":795,"o":20.5,"t":"2026-10-06T15:45:00Z","v":54511,"vw":20.512049},{"c":20.435,"h":20.47,"l":20.405,"n":517,"o":20.47,"t":"2026-10-06T16:00:00Z","v":23521,"vw":20.437415},{"c":20.38,"h":20.44,"l":20.37,"n":814,"o":20.44,"t":"2026-10-06T16:15:00Z","v":40981,"vw":20.410385},{"c":20.38,"h":20.4,"l":20.355,"n":823,"o":20.39,"t":"2026-10-06T16:30:00Z","v":40245,"vw":20.382651},{"c":20.3175,"h":20.36,"l":20.3,"n":720,"o":20.36,"t":"2026-10-06T16:45:00Z","v":44221,"vw":20.33494},{"c":20.335,"h":20.345,"l":20.299,"n":781,"o":20.31,"t":"2026-10-06T17:00:00Z","v":43123,"vw":20.319719},{"c":20.29,"h":20.345,"l":20.28,"n":606,"o":20.345,"t":"2026-10-06T17:15:00Z","v":23443,"vw":20.320852},{"c":20.34,"h":20.36,"l":20.3,"n":676,"o":20.3,"t":"2026-10-06T17:30:00Z","v":29448,"vw":20.335462},{"c":20.305,"h":20.35,"l":20.29,"n":881,"o":20.35,"t":"2026-10-06T17:45:00Z","v":104980,"vw":20.322781},{"c":20.33,"h":20.345,"l":20.31,"n":758,"o":20.31,"t":"2026-10-06T18:00:00Z","v":41923,"vw":20.33001},{"c":20.41,"h":20.42,"l":20.33,"n":891,"o":20.33,"t":"2026-10-06T18:15:00Z","v":57548,"vw":20.385961},{"c":20.39,"h":20.425,"l":20.39,"n":675,"o":20.41,"t":"2026-10-06T18:30:00Z","v":31067,"vw":20.408653},{"c":20.375,"h":20.415,"l":20.345,"n":556,"o":20.395,"t":"2026-10-06T18:45:00Z","v":29766,"vw":20.380619},{"c":20.405,"h":20.415,"l":20.35,"n":723,"o":20.375,"t":"2026-10-06T19:00:00Z","v":40362,"vw":20.384615},{"c":20.375,"h":20.45,"l":20.36,"n":1008,"o":20.405,"t":"2026-10-06T19:15:00Z","v":59000,"vw":20.411709},{"c":20.295,"h":20.375,"l":20.28,"n":1364,"o":20.375,"t":"2026-10-06T19:30:00Z","v":95533,"vw":20.321336},{"c":20.29,"h":20.355,"l":20.26,"n":4705,"o":20.295,"t":"2026-10-06T19:45:00Z","v":437285,"vw":20.306847},{"c":20.295,"h":20.295,"l":20.295,"n":40,"o":20.295,"t":"2026-10-06T20:00:00Z","v":1020247,"vw":20.295},{"c":20.295,"h":20.295,"l":20.295,"n":1,"o":20.295,"t":"2026-10-06T20:45:00Z","v":82323,"vw":20.295},{"c":20.4,"h":20.4,"l":20.4,"n":2,"o":20.4,"t":"2026-10-06T21:15:00Z","v":255,"vw":20.4},{"c":20.21,"h":20.47,"l":20.01,"n":34,"o":20.47,"t":"2026-10-07T11:00:00Z","v":4044,"vw":20.286331},{"c":20.17,"h":20.17,"l":20.17,"n":9,"o":20.17,"t":"2026-10-07T11:15:00Z","v":290,"vw":20.17},{"c":20.18,"h":20.22,"l":20.18,"n":12,"o":20.18,"t":"2026-10-07T12:00:00Z","v":1304,"vw":20.186667},{"c":20.1,"h":20.1,"l":20.1,"n":2,"o":20.1,"t":"2026-10-07T12:15:00Z","v":200,"vw":20.1},{"c":20.31,"h":20.35,"l":20.17,"n":26,"o":20.17,"t":"2026-10-07T13:00:00Z","v":2611,"vw":20.191268},{"c":20.29,"h":20.29,"l":20.24,"n":16,"o":20.24,"t":"2026-10-07T13:15:00Z","v":1329,"vw":20.286198},{"c":20.35,"h":20.36,"l":20.11,"n":670,"o":20.24,"t":"2026-10-07T13:30:00Z","v":45387,"vw":20.235792},{"c":20.445,"h":20.46,"l":20.265,"n":753,"o":20.33,"t":"2026-10-07T13:45:00Z","v":41200,"vw":20.364595},{"c":20.365,"h":20.49,"l":20.32,"n":733,"o":20.445,"t":"2026-10-07T14:00:00Z","v":52324,"vw":20.430468},{"c":20.43,"h":20.49,"l":20.36,"n":877,"o":20.365,"t":"2026-10-07T14:15:00Z","v":50476,"vw":20.431562},{"c":20.33,"h":20.43,"l":20.33,"n":636,"o":20.425,"t":"2026-10-07T14:30:00Z","v":38907,"vw":20.391811},{"c":20.38,"h":20.42,"l":20.3,"n":558,"o":20.31,"t":"2026-10-07T14:45:00Z","v":32332,"vw":20.375347},{"c":20.4,"h":20.44,"l":20.37,"n":698,"o":20.385,"t":"2026-10-07T15:00:00Z","v":35920,"vw":20.411865},{"c":20.475,"h":20.475,"l":20.365,"n":698,"o":20.405,"t":"2026-10-07T15:15:00Z","v":37557,"vw":20.409811},{"c":20.48,"h":20.53,"l":20.39,"n":1219,"o":20.48,"t":"2026-10-07T15:30:00Z","v":124953,"vw":20.487576},{"c":20.43,"h":20.495,"l":20.42,"n":634,"o":20.48,"t":"2026-10-07T15:45:00Z","v":31193,"vw":20.454766},{"c":20.41,"h":20.4636,"l":20.4,"n":634,"o":20.445,"t":"2026-10-07T16:00:00Z","v":28122,"vw":20.423274},{"c":20.44,"h":20.4625,"l":20.3891,"n":564,"o":20.41,"t":"2026-10-07T16:15:00Z","v":28634,"vw":20.425624},{"c":20.385,"h":20.46,"l":20.38,"n":446,"o":20.44,"t":"2026-10-07T16:30:00Z","v":23116,"vw":20.431458},{"c":20.19,"h":20.415,"l":20.13,"n":1856,"o":20.385,"t":"2026-10-07T16:45:00Z","v":327952,"vw":20.233522},{"c":19.96,"h":20.21,"l":19.81,"n":2181,"o":20.2,"t":"2026-10-07T17:00:00Z","v":275822,"vw":20.061154},{"c":20.045,"h":20.12,"l":19.94,"n":1429,"o":19.96,"t":"2026-10-07T17:15:00Z","v":281383,"vw":20.024959},{"c":19.975,"h":20.1,"l":19.97,"n":1207,"o":20.045,"t":"2026-10-07T17:30:00Z","v":184307,"vw":20.013185},{"c":19.885,"h":19.96,"l":19.87,"n":796,"o":19.96,"t":"2026-10-07T17:45:00Z","v":52402,"vw":19.926308},{"c":19.935,"h":19.9568,"l":19.88,"n":665,"o":19.88,"t":"2026-10-07T18:00:00Z","v":33754,"vw":19.930094},{"c":19.94,"h":19.97,"l":19.91,"n":737,"o":19.93,"t":"2026-10-07T18:15:00Z","v":48004,"vw":19.937868},{"c":19.855,"h":20,"l":19.855,"n":904,"o":19.945,"t":"2026-10-07T18:30:00Z","v":97081,"vw":19.978924},{"c":19.915,"h":19.92,"l":19.85,"n":560,"o":19.86,"t":"2026-10-07T18:45:00Z","v":33333,"vw":19.876889},{"c":19.82,"h":19.915,"l":19.79,"n":874,"o":19.915,"t":"2026-10-07T19:00:00Z","v":57622,"vw":19.841013},{"c":19.855,"h":19.855,"l":19.74,"n":1059,"o":19.82,"t":"2026-10-07T19:15:00Z","v":73625,"vw":19.781436},{"c":19.645,"h":19.855,"l":19.61,"n":1859,"o":19.855,"t":"2026-10-07T19:30:00Z","v":193370,"vw":19.704101},{"c":19.65,"h":19.69,"l":19.53,"n":5194,"o":19.64,"t":"2026-10-07T19:45:00Z","v":519747,"vw":19.642479},{"c":19.65,"h":19.69,"l":19.65,"n":40,"o":19.65,"t":"2026-10-07T20:00:00Z","v":972848,"vw":19.65018},{"c":19.7,"h":19.7,"l":19.56,"n":8,"o":19.56,"t":"2026-10-08T11:00:00Z","v":590,"vw":19.6},{"c":19.85,"h":19.85,"l":19.85,"n":3,"o":19.85,"t":"2026-10-08T11:15:00Z","v":102,"vw":19.85},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-08T11:45:00Z","v":101,"vw":19.65},{"c":19.66,"h":19.7,"l":19.59,"n":11,"o":19.59,"t":"2026-10-08T12:00:00Z","v":1082,"vw":19.608443},{"c":19.59,"h":19.7323,"l":19.59,"n":9,"o":19.7323,"t":"2026-10-08T13:00:00Z","v":708,"vw":19.651307},{"c":19.57,"h":19.57,"l":19.57,"n":10,"o":19.57,"t":"2026-10-08T13:15:00Z","v":758,"vw":19.57},{"c":19.465,"h":19.65,"l":19.375,"n":630,"o":19.65,"t":"2026-10-08T13:30:00Z","v":59290,"vw":19.504839},{"c":19.345,"h":19.462,"l":19.24,"n":1256,"o":19.462,"t":"2026-10-08T13:45:00Z","v":138185,"vw":19.344152},{"c":19.27,"h":19.39,"l":19.26,"n":1201,"o":19.36,"t":"2026-10-08T14:00:00Z","v":165550,"vw":19.325986},{"c":19.23,"h":19.3199,"l":19.16,"n":913,"o":19.275,"t":"2026-10-08T14:15:00Z","v":57880,"vw":19.234389},{"c":19.31,"h":19.345,"l":19.225,"n":646,"o":19.225,"t":"2026-10-08T14:30:00Z","v":28636,"vw":19.273446},{"c":19.25,"h":19.325,"l":19.24,"n":591,"o":19.31,"t":"2026-10-08T14:45:00Z","v":32010,"vw":19.292292},{"c":19.04,"h":19.28,"l":18.97,"n":1643,"o":19.25,"t":"2026-10-08T15:00:00Z","v":196142,"vw":19.119794},{"c":19.135,"h":19.16,"l":19.03,"n":882,"o":19.045,"t":"2026-10-08T15:15:00Z","v":57904,"vw":19.083873},{"c":19.07,"h":19.16,"l":19.04,"n":911,"o":19.135,"t":"2026-10-08T15:30:00Z","v":56977,"vw":19.106616},{"c":19.08,"h":19.12,"l":19.045,"n":700,"o":19.06,"t":"2026-10-08T15:45:00Z","v":31441,"vw":19.076464},{"c":18.99,"h":19.095,"l":18.99,"n":821,"o":19.085,"t":"2026-10-08T16:00:00Z","v":40367,"vw":19.039846},{"c":19.27,"h":19.315,"l":19,"n":1294,"o":19,"t":"2026-10-08T16:15:00Z","v":116190,"vw":19.217719},{"c":19.2,"h":19.29,"l":19.19,"n":964,"o":19.26,"t":"2026-10-08T16:30:00Z","v":134952,"vw":19.240518},{"c":19.38,"h":19.38,"l":19.2,"n":2696,"o":19.21,"t":"2026-10-08T16:45:00Z","v":443981,"vw":19.302993},{"c":19.4,"h":19.43,"l":19.3439,"n":681,"o":19.37,"t":"2026-10-08T17:00:00Z","v":32272,"vw":19.388918},{"c":19.44,"h":19.49,"l":19.39,"n":515,"o":19.41,"t":"2026-10-08T17:15:00Z","v":27611,"vw":19.443177},{"c":19.52,"h":19.55,"l":19.45,"n":583,"o":19.45,"t":"2026-10-08T17:30:00Z","v":25952,"vw":19.496153},{"c":19.53,"h":19.57,"l":19.51,"n":592,"o":19.53,"t":"2026-10-08T17:45:00Z","v":23569,"vw":19.54104},{"c":19.68,"h":19.68,"l":19.52,"n":716,"o":19.54,"t":"2026-10-08T18:00:00Z","v":32711,"vw":19.606933},{"c":19.64,"h":19.715,"l":19.62,"n":612,"o":19.68,"t":"2026-10-08T18:15:00Z","v":27360,"vw":19.660627},{"c":19.62,"h":19.67,"l":19.61,"n":676,"o":19.64,"t":"2026-10-08T18:30:00Z","v":25938,"vw":19.641269},{"c":19.6,"h":19.63,"l":19.585,"n":830,"o":19.63,"t":"2026-10-08T18:45:00Z","v":27270,"vw":19.602352},{"c":19.64,"h":19.6557,"l":19.59,"n":743,"o":19.6,"t":"2026-10-08T19:00:00Z","v":32960,"vw":19.621897},{"c":19.6,"h":19.66,"l":19.595,"n":878,"o":19.65,"t":"2026-10-08T19:15:00Z","v":34614,"vw":19.627206},{"c":19.565,"h":19.605,"l":19.535,"n":1102,"o":19.605,"t":"2026-10-08T19:30:00Z","v":48818,"vw":19.561674},{"c":19.645,"h":19.69,"l":19.55,"n":3178,"o":19.56,"t":"2026-10-08T19:45:00Z","v":259908,"vw":19.633973},{"c":19.64,"h":19.65,"l":19.64,"n":31,"o":19.65,"t":"2026-10-08T20:00:00Z","v":650903,"vw":19.64997},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-08T21:00:00Z","v":365,"vw":19.5},{"c":19.45,"h":19.61,"l":19.45,"n":5,"o":19.61,"t":"2026-10-09T08:00:00Z","v":203,"vw":19.53},{"c":19.9723,"h":19.9723,"l":19.9723,"n":1,"o":19.9723,"t":"2026-10-09T11:15:00Z","v":500,"vw":19.9723},{"c":19.55,"h":19.79,"l":19.55,"n":398,"o":19.57,"t":"2026-10-09T13:30:00Z","v":35304,"vw":19.65247},{"c":19.74,"h":19.77,"l":19.5265,"n":265,"o":19.59,"t":"2026-10-09T13:45:00Z","v":14976,"vw":19.649666},{"c":19.75,"h":19.82,"l":19.72,"n":780,"o":19.73,"t":"2026-10-09T14:00:00Z","v":35634,"vw":19.773957},{"c":19.71,"h":19.78,"l":19.675,"n":376,"o":19.76,"t":"2026-10-09T14:15:00Z","v":16003,"vw":19.730644},{"c":19.61,"h":19.71,"l":19.61,"n":333,"o":19.71,"t":"2026-10-09T14:30:00Z","v":22805,"vw":19.661385},{"c":19.625,"h":19.65,"l":19.575,"n":530,"o":19.625,"t":"2026-10-09T14:45:00Z","v":35595,"vw":19.608953},{"c":19.665,"h":19.72,"l":19.625,"n":386,"o":19.625,"t":"2026-10-09T15:00:00Z","v":17325,"vw":19.667978},{"c":19.73,"h":19.73,"l":19.64,"n":452,"o":19.665,"t":"2026-10-09T15:15:00Z","v":22428,"vw":19.669189},{"c":19.735,"h":19.74,"l":19.71,"n":491,"o":19.72,"t":"2026-10-09T15:30:00Z","v":23462,"vw":19.723987},{"c":19.76,"h":19.78,"l":19.72,"n":498,"o":19.734,"t":"2026-10-09T15:45:00Z","v":20182,"vw":19.743902},{"c":19.79,"h":19.8,"l":19.75,"n":277,"o":19.765,"t":"2026-10-09T16:00:00Z","v":9695,"vw":19.768908},{"c":19.88,"h":19.89,"l":19.79,"n":742,"o":19.795,"t":"2026-10-09T16:15:00Z","v":63574,"vw":19.844136},{"c":19.83,"h":19.9,"l":19.83,"n":387,"o":19.88,"t":"2026-10-09T16:30:00Z","v":26411,"vw":19.873808},{"c":19.85,"h":19.86,"l":19.83,"n":459,"o":19.84,"t":"2026-10-09T16:45:00Z","v":21977,"vw":19.844831},{"c":19.85,"h":19.875,"l":19.82,"n":386,"o":19.87,"t":"2026-10-09T17:00:00Z","v":16385,"vw":19.839888},{"c":19.88,"h":19.88,"l":19.83,"n":325,"o":19.85,"t":"2026-10-09T17:15:00Z","v":13965,"vw":19.85502},{"c":19.865,"h":19.88,"l":19.84,"n":282,"o":19.87,"t":"2026-10-09T17:30:00Z","v":16639,"vw":19.851375},{"c":19.84,"h":19.875,"l":19.84,"n":549,"o":19.865,"t":"2026-10-09T17:45:00Z","v":23808,"vw":19.863862},{"c":19.85,"h":19.865,"l":19.8,"n":337,"o":19.83,"t":"2026-10-09T18:00:00Z","v":12908,"vw":19.82608},{"c":19.85,"h":19.85,"l":19.83,"n":333,"o":19.85,"t":"2026-10-09T18:15:00Z","v":11283,"vw":19.840574},{"c":19.87,"h":19.8899,"l":19.83,"n":301,"o":19.845,"t":"2026-10-09T18:30:00Z","v":13583,"vw":19.865445},{"c":19.91,"h":19.915,"l":19.8401,"n":656,"o":19.87,"t":"2026-10-09T18:45:00Z","v":41746,"vw":19.889511},{"c":19.89,"h":19.91,"l":19.88,"n":504,"o":19.91,"t":"2026-10-09T19:00:00Z","v":28374,"vw":19.886419},{"c":19.85,"h":19.9199,"l":19.845,"n":778,"o":19.895,"t":"2026-10-09T19:15:00Z","v":34936,"vw":19.884945},{"c":19.855,"h":19.87,"l":19.815,"n":657,"o":19.845,"t":"2026-10-09T19:30:00Z","v":33509,"vw":19.846333},{"c":19.92,"h":19.93,"l":19.83,"n":2053,"o":19.855,"t":"2026-10-09T19:45:00Z","v":131974,"vw":19.891757},{"c":19.91,"h":19.91,"l":19.91,"n":46,"o":19.91,"t":"2026-10-09T20:00:00Z","v":927949,"vw":19.91},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-10-09T22:15:00Z","v":300,"vw":19.91},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-12T08:00:00Z","v":100,"vw":19.85},{"c":20.15,"h":20.15,"l":19.71,"n":52,"o":19.82,"t":"2026-10-12T11:00:00Z","v":6220,"vw":19.980811},{"c":20.09,"h":20.09,"l":20.09,"n":1,"o":20.09,"t":"2026-10-12T11:15:00Z","v":100,"vw":20.09},{"c":20.04,"h":20.15,"l":20,"n":22,"o":20,"t":"2026-10-12T12:00:00Z","v":2591,"vw":20.08941},{"c":20.3571,"h":20.3571,"l":20.3571,"n":1,"o":20.3571,"t":"2026-10-12T12:15:00Z","v":500,"vw":20.3571},{"c":20.01,"h":20.05,"l":19.92,"n":22,"o":19.92,"t":"2026-10-12T13:00:00Z","v":2781,"vw":19.973896},{"c":19.99,"h":20.01,"l":19.99,"n":17,"o":20.01,"t":"2026-10-12T13:15:00Z","v":1322,"vw":19.996601},{"c":20.06,"h":20.16,"l":19.94,"n":344,"o":20.04,"t":"2026-10-12T13:30:00Z","v":51839,"vw":20.038911},{"c":20.08,"h":20.14,"l":20.005,"n":350,"o":20.09,"t":"2026-10-12T13:45:00Z","v":17618,"vw":20.07887},{"c":20.105,"h":20.13,"l":20,"n":877,"o":20.1172,"t":"2026-10-12T14:00:00Z","v":42400,"vw":20.070256},{"c":20.125,"h":20.165,"l":20.05,"n":622,"o":20.105,"t":"2026-10-12T14:15:00Z","v":45568,"vw":20.109714},{"c":20.185,"h":20.19,"l":20.075,"n":554,"o":20.1362,"t":"2026-10-12T14:30:00Z","v":34043,"vw":20.147573},{"c":20.24,"h":20.26,"l":20.17,"n":587,"o":20.1851,"t":"2026-10-12T14:45:00Z","v":29242,"vw":20.214087},{"c":20.245,"h":20.28,"l":20.225,"n":600,"o":20.24,"t":"2026-10-12T15:00:00Z","v":27574,"vw":20.254904},{"c":20.1488,"h":20.25,"l":20.135,"n":422,"o":20.24,"t":"2026-10-12T15:15:00Z","v":21345,"vw":20.183102},{"c":20.045,"h":20.15,"l":20.01,"n":710,"o":20.1435,"t":"2026-10-12T15:30:00Z","v":60545,"vw":20.086162},{"c":20.04,"h":20.085,"l":20.025,"n":607,"o":20.05,"t":"2026-10-12T15:45:00Z","v":40998,"vw":20.045261},{"c":19.995,"h":20.04,"l":19.98,"n":402,"o":20.04,"t":"2026-10-12T16:00:00Z","v":18760,"vw":20.005193},{"c":20,"h":20.01,"l":19.96,"n":515,"o":19.995,"t":"2026-10-12T16:15:00Z","v":25658,"vw":19.989441},{"c":20.01,"h":20.04,"l":19.98,"n":520,"o":19.99,"t":"2026-10-12T16:30:00Z","v":17213,"vw":20.001492},{"c":20,"h":20.0101,"l":19.965,"n":483,"o":20.01,"t":"2026-10-12T16:45:00Z","v":17130,"vw":19.989989},{"c":19.97,"h":20.005,"l":19.96,"n":516,"o":20.005,"t":"2026-10-12T17:00:00Z","v":14389,"vw":19.993323},{"c":19.955,"h":19.99,"l":19.95,"n":494,"o":19.97,"t":"2026-10-12T17:15:00Z","v":18394,"vw":19.968133},{"c":19.98,"h":19.98,"l":19.925,"n":780,"o":19.955,"t":"2026-10-12T17:30:00Z","v":28875,"vw":19.953804},{"c":19.985,"h":19.999,"l":19.9475,"n":599,"o":19.98,"t":"2026-10-12T17:45:00Z","v":18486,"vw":19.976098},{"c":20.01,"h":20.025,"l":19.99,"n":464,"o":19.995,"t":"2026-10-12T18:00:00Z","v":19967,"vw":20.005442},{"c":19.935,"h":20.0199,"l":19.935,"n":419,"o":20.0199,"t":"2026-10-12T18:15:00Z","v":14314,"vw":19.976892},{"c":19.975,"h":19.98,"l":19.92,"n":680,"o":19.935,"t":"2026-10-12T18:30:00Z","v":35904,"vw":19.953876},{"c":19.965,"h":19.97,"l":19.945,"n":549,"o":19.97,"t":"2026-10-12T18:45:00Z","v":19319,"vw":19.957513},{"c":19.92,"h":19.975,"l":19.92,"n":561,"o":19.965,"t":"2026-10-12T19:00:00Z","v":44684,"vw":19.947525},{"c":19.89,"h":19.94,"l":19.89,"n":787,"o":19.925,"t":"2026-10-12T19:15:00Z","v":35431,"vw":19.91517},{"c":19.935,"h":19.955,"l":19.86,"n":1274,"o":19.88,"t":"2026-10-12T19:30:00Z","v":57823,"vw":19.909355},{"c":20.02,"h":20.045,"l":19.895,"n":3771,"o":19.93,"t":"2026-10-12T19:45:00Z","v":265633,"vw":19.987682},{"c":20.03,"h":20.03,"l":20.03,"n":48,"o":20.03,"t":"2026-10-12T20:00:00Z","v":2084852,"vw":20.03},{"c":20.25,"h":20.25,"l":20.25,"n":3,"o":20.25,"t":"2026-10-12T21:00:00Z","v":200,"vw":20.25},{"c":20.03,"h":20.03,"l":20.03,"n":1,"o":20.03,"t":"2026-10-12T21:45:00Z","v":250,"vw":20.03},{"c":20.0697,"h":20.0697,"l":20.0697,"n":1,"o":20.0697,"t":"2026-10-12T22:00:00Z","v":300,"vw":20.0697},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-12T23:15:00Z","v":100,"vw":20.2},{"c":20.15,"h":20.15,"l":20.15,"n":3,"o":20.15,"t":"2026-10-12T23:45:00Z","v":206,"vw":20.15},{"c":19.64,"h":19.64,"l":19.6286,"n":3,"o":19.6286,"t":"2026-10-13T09:45:00Z","v":202,"vw":19.6343},{"c":20.3343,"h":20.3343,"l":20.3343,"n":1,"o":20.3343,"t":"2026-10-13T10:00:00Z","v":200,"vw":20.3343},{"c":20.16,"h":20.16,"l":19.85,"n":59,"o":19.85,"t":"2026-10-13T11:00:00Z","v":8223,"vw":20.055193},{"c":19.91,"h":20.1,"l":19.91,"n":5,"o":20.1,"t":"2026-10-13T11:45:00Z","v":395,"vw":20.036877},{"c":20,"h":20.15,"l":20,"n":30,"o":20.15,"t":"2026-10-13T12:00:00Z","v":3584,"vw":20.089392},{"c":20.29,"h":20.29,"l":20.29,"n":1,"o":20.29,"t":"2026-10-13T12:15:00Z","v":250,"vw":20.29},{"c":20.04,"h":20.04,"l":20.04,"n":10,"o":20.04,"t":"2026-10-13T13:00:00Z","v":542,"vw":20.04},{"c":20.29,"h":20.3463,"l":20.29,"n":26,"o":20.3463,"t":"2026-10-13T13:15:00Z","v":3185,"vw":20.291864},{"c":19.85,"h":20.15,"l":19.78,"n":428,"o":20.045,"t":"2026-10-13T13:30:00Z","v":50071,"vw":20.01336},{"c":19.78,"h":19.85,"l":19.755,"n":704,"o":19.83,"t":"2026-10-13T13:45:00Z","v":95599,"vw":19.78702},{"c":19.875,"h":19.9,"l":19.71,"n":842,"o":19.8,"t":"2026-10-13T14:00:00Z","v":98060,"vw":19.796777},{"c":19.8007,"h":19.89,"l":19.8007,"n":337,"o":19.86,"t":"2026-10-13T14:15:00Z","v":18043,"vw":19.853148},{"c":19.775,"h":19.83,"l":19.73,"n":599,"o":19.815,"t":"2026-10-13T14:30:00Z","v":56928,"vw":19.80021},{"c":19.7751,"h":19.81,"l":19.75,"n":615,"o":19.77,"t":"2026-10-13T14:45:00Z","v":40004,"vw":19.778609},{"c":19.74,"h":19.795,"l":19.74,"n":640,"o":19.79,"t":"2026-10-13T15:00:00Z","v":29469,"vw":19.764075},{"c":19.74,"h":19.78,"l":19.74,"n":709,"o":19.74,"t":"2026-10-13T15:15:00Z","v":32574,"vw":19.758009},{"c":19.72,"h":19.72,"l":19.675,"n":626,"o":19.72,"t":"2026-10-13T15:30:00Z","v":27035,"vw":19.696379},{"c":19.7,"h":19.74,"l":19.67,"n":596,"o":19.73,"t":"2026-10-13T15:45:00Z","v":28765,"vw":19.703828},{"c":19.69,"h":19.71,"l":19.66,"n":657,"o":19.7,"t":"2026-10-13T16:00:00Z","v":27779,"vw":19.68469},{"c":19.77,"h":19.789,"l":19.7,"n":520,"o":19.7,"t":"2026-10-13T16:15:00Z","v":25447,"vw":19.748166},{"c":19.82,"h":19.84,"l":19.76,"n":565,"o":19.77,"t":"2026-10-13T16:30:00Z","v":33899,"vw":19.798085},{"c":19.79,"h":19.82,"l":19.76,"n":476,"o":19.82,"t":"2026-10-13T16:45:00Z","v":30618,"vw":19.791827},{"c":19.77,"h":19.8199,"l":19.755,"n":701,"o":19.79,"t":"2026-10-13T17:00:00Z","v":47037,"vw":19.786915},{"c":19.75,"h":19.78,"l":19.75,"n":398,"o":19.76,"t":"2026-10-13T17:15:00Z","v":19006,"vw":19.757077},{"c":19.78,"h":19.785,"l":19.755,"n":619,"o":19.755,"t":"2026-10-13T17:30:00Z","v":27882,"vw":19.773061},{"c":19.725,"h":19.775,"l":19.71,"n":492,"o":19.775,"t":"2026-10-13T17:45:00Z","v":25907,"vw":19.73099},{"c":19.74,"h":19.755,"l":19.72,"n":717,"o":19.725,"t":"2026-10-13T18:00:00Z","v":35883,"vw":19.735646},{"c":19.705,"h":19.74,"l":19.68,"n":762,"o":19.73,"t":"2026-10-13T18:15:00Z","v":49958,"vw":19.701801},{"c":19.705,"h":19.7197,"l":19.7,"n":632,"o":19.705,"t":"2026-10-13T18:30:00Z","v":32671,"vw":19.708102},{"c":19.52,"h":19.7,"l":19.515,"n":959,"o":19.7,"t":"2026-10-13T18:45:00Z","v":70336,"vw":19.566011},{"c":19.485,"h":19.52,"l":19.45,"n":798,"o":19.515,"t":"2026-10-13T19:00:00Z","v":45077,"vw":19.482543},{"c":19.51,"h":19.565,"l":19.46,"n":1172,"o":19.485,"t":"2026-10-13T19:15:00Z","v":70966,"vw":19.502165},{"c":19.66,"h":19.66,"l":19.515,"n":1104,"o":19.52,"t":"2026-10-13T19:30:00Z","v":64671,"vw":19.603912},{"c":19.585,"h":19.655,"l":19.55,"n":2629,"o":19.655,"t":"2026-10-13T19:45:00Z","v":210270,"vw":19.589479},{"c":19.57,"h":19.57,"l":19.57,"n":51,"o":19.57,"t":"2026-10-13T20:00:00Z","v":2174050,"vw":19.57},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-13T20:45:00Z","v":200,"vw":19.7},{"c":19.74,"h":19.87,"l":19.62,"n":75,"o":19.62,"t":"2026-10-14T11:00:00Z","v":6857,"vw":19.727007},{"c":19.7,"h":19.7,"l":19.7,"n":4,"o":19.7,"t":"2026-10-14T12:00:00Z","v":816,"vw":19.7},{"c":19.57,"h":19.59,"l":19.57,"n":4,"o":19.59,"t":"2026-10-14T12:30:00Z","v":600,"vw":19.58},{"c":19.835,"h":19.86,"l":19.44,"n":546,"o":19.49,"t":"2026-10-14T13:30:00Z","v":40906,"vw":19.61734},{"c":19.74,"h":19.93,"l":19.71,"n":592,"o":19.835,"t":"2026-10-14T13:45:00Z","v":39957,"vw":19.831198},{"c":19.82,"h":19.92,"l":19.75,"n":676,"o":19.75,"t":"2026-10-14T14:00:00Z","v":52600,"vw":19.846093},{"c":19.91,"h":19.93,"l":19.81,"n":848,"o":19.82,"t":"2026-10-14T14:15:00Z","v":48062,"vw":19.845464},{"c":19.845,"h":19.92,"l":19.81,"n":792,"o":19.91,"t":"2026-10-14T14:30:00Z","v":39880,"vw":19.848629},{"c":19.725,"h":19.85,"l":19.725,"n":761,"o":19.84,"t":"2026-10-14T14:45:00Z","v":33658,"vw":19.773521},{"c":19.565,"h":19.7751,"l":19.545,"n":1247,"o":19.735,"t":"2026-10-14T15:00:00Z","v":82422,"vw":19.662129},{"c":19.53,"h":19.63,"l":19.52,"n":1034,"o":19.56,"t":"2026-10-14T15:15:00Z","v":61742,"vw":19.562368},{"c":19.47,"h":19.535,"l":19.43,"n":920,"o":19.52,"t":"2026-10-14T15:30:00Z","v":48578,"vw":19.489836},{"c":19.48,"h":19.6,"l":19.47,"n":848,"o":19.475,"t":"2026-10-14T15:45:00Z","v":48153,"vw":19.545454},{"c":19.41,"h":19.49,"l":19.4,"n":939,"o":19.47,"t":"2026-10-14T16:00:00Z","v":59046,"vw":19.460945},{"c":19.38,"h":19.4477,"l":19.345,"n":897,"o":19.42,"t":"2026-10-14T16:15:00Z","v":49491,"vw":19.391977},{"c":19.41,"h":19.445,"l":19.375,"n":818,"o":19.385,"t":"2026-10-14T16:30:00Z","v":35325,"vw":19.412153},{"c":19.405,"h":19.44,"l":19.375,"n":910,"o":19.41,"t":"2026-10-14T16:45:00Z","v":44070,"vw":19.411033},{"c":19.39,"h":19.41,"l":19.36,"n":799,"o":19.409,"t":"2026-10-14T17:00:00Z","v":34908,"vw":19.388682},{"c":19.41,"h":19.41,"l":19.37,"n":865,"o":19.39,"t":"2026-10-14T17:15:00Z","v":40595,"vw":19.390108},{"c":19.35,"h":19.41,"l":19.31,"n":1371,"o":19.4,"t":"2026-10-14T17:30:00Z","v":98492,"vw":19.362063},{"c":19.29,"h":19.355,"l":19.265,"n":787,"o":19.355,"t":"2026-10-14T17:45:00Z","v":41064,"vw":19.300776},{"c":19.25,"h":19.305,"l":19.245,"n":1033,"o":19.28,"t":"2026-10-14T18:00:00Z","v":52366,"vw":19.277253},{"c":19.26,"h":19.285,"l":19.245,"n":797,"o":19.245,"t":"2026-10-14T18:15:00Z","v":35833,"vw":19.266649},{"c":19.205,"h":19.275,"l":19.19,"n":952,"o":19.25,"t":"2026-10-14T18:30:00Z","v":44491,"vw":19.240576},{"c":19.22,"h":19.22,"l":19.16,"n":1123,"o":19.2,"t":"2026-10-14T18:45:00Z","v":48560,"vw":19.19094},{"c":19.2,"h":19.23,"l":19.165,"n":1051,"o":19.2299,"t":"2026-10-14T19:00:00Z","v":54612,"vw":19.197401},{"c":19.205,"h":19.21,"l":19.17,"n":1324,"o":19.2,"t":"2026-10-14T19:15:00Z","v":62712,"vw":19.193158},{"c":18.95,"h":19.22,"l":18.935,"n":2157,"o":19.205,"t":"2026-10-14T19:30:00Z","v":144354,"vw":19.049603},{"c":18.91,"h":18.98,"l":18.855,"n":4880,"o":18.94,"t":"2026-10-14T19:45:00Z","v":423593,"vw":18.907359},{"c":18.91,"h":18.96,"l":18.9,"n":61,"o":18.9,"t":"2026-10-14T20:00:00Z","v":1709141,"vw":18.900284},{"c":19.055,"h":19.055,"l":19.055,"n":1,"o":19.055,"t":"2026-10-14T22:30:00Z","v":125,"vw":19.055},{"c":18.9,"h":18.95,"l":18.9,"n":3,"o":18.95,"t":"2026-10-14T23:00:00Z","v":300,"vw":18.92},{"c":18.9,"h":18.93,"l":18.9,"n":4,"o":18.93,"t":"2026-10-14T23:30:00Z","v":403,"vw":18.921176},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-15T08:00:00Z","v":168,"vw":18.9},{"c":19.1,"h":19.1,"l":19.1,"n":25,"o":19.1,"t":"2026-10-15T11:00:00Z","v":1311,"vw":19.1},{"c":18.95,"h":18.96,"l":18.95,"n":6,"o":18.96,"t":"2026-10-15T11:15:00Z","v":606,"vw":18.955485},{"c":19.02,"h":19.02,"l":19.02,"n":2,"o":19.02,"t":"2026-10-15T11:45:00Z","v":199,"vw":19.02},{"c":18.95,"h":19.1,"l":18.95,"n":30,"o":19.1,"t":"2026-10-15T12:00:00Z","v":2309,"vw":18.976937},{"c":18.96,"h":19.04,"l":18.96,"n":9,"o":19.04,"t":"2026-10-15T13:00:00Z","v":853,"vw":19.021333},{"c":18.93,"h":19.13,"l":18.785,"n":1284,"o":18.97,"t":"2026-10-15T13:30:00Z","v":134233,"vw":18.929041},{"c":19.49,"h":19.49,"l":18.89,"n":1108,"o":18.9,"t":"2026-10-15T13:45:00Z","v":199162,"vw":19.147093},{"c":19.63,"h":19.69,"l":19.4501,"n":1495,"o":19.47,"t":"2026-10-15T14:00:00Z","v":107861,"vw":19.60354},{"c":19.55,"h":19.73,"l":19.52,"n":1268,"o":19.635,"t":"2026-10-15T14:15:00Z","v":80495,"vw":19.639229},{"c":19.62,"h":19.63,"l":19.455,"n":1041,"o":19.54,"t":"2026-10-15T14:30:00Z","v":54966,"vw":19.55072},{"c":19.69,"h":19.765,"l":19.6,"n":1296,"o":19.62,"t":"2026-10-15T14:45:00Z","v":74289,"vw":19.681387},{"c":19.72,"h":19.78,"l":19.7,"n":1059,"o":19.7,"t":"2026-10-15T15:00:00Z","v":56888,"vw":19.741454},{"c":19.725,"h":19.75,"l":19.65,"n":867,"o":19.72,"t":"2026-10-15T15:15:00Z","v":55045,"vw":19.703955},{"c":19.695,"h":19.76,"l":19.695,"n":1041,"o":19.73,"t":"2026-10-15T15:30:00Z","v":58115,"vw":19.719897},{"c":19.73,"h":19.74,"l":19.69,"n":1017,"o":19.695,"t":"2026-10-15T15:45:00Z","v":54964,"vw":19.717512},{"c":19.71,"h":19.75,"l":19.68,"n":917,"o":19.73,"t":"2026-10-15T16:00:00Z","v":46102,"vw":19.716465},{"c":19.66,"h":19.75,"l":19.66,"n":1052,"o":19.7,"t":"2026-10-15T16:15:00Z","v":54479,"vw":19.709218},{"c":19.74,"h":19.75,"l":19.66,"n":854,"o":19.66,"t":"2026-10-15T16:30:00Z","v":45053,"vw":19.706453},{"c":19.76,"h":19.76,"l":19.68,"n":829,"o":19.74,"t":"2026-10-15T16:45:00Z","v":38505,"vw":19.709549},{"c":19.6801,"h":19.76,"l":19.68,"n":940,"o":19.75,"t":"2026-10-15T17:00:00Z","v":51302,"vw":19.721155},{"c":19.63,"h":19.69,"l":19.63,"n":644,"o":19.69,"t":"2026-10-15T17:15:00Z","v":34393,"vw":19.669971},{"c":19.6,"h":19.675,"l":19.59,"n":964,"o":19.63,"t":"2026-10-15T17:30:00Z","v":51925,"vw":19.639193},{"c":19.48,"h":19.6,"l":19.44,"n":972,"o":19.6,"t":"2026-10-15T17:45:00Z","v":53718,"vw":19.490069},{"c":19.46,"h":19.49,"l":19.44,"n":700,"o":19.47,"t":"2026-10-15T18:00:00Z","v":35726,"vw":19.469276},{"c":19.445,"h":19.475,"l":19.425,"n":1017,"o":19.46,"t":"2026-10-15T18:15:00Z","v":55532,"vw":19.454755},{"c":19.38,"h":19.47,"l":19.35,"n":1061,"o":19.445,"t":"2026-10-15T18:30:00Z","v":55745,"vw":19.415874},{"c":19.42,"h":19.42,"l":19.355,"n":974,"o":19.37,"t":"2026-10-15T18:45:00Z","v":47659,"vw":19.39185},{"c":19.45,"h":19.47,"l":19.42,"n":1065,"o":19.42,"t":"2026-10-15T19:00:00Z","v":58439,"vw":19.449147},{"c":19.465,"h":19.475,"l":19.43,"n":1031,"o":19.45,"t":"2026-10-15T19:15:00Z","v":59877,"vw":19.450942},{"c":19.37,"h":19.465,"l":19.34,"n":2163,"o":19.46,"t":"2026-10-15T19:30:00Z","v":139813,"vw":19.386313},{"c":19.24,"h":19.38,"l":19.19,"n":5313,"o":19.36,"t":"2026-10-15T19:45:00Z","v":548151,"vw":19.26397},{"c":19.25,"h":19.25,"l":19.25,"n":38,"o":19.25,"t":"2026-10-15T20:00:00Z","v":1716619,"vw":19.25},{"c":19.84,"h":19.84,"l":19.84,"n":2,"o":19.84,"t":"2026-10-15T23:45:00Z","v":300,"vw":19.84},{"c":19.4,"h":19.84,"l":19.201,"n":27,"o":19.56,"t":"2026-10-16T08:00:00Z","v":2069,"vw":19.492462},{"c":19.4,"h":19.4,"l":19.4,"n":13,"o":19.4,"t":"2026-10-16T08:15:00Z","v":2002,"vw":19.4},{"c":19.25,"h":19.35,"l":19.25,"n":25,"o":19.3,"t":"2026-10-16T11:00:00Z","v":1671,"vw":19.296},{"c":19.43,"h":19.43,"l":19.3,"n":25,"o":19.3,"t":"2026-10-16T12:00:00Z","v":1211,"vw":19.323636},{"c":19.41,"h":19.44,"l":19.41,"n":11,"o":19.44,"t":"2026-10-16T13:00:00Z","v":1677,"vw":19.411971},{"c":19.24,"h":19.385,"l":19.1,"n":513,"o":19.28,"t":"2026-10-16T13:30:00Z","v":43787,"vw":19.254836},{"c":19.22,"h":19.275,"l":19.14,"n":463,"o":19.22,"t":"2026-10-16T13:45:00Z","v":33739,"vw":19.218208},{"c":19.29,"h":19.32,"l":19.22,"n":678,"o":19.22,"t":"2026-10-16T14:00:00Z","v":41189,"vw":19.263349},{"c":19.215,"h":19.33,"l":19.215,"n":496,"o":19.31,"t":"2026-10-16T14:15:00Z","v":30906,"vw":19.280908},{"c":19.22,"h":19.27,"l":19.18,"n":422,"o":19.205,"t":"2026-10-16T14:30:00Z","v":17919,"vw":19.24299},{"c":19.24,"h":19.275,"l":19.21,"n":591,"o":19.21,"t":"2026-10-16T14:45:00Z","v":27466,"vw":19.243998},{"c":19.165,"h":19.26,"l":19.12,"n":845,"o":19.24,"t":"2026-10-16T15:00:00Z","v":50139,"vw":19.187613},{"c":19.04,"h":19.14,"l":19.04,"n":522,"o":19.14,"t":"2026-10-16T15:15:00Z","v":25314,"vw":19.095209},{"c":19.145,"h":19.19,"l":19.035,"n":822,"o":19.04,"t":"2026-10-16T15:30:00Z","v":46373,"vw":19.10247},{"c":19.135,"h":19.18,"l":19.09,"n":695,"o":19.15,"t":"2026-10-16T15:45:00Z","v":58122,"vw":19.148627},{"c":19.04,"h":19.16,"l":19.015,"n":759,"o":19.135,"t":"2026-10-16T16:00:00Z","v":56250,"vw":19.106849},{"c":19.065,"h":19.09,"l":19.03,"n":557,"o":19.05,"t":"2026-10-16T16:15:00Z","v":37830,"vw":19.067541},{"c":19.07,"h":19.07,"l":19.0305,"n":557,"o":19.065,"t":"2026-10-16T16:30:00Z","v":40070,"vw":19.056466},{"c":19.085,"h":19.085,"l":19.03,"n":530,"o":19.06,"t":"2026-10-16T16:45:00Z","v":36342,"vw":19.060945},{"c":19.04,"h":19.11,"l":19.025,"n":623,"o":19.09,"t":"2026-10-16T17:00:00Z","v":36473,"vw":19.055937},{"c":19.04,"h":19.05,"l":19.01,"n":456,"o":19.04,"t":"2026-10-16T17:15:00Z","v":28069,"vw":19.0298},{"c":19.065,"h":19.08,"l":19.015,"n":625,"o":19.035,"t":"2026-10-16T17:30:00Z","v":47662,"vw":19.047916},{"c":19,"h":19.075,"l":18.99,"n":561,"o":19.06,"t":"2026-10-16T17:45:00Z","v":30828,"vw":19.020441},{"c":19,"h":19.01,"l":18.94,"n":588,"o":18.99,"t":"2026-10-16T18:00:00Z","v":28773,"vw":18.976849},{"c":19.045,"h":19.07,"l":18.98,"n":608,"o":19,"t":"2026-10-16T18:15:00Z","v":35837,"vw":19.018398},{"c":19.04,"h":19.05,"l":19.02,"n":674,"o":19.045,"t":"2026-10-16T18:30:00Z","v":38504,"vw":19.038537},{"c":19.07,"h":19.071,"l":19.015,"n":633,"o":19.04,"t":"2026-10-16T18:45:00Z","v":36445,"vw":19.044041},{"c":19.07,"h":19.09,"l":19.055,"n":1000,"o":19.08,"t":"2026-10-16T19:00:00Z","v":72913,"vw":19.07116},{"c":19.04,"h":19.11,"l":19.01,"n":1172,"o":19.07,"t":"2026-10-16T19:15:00Z","v":75317,"vw":19.060515},{"c":19.07,"h":19.095,"l":19.02,"n":1349,"o":19.04,"t":"2026-10-16T19:30:00Z","v":93837,"vw":19.054964},{"c":19.18,"h":19.27,"l":19.075,"n":4579,"o":19.08,"t":"2026-10-16T19:45:00Z","v":549010,"vw":19.17904},{"c":19.18,"h":19.18,"l":19.18,"n":29,"o":19.18,"t":"2026-10-16T20:00:00Z","v":467632,"vw":19.18},{"c":19.745,"h":19.745,"l":19.745,"n":1,"o":19.745,"t":"2026-10-16T21:30:00Z","v":150,"vw":19.745},{"c":19.23,"h":19.27,"l":19.13,"n":59,"o":19.25,"t":"2026-10-19T11:00:00Z","v":3269,"vw":19.188112},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-19T11:30:00Z","v":600,"vw":19.1},{"c":19.21,"h":19.21,"l":19.21,"n":10,"o":19.21,"t":"2026-10-19T12:00:00Z","v":412,"vw":19.21},{"c":19.2,"h":19.2,"l":19.2,"n":15,"o":19.2,"t":"2026-10-19T13:00:00Z","v":663,"vw":19.2},{"c":19.035,"h":19.2,"l":19.01,"n":600,"o":19.16,"t":"2026-10-19T13:30:00Z","v":59362,"vw":19.101457},{"c":18.99,"h":19.115,"l":18.98,"n":566,"o":19.05,"t":"2026-10-19T13:45:00Z","v":37617,"vw":19.028934},{"c":19.13,"h":19.16,"l":18.95,"n":689,"o":18.975,"t":"2026-10-19T14:00:00Z","v":49364,"vw":19.03097},{"c":19.14,"h":19.2,"l":19.12,"n":883,"o":19.14,"t":"2026-10-19T14:15:00Z","v":76178,"vw":19.161231},{"c":19.135,"h":19.17,"l":19.0624,"n":963,"o":19.1408,"t":"2026-10-19T14:30:00Z","v":77205,"vw":19.108341},{"c":19.165,"h":19.195,"l":19.115,"n":779,"o":19.14,"t":"2026-10-19T14:45:00Z","v":60671,"vw":19.159773},{"c":19.16,"h":19.216,"l":19.16,"n":737,"o":19.165,"t":"2026-10-19T15:00:00Z","v":59180,"vw":19.190299},{"c":19.165,"h":19.2,"l":19.15,"n":651,"o":19.155,"t":"2026-10-19T15:15:00Z","v":54297,"vw":19.174744},{"c":19.22,"h":19.24,"l":19.14,"n":568,"o":19.16,"t":"2026-10-19T15:30:00Z","v":22866,"vw":19.187006},{"c":19.28,"h":19.305,"l":19.2,"n":469,"o":19.22,"t":"2026-10-19T15:45:00Z","v":25882,"vw":19.256389},{"c":19.32,"h":19.32,"l":19.24,"n":544,"o":19.285,"t":"2026-10-19T16:00:00Z","v":26931,"vw":19.270134},{"c":19.28,"h":19.32,"l":19.26,"n":512,"o":19.32,"t":"2026-10-19T16:15:00Z","v":20634,"vw":19.281712},{"c":19.26,"h":19.32,"l":19.245,"n":545,"o":19.285,"t":"2026-10-19T16:30:00Z","v":33764,"vw":19.275191},{"c":19.285,"h":19.285,"l":19.235,"n":542,"o":19.25,"t":"2026-10-19T16:45:00Z","v":27986,"vw":19.254911},{"c":19.325,"h":19.34,"l":19.255,"n":595,"o":19.285,"t":"2026-10-19T17:00:00Z","v":27849,"vw":19.292577},{"c":19.33,"h":19.36,"l":19.3,"n":609,"o":19.32,"t":"2026-10-19T17:15:00Z","v":48397,"vw":19.339559},{"c":19.31,"h":19.345,"l":19.3,"n":583,"o":19.34,"t":"2026-10-19T17:30:00Z","v":26367,"vw":19.323081},{"c":19.385,"h":19.395,"l":19.29,"n":808,"o":19.315,"t":"2026-10-19T17:45:00Z","v":43070,"vw":19.348918},{"c":19.385,"h":19.42,"l":19.37,"n":776,"o":19.39,"t":"2026-10-19T18:00:00Z","v":30607,"vw":19.39089},{"c":19.365,"h":19.39,"l":19.365,"n":874,"o":19.38,"t":"2026-10-19T18:15:00Z","v":46985,"vw":19.380157},{"c":19.375,"h":19.395,"l":19.335,"n":822,"o":19.37,"t":"2026-10-19T18:30:00Z","v":53089,"vw":19.367637},{"c":19.43,"h":19.435,"l":19.375,"n":1074,"o":19.38,"t":"2026-10-19T18:45:00Z","v":50921,"vw":19.410104},{"c":19.385,"h":19.435,"l":19.385,"n":971,"o":19.435,"t":"2026-10-19T19:00:00Z","v":45297,"vw":19.409705},{"c":19.355,"h":19.4,"l":19.33,"n":1263,"o":19.38,"t":"2026-10-19T19:15:00Z","v":74242,"vw":19.362533},{"c":19.395,"h":19.4,"l":19.355,"n":1248,"o":19.36,"t":"2026-10-19T19:30:00Z","v":80087,"vw":19.37698},{"c":19.36,"h":19.445,"l":19.345,"n":3980,"o":19.395,"t":"2026-10-19T19:45:00Z","v":327284,"vw":19.389954},{"c":19.36,"h":19.36,"l":19.36,"n":40,"o":19.36,"t":"2026-10-19T20:00:00Z","v":598964,"vw":19.36},{"c":19.1782,"h":19.37,"l":19.1782,"n":16,"o":19.35,"t":"2026-10-20T11:00:00Z","v":2171,"vw":19.344678},{"c":19.29,"h":19.5,"l":19.29,"n":38,"o":19.45,"t":"2026-10-20T12:00:00Z","v":6550,"vw":19.370049},{"c":19.34,"h":19.34,"l":19.34,"n":8,"o":19.34,"t":"2026-10-20T12:45:00Z","v":270,"vw":19.34},{"c":19.37,"h":19.45,"l":19.34,"n":39,"o":19.44,"t":"2026-10-20T13:00:00Z","v":2414,"vw":19.406177},{"c":19.465,"h":19.635,"l":19.31,"n":1150,"o":19.47,"t":"2026-10-20T13:30:00Z","v":127917,"vw":19.436701},{"c":19.505,"h":19.51,"l":19.345,"n":461,"o":19.465,"t":"2026-10-20T13:45:00Z","v":26867,"vw":19.436288},{"c":19.71,"h":19.71,"l":19.47,"n":835,"o":19.5,"t":"2026-10-20T14:00:00Z","v":105574,"vw":19.539533},{"c":19.8,"h":19.8478,"l":19.72,"n":773,"o":19.73,"t":"2026-10-20T14:15:00Z","v":48239,"vw":19.780815},{"c":19.755,"h":19.91,"l":19.75,"n":956,"o":19.8,"t":"2026-10-20T14:30:00Z","v":87280,"vw":19.827213},{"c":19.765,"h":19.84,"l":19.755,"n":1085,"o":19.76,"t":"2026-10-20T14:45:00Z","v":106607,"vw":19.782994},{"c":19.7,"h":19.81,"l":19.7,"n":756,"o":19.76,"t":"2026-10-20T15:00:00Z","v":50440,"vw":19.761585},{"c":19.76,"h":19.76,"l":19.7,"n":638,"o":19.7,"t":"2026-10-20T15:15:00Z","v":50720,"vw":19.729011},{"c":19.78,"h":19.81,"l":19.745,"n":618,"o":19.765,"t":"2026-10-20T15:30:00Z","v":41013,"vw":19.771925},{"c":19.57,"h":19.77,"l":19.555,"n":633,"o":19.77,"t":"2026-10-20T15:45:00Z","v":38146,"vw":19.68079},{"c":19.52,"h":19.59,"l":19.5,"n":1356,"o":19.57,"t":"2026-10-20T16:00:00Z","v":148227,"vw":19.516049},{"c":19.59,"h":19.59,"l":19.52,"n":439,"o":19.52,"t":"2026-10-20T16:15:00Z","v":26919,"vw":19.541792},{"c":19.635,"h":19.635,"l":19.57,"n":552,"o":19.59,"t":"2026-10-20T16:30:00Z","v":36113,"vw":19.605578},{"c":19.65,"h":19.65,"l":19.61,"n":429,"o":19.635,"t":"2026-10-20T16:45:00Z","v":23583,"vw":19.629112},{"c":19.64,"h":19.65,"l":19.625,"n":388,"o":19.65,"t":"2026-10-20T17:00:00Z","v":14047,"vw":19.637151},{"c":19.66,"h":19.665,"l":19.63,"n":571,"o":19.64,"t":"2026-10-20T17:15:00Z","v":27354,"vw":19.643864},{"c":19.67,"h":19.7,"l":19.645,"n":508,"o":19.66,"t":"2026-10-20T17:30:00Z","v":23936,"vw":19.675201},{"c":19.7,"h":19.7,"l":19.66,"n":408,"o":19.67,"t":"2026-10-20T17:45:00Z","v":17679,"vw":19.685083},{"c":19.745,"h":19.77,"l":19.71,"n":542,"o":19.71,"t":"2026-10-20T18:00:00Z","v":30541,"vw":19.748146},{"c":19.74,"h":19.77,"l":19.7,"n":713,"o":19.745,"t":"2026-10-20T18:15:00Z","v":48308,"vw":19.744692},{"c":19.675,"h":19.74,"l":19.63,"n":590,"o":19.74,"t":"2026-10-20T18:30:00Z","v":56766,"vw":19.699857},{"c":19.745,"h":19.75,"l":19.66,"n":646,"o":19.675,"t":"2026-10-20T18:45:00Z","v":39548,"vw":19.724312},{"c":19.765,"h":19.775,"l":19.72,"n":640,"o":19.745,"t":"2026-10-20T19:00:00Z","v":36760,"vw":19.749455},{"c":19.825,"h":19.825,"l":19.75,"n":813,"o":19.765,"t":"2026-10-20T19:15:00Z","v":49996,"vw":19.777},{"c":19.82,"h":19.845,"l":19.78,"n":1326,"o":19.82,"t":"2026-10-20T19:30:00Z","v":73112,"vw":19.818842},{"c":19.84,"h":19.89,"l":19.81,"n":3566,"o":19.825,"t":"2026-10-20T19:45:00Z","v":251002,"vw":19.847284},{"c":19.84,"h":19.84,"l":19.84,"n":32,"o":19.84,"t":"2026-10-20T20:00:00Z","v":3600235,"vw":19.84},{"c":19.9,"h":19.9,"l":19.86,"n":7,"o":19.86,"t":"2026-10-21T08:00:00Z","v":428,"vw":19.873333},{"c":19.74,"h":19.74,"l":19.74,"n":2,"o":19.74,"t":"2026-10-21T10:30:00Z","v":513,"vw":19.74},{"c":20.01,"h":20.1,"l":19.8,"n":41,"o":19.82,"t":"2026-10-21T11:15:00Z","v":2431,"vw":19.867996},{"c":19.81,"h":19.98,"l":19.81,"n":26,"o":19.97,"t":"2026-10-21T12:00:00Z","v":3137,"vw":19.857258},{"c":20.242,"h":20.242,"l":19.83,"n":11,"o":19.9,"t":"2026-10-21T12:15:00Z","v":939,"vw":20.022612},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-21T12:30:00Z","v":1000,"vw":20.5},{"c":19.92,"h":20.1,"l":19.92,"n":22,"o":20.1,"t":"2026-10-21T13:00:00Z","v":1791,"vw":19.947929},{"c":20.3666,"h":20.3666,"l":20.3666,"n":1,"o":20.3666,"t":"2026-10-21T13:15:00Z","v":400,"vw":20.3666},{"c":19.985,"h":20.05,"l":19.86,"n":690,"o":19.9,"t":"2026-10-21T13:30:00Z","v":85967,"vw":19.932609},{"c":19.885,"h":20.03,"l":19.795,"n":551,"o":19.97,"t":"2026-10-21T13:45:00Z","v":40788,"vw":19.90335},{"c":20.03,"h":20.05,"l":19.7302,"n":969,"o":19.885,"t":"2026-10-21T14:00:00Z","v":66827,"vw":19.905},{"c":20.16,"h":20.19,"l":20.01,"n":912,"o":20.03,"t":"2026-10-21T14:15:00Z","v":65668,"vw":20.130085},{"c":20.2375,"h":20.28,"l":20.165,"n":903,"o":20.17,"t":"2026-10-21T14:30:00Z","v":55295,"vw":20.225568},{"c":20.25,"h":20.3,"l":20.21,"n":784,"o":20.24,"t":"2026-10-21T14:45:00Z","v":43061,"vw":20.260955},{"c":20.14,"h":20.26,"l":20.14,"n":730,"o":20.25,"t":"2026-10-21T15:00:00Z","v":40202,"vw":20.202427},{"c":20.15,"h":20.17,"l":20.03,"n":1105,"o":20.14,"t":"2026-10-21T15:15:00Z","v":134442,"vw":20.129864},{"c":20.135,"h":20.15,"l":20.09,"n":526,"o":20.15,"t":"2026-10-21T15:30:00Z","v":29521,"vw":20.122331},{"c":20.15,"h":20.18,"l":20.125,"n":567,"o":20.135,"t":"2026-10-21T15:45:00Z","v":31494,"vw":20.137894},{"c":20.165,"h":20.18,"l":20.14,"n":611,"o":20.15,"t":"2026-10-21T16:00:00Z","v":37794,"vw":20.165814},{"c":20.17,"h":20.195,"l":20.16,"n":549,"o":20.17,"t":"2026-10-21T16:15:00Z","v":24868,"vw":20.173131},{"c":20.06,"h":20.18,"l":20.06,"n":723,"o":20.17,"t":"2026-10-21T16:30:00Z","v":33499,"vw":20.120569},{"c":20.155,"h":20.16,"l":20.0641,"n":697,"o":20.065,"t":"2026-10-21T16:45:00Z","v":35682,"vw":20.098424},{"c":20.155,"h":20.155,"l":20.13,"n":584,"o":20.15,"t":"2026-10-21T17:00:00Z","v":20743,"vw":20.141543},{"c":20.135,"h":20.155,"l":20.115,"n":676,"o":20.155,"t":"2026-10-21T17:15:00Z","v":26677,"vw":20.138872},{"c":20.19,"h":20.19,"l":20.11,"n":796,"o":20.13,"t":"2026-10-21T17:30:00Z","v":41774,"vw":20.142846},{"c":20.21,"h":20.21,"l":20.17,"n":601,"o":20.19,"t":"2026-10-21T17:45:00Z","v":25344,"vw":20.188628},{"c":20.22,"h":20.225,"l":20.195,"n":730,"o":20.205,"t":"2026-10-21T18:00:00Z","v":32345,"vw":20.206956},{"c":20.245,"h":20.26,"l":20.22,"n":696,"o":20.22,"t":"2026-10-21T18:15:00Z","v":37822,"vw":20.240275},{"c":20.215,"h":20.245,"l":20.215,"n":739,"o":20.24,"t":"2026-10-21T18:30:00Z","v":35242,"vw":20.23229},{"c":20.145,"h":20.215,"l":20.145,"n":883,"o":20.215,"t":"2026-10-21T18:45:00Z","v":55833,"vw":20.184946},{"c":20.15,"h":20.16,"l":20.1,"n":836,"o":20.145,"t":"2026-10-21T19:00:00Z","v":46584,"vw":20.12932},{"c":20.21,"h":20.215,"l":20.145,"n":885,"o":20.15,"t":"2026-10-21T19:15:00Z","v":48125,"vw":20.171323},{"c":20.215,"h":20.23,"l":20.18,"n":1199,"o":20.21,"t":"2026-10-21T19:30:00Z","v":80800,"vw":20.205001},{"c":20.19,"h":20.245,"l":20.19,"n":3099,"o":20.215,"t":"2026-10-21T19:45:00Z","v":258607,"vw":20.212676},{"c":20.2,"h":20.2,"l":20.2,"n":38,"o":20.2,"t":"2026-10-21T20:00:00Z","v":3208922,"vw":20.2},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-21T20:30:00Z","v":900,"vw":20.2},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-22T08:00:00Z","v":150,"vw":20.2},{"c":20.25,"h":20.3,"l":20.24,"n":25,"o":20.24,"t":"2026-10-22T12:00:00Z","v":3604,"vw":20.251765},{"c":20.1,"h":20.1,"l":20.1,"n":22,"o":20.1,"t":"2026-10-22T12:15:00Z","v":1116,"vw":20.1},{"c":20.23,"h":20.23,"l":20.23,"n":19,"o":20.23,"t":"2026-10-22T13:00:00Z","v":1624,"vw":20.23},{"c":20.37,"h":20.37,"l":20.36,"n":6,"o":20.36,"t":"2026-10-22T13:15:00Z","v":550,"vw":20.364444},{"c":20.335,"h":20.4,"l":20.205,"n":612,"o":20.32,"t":"2026-10-22T13:30:00Z","v":59459,"vw":20.321804},{"c":20.415,"h":20.42,"l":20.29,"n":503,"o":20.34,"t":"2026-10-22T13:45:00Z","v":24396,"vw":20.353326},{"c":20.41,"h":20.44,"l":20.4,"n":181,"o":20.43,"t":"2026-10-22T14:00:00Z","v":10176,"vw":20.416468}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.1674201184601547,"strike":27.689497038496132,"iv":1.3341949350526223,"gamma":0.047476478825367804,"theta":-0.04452383728007373,"vega":0.01966512847283916,"rho":0.003932176738832723,"breakevenPct":41.31693024954105},{"delta":0.35,"premium":1.260880819656255,"strike":25.35297950859362,"iv":1.1504446113414781,"gamma":0.058795304810075485,"theta":-0.04088326887003798,"vega":0.02094155926794779,"rho":0.004665149781020571,"breakevenPct":30.3323228611649},{"delta":0.4,"premium":1.3543415208523557,"strike":23.016461978691105,"iv":0.9666942876303335,"gamma":0.07011413079478318,"theta":-0.03724270046000222,"vega":0.022217990063056425,"rho":0.005398122823208419,"breakevenPct":19.347715472788735},{"delta":0.45,"premium":1.5130215810263896,"strike":21.94791367589444,"iv":0.8907359956458117,"gamma":0.0759832562934717,"theta":-0.03516714675219972,"vega":0.022504483046286255,"rho":0.00608517133381952,"breakevenPct":14.891945430562338},{"delta":0.5,"premium":1.6902083945598414,"strike":21.239166421760633,"iv":0.845364949174545,"gamma":0.08030596575314974,"theta":-0.033535684209229026,"vega":0.022510069635882233,"rho":0.006759188223262354,"breakevenPct":12.288809090697717},{"delta":0.55,"premium":1.8673952080932936,"strike":20.530419167626825,"iv":0.7999939027032782,"gamma":0.0846286752128278,"theta":-0.03190422166625832,"vega":0.02251565622547821,"rho":0.007433205112705188,"breakevenPct":9.685672750833092},{"delta":0.6,"premium":2.1114234835562447,"strike":19.838516690498196,"iv":0.7596805054702378,"gamma":0.08556175662114707,"theta":-0.029791415994458822,"vega":0.021894471332387238,"rho":0.008056766808313359,"breakevenPct":7.492361283322424},{"delta":0.65,"premium":2.5542650435335092,"strike":19.196717328212305,"iv":0.7344105831694728,"gamma":0.0764127263173784,"theta":-0.026246903031131395,"vega":0.01940901696469484,"rho":0.008530254545071617,"breakevenPct":6.518033162320337},{"delta":0.7,"premium":2.997106603510773,"strike":18.554917965926418,"iv":0.7091406608687079,"gamma":0.06726369601360974,"theta":-0.022702390067803974,"vega":0.016923562597002447,"rho":0.009003742281829877,"breakevenPct":5.543705041318251},{"delta":0.75,"premium":3.4399481634880376,"strike":17.913118603640527,"iv":0.683870738567943,"gamma":0.05811466570984107,"theta":-0.01915787710447655,"vega":0.014438108229310052,"rho":0.009477230018588136,"breakevenPct":4.569376920316165},{"delta":0.8,"premium":3.8827897234653017,"strike":17.271319241354636,"iv":0.658600816267178,"gamma":0.0489656354060724,"theta":-0.01561336414114912,"vega":0.011952653861617653,"rho":0.009950717755346396,"breakevenPct":3.5950487993140783},{"delta":0.85,"premium":4.325631283442565,"strike":16.629519879068745,"iv":0.6333308939664131,"gamma":0.03981660510230375,"theta":-0.0120688511778217,"vega":0.00946719949392526,"rho":0.010424205492104655,"breakevenPct":2.6207206783119927},{"delta":0.9,"premium":4.768472843419829,"strike":15.987720516782856,"iv":0.6080609716656482,"gamma":0.03066757479853508,"theta":-0.008524338214494272,"vega":0.0069817451262328654,"rho":0.010897693228862915,"breakevenPct":1.6463925573099063}],"put":[{"delta":0.1,"premium":1.0855728545419254,"strike":10.075520389585183,"iv":2.788577684186714,"gamma":0.01107021928030289,"theta":-0.04682558898589213,"vega":0.009968015216543884,"rho":-0.00252892796895214,"breakevenPct":55.97479169910256},{"delta":0.15,"premium":1.2424758985125257,"strike":11.196256417946612,"iv":2.59806012292145,"gamma":0.018613948372824728,"theta":-0.04467642887531193,"vega":0.010981183607618763,"rho":-0.0034830788282695403,"breakevenPct":51.25474770110633},{"delta":0.2,"premium":1.3993789424831262,"strike":12.316992446308044,"iv":2.4075425616561863,"gamma":0.02615767746534657,"theta":-0.04252726876473172,"vega":0.011994351998693642,"rho":-0.004437229687586941,"breakevenPct":46.5347037031101},{"delta":0.25,"premium":1.5562819864537263,"strike":13.437728474669473,"iv":2.2170250003909224,"gamma":0.03370140655786841,"theta":-0.04037810865415152,"vega":0.013007520389768521,"rho":-0.005391380546904341,"breakevenPct":41.81465970511387},{"delta":0.3,"premium":1.7131850304243266,"strike":14.558464503030905,"iv":2.026507439125659,"gamma":0.041245135650390244,"theta":-0.03822894854357132,"vega":0.014020688780843402,"rho":-0.006345531406221742,"breakevenPct":37.09461570711764},{"delta":0.35,"premium":1.8700880743949266,"strike":15.679200531392333,"iv":1.8359898778603951,"gamma":0.04878886474291208,"theta":-0.03607978843299112,"vega":0.015033857171918281,"rho":-0.007299682265539141,"breakevenPct":32.37457170912141},{"delta":0.4,"premium":2.026991118365527,"strike":16.799936559753764,"iv":1.6454723165951313,"gamma":0.05633259383543393,"theta":-0.033930628322410915,"vega":0.016047025562993162,"rho":-0.008253833124856542,"breakevenPct":27.654527711125183},{"delta":0.45,"premium":2.1838941623361277,"strike":17.920672588115195,"iv":1.4549547553298674,"gamma":0.06387632292795578,"theta":-0.031781468211830706,"vega":0.01706019395406804,"rho":-0.009207983984173943,"breakevenPct":22.934483713128948},{"delta":0.5,"premium":2.3407972063067275,"strike":19.041408616476627,"iv":1.2644371940646038,"gamma":0.0714200520204776,"theta":-0.029632308101250508,"vega":0.018073362345142924,"rho":-0.010162134843491342,"breakevenPct":18.21443971513272},{"delta":0.55,"premium":2.4977002502773282,"strike":20.162144644838058,"iv":1.0739196327993399,"gamma":0.07896378111299945,"theta":-0.027483147990670302,"vega":0.0190865307362178,"rho":-0.011116285702808745,"breakevenPct":13.494395717136491},{"delta":0.6,"premium":2.654603294247928,"strike":21.282880673199486,"iv":0.8834020715340765,"gamma":0.08650751020552128,"theta":-0.0253339878800901,"vega":0.020099699127292682,"rho":-0.012070436562126143,"breakevenPct":8.77435171914027},{"delta":0.65,"premium":2.811506338218529,"strike":22.40361670156092,"iv":0.6928845102688124,"gamma":0.09405123929804314,"theta":-0.023184827769509895,"vega":0.02111286751836756,"rho":-0.013024587421443546,"breakevenPct":4.054307721144028}]},"raw":{"call":[{"delta":0.3,"premium":1.1674201184601547,"strike":27.689497038496132,"iv":1.3341949350526223,"gamma":0.047476478825367804,"theta":-0.04452383728007373,"vega":0.01966512847283916,"rho":0.003932176738832723,"breakevenPct":41.31693024954105},{"delta":0.35,"premium":1.260880819656255,"strike":25.35297950859362,"iv":1.1504446113414781,"gamma":0.058795304810075485,"theta":-0.04088326887003798,"vega":0.02094155926794779,"rho":0.004665149781020571,"breakevenPct":30.3323228611649},{"delta":0.4,"premium":1.3543415208523557,"strike":23.016461978691105,"iv":0.9666942876303335,"gamma":0.07011413079478318,"theta":-0.03724270046000222,"vega":0.022217990063056425,"rho":0.005398122823208419,"breakevenPct":19.347715472788735},{"delta":0.45,"premium":1.5130215810263896,"strike":21.94791367589444,"iv":0.8907359956458117,"gamma":0.0759832562934717,"theta":-0.03516714675219972,"vega":0.022504483046286255,"rho":0.00608517133381952,"breakevenPct":14.891945430562338},{"delta":0.5,"premium":1.6902083945598414,"strike":21.239166421760633,"iv":0.845364949174545,"gamma":0.08030596575314974,"theta":-0.033535684209229026,"vega":0.022510069635882233,"rho":0.006759188223262354,"breakevenPct":12.288809090697717},{"delta":0.55,"premium":1.8673952080932936,"strike":20.530419167626825,"iv":0.7999939027032782,"gamma":0.0846286752128278,"theta":-0.03190422166625832,"vega":0.02251565622547821,"rho":0.007433205112705188,"breakevenPct":9.685672750833092},{"delta":0.6,"premium":2.1114234835562447,"strike":19.838516690498196,"iv":0.7596805054702378,"gamma":0.08556175662114707,"theta":-0.029791415994458822,"vega":0.021894471332387238,"rho":0.008056766808313359,"breakevenPct":7.492361283322424},{"delta":0.65,"premium":2.5542650435335092,"strike":19.196717328212305,"iv":0.7344105831694728,"gamma":0.0764127263173784,"theta":-0.026246903031131395,"vega":0.01940901696469484,"rho":0.008530254545071617,"breakevenPct":6.518033162320337},{"delta":0.7,"premium":2.997106603510773,"strike":18.554917965926418,"iv":0.7091406608687079,"gamma":0.06726369601360974,"theta":-0.022702390067803974,"vega":0.016923562597002447,"rho":0.009003742281829877,"breakevenPct":5.543705041318251},{"delta":0.75,"premium":3.4399481634880376,"strike":17.913118603640527,"iv":0.683870738567943,"gamma":0.05811466570984107,"theta":-0.01915787710447655,"vega":0.014438108229310052,"rho":0.009477230018588136,"breakevenPct":4.569376920316165},{"delta":0.8,"premium":3.8827897234653017,"strike":17.271319241354636,"iv":0.658600816267178,"gamma":0.0489656354060724,"theta":-0.01561336414114912,"vega":0.011952653861617653,"rho":0.009950717755346396,"breakevenPct":3.5950487993140783},{"delta":0.85,"premium":4.325631283442565,"strike":16.629519879068745,"iv":0.6333308939664131,"gamma":0.03981660510230375,"theta":-0.0120688511778217,"vega":0.00946719949392526,"rho":0.010424205492104655,"breakevenPct":2.6207206783119927},{"delta":0.9,"premium":4.768472843419829,"strike":15.987720516782856,"iv":0.6080609716656482,"gamma":0.03066757479853508,"theta":-0.008524338214494272,"vega":0.0069817451262328654,"rho":0.010897693228862915,"breakevenPct":1.6463925573099063}],"put":[{"delta":0.1,"premium":1.0855728545419254,"strike":10.075520389585183,"iv":2.788577684186714,"gamma":0.01107021928030289,"theta":-0.04682558898589213,"vega":0.009968015216543884,"rho":-0.00252892796895214,"breakevenPct":55.97479169910256},{"delta":0.15,"premium":1.2424758985125257,"strike":11.196256417946612,"iv":2.59806012292145,"gamma":0.018613948372824728,"theta":-0.04467642887531193,"vega":0.010981183607618763,"rho":-0.0034830788282695403,"breakevenPct":51.25474770110633},{"delta":0.2,"premium":1.3993789424831262,"strike":12.316992446308044,"iv":2.4075425616561863,"gamma":0.02615767746534657,"theta":-0.04252726876473172,"vega":0.011994351998693642,"rho":-0.004437229687586941,"breakevenPct":46.5347037031101},{"delta":0.25,"premium":1.5562819864537263,"strike":13.437728474669473,"iv":2.2170250003909224,"gamma":0.03370140655786841,"theta":-0.04037810865415152,"vega":0.013007520389768521,"rho":-0.005391380546904341,"breakevenPct":41.81465970511387},{"delta":0.3,"premium":1.7131850304243266,"strike":14.558464503030905,"iv":2.026507439125659,"gamma":0.041245135650390244,"theta":-0.03822894854357132,"vega":0.014020688780843402,"rho":-0.006345531406221742,"breakevenPct":37.09461570711764},{"delta":0.35,"premium":1.8700880743949266,"strike":15.679200531392333,"iv":1.8359898778603951,"gamma":0.04878886474291208,"theta":-0.03607978843299112,"vega":0.015033857171918281,"rho":-0.007299682265539141,"breakevenPct":32.37457170912141},{"delta":0.4,"premium":2.026991118365527,"strike":16.799936559753764,"iv":1.6454723165951313,"gamma":0.05633259383543393,"theta":-0.033930628322410915,"vega":0.016047025562993162,"rho":-0.008253833124856542,"breakevenPct":27.654527711125183},{"delta":0.45,"premium":2.1838941623361277,"strike":17.920672588115195,"iv":1.4549547553298674,"gamma":0.06387632292795578,"theta":-0.031781468211830706,"vega":0.01706019395406804,"rho":-0.009207983984173943,"breakevenPct":22.934483713128948},{"delta":0.5,"premium":2.3407972063067275,"strike":19.041408616476627,"iv":1.2644371940646038,"gamma":0.0714200520204776,"theta":-0.029632308101250508,"vega":0.018073362345142924,"rho":-0.010162134843491342,"breakevenPct":18.21443971513272},{"delta":0.55,"premium":2.4977002502773282,"strike":20.162144644838058,"iv":1.0739196327993399,"gamma":0.07896378111299945,"theta":-0.027483147990670302,"vega":0.0190865307362178,"rho":-0.011116285702808745,"breakevenPct":13.494395717136491},{"delta":0.6,"premium":2.654603294247928,"strike":21.282880673199486,"iv":0.8834020715340765,"gamma":0.08650751020552128,"theta":-0.0253339878800901,"vega":0.020099699127292682,"rho":-0.012070436562126143,"breakevenPct":8.77435171914027},{"delta":0.65,"premium":2.811506338218529,"strike":22.40361670156092,"iv":0.6928845102688124,"gamma":0.09405123929804314,"theta":-0.023184827769509895,"vega":0.02111286751836756,"rho":-0.013024587421443546,"breakevenPct":4.054307721144028}]}},"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"}}