{"symbol":"AVGG","url":"https://intraalpha.com/companies/AVGG","capturedAt":"2026-10-23T06:40:36.598Z","state":"ready","quote":{"symbol":"AVGG","last_price":18.16,"prev_close":19.97,"regular_close":18.27,"change":-1.81,"change_pct":-9.0636,"regular_change":-1.7,"regular_change_pct":-8.5128,"extended_change":-0.11,"extended_change_pct":-0.6021,"bid":18,"ask":19,"bid_size":1400,"ask_size":200,"volume":293126,"vwap":18.531238,"open":18.73,"high":19.1499,"low":18.02,"close":18.27,"trade_count":1902,"last_trade_at":"2026-10-22T23:49:50.689221655Z","last_quote_at":"2026-10-22T23:59:57.057722053Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:40:30.877057585-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":52100000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0.0278,"inception_date":"2025-05-15","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:40:36.188346+00:00"},"optionObservedAt":"2026-10-22T19:55:09.019Z","bars":[{"c":20.85,"h":20.85,"l":20.85,"n":2,"o":20.85,"t":"2026-10-16T08:00:00Z","v":170,"vw":20.85},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-16T09:20:00Z","v":300,"vw":20.75},{"c":20.5449,"h":20.5449,"l":20.5449,"n":1,"o":20.5449,"t":"2026-10-16T11:05:00Z","v":100,"vw":20.5449},{"c":20.5486,"h":20.5486,"l":20.5486,"n":1,"o":20.5486,"t":"2026-10-16T11:30:00Z","v":100,"vw":20.5486},{"c":20.55,"h":20.55,"l":20.55,"n":1,"o":20.55,"t":"2026-10-16T11:45:00Z","v":100,"vw":20.55},{"c":20.58,"h":20.58,"l":20.58,"n":2,"o":20.58,"t":"2026-10-16T11:55:00Z","v":101,"vw":20.58},{"c":20.5248,"h":20.5248,"l":20.5248,"n":1,"o":20.5248,"t":"2026-10-16T12:00:00Z","v":100,"vw":20.5248},{"c":20.49,"h":20.5,"l":20.44,"n":11,"o":20.5,"t":"2026-10-16T12:45:00Z","v":1420,"vw":20.475769},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-16T13:10:00Z","v":100,"vw":20.15},{"c":20.15,"h":20.5,"l":20.15,"n":23,"o":20.5,"t":"2026-10-16T13:25:00Z","v":6115,"vw":20.17874},{"c":20.23,"h":20.238,"l":19.8801,"n":82,"o":20.23,"t":"2026-10-16T13:30:00Z","v":11318,"vw":20.04543},{"c":20.04,"h":20.115,"l":19.94,"n":25,"o":20,"t":"2026-10-16T13:35:00Z","v":1460,"vw":20.027408},{"c":20.1999,"h":20.1999,"l":19.98,"n":33,"o":20.075,"t":"2026-10-16T13:40:00Z","v":1899,"vw":20.016678},{"c":20.06,"h":20.22,"l":20.06,"n":16,"o":20.2,"t":"2026-10-16T13:45:00Z","v":2263,"vw":20.154803},{"c":20.0305,"h":20.05,"l":19.94,"n":29,"o":20.04,"t":"2026-10-16T13:50:00Z","v":3396,"vw":19.989183},{"c":20.09,"h":20.095,"l":20,"n":15,"o":20.085,"t":"2026-10-16T13:55:00Z","v":1732,"vw":20.045641},{"c":20.15,"h":20.175,"l":20.15,"n":5,"o":20.175,"t":"2026-10-16T14:00:00Z","v":215,"vw":20.1625},{"c":20.2,"h":20.2,"l":20.17,"n":8,"o":20.19,"t":"2026-10-16T14:05:00Z","v":467,"vw":20.186049},{"c":20.1294,"h":20.1294,"l":20.085,"n":11,"o":20.11,"t":"2026-10-16T14:10:00Z","v":1121,"vw":20.115833},{"c":20.07,"h":20.07,"l":20.07,"n":2,"o":20.07,"t":"2026-10-16T14:15:00Z","v":102,"vw":20.07},{"c":20.05,"h":20.07,"l":20,"n":13,"o":20.07,"t":"2026-10-16T14:20:00Z","v":2143,"vw":20.011239},{"c":19.9927,"h":19.9927,"l":19.9927,"n":4,"o":19.9927,"t":"2026-10-16T14:25:00Z","v":306,"vw":19.9927},{"c":20.124,"h":20.124,"l":20.03,"n":11,"o":20.03,"t":"2026-10-16T14:30:00Z","v":2059,"vw":20.096571},{"c":20.21,"h":20.21,"l":20.21,"n":1,"o":20.21,"t":"2026-10-16T14:35:00Z","v":100,"vw":20.21},{"c":20.235,"h":20.235,"l":20.235,"n":3,"o":20.235,"t":"2026-10-16T14:40:00Z","v":112,"vw":20.235},{"c":20.25,"h":20.25,"l":20.21,"n":3,"o":20.218,"t":"2026-10-16T14:45:00Z","v":300,"vw":20.226},{"c":20.11,"h":20.1903,"l":20.11,"n":5,"o":20.1903,"t":"2026-10-16T14:50:00Z","v":357,"vw":20.163533},{"c":20.1637,"h":20.1637,"l":20.12,"n":5,"o":20.12,"t":"2026-10-16T14:55:00Z","v":280,"vw":20.14185},{"c":20,"h":20.05,"l":20,"n":21,"o":20.05,"t":"2026-10-16T15:00:00Z","v":1433,"vw":20.041178},{"c":19.91,"h":19.96,"l":19.86,"n":80,"o":19.96,"t":"2026-10-16T15:05:00Z","v":6185,"vw":19.903071},{"c":19.92,"h":19.92,"l":19.85,"n":17,"o":19.85,"t":"2026-10-16T15:10:00Z","v":448,"vw":19.885},{"c":19.8176,"h":19.89,"l":19.8,"n":19,"o":19.89,"t":"2026-10-16T15:15:00Z","v":1284,"vw":19.835475},{"c":19.74,"h":19.8,"l":19.65,"n":67,"o":19.8,"t":"2026-10-16T15:20:00Z","v":1613,"vw":19.728852},{"c":19.77,"h":19.85,"l":19.76,"n":19,"o":19.81,"t":"2026-10-16T15:25:00Z","v":4397,"vw":19.767873},{"c":19.82,"h":19.82,"l":19.8,"n":6,"o":19.8,"t":"2026-10-16T15:35:00Z","v":525,"vw":19.8059},{"c":19.84,"h":19.84,"l":19.82,"n":11,"o":19.82,"t":"2026-10-16T15:40:00Z","v":1302,"vw":19.82988},{"c":19.77,"h":19.8,"l":19.76,"n":25,"o":19.8,"t":"2026-10-16T15:45:00Z","v":1553,"vw":19.781667},{"c":19.735,"h":19.8,"l":19.735,"n":22,"o":19.8,"t":"2026-10-16T15:50:00Z","v":1347,"vw":19.759087},{"c":19.75,"h":19.76,"l":19.75,"n":12,"o":19.75,"t":"2026-10-16T15:55:00Z","v":1146,"vw":19.753116},{"c":19.65,"h":19.71,"l":19.64,"n":35,"o":19.71,"t":"2026-10-16T16:00:00Z","v":13386,"vw":19.646344},{"c":19.555,"h":19.65,"l":19.55,"n":46,"o":19.65,"t":"2026-10-16T16:05:00Z","v":5456,"vw":19.580918},{"c":19.59,"h":19.6,"l":19.57,"n":13,"o":19.6,"t":"2026-10-16T16:10:00Z","v":2906,"vw":19.598519},{"c":19.685,"h":19.69,"l":19.662,"n":10,"o":19.67,"t":"2026-10-16T16:15:00Z","v":3833,"vw":19.667756},{"c":19.64,"h":19.68,"l":19.62,"n":10,"o":19.62,"t":"2026-10-16T16:20:00Z","v":1165,"vw":19.646191},{"c":19.59,"h":19.62,"l":19.59,"n":15,"o":19.62,"t":"2026-10-16T16:25:00Z","v":574,"vw":19.60342},{"c":19.54,"h":19.59,"l":19.54,"n":35,"o":19.58,"t":"2026-10-16T16:30:00Z","v":2513,"vw":19.555365},{"c":19.6229,"h":19.64,"l":19.58,"n":8,"o":19.58,"t":"2026-10-16T16:35:00Z","v":2704,"vw":19.628944},{"c":19.56,"h":19.56,"l":19.56,"n":2,"o":19.56,"t":"2026-10-16T16:40:00Z","v":413,"vw":19.56},{"c":19.535,"h":19.57,"l":19.53,"n":13,"o":19.57,"t":"2026-10-16T16:45:00Z","v":770,"vw":19.550833},{"c":19.615,"h":19.615,"l":19.615,"n":1,"o":19.615,"t":"2026-10-16T16:50:00Z","v":100,"vw":19.615},{"c":19.6,"h":19.6,"l":19.6,"n":3,"o":19.6,"t":"2026-10-16T16:55:00Z","v":210,"vw":19.6},{"c":19.5,"h":19.54,"l":19.5,"n":64,"o":19.54,"t":"2026-10-16T17:00:00Z","v":5579,"vw":19.518575},{"c":19.48,"h":19.4975,"l":19.475,"n":9,"o":19.4975,"t":"2026-10-16T17:05:00Z","v":1905,"vw":19.479722},{"c":19.49,"h":19.49,"l":19.49,"n":1,"o":19.49,"t":"2026-10-16T17:10:00Z","v":100,"vw":19.49},{"c":19.33,"h":19.48,"l":19.33,"n":48,"o":19.48,"t":"2026-10-16T17:15:00Z","v":7533,"vw":19.364909},{"c":19.37,"h":19.37,"l":19.3252,"n":10,"o":19.3252,"t":"2026-10-16T17:20:00Z","v":2304,"vw":19.340069},{"c":19.405,"h":19.405,"l":19.395,"n":10,"o":19.4,"t":"2026-10-16T17:25:00Z","v":2316,"vw":19.396375},{"c":19.43,"h":19.44,"l":19.43,"n":3,"o":19.44,"t":"2026-10-16T17:30:00Z","v":620,"vw":19.438384},{"c":19.47,"h":19.48,"l":19.45,"n":14,"o":19.48,"t":"2026-10-16T17:35:00Z","v":1631,"vw":19.465484},{"c":19.53,"h":19.53,"l":19.45,"n":9,"o":19.45,"t":"2026-10-16T17:40:00Z","v":1300,"vw":19.483077},{"c":19.455,"h":19.46,"l":19.455,"n":4,"o":19.46,"t":"2026-10-16T17:45:00Z","v":425,"vw":19.456429},{"c":19.42,"h":19.42,"l":19.4,"n":9,"o":19.42,"t":"2026-10-16T17:50:00Z","v":870,"vw":19.415},{"c":19.3652,"h":19.4,"l":19.365,"n":19,"o":19.4,"t":"2026-10-16T17:55:00Z","v":1065,"vw":19.372512},{"c":19.25,"h":19.35,"l":19.25,"n":39,"o":19.35,"t":"2026-10-16T18:00:00Z","v":2010,"vw":19.318895},{"c":19.19,"h":19.26,"l":19.19,"n":31,"o":19.26,"t":"2026-10-16T18:10:00Z","v":2382,"vw":19.215637},{"c":19.2083,"h":19.2083,"l":19.19,"n":19,"o":19.2,"t":"2026-10-16T18:15:00Z","v":1432,"vw":19.198183},{"c":19.205,"h":19.205,"l":19.18,"n":6,"o":19.2,"t":"2026-10-16T18:20:00Z","v":1414,"vw":19.183192},{"c":19.23,"h":19.25,"l":19.195,"n":6,"o":19.23,"t":"2026-10-16T18:25:00Z","v":1579,"vw":19.226567},{"c":19.2,"h":19.21,"l":19.2,"n":4,"o":19.21,"t":"2026-10-16T18:30:00Z","v":621,"vw":19.201667},{"c":19.27,"h":19.27,"l":19.27,"n":3,"o":19.27,"t":"2026-10-16T18:35:00Z","v":123,"vw":19.27},{"c":19.25,"h":19.25,"l":19.23,"n":7,"o":19.2446,"t":"2026-10-16T18:40:00Z","v":1165,"vw":19.241792},{"c":19.24,"h":19.25,"l":19.23,"n":7,"o":19.25,"t":"2026-10-16T18:45:00Z","v":848,"vw":19.237407},{"c":19.16,"h":19.21,"l":19.16,"n":45,"o":19.185,"t":"2026-10-16T18:50:00Z","v":8280,"vw":19.178848},{"c":19.13,"h":19.15,"l":19.11,"n":45,"o":19.15,"t":"2026-10-16T18:55:00Z","v":29002,"vw":19.122857},{"c":19.13,"h":19.16,"l":19.1248,"n":15,"o":19.1248,"t":"2026-10-16T19:00:00Z","v":1617,"vw":19.137063},{"c":19.115,"h":19.13,"l":19.09,"n":130,"o":19.13,"t":"2026-10-16T19:05:00Z","v":76693,"vw":19.129751},{"c":19.24,"h":19.24,"l":19.19,"n":15,"o":19.22,"t":"2026-10-16T19:10:00Z","v":3899,"vw":19.211866},{"c":19.185,"h":19.26,"l":19.185,"n":19,"o":19.245,"t":"2026-10-16T19:15:00Z","v":626,"vw":19.215},{"c":19.2722,"h":19.2722,"l":19.25,"n":6,"o":19.25,"t":"2026-10-16T19:20:00Z","v":708,"vw":19.265857},{"c":19.215,"h":19.2299,"l":19.215,"n":12,"o":19.22,"t":"2026-10-16T19:25:00Z","v":578,"vw":19.221225},{"c":19.1,"h":19.22,"l":19.06,"n":14,"o":19.22,"t":"2026-10-16T19:30:00Z","v":1780,"vw":19.102942},{"c":19.0711,"h":19.14,"l":19.065,"n":31,"o":19.083,"t":"2026-10-16T19:35:00Z","v":4459,"vw":19.080126},{"c":19.04,"h":19.13,"l":19.04,"n":21,"o":19.13,"t":"2026-10-16T19:40:00Z","v":3269,"vw":19.084498},{"c":19.085,"h":19.09,"l":19.02,"n":27,"o":19.08,"t":"2026-10-16T19:45:00Z","v":6463,"vw":19.055919},{"c":19.08,"h":19.1499,"l":19.08,"n":32,"o":19.1,"t":"2026-10-16T19:50:00Z","v":2586,"vw":19.103321},{"c":18.975,"h":19.05,"l":18.975,"n":115,"o":19.035,"t":"2026-10-16T19:55:00Z","v":8856,"vw":19.008377},{"c":18.8,"h":19.01,"l":18.8,"n":37,"o":19.01,"t":"2026-10-16T20:00:00Z","v":26691,"vw":18.863855},{"c":19.1,"h":19.1,"l":18.9643,"n":15,"o":18.9643,"t":"2026-10-16T20:05:00Z","v":3626,"vw":19.079176},{"c":19.12,"h":19.12,"l":19.1,"n":4,"o":19.1,"t":"2026-10-16T20:10:00Z","v":610,"vw":19.115},{"c":19.0933,"h":19.0933,"l":19.0933,"n":1,"o":19.0933,"t":"2026-10-16T20:20:00Z","v":100,"vw":19.0933},{"c":19.17,"h":19.17,"l":19.15,"n":5,"o":19.15,"t":"2026-10-16T20:55:00Z","v":605,"vw":19.16},{"c":19.031,"h":19.031,"l":19.031,"n":1,"o":19.031,"t":"2026-10-16T21:10:00Z","v":150,"vw":19.031},{"c":19.06,"h":19.07,"l":19.03,"n":8,"o":19.07,"t":"2026-10-16T21:15:00Z","v":1000,"vw":19.058457},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-10-16T21:25:00Z","v":101,"vw":19.1},{"c":19.07,"h":19.11,"l":19.05,"n":67,"o":19.07,"t":"2026-10-16T21:45:00Z","v":6196,"vw":19.077433},{"c":19.02,"h":19.02,"l":19.02,"n":5,"o":19.02,"t":"2026-10-16T22:15:00Z","v":515,"vw":19.02},{"c":19.0248,"h":19.0248,"l":19.0248,"n":1,"o":19.0248,"t":"2026-10-16T22:40:00Z","v":500,"vw":19.0248},{"c":19,"h":19,"l":19,"n":12,"o":19,"t":"2026-10-16T22:55:00Z","v":336,"vw":19},{"c":19.05,"h":19.05,"l":19.05,"n":5,"o":19.05,"t":"2026-10-16T23:50:00Z","v":300,"vw":19.05},{"c":19.8,"h":19.9,"l":19.8,"n":20,"o":19.9,"t":"2026-10-19T08:00:00Z","v":2323,"vw":19.859327},{"c":19.77,"h":19.77,"l":19.76,"n":3,"o":19.76,"t":"2026-10-19T08:20:00Z","v":550,"vw":19.766364},{"c":19.96,"h":19.96,"l":19.96,"n":1,"o":19.96,"t":"2026-10-19T08:55:00Z","v":500,"vw":19.96},{"c":19.97,"h":19.97,"l":19.96,"n":4,"o":19.96,"t":"2026-10-19T09:40:00Z","v":800,"vw":19.96875},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-19T09:55:00Z","v":100,"vw":19.97},{"c":20.04,"h":20.04,"l":20.04,"n":1,"o":20.04,"t":"2026-10-19T10:15:00Z","v":100,"vw":20.04},{"c":20.02,"h":20.02,"l":20.02,"n":3,"o":20.02,"t":"2026-10-19T10:25:00Z","v":400,"vw":20.02},{"c":20.0784,"h":20.0784,"l":19.9215,"n":9,"o":19.9709,"t":"2026-10-19T11:00:00Z","v":3330,"vw":19.974499},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-19T11:10:00Z","v":100,"vw":19.99},{"c":20,"h":20,"l":19.97,"n":3,"o":19.97,"t":"2026-10-19T11:20:00Z","v":303,"vw":19.98},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-19T11:25:00Z","v":100,"vw":20.01},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-19T11:30:00Z","v":475,"vw":20},{"c":20.03,"h":20.03,"l":20,"n":6,"o":20,"t":"2026-10-19T11:35:00Z","v":874,"vw":20.0225},{"c":20.08,"h":20.15,"l":20.08,"n":18,"o":20.08,"t":"2026-10-19T11:40:00Z","v":2182,"vw":20.10201},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-19T11:45:00Z","v":100,"vw":20.15},{"c":20.15,"h":20.17,"l":20.15,"n":5,"o":20.17,"t":"2026-10-19T12:05:00Z","v":551,"vw":20.166},{"c":20.21,"h":20.21,"l":20.19,"n":7,"o":20.19,"t":"2026-10-19T12:20:00Z","v":8721,"vw":20.195962},{"c":20.21,"h":20.21,"l":20.21,"n":1,"o":20.21,"t":"2026-10-19T12:25:00Z","v":1000,"vw":20.21},{"c":20.22,"h":20.22,"l":20.22,"n":2,"o":20.22,"t":"2026-10-19T12:30:00Z","v":1000,"vw":20.22},{"c":20.22,"h":20.22,"l":20.22,"n":3,"o":20.22,"t":"2026-10-19T12:35:00Z","v":2100,"vw":20.22},{"c":20.21,"h":20.21,"l":20.21,"n":2,"o":20.21,"t":"2026-10-19T12:40:00Z","v":600,"vw":20.21},{"c":20.15,"h":20.16,"l":20.15,"n":31,"o":20.16,"t":"2026-10-19T12:55:00Z","v":431,"vw":20.1575},{"c":20.18,"h":20.18,"l":20.18,"n":2,"o":20.18,"t":"2026-10-19T13:00:00Z","v":200,"vw":20.18},{"c":20.2,"h":20.2,"l":20.1999,"n":10,"o":20.1999,"t":"2026-10-19T13:05:00Z","v":2281,"vw":20.199995},{"c":20.23,"h":20.23,"l":20.2,"n":7,"o":20.2,"t":"2026-10-19T13:10:00Z","v":2459,"vw":20.214348},{"c":20.23,"h":20.23,"l":20.23,"n":1,"o":20.23,"t":"2026-10-19T13:20:00Z","v":100,"vw":20.23},{"c":19.8685,"h":20.14,"l":19.741,"n":69,"o":20.1,"t":"2026-10-19T13:30:00Z","v":21246,"vw":19.850511},{"c":19.8193,"h":19.8193,"l":19.685,"n":19,"o":19.76,"t":"2026-10-19T13:35:00Z","v":2612,"vw":19.757563},{"c":19.85,"h":19.8919,"l":19.8,"n":21,"o":19.89,"t":"2026-10-19T13:40:00Z","v":3741,"vw":19.852403},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-19T13:45:00Z","v":343,"vw":19.85},{"c":19.765,"h":19.835,"l":19.765,"n":20,"o":19.835,"t":"2026-10-19T13:50:00Z","v":2599,"vw":19.793216},{"c":19.675,"h":19.74,"l":19.675,"n":20,"o":19.7,"t":"2026-10-19T13:55:00Z","v":1763,"vw":19.686993},{"c":19.5801,"h":19.6688,"l":19.55,"n":20,"o":19.645,"t":"2026-10-19T14:00:00Z","v":3319,"vw":19.573445},{"c":19.66,"h":19.66,"l":19.6,"n":5,"o":19.6,"t":"2026-10-19T14:05:00Z","v":1814,"vw":19.616788},{"c":19.5957,"h":19.6499,"l":19.5957,"n":11,"o":19.6499,"t":"2026-10-19T14:10:00Z","v":724,"vw":19.635118},{"c":19.82,"h":19.82,"l":19.75,"n":15,"o":19.75,"t":"2026-10-19T14:15:00Z","v":6371,"vw":19.798029},{"c":19.84,"h":19.84,"l":19.84,"n":2,"o":19.84,"t":"2026-10-19T14:20:00Z","v":2006,"vw":19.84},{"c":19.93,"h":19.93,"l":19.885,"n":31,"o":19.885,"t":"2026-10-19T14:25:00Z","v":3873,"vw":19.888611},{"c":19.8116,"h":19.8116,"l":19.8116,"n":2,"o":19.8116,"t":"2026-10-19T14:30:00Z","v":110,"vw":19.8116},{"c":19.87,"h":19.87,"l":19.8601,"n":3,"o":19.8601,"t":"2026-10-19T14:35:00Z","v":763,"vw":19.8667},{"c":19.91,"h":19.94,"l":19.88,"n":7,"o":19.88,"t":"2026-10-19T14:45:00Z","v":468,"vw":19.902556},{"c":19.91,"h":19.91,"l":19.9,"n":7,"o":19.905,"t":"2026-10-19T14:50:00Z","v":3542,"vw":19.900736},{"c":19.87,"h":19.9,"l":19.87,"n":4,"o":19.9,"t":"2026-10-19T14:55:00Z","v":1226,"vw":19.875},{"c":19.98,"h":19.98,"l":19.98,"n":3,"o":19.98,"t":"2026-10-19T15:00:00Z","v":3125,"vw":19.98},{"c":20.03,"h":20.05,"l":20,"n":20,"o":20,"t":"2026-10-19T15:05:00Z","v":5205,"vw":20.03353},{"c":20.04,"h":20.04,"l":19.985,"n":21,"o":20,"t":"2026-10-19T15:10:00Z","v":6965,"vw":20.0126},{"c":20.07,"h":20.0799,"l":20.0306,"n":31,"o":20.0306,"t":"2026-10-19T15:15:00Z","v":7274,"vw":20.048144},{"c":20.1,"h":20.11,"l":20.08,"n":15,"o":20.08,"t":"2026-10-19T15:20:00Z","v":8720,"vw":20.101512},{"c":20.21,"h":20.22,"l":20.1312,"n":20,"o":20.14,"t":"2026-10-19T15:25:00Z","v":3300,"vw":20.167448},{"c":20.214,"h":20.219,"l":20.19,"n":4,"o":20.19,"t":"2026-10-19T15:30:00Z","v":3525,"vw":20.204429},{"c":20.235,"h":20.27,"l":20.22,"n":14,"o":20.22,"t":"2026-10-19T15:35:00Z","v":2878,"vw":20.230178},{"c":20.2529,"h":20.259,"l":20.23,"n":15,"o":20.23,"t":"2026-10-19T15:40:00Z","v":1026,"vw":20.243084},{"c":20.21,"h":20.21,"l":20.21,"n":2,"o":20.21,"t":"2026-10-19T15:45:00Z","v":133,"vw":20.21},{"c":20.24,"h":20.26,"l":20.24,"n":5,"o":20.26,"t":"2026-10-19T15:50:00Z","v":453,"vw":20.254085},{"c":20.21,"h":20.21,"l":20.188,"n":2,"o":20.188,"t":"2026-10-19T15:55:00Z","v":200,"vw":20.199},{"c":20.109,"h":20.109,"l":20.0837,"n":9,"o":20.105,"t":"2026-10-19T16:00:00Z","v":1286,"vw":20.104475},{"c":20.11,"h":20.11,"l":20.055,"n":7,"o":20.09,"t":"2026-10-19T16:05:00Z","v":4451,"vw":20.100601},{"c":20.15,"h":20.15,"l":20.15,"n":2,"o":20.15,"t":"2026-10-19T16:10:00Z","v":454,"vw":20.15},{"c":20.0751,"h":20.0751,"l":20.0751,"n":2,"o":20.0751,"t":"2026-10-19T16:20:00Z","v":850,"vw":20.0751},{"c":20.01,"h":20.041,"l":20.01,"n":6,"o":20.041,"t":"2026-10-19T16:25:00Z","v":5310,"vw":20.039006},{"c":20,"h":20,"l":20,"n":4,"o":20,"t":"2026-10-19T16:30:00Z","v":209,"vw":20},{"c":19.99,"h":20.01,"l":19.99,"n":5,"o":20.01,"t":"2026-10-19T16:35:00Z","v":1159,"vw":19.99341},{"c":19.97,"h":20.0072,"l":19.97,"n":3,"o":20.0072,"t":"2026-10-19T16:45:00Z","v":400,"vw":19.9793},{"c":19.91,"h":19.9717,"l":19.91,"n":20,"o":19.965,"t":"2026-10-19T16:50:00Z","v":31186,"vw":19.956232},{"c":19.92,"h":19.92,"l":19.865,"n":8,"o":19.865,"t":"2026-10-19T17:00:00Z","v":748,"vw":19.89397},{"c":19.87,"h":19.88,"l":19.87,"n":4,"o":19.88,"t":"2026-10-19T17:10:00Z","v":900,"vw":19.874444},{"c":19.89,"h":19.91,"l":19.87,"n":7,"o":19.87,"t":"2026-10-19T17:15:00Z","v":1042,"vw":19.893967},{"c":19.815,"h":19.815,"l":19.815,"n":1,"o":19.815,"t":"2026-10-19T17:25:00Z","v":100,"vw":19.815},{"c":19.795,"h":19.795,"l":19.795,"n":3,"o":19.795,"t":"2026-10-19T17:30:00Z","v":190,"vw":19.795},{"c":19.731,"h":19.731,"l":19.731,"n":2,"o":19.731,"t":"2026-10-19T17:35:00Z","v":3019,"vw":19.731},{"c":19.73,"h":19.73,"l":19.73,"n":9,"o":19.73,"t":"2026-10-19T17:40:00Z","v":1386,"vw":19.73},{"c":19.675,"h":19.73,"l":19.675,"n":7,"o":19.73,"t":"2026-10-19T17:45:00Z","v":2044,"vw":19.680443},{"c":19.63,"h":19.63,"l":19.63,"n":3,"o":19.63,"t":"2026-10-19T17:50:00Z","v":211,"vw":19.63},{"c":19.65,"h":19.65,"l":19.65,"n":6,"o":19.65,"t":"2026-10-19T17:55:00Z","v":1651,"vw":19.65},{"c":19.63,"h":19.65,"l":19.63,"n":10,"o":19.65,"t":"2026-10-19T18:00:00Z","v":1357,"vw":19.646914},{"c":19.6499,"h":19.6499,"l":19.6499,"n":3,"o":19.6499,"t":"2026-10-19T18:05:00Z","v":400,"vw":19.6499},{"c":19.701,"h":19.72,"l":19.7,"n":9,"o":19.72,"t":"2026-10-19T18:10:00Z","v":1522,"vw":19.707131},{"c":19.73,"h":19.73,"l":19.7106,"n":3,"o":19.7106,"t":"2026-10-19T18:15:00Z","v":310,"vw":19.717067},{"c":19.7,"h":19.705,"l":19.7,"n":5,"o":19.705,"t":"2026-10-19T18:20:00Z","v":1315,"vw":19.701154},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-19T18:25:00Z","v":500,"vw":19.62},{"c":19.6807,"h":19.6807,"l":19.6807,"n":2,"o":19.6807,"t":"2026-10-19T18:35:00Z","v":150,"vw":19.6807},{"c":19.71,"h":19.77,"l":19.71,"n":7,"o":19.77,"t":"2026-10-19T18:45:00Z","v":830,"vw":19.753956},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-19T18:55:00Z","v":500,"vw":19.7},{"c":19.6362,"h":19.66,"l":19.6362,"n":4,"o":19.66,"t":"2026-10-19T19:05:00Z","v":3558,"vw":19.653438},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-19T19:10:00Z","v":1000,"vw":19.64},{"c":19.69,"h":19.69,"l":19.69,"n":7,"o":19.69,"t":"2026-10-19T19:15:00Z","v":373,"vw":19.69},{"c":19.7501,"h":19.8,"l":19.7501,"n":8,"o":19.79,"t":"2026-10-19T19:25:00Z","v":1699,"vw":19.787806},{"c":19.785,"h":19.785,"l":19.74,"n":4,"o":19.74,"t":"2026-10-19T19:30:00Z","v":392,"vw":19.761923},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-19T19:35:00Z","v":100,"vw":19.8},{"c":19.7832,"h":19.8,"l":19.7832,"n":3,"o":19.8,"t":"2026-10-19T19:40:00Z","v":251,"vw":19.78992},{"c":19.7936,"h":19.7936,"l":19.78,"n":6,"o":19.78,"t":"2026-10-19T19:45:00Z","v":1225,"vw":19.791267},{"c":19.74,"h":19.76,"l":19.725,"n":4,"o":19.76,"t":"2026-10-19T19:50:00Z","v":447,"vw":19.738161},{"c":19.63,"h":19.7067,"l":19.6,"n":53,"o":19.7,"t":"2026-10-19T19:55:00Z","v":4476,"vw":19.65982},{"c":19.68,"h":19.68,"l":19.68,"n":3,"o":19.68,"t":"2026-10-19T20:00:00Z","v":117,"vw":19.68},{"c":19.58,"h":19.58,"l":19.56,"n":5,"o":19.56,"t":"2026-10-19T20:05:00Z","v":350,"vw":19.568333},{"c":19.69,"h":19.69,"l":19.68,"n":3,"o":19.68,"t":"2026-10-19T20:10:00Z","v":800,"vw":19.686138},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-10-19T21:45:00Z","v":750,"vw":19.72},{"c":19.83,"h":19.83,"l":19.83,"n":1,"o":19.83,"t":"2026-10-19T22:20:00Z","v":100,"vw":19.83},{"c":19.78,"h":19.78,"l":19.78,"n":1,"o":19.78,"t":"2026-10-19T22:50:00Z","v":300,"vw":19.78},{"c":19.78,"h":19.78,"l":19.78,"n":1,"o":19.78,"t":"2026-10-19T23:55:00Z","v":100,"vw":19.78},{"c":19.37,"h":19.37,"l":19.37,"n":6,"o":19.37,"t":"2026-10-20T08:00:00Z","v":273,"vw":19.37},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-20T09:10:00Z","v":120,"vw":19.3},{"c":19.59,"h":19.59,"l":19.59,"n":2,"o":19.59,"t":"2026-10-20T10:30:00Z","v":359,"vw":19.59},{"c":19.27,"h":19.3053,"l":19.27,"n":2,"o":19.3053,"t":"2026-10-20T12:05:00Z","v":401,"vw":19.278803},{"c":19.33,"h":19.33,"l":19.33,"n":2,"o":19.33,"t":"2026-10-20T12:30:00Z","v":104,"vw":19.33},{"c":19.32,"h":19.32,"l":19.32,"n":3,"o":19.32,"t":"2026-10-20T13:10:00Z","v":350,"vw":19.32},{"c":19.275,"h":19.51,"l":19.25,"n":25,"o":19.51,"t":"2026-10-20T13:30:00Z","v":1876,"vw":19.302735},{"c":19.4198,"h":19.4198,"l":19.2,"n":8,"o":19.2918,"t":"2026-10-20T13:35:00Z","v":1537,"vw":19.306358},{"c":19.435,"h":19.435,"l":19.3013,"n":8,"o":19.38,"t":"2026-10-20T13:40:00Z","v":873,"vw":19.359646},{"c":19.68,"h":19.68,"l":19.6,"n":17,"o":19.6,"t":"2026-10-20T13:50:00Z","v":2033,"vw":19.658421},{"c":19.7999,"h":19.7999,"l":19.74,"n":11,"o":19.74,"t":"2026-10-20T13:55:00Z","v":2439,"vw":19.771014},{"c":19.8642,"h":19.89,"l":19.75,"n":44,"o":19.75,"t":"2026-10-20T14:00:00Z","v":3454,"vw":19.866634},{"c":20.0158,"h":20.08,"l":19.8959,"n":23,"o":19.8959,"t":"2026-10-20T14:05:00Z","v":3230,"vw":20.041475},{"c":19.9133,"h":20.025,"l":19.9133,"n":16,"o":20,"t":"2026-10-20T14:10:00Z","v":4858,"vw":19.974663},{"c":20.055,"h":20.1,"l":20.055,"n":7,"o":20.1,"t":"2026-10-20T14:15:00Z","v":368,"vw":20.07},{"c":20.2,"h":20.2,"l":20.1,"n":14,"o":20.1,"t":"2026-10-20T14:20:00Z","v":1647,"vw":20.149453},{"c":20.1918,"h":20.1918,"l":20.1918,"n":3,"o":20.1918,"t":"2026-10-20T14:25:00Z","v":270,"vw":20.1918},{"c":20.1,"h":20.35,"l":20.1,"n":13,"o":20.35,"t":"2026-10-20T14:30:00Z","v":1859,"vw":20.140008},{"c":20.09,"h":20.09,"l":20.09,"n":7,"o":20.09,"t":"2026-10-20T14:35:00Z","v":249,"vw":20.09},{"c":20.13,"h":20.14,"l":20.13,"n":3,"o":20.14,"t":"2026-10-20T14:40:00Z","v":366,"vw":20.134286},{"c":19.98,"h":20.13,"l":19.98,"n":13,"o":20.13,"t":"2026-10-20T14:45:00Z","v":915,"vw":20.042895},{"c":20.05,"h":20.05,"l":19.98,"n":11,"o":19.98,"t":"2026-10-20T14:50:00Z","v":3600,"vw":20.0408},{"c":20.04,"h":20.07,"l":20.04,"n":4,"o":20.07,"t":"2026-10-20T14:55:00Z","v":251,"vw":20.055},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-20T15:00:00Z","v":530,"vw":20},{"c":19.9899,"h":19.9899,"l":19.9609,"n":7,"o":19.985,"t":"2026-10-20T15:05:00Z","v":1070,"vw":19.976004},{"c":19.69,"h":19.95,"l":19.69,"n":19,"o":19.95,"t":"2026-10-20T15:10:00Z","v":953,"vw":19.807622},{"c":19.815,"h":19.83,"l":19.75,"n":7,"o":19.75,"t":"2026-10-20T15:15:00Z","v":1436,"vw":19.789643},{"c":19.77,"h":19.8101,"l":19.76,"n":14,"o":19.8101,"t":"2026-10-20T15:20:00Z","v":2677,"vw":19.795986},{"c":19.7414,"h":19.7414,"l":19.7414,"n":3,"o":19.7414,"t":"2026-10-20T15:40:00Z","v":230,"vw":19.7414},{"c":19.69,"h":19.69,"l":19.69,"n":6,"o":19.69,"t":"2026-10-20T15:45:00Z","v":753,"vw":19.69},{"c":19.79,"h":19.79,"l":19.79,"n":6,"o":19.79,"t":"2026-10-20T16:00:00Z","v":231,"vw":19.79},{"c":19.65,"h":19.725,"l":19.65,"n":4,"o":19.725,"t":"2026-10-20T16:10:00Z","v":964,"vw":19.665625},{"c":19.615,"h":19.7,"l":19.615,"n":2,"o":19.7,"t":"2026-10-20T16:15:00Z","v":600,"vw":19.629167},{"c":19.59,"h":19.65,"l":19.59,"n":8,"o":19.65,"t":"2026-10-20T16:20:00Z","v":966,"vw":19.604889},{"c":19.8184,"h":19.82,"l":19.8184,"n":6,"o":19.82,"t":"2026-10-20T16:35:00Z","v":1010,"vw":19.819511},{"c":19.74,"h":19.8,"l":19.74,"n":2,"o":19.8,"t":"2026-10-20T16:40:00Z","v":1000,"vw":19.746},{"c":19.694,"h":19.73,"l":19.694,"n":7,"o":19.72,"t":"2026-10-20T16:50:00Z","v":462,"vw":19.711},{"c":19.62,"h":19.62,"l":19.6,"n":6,"o":19.62,"t":"2026-10-20T17:00:00Z","v":1009,"vw":19.605984},{"c":19.59,"h":19.59,"l":19.59,"n":2,"o":19.59,"t":"2026-10-20T17:05:00Z","v":164,"vw":19.59},{"c":19.65,"h":19.65,"l":19.65,"n":6,"o":19.65,"t":"2026-10-20T17:15:00Z","v":367,"vw":19.65},{"c":19.63,"h":19.66,"l":19.63,"n":3,"o":19.66,"t":"2026-10-20T17:20:00Z","v":301,"vw":19.65},{"c":19.68,"h":19.68,"l":19.67,"n":4,"o":19.67,"t":"2026-10-20T17:25:00Z","v":261,"vw":19.674098},{"c":19.675,"h":19.69,"l":19.675,"n":3,"o":19.69,"t":"2026-10-20T17:30:00Z","v":210,"vw":19.6825},{"c":19.66,"h":19.66,"l":19.66,"n":2,"o":19.66,"t":"2026-10-20T17:35:00Z","v":101,"vw":19.66},{"c":19.66,"h":19.7,"l":19.66,"n":4,"o":19.6976,"t":"2026-10-20T17:40:00Z","v":800,"vw":19.692857},{"c":19.7206,"h":19.7206,"l":19.7,"n":3,"o":19.7,"t":"2026-10-20T17:45:00Z","v":350,"vw":19.705886},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-20T18:10:00Z","v":100,"vw":19.68},{"c":19.7209,"h":19.77,"l":19.7209,"n":3,"o":19.77,"t":"2026-10-20T18:30:00Z","v":250,"vw":19.74545},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-20T18:35:00Z","v":100,"vw":19.68},{"c":19.68,"h":19.68,"l":19.68,"n":3,"o":19.68,"t":"2026-10-20T19:00:00Z","v":2200,"vw":19.68},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-20T19:05:00Z","v":300,"vw":19.66},{"c":19.74,"h":19.74,"l":19.74,"n":6,"o":19.74,"t":"2026-10-20T19:15:00Z","v":500,"vw":19.74},{"c":19.65,"h":19.7154,"l":19.65,"n":3,"o":19.7154,"t":"2026-10-20T19:25:00Z","v":310,"vw":19.6936},{"c":19.7,"h":19.7,"l":19.7,"n":2,"o":19.7,"t":"2026-10-20T19:30:00Z","v":683,"vw":19.7},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-20T19:35:00Z","v":100,"vw":19.62},{"c":19.66,"h":19.66,"l":19.65,"n":10,"o":19.65,"t":"2026-10-20T19:50:00Z","v":2007,"vw":19.655199},{"c":19.6,"h":19.64,"l":19.58,"n":38,"o":19.64,"t":"2026-10-20T19:55:00Z","v":1199,"vw":19.599205},{"c":19.61,"h":19.67,"l":19.61,"n":7,"o":19.67,"t":"2026-10-20T20:00:00Z","v":1345,"vw":19.653209},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-20T20:10:00Z","v":200,"vw":19.75},{"c":19.6062,"h":19.6062,"l":19.6062,"n":1,"o":19.6062,"t":"2026-10-20T20:20:00Z","v":100,"vw":19.6062},{"c":19.99,"h":20,"l":19.99,"n":5,"o":20,"t":"2026-10-20T21:00:00Z","v":1101,"vw":19.990977},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-20T21:15:00Z","v":1000,"vw":20.11},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-20T21:30:00Z","v":100,"vw":20},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-20T21:35:00Z","v":100,"vw":20.1},{"c":20.0637,"h":20.0637,"l":20.0637,"n":1,"o":20.0637,"t":"2026-10-20T21:40:00Z","v":200,"vw":20.0637},{"c":20.04,"h":20.04,"l":20.04,"n":1,"o":20.04,"t":"2026-10-20T22:10:00Z","v":200,"vw":20.04},{"c":20.25,"h":20.25,"l":20.18,"n":9,"o":20.1837,"t":"2026-10-20T22:15:00Z","v":906,"vw":20.197078},{"c":20.21,"h":20.21,"l":20.21,"n":4,"o":20.21,"t":"2026-10-20T22:20:00Z","v":520,"vw":20.21},{"c":20.09,"h":20.09,"l":20.09,"n":1,"o":20.09,"t":"2026-10-20T23:20:00Z","v":200,"vw":20.09},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-20T23:55:00Z","v":100,"vw":20.25},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-10-21T08:10:00Z","v":120,"vw":19.91},{"c":19.93,"h":19.93,"l":19.93,"n":2,"o":19.93,"t":"2026-10-21T08:35:00Z","v":101,"vw":19.93},{"c":19.84,"h":19.84,"l":19.84,"n":1,"o":19.84,"t":"2026-10-21T10:05:00Z","v":100,"vw":19.84},{"c":20.03,"h":20.03,"l":20.03,"n":1,"o":20.03,"t":"2026-10-21T11:30:00Z","v":300,"vw":20.03},{"c":20.0147,"h":20.0147,"l":20.0147,"n":1,"o":20.0147,"t":"2026-10-21T11:50:00Z","v":100,"vw":20.0147},{"c":19.92,"h":19.92,"l":19.92,"n":2,"o":19.92,"t":"2026-10-21T12:40:00Z","v":1000,"vw":19.92},{"c":19.94,"h":19.96,"l":19.93,"n":9,"o":19.96,"t":"2026-10-21T13:05:00Z","v":2763,"vw":19.944588},{"c":19.91,"h":19.97,"l":19.91,"n":6,"o":19.97,"t":"2026-10-21T13:25:00Z","v":655,"vw":19.95},{"c":19.89,"h":20.05,"l":19.8,"n":34,"o":20,"t":"2026-10-21T13:30:00Z","v":5254,"vw":19.862447},{"c":19.895,"h":19.895,"l":19.895,"n":3,"o":19.895,"t":"2026-10-21T13:35:00Z","v":140,"vw":19.895},{"c":19.74,"h":19.89,"l":19.74,"n":5,"o":19.89,"t":"2026-10-21T13:40:00Z","v":1255,"vw":19.848333},{"c":19.8301,"h":19.865,"l":19.8301,"n":6,"o":19.865,"t":"2026-10-21T13:45:00Z","v":330,"vw":19.853367},{"c":19.675,"h":19.81,"l":19.67,"n":57,"o":19.7964,"t":"2026-10-21T13:50:00Z","v":103840,"vw":19.700646},{"c":19.73,"h":19.76,"l":19.71,"n":12,"o":19.76,"t":"2026-10-21T13:55:00Z","v":2256,"vw":19.732573},{"c":19.71,"h":19.71,"l":19.71,"n":4,"o":19.71,"t":"2026-10-21T14:00:00Z","v":206,"vw":19.71},{"c":19.6,"h":19.7,"l":19.6,"n":18,"o":19.7,"t":"2026-10-21T14:05:00Z","v":695,"vw":19.642708},{"c":19.5,"h":19.56,"l":19.5,"n":13,"o":19.56,"t":"2026-10-21T14:10:00Z","v":696,"vw":19.5249},{"c":19.43,"h":19.43,"l":19.36,"n":15,"o":19.36,"t":"2026-10-21T14:15:00Z","v":1333,"vw":19.396462},{"c":19.41,"h":19.41,"l":19.36,"n":8,"o":19.41,"t":"2026-10-21T14:20:00Z","v":633,"vw":19.391667},{"c":19.495,"h":19.495,"l":19.495,"n":5,"o":19.495,"t":"2026-10-21T14:25:00Z","v":505,"vw":19.495},{"c":19.52,"h":19.529,"l":19.52,"n":9,"o":19.529,"t":"2026-10-21T14:30:00Z","v":3910,"vw":19.524778},{"c":19.45,"h":19.5057,"l":19.45,"n":13,"o":19.5057,"t":"2026-10-21T14:35:00Z","v":835,"vw":19.495359},{"c":19.47,"h":19.4948,"l":19.47,"n":3,"o":19.4948,"t":"2026-10-21T14:40:00Z","v":605,"vw":19.478267},{"c":19.65,"h":19.65,"l":19.645,"n":4,"o":19.645,"t":"2026-10-21T14:45:00Z","v":402,"vw":19.647494},{"c":19.62,"h":19.67,"l":19.62,"n":9,"o":19.65,"t":"2026-10-21T14:50:00Z","v":1498,"vw":19.641072},{"c":19.63,"h":19.63,"l":19.605,"n":4,"o":19.605,"t":"2026-10-21T14:55:00Z","v":333,"vw":19.621611},{"c":19.66,"h":19.699,"l":19.65,"n":11,"o":19.699,"t":"2026-10-21T15:00:00Z","v":1150,"vw":19.656273},{"c":19.76,"h":19.76,"l":19.76,"n":2,"o":19.76,"t":"2026-10-21T15:10:00Z","v":113,"vw":19.76},{"c":19.74,"h":19.74,"l":19.73,"n":4,"o":19.73,"t":"2026-10-21T15:15:00Z","v":327,"vw":19.73559},{"c":19.74,"h":19.74,"l":19.74,"n":3,"o":19.74,"t":"2026-10-21T15:20:00Z","v":230,"vw":19.74},{"c":19.89,"h":19.89,"l":19.82,"n":9,"o":19.82,"t":"2026-10-21T15:30:00Z","v":397,"vw":19.846012},{"c":19.99,"h":20,"l":19.9317,"n":14,"o":19.965,"t":"2026-10-21T15:35:00Z","v":6016,"vw":19.939098},{"c":19.97,"h":19.97,"l":19.96,"n":5,"o":19.96,"t":"2026-10-21T15:40:00Z","v":617,"vw":19.968333},{"c":20.03,"h":20.05,"l":20.021,"n":10,"o":20.03,"t":"2026-10-21T15:45:00Z","v":2342,"vw":20.038099},{"c":20.03,"h":20.03,"l":20.02,"n":10,"o":20.03,"t":"2026-10-21T15:50:00Z","v":3855,"vw":20.027947},{"c":20.005,"h":20.03,"l":20.005,"n":4,"o":20.03,"t":"2026-10-21T15:55:00Z","v":1450,"vw":20.024643},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-10-21T16:05:00Z","v":200,"vw":19.91},{"c":19.8701,"h":19.9,"l":19.8701,"n":3,"o":19.9,"t":"2026-10-21T16:10:00Z","v":360,"vw":19.878643},{"c":19.845,"h":19.845,"l":19.845,"n":2,"o":19.845,"t":"2026-10-21T16:25:00Z","v":1347,"vw":19.845},{"c":19.845,"h":19.845,"l":19.845,"n":2,"o":19.845,"t":"2026-10-21T16:30:00Z","v":598,"vw":19.845},{"c":19.895,"h":19.91,"l":19.88,"n":9,"o":19.9,"t":"2026-10-21T16:35:00Z","v":1299,"vw":19.895435},{"c":19.93,"h":19.98,"l":19.92,"n":6,"o":19.96,"t":"2026-10-21T16:40:00Z","v":725,"vw":19.947517},{"c":19.92,"h":19.9471,"l":19.92,"n":4,"o":19.9471,"t":"2026-10-21T16:45:00Z","v":729,"vw":19.940072},{"c":19.97,"h":19.97,"l":19.97,"n":3,"o":19.97,"t":"2026-10-21T16:50:00Z","v":208,"vw":19.97},{"c":19.96,"h":19.99,"l":19.96,"n":4,"o":19.99,"t":"2026-10-21T16:55:00Z","v":309,"vw":19.98},{"c":20.005,"h":20.005,"l":20.005,"n":11,"o":20.005,"t":"2026-10-21T17:00:00Z","v":2200,"vw":20.005},{"c":20.1,"h":20.1,"l":20.08,"n":3,"o":20.09,"t":"2026-10-21T17:15:00Z","v":355,"vw":20.090845},{"c":20.1195,"h":20.1195,"l":20.11,"n":4,"o":20.11,"t":"2026-10-21T17:20:00Z","v":545,"vw":20.117479},{"c":20.095,"h":20.105,"l":20.095,"n":9,"o":20.105,"t":"2026-10-21T17:25:00Z","v":3950,"vw":20.099796},{"c":20.05,"h":20.1281,"l":20.05,"n":14,"o":20.095,"t":"2026-10-21T17:30:00Z","v":2308,"vw":20.0981},{"c":20.0813,"h":20.0813,"l":20.0813,"n":1,"o":20.0813,"t":"2026-10-21T17:35:00Z","v":100,"vw":20.0813},{"c":20.1,"h":20.1,"l":20.07,"n":4,"o":20.07,"t":"2026-10-21T17:40:00Z","v":285,"vw":20.085},{"c":20.06,"h":20.06,"l":20.06,"n":2,"o":20.06,"t":"2026-10-21T17:45:00Z","v":150,"vw":20.06},{"c":20.05,"h":20.05,"l":20.05,"n":8,"o":20.05,"t":"2026-10-21T18:00:00Z","v":5185,"vw":20.05},{"c":20.1,"h":20.1,"l":20.0967,"n":4,"o":20.0967,"t":"2026-10-21T18:05:00Z","v":1770,"vw":20.097981},{"c":20.05,"h":20.095,"l":20.05,"n":3,"o":20.095,"t":"2026-10-21T18:10:00Z","v":637,"vw":20.073774},{"c":20.08,"h":20.09,"l":20.08,"n":3,"o":20.09,"t":"2026-10-21T18:15:00Z","v":300,"vw":20.086667},{"c":20.08,"h":20.08,"l":20.08,"n":1,"o":20.08,"t":"2026-10-21T18:20:00Z","v":100,"vw":20.08},{"c":20.065,"h":20.065,"l":20.065,"n":2,"o":20.065,"t":"2026-10-21T18:25:00Z","v":125,"vw":20.065},{"c":20.08,"h":20.105,"l":20.08,"n":4,"o":20.1,"t":"2026-10-21T18:40:00Z","v":903,"vw":20.099343},{"c":19.95,"h":19.95,"l":19.95,"n":2,"o":19.95,"t":"2026-10-21T18:50:00Z","v":101,"vw":19.95},{"c":19.8,"h":19.86,"l":19.8,"n":7,"o":19.86,"t":"2026-10-21T18:55:00Z","v":1231,"vw":19.841167},{"c":19.7201,"h":19.79,"l":19.71,"n":10,"o":19.75,"t":"2026-10-21T19:00:00Z","v":665,"vw":19.735233},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-10-21T19:10:00Z","v":144,"vw":19.76},{"c":19.86,"h":19.86,"l":19.8,"n":7,"o":19.8,"t":"2026-10-21T19:15:00Z","v":458,"vw":19.845},{"c":19.89,"h":19.89,"l":19.86,"n":4,"o":19.86,"t":"2026-10-21T19:20:00Z","v":344,"vw":19.87875},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-21T19:25:00Z","v":186,"vw":19.9},{"c":19.915,"h":19.915,"l":19.915,"n":2,"o":19.915,"t":"2026-10-21T19:40:00Z","v":301,"vw":19.915},{"c":20.01,"h":20.08,"l":19.995,"n":21,"o":19.995,"t":"2026-10-21T19:50:00Z","v":4852,"vw":20.009263},{"c":20.03,"h":20.03,"l":19.97,"n":258,"o":20.02,"t":"2026-10-21T19:55:00Z","v":21766,"vw":20.001273},{"c":19.97,"h":20,"l":19.97,"n":13,"o":19.97,"t":"2026-10-21T20:00:00Z","v":2336,"vw":19.978658},{"c":19.9556,"h":19.97,"l":19.9556,"n":3,"o":19.97,"t":"2026-10-21T20:40:00Z","v":202,"vw":19.9628},{"c":19.8,"h":19.81,"l":19.8,"n":2,"o":19.81,"t":"2026-10-21T20:55:00Z","v":232,"vw":19.80431},{"c":19.7039,"h":19.7039,"l":19.7039,"n":1,"o":19.7039,"t":"2026-10-21T22:00:00Z","v":120,"vw":19.7039},{"c":19.64,"h":19.64,"l":19.64,"n":4,"o":19.64,"t":"2026-10-21T22:15:00Z","v":110,"vw":19.64},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-21T22:30:00Z","v":100,"vw":19.62},{"c":19.69,"h":19.7,"l":19.69,"n":4,"o":19.69,"t":"2026-10-21T22:35:00Z","v":998,"vw":19.691111},{"c":19.56,"h":19.56,"l":19.56,"n":1,"o":19.56,"t":"2026-10-21T23:40:00Z","v":100,"vw":19.56},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-21T23:45:00Z","v":100,"vw":19.55},{"c":19.47,"h":19.48,"l":19.47,"n":4,"o":19.48,"t":"2026-10-21T23:55:00Z","v":209,"vw":19.475},{"c":19,"h":19.16,"l":18.97,"n":35,"o":19.1,"t":"2026-10-22T08:00:00Z","v":4640,"vw":19.027743},{"c":19.0139,"h":19.0139,"l":19.0139,"n":1,"o":19.0139,"t":"2026-10-22T08:25:00Z","v":500,"vw":19.0139},{"c":18.95,"h":18.95,"l":18.95,"n":2,"o":18.95,"t":"2026-10-22T08:50:00Z","v":230,"vw":18.95},{"c":18.82,"h":18.82,"l":18.82,"n":2,"o":18.82,"t":"2026-10-22T08:55:00Z","v":335,"vw":18.82},{"c":18.75,"h":18.78,"l":18.75,"n":6,"o":18.78,"t":"2026-10-22T09:00:00Z","v":333,"vw":18.766667},{"c":18.95,"h":18.95,"l":18.95,"n":2,"o":18.95,"t":"2026-10-22T09:10:00Z","v":250,"vw":18.95},{"c":18.84,"h":18.84,"l":18.84,"n":3,"o":18.84,"t":"2026-10-22T10:20:00Z","v":307,"vw":18.84},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-10-22T10:25:00Z","v":300,"vw":18.82},{"c":19,"h":19,"l":18.99,"n":14,"o":19,"t":"2026-10-22T11:00:00Z","v":3467,"vw":18.999412},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-22T11:05:00Z","v":500,"vw":19},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-22T11:10:00Z","v":200,"vw":18.9},{"c":18.75,"h":18.75,"l":18.75,"n":12,"o":18.75,"t":"2026-10-22T11:15:00Z","v":385,"vw":18.75},{"c":18.8,"h":18.8,"l":18.8,"n":6,"o":18.8,"t":"2026-10-22T11:25:00Z","v":1541,"vw":18.8},{"c":18.8006,"h":18.8006,"l":18.8006,"n":1,"o":18.8006,"t":"2026-10-22T11:30:00Z","v":1773,"vw":18.8006},{"c":18.8297,"h":18.8297,"l":18.81,"n":2,"o":18.81,"t":"2026-10-22T11:35:00Z","v":2606,"vw":18.815413},{"c":18.95,"h":18.95,"l":18.92,"n":2,"o":18.92,"t":"2026-10-22T11:50:00Z","v":800,"vw":18.93125},{"c":18.83,"h":18.85,"l":18.83,"n":6,"o":18.84,"t":"2026-10-22T12:00:00Z","v":1653,"vw":18.846364},{"c":18.79,"h":18.83,"l":18.75,"n":34,"o":18.83,"t":"2026-10-22T12:25:00Z","v":2129,"vw":18.784118},{"c":18.75,"h":18.75,"l":18.75,"n":5,"o":18.75,"t":"2026-10-22T12:35:00Z","v":1121,"vw":18.75},{"c":18.72,"h":18.72,"l":18.72,"n":6,"o":18.72,"t":"2026-10-22T12:50:00Z","v":233,"vw":18.72},{"c":18.7,"h":18.72,"l":18.7,"n":8,"o":18.7034,"t":"2026-10-22T12:55:00Z","v":1296,"vw":18.704556},{"c":18.66,"h":18.69,"l":18.66,"n":3,"o":18.69,"t":"2026-10-22T13:00:00Z","v":401,"vw":18.6825},{"c":18.65,"h":18.69,"l":18.65,"n":16,"o":18.69,"t":"2026-10-22T13:05:00Z","v":468,"vw":18.68},{"c":18.56,"h":18.58,"l":18.56,"n":8,"o":18.57,"t":"2026-10-22T13:10:00Z","v":677,"vw":18.570769},{"c":18.58,"h":18.58,"l":18.5423,"n":11,"o":18.55,"t":"2026-10-22T13:15:00Z","v":2245,"vw":18.5575},{"c":18.6768,"h":18.6768,"l":18.6768,"n":1,"o":18.6768,"t":"2026-10-22T13:20:00Z","v":500,"vw":18.6768},{"c":18.71,"h":18.71,"l":18.58,"n":5,"o":18.58,"t":"2026-10-22T13:25:00Z","v":635,"vw":18.639091},{"c":18.9275,"h":18.96,"l":18.631,"n":71,"o":18.73,"t":"2026-10-22T13:30:00Z","v":23611,"vw":18.779867},{"c":18.9924,"h":19.1499,"l":18.92,"n":35,"o":18.965,"t":"2026-10-22T13:35:00Z","v":5807,"vw":18.993969},{"c":18.8001,"h":19.0244,"l":18.8001,"n":14,"o":18.96,"t":"2026-10-22T13:40:00Z","v":1817,"vw":18.900571},{"c":18.9293,"h":18.9293,"l":18.8,"n":54,"o":18.86,"t":"2026-10-22T13:45:00Z","v":6720,"vw":18.863742},{"c":19.1,"h":19.1,"l":19.0797,"n":6,"o":19.0797,"t":"2026-10-22T13:55:00Z","v":756,"vw":19.083083},{"c":19.095,"h":19.14,"l":19.095,"n":11,"o":19.14,"t":"2026-10-22T14:00:00Z","v":1885,"vw":19.116125},{"c":18.9501,"h":19.0101,"l":18.9501,"n":19,"o":19.0101,"t":"2026-10-22T14:05:00Z","v":6219,"vw":18.984358},{"c":18.9,"h":18.955,"l":18.9,"n":11,"o":18.955,"t":"2026-10-22T14:10:00Z","v":2626,"vw":18.942479},{"c":18.915,"h":18.92,"l":18.905,"n":12,"o":18.905,"t":"2026-10-22T14:15:00Z","v":788,"vw":18.914505},{"c":18.8771,"h":18.97,"l":18.86,"n":37,"o":18.97,"t":"2026-10-22T14:20:00Z","v":13162,"vw":18.906462},{"c":18.74,"h":18.83,"l":18.72,"n":65,"o":18.83,"t":"2026-10-22T14:25:00Z","v":12034,"vw":18.735825},{"c":18.68,"h":18.7,"l":18.6,"n":34,"o":18.688,"t":"2026-10-22T14:30:00Z","v":6626,"vw":18.664748},{"c":18.6,"h":18.64,"l":18.6,"n":16,"o":18.64,"t":"2026-10-22T14:35:00Z","v":900,"vw":18.626538},{"c":18.6891,"h":18.71,"l":18.65,"n":25,"o":18.6584,"t":"2026-10-22T14:40:00Z","v":16384,"vw":18.690179},{"c":18.495,"h":18.61,"l":18.47,"n":73,"o":18.61,"t":"2026-10-22T14:45:00Z","v":8923,"vw":18.495683},{"c":18.4044,"h":18.48,"l":18.4,"n":32,"o":18.48,"t":"2026-10-22T14:50:00Z","v":3264,"vw":18.434979},{"c":18.4,"h":18.4,"l":18.28,"n":61,"o":18.385,"t":"2026-10-22T14:55:00Z","v":9528,"vw":18.330109},{"c":18.335,"h":18.3427,"l":18.335,"n":6,"o":18.3427,"t":"2026-10-22T15:00:00Z","v":698,"vw":18.341573},{"c":18.31,"h":18.335,"l":18.3,"n":19,"o":18.325,"t":"2026-10-22T15:05:00Z","v":2833,"vw":18.323562},{"c":18.2601,"h":18.28,"l":18.22,"n":47,"o":18.28,"t":"2026-10-22T15:10:00Z","v":11291,"vw":18.261672},{"c":18.33,"h":18.33,"l":18.22,"n":9,"o":18.22,"t":"2026-10-22T15:15:00Z","v":571,"vw":18.242},{"c":18.3884,"h":18.3884,"l":18.33,"n":10,"o":18.33,"t":"2026-10-22T15:20:00Z","v":512,"vw":18.3621},{"c":18.22,"h":18.37,"l":18.22,"n":25,"o":18.37,"t":"2026-10-22T15:25:00Z","v":6202,"vw":18.312577},{"c":18.1649,"h":18.195,"l":18.16,"n":16,"o":18.195,"t":"2026-10-22T15:30:00Z","v":1881,"vw":18.176382},{"c":18.225,"h":18.225,"l":18.2,"n":6,"o":18.2,"t":"2026-10-22T15:35:00Z","v":625,"vw":18.204167},{"c":18.22,"h":18.22,"l":18.14,"n":74,"o":18.2,"t":"2026-10-22T15:40:00Z","v":9755,"vw":18.186652},{"c":18.22,"h":18.22,"l":18.185,"n":11,"o":18.19,"t":"2026-10-22T15:45:00Z","v":1255,"vw":18.214583},{"c":18.315,"h":18.315,"l":18.292,"n":12,"o":18.292,"t":"2026-10-22T15:50:00Z","v":2237,"vw":18.302465},{"c":18.425,"h":18.425,"l":18.3899,"n":15,"o":18.39,"t":"2026-10-22T15:55:00Z","v":1335,"vw":18.395091},{"c":18.44,"h":18.4663,"l":18.44,"n":9,"o":18.4663,"t":"2026-10-22T16:00:00Z","v":523,"vw":18.445897},{"c":18.55,"h":18.55,"l":18.55,"n":3,"o":18.55,"t":"2026-10-22T16:10:00Z","v":406,"vw":18.55},{"c":18.525,"h":18.525,"l":18.5,"n":5,"o":18.5,"t":"2026-10-22T16:15:00Z","v":604,"vw":18.516845},{"c":18.55,"h":18.55,"l":18.5,"n":9,"o":18.5,"t":"2026-10-22T16:20:00Z","v":661,"vw":18.522},{"c":18.51,"h":18.5766,"l":18.51,"n":13,"o":18.545,"t":"2026-10-22T16:25:00Z","v":13285,"vw":18.513333},{"c":18.44,"h":18.44,"l":18.44,"n":9,"o":18.44,"t":"2026-10-22T16:30:00Z","v":1221,"vw":18.44},{"c":18.515,"h":18.515,"l":18.515,"n":1,"o":18.515,"t":"2026-10-22T16:40:00Z","v":1201,"vw":18.515},{"c":18.4658,"h":18.4658,"l":18.4658,"n":3,"o":18.4658,"t":"2026-10-22T16:45:00Z","v":255,"vw":18.4658},{"c":18.365,"h":18.365,"l":18.36,"n":3,"o":18.36,"t":"2026-10-22T16:50:00Z","v":309,"vw":18.361667},{"c":18.405,"h":18.405,"l":18.4,"n":7,"o":18.4,"t":"2026-10-22T16:55:00Z","v":314,"vw":18.401806},{"c":18.41,"h":18.41,"l":18.41,"n":2,"o":18.41,"t":"2026-10-22T17:00:00Z","v":240,"vw":18.41},{"c":18.415,"h":18.415,"l":18.401,"n":6,"o":18.41,"t":"2026-10-22T17:10:00Z","v":3601,"vw":18.403716},{"c":18.52,"h":18.52,"l":18.44,"n":23,"o":18.45,"t":"2026-10-22T17:15:00Z","v":3636,"vw":18.459118},{"c":18.505,"h":18.505,"l":18.5,"n":9,"o":18.5,"t":"2026-10-22T17:20:00Z","v":431,"vw":18.501667},{"c":18.49,"h":18.495,"l":18.46,"n":5,"o":18.46,"t":"2026-10-22T17:25:00Z","v":1492,"vw":18.488724},{"c":18.47,"h":18.47,"l":18.47,"n":2,"o":18.47,"t":"2026-10-22T17:30:00Z","v":280,"vw":18.47},{"c":18.47,"h":18.47,"l":18.461,"n":4,"o":18.461,"t":"2026-10-22T17:35:00Z","v":6772,"vw":18.46641},{"c":18.4801,"h":18.4801,"l":18.44,"n":6,"o":18.44,"t":"2026-10-22T17:40:00Z","v":3430,"vw":18.451728},{"c":18.415,"h":18.45,"l":18.415,"n":6,"o":18.45,"t":"2026-10-22T17:45:00Z","v":402,"vw":18.438079},{"c":18.31,"h":18.31,"l":18.31,"n":3,"o":18.31,"t":"2026-10-22T18:05:00Z","v":220,"vw":18.31},{"c":18.435,"h":18.435,"l":18.435,"n":1,"o":18.435,"t":"2026-10-22T18:10:00Z","v":100,"vw":18.435},{"c":18.42,"h":18.42,"l":18.42,"n":4,"o":18.42,"t":"2026-10-22T18:15:00Z","v":142,"vw":18.42},{"c":18.54,"h":18.54,"l":18.4901,"n":19,"o":18.5,"t":"2026-10-22T18:20:00Z","v":2490,"vw":18.500049},{"c":18.4702,"h":18.54,"l":18.47,"n":10,"o":18.54,"t":"2026-10-22T18:25:00Z","v":479,"vw":18.4856},{"c":18.38,"h":18.3855,"l":18.37,"n":3,"o":18.3855,"t":"2026-10-22T18:30:00Z","v":830,"vw":18.382109},{"c":18.3501,"h":18.37,"l":18.3501,"n":4,"o":18.37,"t":"2026-10-22T18:40:00Z","v":919,"vw":18.35468},{"c":18.33,"h":18.3553,"l":18.33,"n":2,"o":18.3553,"t":"2026-10-22T18:50:00Z","v":1100,"vw":18.3323},{"c":18.25,"h":18.25,"l":18.2375,"n":15,"o":18.25,"t":"2026-10-22T19:00:00Z","v":888,"vw":18.245337},{"c":18.25,"h":18.26,"l":18.25,"n":2,"o":18.26,"t":"2026-10-22T19:05:00Z","v":700,"vw":18.257143},{"c":18.35,"h":18.35,"l":18.285,"n":5,"o":18.285,"t":"2026-10-22T19:10:00Z","v":675,"vw":18.339167},{"c":18.3599,"h":18.37,"l":18.3599,"n":5,"o":18.37,"t":"2026-10-22T19:20:00Z","v":10136,"vw":18.360011},{"c":18.435,"h":18.44,"l":18.39,"n":7,"o":18.39,"t":"2026-10-22T19:25:00Z","v":2001,"vw":18.40925},{"c":18.24,"h":18.3657,"l":18.24,"n":11,"o":18.3655,"t":"2026-10-22T19:30:00Z","v":967,"vw":18.334738},{"c":18.17,"h":18.25,"l":18.17,"n":11,"o":18.25,"t":"2026-10-22T19:35:00Z","v":690,"vw":18.207813},{"c":18.085,"h":18.16,"l":18.085,"n":41,"o":18.16,"t":"2026-10-22T19:40:00Z","v":3868,"vw":18.134255},{"c":18.12,"h":18.12,"l":18.02,"n":84,"o":18.08,"t":"2026-10-22T19:45:00Z","v":11304,"vw":18.042677},{"c":18.37,"h":18.44,"l":18.255,"n":20,"o":18.255,"t":"2026-10-22T19:50:00Z","v":2032,"vw":18.310752},{"c":18.275,"h":18.32,"l":18.27,"n":58,"o":18.3,"t":"2026-10-22T19:55:00Z","v":8138,"vw":18.29084},{"c":18.38,"h":18.4,"l":18.27,"n":13,"o":18.27,"t":"2026-10-22T20:00:00Z","v":1247,"vw":18.337644},{"c":18.3,"h":18.3,"l":18.2,"n":11,"o":18.2,"t":"2026-10-22T20:40:00Z","v":1677,"vw":18.287915},{"c":18.26,"h":18.26,"l":18.26,"n":3,"o":18.26,"t":"2026-10-22T20:50:00Z","v":1000,"vw":18.26},{"c":18.28,"h":18.28,"l":18.25,"n":2,"o":18.25,"t":"2026-10-22T20:55:00Z","v":4000,"vw":18.265},{"c":18.28,"h":18.28,"l":18.27,"n":10,"o":18.27,"t":"2026-10-22T21:05:00Z","v":975,"vw":18.274324},{"c":18.3694,"h":18.3694,"l":18.3694,"n":1,"o":18.3694,"t":"2026-10-22T21:10:00Z","v":200,"vw":18.3694},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-22T21:50:00Z","v":130,"vw":18.35},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-22T22:45:00Z","v":101,"vw":18.35},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-22T23:35:00Z","v":500,"vw":18.15},{"c":18.16,"h":18.16,"l":18.16,"n":2,"o":18.16,"t":"2026-10-22T23:45:00Z","v":125,"vw":18.16}],"history":[{"c":14.4752,"h":14.5871,"l":14.38,"n":27,"o":14.49,"t":"2025-05-16T04:00:00Z","v":4194,"vw":14.508168},{"c":14.6844,"h":14.75,"l":14.22,"n":50,"o":14.22,"t":"2025-05-19T04:00:00Z","v":7939,"vw":14.542973},{"c":14.8158,"h":14.8158,"l":14.13,"n":37,"o":14.13,"t":"2025-05-20T04:00:00Z","v":3949,"vw":14.503508},{"c":14.6319,"h":15.42,"l":14.6319,"n":39,"o":14.86,"t":"2025-05-21T04:00:00Z","v":4637,"vw":15.171329},{"c":14.7055,"h":14.919,"l":14.69,"n":22,"o":14.919,"t":"2025-05-22T04:00:00Z","v":2701,"vw":14.818632},{"c":14.4462,"h":14.61,"l":14.2,"n":20,"o":14.2,"t":"2025-05-23T04:00:00Z","v":1862,"vw":14.508213},{"c":15.2702,"h":15.35,"l":15,"n":26,"o":15,"t":"2025-05-27T04:00:00Z","v":11548,"vw":15.119468},{"c":15.7777,"h":15.9,"l":15.499,"n":84,"o":15.499,"t":"2025-05-28T04:00:00Z","v":24744,"vw":15.711506},{"c":16.1049,"h":16.64,"l":15.5799,"n":130,"o":16.64,"t":"2025-05-29T04:00:00Z","v":22588,"vw":15.962014},{"c":16.1978,"h":16.22,"l":15.3,"n":95,"o":16.035,"t":"2025-05-30T04:00:00Z","v":14349,"vw":15.766617},{"c":16.9617,"h":17.17,"l":16.41,"n":230,"o":16.431,"t":"2025-06-02T04:00:00Z","v":43430,"vw":16.860904},{"c":18.0988,"h":18.21,"l":17.18,"n":373,"o":17.21,"t":"2025-06-03T04:00:00Z","v":58056,"vw":17.680286},{"c":18.6769,"h":19.24,"l":18.25,"n":330,"o":18.25,"t":"2025-06-04T04:00:00Z","v":29809,"vw":18.68704},{"c":18.49,"h":19.2396,"l":18.4,"n":1232,"o":18.84,"t":"2025-06-05T04:00:00Z","v":253473,"vw":18.883969},{"c":16.7,"h":17.71,"l":16.5501,"n":695,"o":17.14,"t":"2025-06-06T04:00:00Z","v":93938,"vw":17.163874},{"c":16.27,"h":16.79,"l":15.91,"n":610,"o":16.19,"t":"2025-06-09T04:00:00Z","v":52131,"vw":16.349068},{"c":16.25,"h":16.5346,"l":15.9,"n":269,"o":16.3,"t":"2025-06-10T04:00:00Z","v":36032,"vw":16.156114},{"c":17.38,"h":17.6458,"l":16.18,"n":349,"o":16.56,"t":"2025-06-11T04:00:00Z","v":45092,"vw":17.182669},{"c":17.85,"h":18,"l":17.02,"n":169,"o":17.02,"t":"2025-06-12T04:00:00Z","v":21907,"vw":17.754736},{"c":16.75,"h":17.47,"l":16.75,"n":193,"o":16.98,"t":"2025-06-13T04:00:00Z","v":24750,"vw":17.123159},{"c":17.44,"h":17.65,"l":17,"n":1157,"o":17.36,"t":"2025-06-16T04:00:00Z","v":123770,"vw":17.336817},{"c":16.83,"h":17.44,"l":16.7801,"n":313,"o":17.07,"t":"2025-06-17T04:00:00Z","v":24436,"vw":17.146973},{"c":17.03,"h":17.6799,"l":16.91,"n":224,"o":17.25,"t":"2025-06-18T04:00:00Z","v":20120,"vw":17.235463},{"c":16.79,"h":16.96,"l":16.19,"n":128,"o":16.9058,"t":"2025-06-20T04:00:00Z","v":17216,"vw":16.746519},{"c":17.44,"h":17.5,"l":16.734,"n":134,"o":16.83,"t":"2025-06-23T04:00:00Z","v":22162,"vw":17.267459},{"c":18.89,"h":19.1496,"l":18.26,"n":301,"o":18.26,"t":"2025-06-24T04:00:00Z","v":36066,"vw":18.810696},{"c":19.03,"h":19.689,"l":18.9,"n":295,"o":19.1801,"t":"2025-06-25T04:00:00Z","v":24219,"vw":19.321394},{"c":19.73,"h":19.87,"l":18.9822,"n":218,"o":18.9822,"t":"2025-06-26T04:00:00Z","v":20929,"vw":19.551309},{"c":19.79,"h":19.96,"l":19.2865,"n":257,"o":19.81,"t":"2025-06-27T04:00:00Z","v":35810,"vw":19.760697},{"c":20.66,"h":20.824,"l":20.0722,"n":262,"o":20.1143,"t":"2025-06-30T04:00:00Z","v":21672,"vw":20.500179},{"c":18.99,"h":20.065,"l":18.63,"n":335,"o":19.95,"t":"2025-07-01T04:00:00Z","v":21552,"vw":19.124281},{"c":19.71,"h":19.88,"l":18.71,"n":236,"o":18.74,"t":"2025-07-02T04:00:00Z","v":16082,"vw":19.284921},{"c":20.42,"h":20.42,"l":19.8699,"n":227,"o":19.8968,"t":"2025-07-03T04:00:00Z","v":40153,"vw":20.164003},{"c":20.3,"h":20.7,"l":20.035,"n":194,"o":20.42,"t":"2025-07-07T04:00:00Z","v":11989,"vw":20.363416},{"c":19.96,"h":20.35,"l":19.83,"n":205,"o":20.2,"t":"2025-07-08T04:00:00Z","v":16118,"vw":20.126437},{"c":20.87,"h":20.95,"l":20.08,"n":229,"o":20.08,"t":"2025-07-09T04:00:00Z","v":40193,"vw":20.682225},{"c":20.43,"h":21.12,"l":20,"n":310,"o":21.12,"t":"2025-07-10T04:00:00Z","v":28281,"vw":20.211169},{"c":20.36,"h":20.45,"l":19.87,"n":183,"o":20.0505,"t":"2025-07-11T04:00:00Z","v":24996,"vw":20.091963},{"c":20.3822,"h":20.5125,"l":19.56,"n":219,"o":20.0142,"t":"2025-07-14T04:00:00Z","v":27345,"vw":20.108456},{"c":21.24,"h":21.4535,"l":20.735,"n":196,"o":20.9,"t":"2025-07-15T04:00:00Z","v":30503,"vw":21.047384},{"c":21.1477,"h":21.1477,"l":20.5765,"n":213,"o":21.02,"t":"2025-07-16T04:00:00Z","v":37829,"vw":20.814235},{"c":21.963,"h":22.249,"l":21.1889,"n":256,"o":21.22,"t":"2025-07-17T04:00:00Z","v":25663,"vw":21.928223},{"c":21.4991,"h":22.1,"l":21.21,"n":182,"o":22.1,"t":"2025-07-18T04:00:00Z","v":13640,"vw":21.488747},{"c":22.2094,"h":22.53,"l":21.52,"n":337,"o":21.52,"t":"2025-07-21T04:00:00Z","v":31095,"vw":22.19172},{"c":20.68,"h":22.11,"l":20.4,"n":300,"o":22.11,"t":"2025-07-22T04:00:00Z","v":19964,"vw":21.062853},{"c":21.432,"h":21.432,"l":19.94,"n":269,"o":20.48,"t":"2025-07-23T04:00:00Z","v":22999,"vw":20.701907},{"c":22.2257,"h":22.34,"l":21.5,"n":256,"o":22.2,"t":"2025-07-24T04:00:00Z","v":23433,"vw":22.0718},{"c":22.38,"h":22.7325,"l":22.05,"n":205,"o":22.05,"t":"2025-07-25T04:00:00Z","v":14341,"vw":22.416513},{"c":23.0269,"h":23.1519,"l":22.5,"n":271,"o":22.6865,"t":"2025-07-28T04:00:00Z","v":20505,"vw":22.823072},{"c":23.4678,"h":24.1199,"l":23.14,"n":380,"o":23.59,"t":"2025-07-29T04:00:00Z","v":29901,"vw":23.622077},{"c":24.3306,"h":24.39,"l":23.42,"n":444,"o":23.6,"t":"2025-07-30T04:00:00Z","v":44479,"vw":24.010645},{"c":22.87,"h":24.59,"l":22.41,"n":610,"o":24.59,"t":"2025-07-31T04:00:00Z","v":65785,"vw":23.577912},{"c":22.05,"h":22.635,"l":21,"n":421,"o":21.65,"t":"2025-08-01T04:00:00Z","v":35638,"vw":21.842118},{"c":23.3,"h":23.47,"l":22.52,"n":249,"o":22.71,"t":"2025-08-04T04:00:00Z","v":14603,"vw":23.175013},{"c":22.6741,"h":23.955,"l":22.5,"n":279,"o":23.55,"t":"2025-08-05T04:00:00Z","v":19467,"vw":23.227045},{"c":24.0308,"h":24.22,"l":22.6,"n":352,"o":22.6,"t":"2025-08-06T04:00:00Z","v":27282,"vw":23.383262},{"c":24.21,"h":25.33,"l":23.77,"n":322,"o":24.75,"t":"2025-08-07T04:00:00Z","v":25786,"vw":24.557164},{"c":24.5333,"h":24.93,"l":24.28,"n":221,"o":24.46,"t":"2025-08-08T04:00:00Z","v":12996,"vw":24.536697},{"c":24.3275,"h":25.04,"l":24.08,"n":261,"o":24.47,"t":"2025-08-11T04:00:00Z","v":15641,"vw":24.690268},{"c":25.7804,"h":25.7804,"l":24.46,"n":303,"o":24.75,"t":"2025-08-12T04:00:00Z","v":31590,"vw":25.465903},{"c":25.1609,"h":26.529,"l":24.49,"n":402,"o":26.421,"t":"2025-08-13T04:00:00Z","v":23435,"vw":25.410106},{"c":25.543,"h":25.95,"l":24.9,"n":311,"o":24.9,"t":"2025-08-14T04:00:00Z","v":44043,"vw":25.550568},{"c":24.71,"h":25.43,"l":23.68,"n":316,"o":25.4,"t":"2025-08-15T04:00:00Z","v":27682,"vw":24.422809},{"c":24.5772,"h":24.66,"l":23.5,"n":251,"o":24.01,"t":"2025-08-18T04:00:00Z","v":27309,"vw":24.169883},{"c":22.7591,"h":24.01,"l":22.437,"n":335,"o":24.01,"t":"2025-08-19T04:00:00Z","v":25674,"vw":23.339152},{"c":22.32,"h":22.78,"l":20.87,"n":346,"o":22.78,"t":"2025-08-20T04:00:00Z","v":34893,"vw":21.658911},{"c":21.9275,"h":22.34,"l":21.51,"n":133,"o":22.16,"t":"2025-08-21T04:00:00Z","v":18642,"vw":21.808742},{"c":22.6046,"h":23.42,"l":22.18,"n":259,"o":22.31,"t":"2025-08-22T04:00:00Z","v":53513,"vw":22.952628},{"c":22.6768,"h":23.26,"l":22.55,"n":212,"o":22.55,"t":"2025-08-25T04:00:00Z","v":25857,"vw":22.865468},{"c":23.2029,"h":23.46,"l":22.91,"n":180,"o":23.21,"t":"2025-08-26T04:00:00Z","v":16659,"vw":23.206838},{"c":23.5798,"h":23.69,"l":22.72,"n":221,"o":22.92,"t":"2025-08-27T04:00:00Z","v":25363,"vw":23.330904},{"c":24.97,"h":25.1892,"l":24.15,"n":356,"o":24.37,"t":"2025-08-28T04:00:00Z","v":18686,"vw":24.817094},{"c":22.99,"h":24.32,"l":22.5,"n":601,"o":24.32,"t":"2025-08-29T04:00:00Z","v":56809,"vw":23.017418},{"c":23.19,"h":23.19,"l":21.53,"n":465,"o":21.61,"t":"2025-09-02T04:00:00Z","v":104025,"vw":22.77005},{"c":23.7687,"h":24.069,"l":23.0269,"n":625,"o":23.62,"t":"2025-09-03T04:00:00Z","v":159721,"vw":23.621207},{"c":24.42,"h":24.6295,"l":23.8499,"n":1245,"o":24.31,"t":"2025-09-04T04:00:00Z","v":230536,"vw":24.343313},{"c":28.97,"h":32.24,"l":28.439,"n":2635,"o":32.24,"t":"2025-09-05T04:00:00Z","v":274097,"vw":29.758471},{"c":30.7131,"h":32.259,"l":30.1,"n":1426,"o":30.42,"t":"2025-09-08T04:00:00Z","v":186433,"vw":31.306099},{"c":29.1516,"h":31.74,"l":29.14,"n":845,"o":31.74,"t":"2025-09-09T04:00:00Z","v":105082,"vw":29.917239},{"c":34.9874,"h":35.419,"l":31.68,"n":1475,"o":31.68,"t":"2025-09-10T04:00:00Z","v":164109,"vw":33.946517},{"c":32.96,"h":35.6778,"l":32.816,"n":1375,"o":35.3,"t":"2025-09-11T04:00:00Z","v":102695,"vw":33.713913},{"c":33.0586,"h":33.759,"l":32.6301,"n":797,"o":33.56,"t":"2025-09-12T04:00:00Z","v":69304,"vw":33.271602},{"c":33.7457,"h":34.01,"l":32.4472,"n":982,"o":32.965,"t":"2025-09-15T04:00:00Z","v":83403,"vw":33.220355},{"c":33.0153,"h":33.99,"l":32.44,"n":838,"o":33.99,"t":"2025-09-16T04:00:00Z","v":55697,"vw":33.147896},{"c":30.44,"h":32.92,"l":29.75,"n":1681,"o":32.92,"t":"2025-09-17T04:00:00Z","v":112105,"vw":30.643044},{"c":30.2529,"h":31.11,"l":30.1,"n":1273,"o":30.91,"t":"2025-09-18T04:00:00Z","v":92903,"vw":30.510281},{"c":30.1978,"h":30.3954,"l":28.93,"n":1078,"o":30.115,"t":"2025-09-19T04:00:00Z","v":75381,"vw":29.925071},{"c":29.23,"h":30.5,"l":29.06,"n":1340,"o":29.86,"t":"2025-09-22T04:00:00Z","v":86142,"vw":29.806728},{"c":29.1673,"h":30.15,"l":28.99,"n":1395,"o":29.41,"t":"2025-09-23T04:00:00Z","v":127092,"vw":29.54366},{"c":29.2872,"h":29.354,"l":28.3877,"n":1022,"o":28.97,"t":"2025-09-24T04:00:00Z","v":79287,"vw":28.898828},{"c":28.73,"h":28.94,"l":27.265,"n":982,"o":28.19,"t":"2025-09-25T04:00:00Z","v":49181,"vw":27.998679},{"c":28.3894,"h":29.2,"l":27.83,"n":850,"o":28.85,"t":"2025-09-26T04:00:00Z","v":55362,"vw":28.254439},{"c":27.27,"h":29.4293,"l":27.23,"n":1552,"o":28.8,"t":"2025-09-29T04:00:00Z","v":83275,"vw":28.411257},{"c":27.59,"h":27.6196,"l":26.772,"n":1560,"o":27.59,"t":"2025-09-30T04:00:00Z","v":134923,"vw":27.151465},{"c":28.17,"h":28.927,"l":26.9,"n":2055,"o":27.19,"t":"2025-10-01T04:00:00Z","v":290675,"vw":28.247508},{"c":28.99,"h":30.525,"l":28.5,"n":2240,"o":30.38,"t":"2025-10-02T04:00:00Z","v":158368,"vw":29.257371},{"c":28.95,"h":29.8979,"l":28.5402,"n":1507,"o":29.62,"t":"2025-10-03T04:00:00Z","v":135860,"vw":29.338988},{"c":28.46,"h":29.93,"l":28.38,"n":3335,"o":28.52,"t":"2025-10-06T04:00:00Z","v":228270,"vw":29.10698},{"c":28.63,"h":28.8396,"l":26.965,"n":2227,"o":28.68,"t":"2025-10-07T04:00:00Z","v":124289,"vw":27.979285},{"c":30.1381,"h":30.29,"l":28,"n":2316,"o":28.14,"t":"2025-10-08T04:00:00Z","v":196347,"vw":29.557433},{"c":30.04,"h":30.4345,"l":29.35,"n":1654,"o":30.14,"t":"2025-10-09T04:00:00Z","v":108439,"vw":29.864101},{"c":26.49,"h":30.97,"l":26.445,"n":4318,"o":30.065,"t":"2025-10-10T04:00:00Z","v":258330,"vw":28.881896},{"c":31.68,"h":32.12,"l":29.605,"n":7272,"o":31.1,"t":"2025-10-13T04:00:00Z","v":493708,"vw":31.043179},{"c":29.48,"h":30.46,"l":28.74,"n":2615,"o":30.38,"t":"2025-10-14T04:00:00Z","v":156535,"vw":29.754432},{"c":30.6594,"h":32,"l":30.0202,"n":2218,"o":31.03,"t":"2025-10-15T04:00:00Z","v":161346,"vw":31.283614},{"c":31.18,"h":32.6885,"l":30.42,"n":2295,"o":31.62,"t":"2025-10-16T04:00:00Z","v":154963,"vw":31.358045},{"c":30.3316,"h":30.52,"l":28.8,"n":1981,"o":30.34,"t":"2025-10-17T04:00:00Z","v":128126,"vw":29.790655},{"c":30.28,"h":31.39,"l":30.0302,"n":1988,"o":31.19,"t":"2025-10-20T04:00:00Z","v":149880,"vw":30.786501},{"c":29.14,"h":30.58,"l":28.9,"n":1147,"o":30.37,"t":"2025-10-21T04:00:00Z","v":75475,"vw":29.295975},{"c":28.72,"h":29.86,"l":27.94,"n":1860,"o":29.86,"t":"2025-10-22T04:00:00Z","v":111292,"vw":28.708274},{"c":29.35,"h":29.7,"l":28.71,"n":1099,"o":28.71,"t":"2025-10-23T04:00:00Z","v":73331,"vw":29.333531},{"c":31,"h":31.7,"l":30.54,"n":1975,"o":30.84,"t":"2025-10-24T04:00:00Z","v":133776,"vw":31.076518},{"c":32.4,"h":32.455,"l":31.2,"n":2579,"o":32.21,"t":"2025-10-27T04:00:00Z","v":195917,"vw":31.999385},{"c":34.37,"h":34.5,"l":32.57,"n":2949,"o":32.57,"t":"2025-10-28T04:00:00Z","v":167647,"vw":33.43412},{"c":36.7,"h":36.78,"l":34.42,"n":6131,"o":34.58,"t":"2025-10-29T04:00:00Z","v":338044,"vw":35.646086},{"c":34.93,"h":36.72,"l":33.8,"n":5769,"o":36.72,"t":"2025-10-30T04:00:00Z","v":279322,"vw":34.822932},{"c":33.59,"h":35.18,"l":32.8,"n":3473,"o":35.18,"t":"2025-10-31T04:00:00Z","v":197287,"vw":33.99487},{"c":32.25,"h":34.475,"l":32.25,"n":2205,"o":34.04,"t":"2025-11-03T05:00:00Z","v":132022,"vw":32.90928},{"c":30.5,"h":33.39,"l":30.3,"n":2186,"o":31.61,"t":"2025-11-04T05:00:00Z","v":170351,"vw":31.483912},{"c":31.587,"h":32.6,"l":30.09,"n":1583,"o":30.305,"t":"2025-11-05T05:00:00Z","v":67354,"vw":31.847388},{"c":31,"h":32.18,"l":30.58,"n":1926,"o":31.74,"t":"2025-11-06T05:00:00Z","v":141441,"vw":31.45976},{"c":29.93,"h":30.735,"l":27.805,"n":1629,"o":30.64,"t":"2025-11-07T05:00:00Z","v":102085,"vw":29.094083},{"c":31.42,"h":31.645,"l":30.82,"n":1553,"o":31.4,"t":"2025-11-10T05:00:00Z","v":93860,"vw":31.280954},{"c":30.33,"h":31.95,"l":29.94,"n":1619,"o":31.4,"t":"2025-11-11T05:00:00Z","v":57361,"vw":30.899692},{"c":30.88,"h":31.33,"l":30.248,"n":1178,"o":31.33,"t":"2025-11-12T05:00:00Z","v":46652,"vw":30.820165},{"c":28.1153,"h":30.345,"l":27.25,"n":1773,"o":30.03,"t":"2025-11-13T05:00:00Z","v":79047,"vw":28.172516},{"c":28.62,"h":28.92,"l":26.55,"n":1834,"o":26.71,"t":"2025-11-14T05:00:00Z","v":92517,"vw":28.08843},{"c":28.61,"h":30.162,"l":27.71,"n":1313,"o":28.24,"t":"2025-11-17T05:00:00Z","v":65517,"vw":29.219656},{"c":28.2827,"h":29.25,"l":27.47,"n":1010,"o":28.69,"t":"2025-11-18T05:00:00Z","v":47912,"vw":28.624972},{"c":30.5278,"h":31.24,"l":27.86,"n":1291,"o":28.32,"t":"2025-11-19T05:00:00Z","v":78902,"vw":30.115015},{"c":29.19,"h":34.2,"l":28.98,"n":2198,"o":32.535,"t":"2025-11-20T05:00:00Z","v":130399,"vw":32.035784},{"c":28.014,"h":29.2,"l":26.8,"n":1188,"o":29.07,"t":"2025-11-21T05:00:00Z","v":55964,"vw":28.296737},{"c":34.27,"h":34.77,"l":29.44,"n":3356,"o":29.74,"t":"2025-11-24T05:00:00Z","v":212833,"vw":32.996034},{"c":35.58,"h":36.0403,"l":33.2044,"n":3981,"o":35.48,"t":"2025-11-25T05:00:00Z","v":269181,"vw":34.698895},{"c":37.8,"h":38.2118,"l":35.1401,"n":2389,"o":35.45,"t":"2025-11-26T05:00:00Z","v":136060,"vw":36.939349},{"c":38.7205,"h":38.85,"l":37.8,"n":1478,"o":38.07,"t":"2025-11-28T05:00:00Z","v":87160,"vw":38.310126},{"c":35.4805,"h":37.33,"l":35.41,"n":1887,"o":37.33,"t":"2025-12-01T05:00:00Z","v":126205,"vw":36.364167},{"c":34.7063,"h":36.8846,"l":34.41,"n":1600,"o":35.89,"t":"2025-12-02T05:00:00Z","v":113262,"vw":35.620092},{"c":34.58,"h":34.75,"l":32.74,"n":1272,"o":34.46,"t":"2025-12-03T05:00:00Z","v":71031,"vw":33.809275},{"c":34.65,"h":35.09,"l":33.92,"n":785,"o":34.41,"t":"2025-12-04T05:00:00Z","v":53603,"vw":34.644468},{"c":36.25,"h":36.5939,"l":35.44,"n":1540,"o":35.49,"t":"2025-12-05T05:00:00Z","v":107326,"vw":36.078127},{"c":38.28,"h":39.39,"l":37.6,"n":3137,"o":38.44,"t":"2025-12-08T05:00:00Z","v":210829,"vw":38.349807},{"c":39.19,"h":39.31,"l":37.25,"n":1911,"o":37.76,"t":"2025-12-09T05:00:00Z","v":129179,"vw":38.468724},{"c":40.53,"h":40.73,"l":38.02,"n":1957,"o":38.305,"t":"2025-12-10T05:00:00Z","v":130249,"vw":39.202761},{"c":39.37,"h":39.7,"l":36.84,"n":6475,"o":38.85,"t":"2025-12-11T05:00:00Z","v":628484,"vw":38.580891},{"c":30.2,"h":34.2,"l":29.37,"n":16851,"o":34.14,"t":"2025-12-12T05:00:00Z","v":1332762,"vw":31.411536},{"c":26.84,"h":30.56,"l":26.5,"n":7737,"o":30.515,"t":"2025-12-15T05:00:00Z","v":767598,"vw":27.720461},{"c":27,"h":28,"l":26.1,"n":4235,"o":26.16,"t":"2025-12-16T05:00:00Z","v":443349,"vw":27.064507},{"c":24.64,"h":27.9,"l":23.91,"n":7363,"o":27.9,"t":"2025-12-17T05:00:00Z","v":751768,"vw":24.941105},{"c":25.18,"h":26.05,"l":24.264,"n":4627,"o":26,"t":"2025-12-18T05:00:00Z","v":666045,"vw":25.017464},{"c":26.77,"h":26.83,"l":25.6,"n":4201,"o":25.67,"t":"2025-12-19T05:00:00Z","v":430042,"vw":26.248811},{"c":26.99,"h":27.705,"l":26.3859,"n":4051,"o":27.69,"t":"2025-12-22T05:00:00Z","v":416875,"vw":27.013197},{"c":28.28,"h":28.36,"l":26.58,"n":3074,"o":26.95,"t":"2025-12-23T05:00:00Z","v":302724,"vw":27.709418},{"c":28.34,"h":28.7929,"l":27.91,"n":1993,"o":28.48,"t":"2025-12-24T05:00:00Z","v":191962,"vw":28.418853},{"c":28.7,"h":28.84,"l":28,"n":1789,"o":28.48,"t":"2025-12-26T05:00:00Z","v":173229,"vw":28.473558},{"c":28.22,"h":28.34,"l":27.47,"n":1590,"o":28.03,"t":"2025-12-29T05:00:00Z","v":104191,"vw":28.106088},{"c":27.7,"h":28.075,"l":27.61,"n":1187,"o":27.63,"t":"2025-12-30T05:00:00Z","v":102528,"vw":27.759935},{"c":27.09,"h":27.66,"l":27.03,"n":1165,"o":27.55,"t":"2025-12-31T05:00:00Z","v":124915,"vw":27.275894},{"c":27.27,"h":29.255,"l":26.96,"n":2961,"o":28.05,"t":"2026-01-02T05:00:00Z","v":409978,"vw":27.884678},{"c":26.6,"h":28.42,"l":25.56,"n":4244,"o":28.42,"t":"2026-01-05T05:00:00Z","v":343493,"vw":26.269955},{"c":26.63,"h":27.43,"l":25.8,"n":2540,"o":26.53,"t":"2026-01-06T05:00:00Z","v":337670,"vw":26.839722},{"c":26.6,"h":27.53,"l":25.5222,"n":1780,"o":26.31,"t":"2026-01-07T05:00:00Z","v":166656,"vw":26.883628},{"c":24.89,"h":26.11,"l":24.5995,"n":3548,"o":26.04,"t":"2026-01-08T05:00:00Z","v":294611,"vw":25.074789},{"c":26.7,"h":27.0277,"l":25.01,"n":1945,"o":25.76,"t":"2026-01-09T05:00:00Z","v":184850,"vw":26.400833},{"c":27.84,"h":28.067,"l":26.1,"n":1970,"o":26.11,"t":"2026-01-12T05:00:00Z","v":173885,"vw":27.609689},{"c":28.16,"h":28.95,"l":27.68,"n":1846,"o":27.95,"t":"2026-01-13T05:00:00Z","v":127296,"vw":28.406266},{"c":25.93,"h":27.4799,"l":25.04,"n":4317,"o":27.33,"t":"2026-01-14T05:00:00Z","v":346847,"vw":25.719348},{"c":26.33,"h":27.3,"l":26.135,"n":2522,"o":27.25,"t":"2026-01-15T05:00:00Z","v":208300,"vw":26.767104},{"c":27.6,"h":28,"l":26.5,"n":2167,"o":26.5,"t":"2026-01-16T05:00:00Z","v":156874,"vw":27.450428},{"c":24.67,"h":26.49,"l":24.51,"n":3693,"o":26.3,"t":"2026-01-20T05:00:00Z","v":291730,"vw":25.263092},{"c":24.07,"h":25.11,"l":23.37,"n":4002,"o":25.11,"t":"2026-01-21T05:00:00Z","v":383077,"vw":24.166455},{"c":23.58,"h":25.24,"l":23.49,"n":2880,"o":24.975,"t":"2026-01-22T05:00:00Z","v":246516,"vw":24.125272},{"c":22.76,"h":23,"l":21.92,"n":3567,"o":22.58,"t":"2026-01-23T05:00:00Z","v":254461,"vw":22.450858},{"c":23.435,"h":23.955,"l":22.61,"n":2539,"o":22.71,"t":"2026-01-26T05:00:00Z","v":291086,"vw":23.520941},{"c":24.56,"h":24.7678,"l":23.75,"n":2125,"o":24.09,"t":"2026-01-27T05:00:00Z","v":228759,"vw":24.408199},{"c":24.59,"h":25.58,"l":23.67,"n":2837,"o":25.33,"t":"2026-01-28T05:00:00Z","v":349711,"vw":24.253038},{"c":24.24,"h":24.95,"l":22.7,"n":1951,"o":24.53,"t":"2026-01-29T05:00:00Z","v":210537,"vw":23.866422},{"c":24.32,"h":25.25,"l":23.91,"n":1621,"o":24.36,"t":"2026-01-30T05:00:00Z","v":173604,"vw":24.464064},{"c":24.27,"h":24.93,"l":23.53,"n":1554,"o":23.53,"t":"2026-02-02T05:00:00Z","v":156306,"vw":24.398081},{"c":22.68,"h":25.38,"l":20.99,"n":4078,"o":25,"t":"2026-02-03T05:00:00Z","v":351201,"vw":22.35121},{"c":20.87,"h":22.44,"l":19.17,"n":3329,"o":22.42,"t":"2026-02-04T05:00:00Z","v":345178,"vw":20.59454},{"c":21.26,"h":23.4199,"l":20.8,"n":2766,"o":21.67,"t":"2026-02-05T05:00:00Z","v":258032,"vw":21.938632},{"c":24.26,"h":24.55,"l":22.05,"n":2587,"o":22.45,"t":"2026-02-06T05:00:00Z","v":278745,"vw":23.771646},{"c":25.85,"h":27.06,"l":23.97,"n":2216,"o":23.97,"t":"2026-02-09T05:00:00Z","v":235365,"vw":25.918904},{"c":25.36,"h":26.45,"l":25.28,"n":1420,"o":26.36,"t":"2026-02-10T05:00:00Z","v":135470,"vw":25.785752},{"c":25.65,"h":26.24,"l":24.37,"n":1966,"o":26.24,"t":"2026-02-11T05:00:00Z","v":170960,"vw":25.3015},{"c":23.96,"h":26.12,"l":23.715,"n":1578,"o":25.885,"t":"2026-02-12T05:00:00Z","v":137720,"vw":24.868899},{"c":23.05,"h":24.36,"l":23,"n":1355,"o":23.73,"t":"2026-02-13T05:00:00Z","v":133050,"vw":23.505085},{"c":24.11,"h":24.53,"l":21.8,"n":1601,"o":22.3,"t":"2026-02-17T05:00:00Z","v":215992,"vw":23.150673},{"c":24.19,"h":24.802,"l":23.5,"n":1065,"o":23.72,"t":"2026-02-18T05:00:00Z","v":109736,"vw":24.233933},{"c":24.3,"h":24.875,"l":23.68,"n":846,"o":24.06,"t":"2026-02-19T05:00:00Z","v":75720,"vw":24.373672},{"c":24.07,"h":25.13,"l":23.89,"n":1035,"o":23.99,"t":"2026-02-20T05:00:00Z","v":94650,"vw":24.339287},{"c":23.7,"h":24.73,"l":23.07,"n":1248,"o":23.95,"t":"2026-02-23T05:00:00Z","v":125463,"vw":23.926924},{"c":22.98,"h":23.41,"l":21.48,"n":1738,"o":22.65,"t":"2026-02-24T05:00:00Z","v":136719,"vw":22.719481},{"c":24,"h":24.4595,"l":23.68,"n":1156,"o":24,"t":"2026-02-25T05:00:00Z","v":121548,"vw":24.019824},{"c":22.46,"h":23.17,"l":20.5,"n":4642,"o":23.17,"t":"2026-02-26T05:00:00Z","v":422108,"vw":21.537725},{"c":22.1,"h":22.18,"l":20.8,"n":1707,"o":20.81,"t":"2026-02-27T05:00:00Z","v":133645,"vw":21.78491},{"c":21.97,"h":22.13,"l":20.45,"n":1723,"o":20.51,"t":"2026-03-02T05:00:00Z","v":154718,"vw":21.343437},{"c":21.29,"h":21.5385,"l":20.455,"n":1706,"o":20.92,"t":"2026-03-03T05:00:00Z","v":159511,"vw":21.009303},{"c":21.85,"h":22.49,"l":21.07,"n":4962,"o":21.67,"t":"2026-03-04T05:00:00Z","v":665456,"vw":21.956751},{"c":23.88,"h":24.348,"l":22.58,"n":6621,"o":23.435,"t":"2026-03-05T05:00:00Z","v":727967,"vw":23.579645},{"c":23.51,"h":25.37,"l":23.19,"n":4706,"o":23.19,"t":"2026-03-06T05:00:00Z","v":577208,"vw":24.352151},{"c":25.68,"h":26.0693,"l":22.72,"n":3074,"o":23.02,"t":"2026-03-09T04:00:00Z","v":285054,"vw":24.751786},{"c":25.19,"h":26.75,"l":25,"n":2390,"o":26.15,"t":"2026-03-10T04:00:00Z","v":180758,"vw":25.994136},{"c":25.03,"h":25.675,"l":24.62,"n":1424,"o":25.2,"t":"2026-03-11T04:00:00Z","v":120250,"vw":25.19481},{"c":24.2249,"h":24.6525,"l":23.7,"n":1084,"o":24.36,"t":"2026-03-12T04:00:00Z","v":123688,"vw":24.227782},{"c":22.24,"h":24.515,"l":22.16,"n":2233,"o":24.39,"t":"2026-03-13T04:00:00Z","v":177446,"vw":22.838434},{"c":22.59,"h":23.2,"l":21.98,"n":1183,"o":22.76,"t":"2026-03-16T04:00:00Z","v":108782,"vw":22.662999},{"c":22.1,"h":22.875,"l":21.55,"n":1882,"o":22.6,"t":"2026-03-17T04:00:00Z","v":118436,"vw":21.987103},{"c":21.4,"h":22.62,"l":21.32,"n":1653,"o":22.05,"t":"2026-03-18T04:00:00Z","v":130192,"vw":21.828498},{"c":21.85,"h":22.2763,"l":20.33,"n":1481,"o":20.92,"t":"2026-03-19T04:00:00Z","v":132217,"vw":21.294045},{"c":20.62,"h":22.05,"l":20.4952,"n":1116,"o":21.74,"t":"2026-03-20T04:00:00Z","v":137186,"vw":21.20535},{"c":22.24,"h":22.75,"l":21.47,"n":1392,"o":21.5,"t":"2026-03-23T04:00:00Z","v":147172,"vw":22.247293},{"c":21.69,"h":22.4,"l":21.1901,"n":903,"o":22,"t":"2026-03-24T04:00:00Z","v":84463,"vw":21.618308},{"c":21.72,"h":22.4,"l":21.44,"n":753,"o":22.34,"t":"2026-03-25T04:00:00Z","v":100103,"vw":21.969106},{"c":20.45,"h":21.4,"l":20.45,"n":1192,"o":21.02,"t":"2026-03-26T04:00:00Z","v":114512,"vw":20.867381},{"c":19.28,"h":20.13,"l":19.05,"n":1414,"o":20.08,"t":"2026-03-27T04:00:00Z","v":102680,"vw":19.537979},{"c":18.33,"h":19.6,"l":17.87,"n":1275,"o":19.29,"t":"2026-03-30T04:00:00Z","v":136864,"vw":18.413501},{"c":20.32,"h":20.4001,"l":18.81,"n":1156,"o":19.03,"t":"2026-03-31T04:00:00Z","v":116808,"vw":19.840676},{"c":20.8291,"h":21.11,"l":20.45,"n":1031,"o":20.88,"t":"2026-04-01T04:00:00Z","v":90118,"vw":20.796494},{"c":20.9303,"h":20.9303,"l":19.32,"n":776,"o":19.65,"t":"2026-04-02T04:00:00Z","v":64609,"vw":20.212249},{"c":20.9142,"h":21.05,"l":20.425,"n":728,"o":20.95,"t":"2026-04-06T04:00:00Z","v":86280,"vw":20.713127},{"c":23.47,"h":23.53,"l":21.93,"n":2375,"o":22.7,"t":"2026-04-07T04:00:00Z","v":267698,"vw":22.723234},{"c":25.79,"h":26.4,"l":24.8,"n":2136,"o":25.97,"t":"2026-04-08T04:00:00Z","v":169653,"vw":25.685322},{"c":26.46,"h":27,"l":26,"n":1706,"o":26.1,"t":"2026-04-09T04:00:00Z","v":173113,"vw":26.571801},{"c":28.92,"h":29.66,"l":27.45,"n":2631,"o":27.45,"t":"2026-04-10T04:00:00Z","v":214003,"vw":28.950766},{"c":30.21,"h":30.39,"l":28.64,"n":2038,"o":28.64,"t":"2026-04-13T04:00:00Z","v":157458,"vw":29.415101},{"c":30.35,"h":30.545,"l":29.71,"n":2149,"o":30.02,"t":"2026-04-14T04:00:00Z","v":160345,"vw":30.2049},{"c":32.92,"h":32.94,"l":31.215,"n":3102,"o":31.89,"t":"2026-04-15T04:00:00Z","v":323581,"vw":32.351515},{"c":33.14,"h":33.32,"l":32.31,"n":1813,"o":32.55,"t":"2026-04-16T04:00:00Z","v":125495,"vw":32.916671},{"c":34.52,"h":34.52,"l":33.495,"n":1492,"o":33.52,"t":"2026-04-17T04:00:00Z","v":106607,"vw":33.983157},{"c":33.28,"h":34.25,"l":32.705,"n":1515,"o":34.25,"t":"2026-04-20T04:00:00Z","v":130506,"vw":33.221265},{"c":33.69,"h":33.94,"l":32.4599,"n":1174,"o":33.25,"t":"2026-04-21T04:00:00Z","v":75797,"vw":33.329535},{"c":37.12,"h":37.175,"l":34.18,"n":2107,"o":34.53,"t":"2026-04-22T04:00:00Z","v":157642,"vw":35.935456},{"c":36.63,"h":38.2821,"l":36.27,"n":1899,"o":37.115,"t":"2026-04-23T04:00:00Z","v":140626,"vw":37.313367},{"c":37.01,"h":37.63,"l":34.71,"n":2100,"o":37.63,"t":"2026-04-24T04:00:00Z","v":216739,"vw":36.195361},{"c":36.28,"h":36.99,"l":35.73,"n":1271,"o":36.76,"t":"2026-04-27T04:00:00Z","v":77066,"vw":36.085156},{"c":33.05,"h":34.12,"l":32.1854,"n":1635,"o":33.205,"t":"2026-04-28T04:00:00Z","v":118940,"vw":33.160271},{"c":34.01,"h":34.01,"l":32.6115,"n":942,"o":33.78,"t":"2026-04-29T04:00:00Z","v":82795,"vw":33.297212},{"c":35.98,"h":36.11,"l":33.98,"n":1544,"o":35.65,"t":"2026-04-30T04:00:00Z","v":147176,"vw":35.441181},{"c":36.59,"h":36.9686,"l":35.53,"n":1116,"o":35.57,"t":"2026-05-01T04:00:00Z","v":74247,"vw":36.560691},{"c":35.76,"h":36.955,"l":34.75,"n":1049,"o":36.16,"t":"2026-05-04T04:00:00Z","v":77031,"vw":35.769064},{"c":37.7,"h":38.5181,"l":36.42,"n":2101,"o":36.54,"t":"2026-05-05T04:00:00Z","v":111439,"vw":37.592257},{"c":37.22,"h":39.41,"l":36,"n":2586,"o":39.045,"t":"2026-05-06T04:00:00Z","v":331798,"vw":36.86752},{"c":35,"h":37.41,"l":34,"n":1716,"o":36.37,"t":"2026-05-07T04:00:00Z","v":135675,"vw":35.530234},{"c":37.97,"h":38.81,"l":35.3,"n":2058,"o":36.39,"t":"2026-05-08T04:00:00Z","v":184612,"vw":37.312336},{"c":37.61,"h":38.549,"l":37.1,"n":1350,"o":37.44,"t":"2026-05-11T04:00:00Z","v":90274,"vw":37.855895},{"c":36,"h":37.8099,"l":34.255,"n":1658,"o":36.07,"t":"2026-05-12T04:00:00Z","v":176087,"vw":35.121213},{"c":35.57,"h":35.84,"l":33.64,"n":1433,"o":35.4,"t":"2026-05-13T04:00:00Z","v":98288,"vw":34.990252},{"c":39.56,"h":39.93,"l":35.46,"n":3026,"o":35.46,"t":"2026-05-14T04:00:00Z","v":211674,"vw":38.713992},{"c":36.83,"h":38.04,"l":36.3,"n":1446,"o":38.04,"t":"2026-05-15T04:00:00Z","v":104737,"vw":37.148066},{"c":36.01,"h":36.265,"l":34.96,"n":1455,"o":36.22,"t":"2026-05-18T04:00:00Z","v":186121,"vw":35.555608},{"c":34.45,"h":35.46,"l":33.571,"n":1013,"o":34.16,"t":"2026-05-19T04:00:00Z","v":86968,"vw":34.291007},{"c":35.58,"h":36.5,"l":34.6,"n":1003,"o":34.74,"t":"2026-05-20T04:00:00Z","v":84850,"vw":35.613814},{"c":34.9481,"h":36.2207,"l":34.3,"n":1235,"o":34.99,"t":"2026-05-21T04:00:00Z","v":110167,"vw":35.066291},{"c":34.81,"h":35.82,"l":34.225,"n":1139,"o":35.47,"t":"2026-05-22T04:00:00Z","v":73124,"vw":34.905485},{"c":36.12,"h":38.3699,"l":35.4,"n":1837,"o":35.72,"t":"2026-05-26T04:00:00Z","v":163696,"vw":36.942104},{"c":36.0331,"h":37.99,"l":35.23,"n":1564,"o":36.82,"t":"2026-05-27T04:00:00Z","v":147501,"vw":36.290103},{"c":36.887,"h":37.42,"l":34.9505,"n":1417,"o":36.21,"t":"2026-05-28T04:00:00Z","v":130283,"vw":36.212099},{"c":40.44,"h":40.73,"l":37.845,"n":3310,"o":38.16,"t":"2026-05-29T04:00:00Z","v":364490,"vw":39.39097},{"c":42.82,"h":43.8,"l":39.59,"n":6566,"o":41.02,"t":"2026-06-01T04:00:00Z","v":448310,"vw":42.0208},{"c":46.78,"h":47.9,"l":44.87,"n":9664,"o":47.71,"t":"2026-06-02T04:00:00Z","v":760409,"vw":46.422676},{"c":46.37,"h":49.44,"l":45.15,"n":23308,"o":49.44,"t":"2026-06-03T04:00:00Z","v":1584919,"vw":47.155701},{"c":34.63,"h":36.05,"l":31.58,"n":30501,"o":32.705,"t":"2026-06-04T04:00:00Z","v":2452212,"vw":33.38477},{"c":29.11,"h":33.15,"l":29.11,"n":11584,"o":32.85,"t":"2026-06-05T04:00:00Z","v":1107599,"vw":30.805022},{"c":30.7,"h":31.64,"l":29.98,"n":4739,"o":31.64,"t":"2026-06-08T04:00:00Z","v":471426,"vw":30.677764},{"c":29.97,"h":32.4548,"l":26.66,"n":6150,"o":31.5,"t":"2026-06-09T04:00:00Z","v":505821,"vw":29.20994},{"c":26.85,"h":28.78,"l":25.97,"n":5495,"o":28.24,"t":"2026-06-10T04:00:00Z","v":566946,"vw":27.435047},{"c":28.72,"h":30.26,"l":26.9799,"n":4197,"o":27.14,"t":"2026-06-11T04:00:00Z","v":408588,"vw":28.455913},{"c":28.3,"h":28.68,"l":27.5675,"n":2790,"o":28.52,"t":"2026-06-12T04:00:00Z","v":216096,"vw":28.143148},{"c":30.06,"h":30.31,"l":29.3186,"n":4767,"o":30.31,"t":"2026-06-15T04:00:00Z","v":476164,"vw":29.908132},{"c":27.45,"h":29.65,"l":27.4132,"n":5601,"o":29.39,"t":"2026-06-16T04:00:00Z","v":683976,"vw":28.808401},{"c":29.7,"h":30.865,"l":28.38,"n":5135,"o":29.09,"t":"2026-06-17T04:00:00Z","v":783602,"vw":30.056916},{"c":32.43,"h":32.71,"l":31.62,"n":5704,"o":32.23,"t":"2026-06-18T04:00:00Z","v":494041,"vw":32.162423},{"c":29.59,"h":33.06,"l":29.59,"n":4944,"o":32.86,"t":"2026-06-22T04:00:00Z","v":459598,"vw":30.519297},{"c":27.85,"h":29.34,"l":27.252,"n":3473,"o":27.32,"t":"2026-06-23T04:00:00Z","v":339222,"vw":28.297944},{"c":27.9302,"h":29.02,"l":27.35,"n":4327,"o":28.51,"t":"2026-06-24T04:00:00Z","v":647250,"vw":28.29596},{"c":27.56,"h":28.93,"l":26.671,"n":3246,"o":28.79,"t":"2026-06-25T04:00:00Z","v":282525,"vw":27.693097},{"c":25.4,"h":26.745,"l":25.38,"n":3214,"o":26.32,"t":"2026-06-26T04:00:00Z","v":368229,"vw":26.070956},{"c":26.553,"h":27.01,"l":24.89,"n":1875,"o":26.75,"t":"2026-06-29T04:00:00Z","v":195470,"vw":26.33929},{"c":27.3294,"h":27.55,"l":26.47,"n":1993,"o":26.99,"t":"2026-06-30T04:00:00Z","v":170435,"vw":27.072813},{"c":26.1035,"h":26.7,"l":25.9,"n":1886,"o":26.36,"t":"2026-07-01T04:00:00Z","v":208349,"vw":26.19711},{"c":24.7445,"h":26.68,"l":24.22,"n":2629,"o":25.5,"t":"2026-07-02T04:00:00Z","v":277937,"vw":25.206145},{"c":26.6135,"h":27.83,"l":26.23,"n":3014,"o":26.42,"t":"2026-07-06T04:00:00Z","v":292074,"vw":27.122269},{"c":26.13,"h":26.39,"l":24.94,"n":2907,"o":25.56,"t":"2026-07-07T04:00:00Z","v":265013,"vw":25.61326},{"c":28.65,"h":29.57,"l":27,"n":5377,"o":27.01,"t":"2026-07-08T04:00:00Z","v":514266,"vw":28.541495},{"c":30.45,"h":31.38,"l":28.56,"n":5477,"o":30.41,"t":"2026-07-09T04:00:00Z","v":386744,"vw":30.249659},{"c":30.25,"h":30.6495,"l":29.7,"n":1467,"o":30.13,"t":"2026-07-10T04:00:00Z","v":115779,"vw":30.326844},{"c":27.89,"h":29.615,"l":27.79,"n":1729,"o":29.37,"t":"2026-07-13T04:00:00Z","v":135307,"vw":28.622279},{"c":28.6,"h":29.74,"l":28.06,"n":1496,"o":29.545,"t":"2026-07-14T04:00:00Z","v":137613,"vw":29.090604},{"c":29.3303,"h":30,"l":28.25,"n":1306,"o":29.51,"t":"2026-07-15T04:00:00Z","v":105871,"vw":28.995454},{"c":26.4317,"h":28.1,"l":26.06,"n":2020,"o":27.89,"t":"2026-07-16T04:00:00Z","v":191526,"vw":27.20379},{"c":25.9495,"h":26.745,"l":24.1,"n":1685,"o":25.06,"t":"2026-07-17T04:00:00Z","v":153797,"vw":25.781682},{"c":26.7956,"h":27.55,"l":26.63,"n":1271,"o":26.8,"t":"2026-07-20T04:00:00Z","v":91534,"vw":27.137353},{"c":28.01,"h":28.56,"l":26.99,"n":1432,"o":28.46,"t":"2026-07-21T04:00:00Z","v":152359,"vw":27.794838},{"c":29.46,"h":29.73,"l":27.06,"n":2038,"o":27.06,"t":"2026-07-22T04:00:00Z","v":193319,"vw":28.947596},{"c":28.8129,"h":29.6,"l":28.11,"n":1509,"o":28.55,"t":"2026-07-23T04:00:00Z","v":106225,"vw":28.738839},{"c":27.1706,"h":28.22,"l":26.82,"n":1154,"o":28.22,"t":"2026-07-24T04:00:00Z","v":95711,"vw":27.472113},{"c":27.47,"h":28.12,"l":26.1001,"n":1344,"o":28.12,"t":"2026-07-27T04:00:00Z","v":156650,"vw":27.091973},{"c":27,"h":27.76,"l":25.77,"n":1317,"o":26.19,"t":"2026-07-28T04:00:00Z","v":131198,"vw":26.951945},{"c":25.53,"h":27.62,"l":25.51,"n":1436,"o":27.06,"t":"2026-07-29T04:00:00Z","v":101319,"vw":26.465832},{"c":28,"h":28.03,"l":26.58,"n":1226,"o":26.86,"t":"2026-07-30T04:00:00Z","v":123942,"vw":27.563244},{"c":28.2984,"h":29.67,"l":26.88,"n":1032,"o":28.76,"t":"2026-07-31T04:00:00Z","v":118224,"vw":28.117216},{"c":28.5725,"h":28.585,"l":26.06,"n":1451,"o":27.33,"t":"2026-08-03T04:00:00Z","v":143765,"vw":27.62155},{"c":32.36,"h":32.8952,"l":29.97,"n":2710,"o":30,"t":"2026-08-04T04:00:00Z","v":327010,"vw":31.620314},{"c":32.518,"h":33.6,"l":32.17,"n":1636,"o":32.96,"t":"2026-08-05T04:00:00Z","v":158959,"vw":32.802947},{"c":32.67,"h":33.75,"l":31.275,"n":1179,"o":32.58,"t":"2026-08-06T04:00:00Z","v":131533,"vw":33.042021},{"c":33.72,"h":34.18,"l":32.886,"n":992,"o":33.9,"t":"2026-08-07T04:00:00Z","v":104211,"vw":33.718111},{"c":32.9283,"h":34.51,"l":32.6941,"n":981,"o":33.83,"t":"2026-08-10T04:00:00Z","v":97216,"vw":33.594247},{"c":31.8953,"h":33.55,"l":31.5,"n":673,"o":33.55,"t":"2026-08-11T04:00:00Z","v":68935,"vw":32.123591},{"c":31.8567,"h":33.455,"l":31.68,"n":771,"o":33.34,"t":"2026-08-12T04:00:00Z","v":78561,"vw":32.563672},{"c":32.17,"h":33.21,"l":31.72,"n":850,"o":31.88,"t":"2026-08-13T04:00:00Z","v":84607,"vw":32.814317},{"c":28.2313,"h":31.305,"l":27.68,"n":7624,"o":31.305,"t":"2026-08-14T04:00:00Z","v":469178,"vw":28.720354},{"c":28.2489,"h":29.2,"l":28.13,"n":2627,"o":28.835,"t":"2026-08-17T04:00:00Z","v":344030,"vw":28.637476},{"c":26.3063,"h":27.115,"l":26.02,"n":1898,"o":27.1,"t":"2026-08-18T04:00:00Z","v":163883,"vw":26.414326},{"c":23.96,"h":25.4569,"l":23.335,"n":4699,"o":25.38,"t":"2026-08-19T04:00:00Z","v":439416,"vw":23.991976},{"c":24.24,"h":24.57,"l":23.9701,"n":1972,"o":24.27,"t":"2026-08-20T04:00:00Z","v":169599,"vw":24.239487},{"c":24.7,"h":25.605,"l":24.29,"n":1391,"o":24.97,"t":"2026-08-21T04:00:00Z","v":155103,"vw":24.829538},{"c":23.455,"h":24.37,"l":23.44,"n":1320,"o":24.31,"t":"2026-08-24T04:00:00Z","v":153853,"vw":23.766094},{"c":23.1493,"h":23.93,"l":22.97,"n":1612,"o":23.77,"t":"2026-08-25T04:00:00Z","v":190432,"vw":23.257465},{"c":22.9754,"h":23.41,"l":22.3,"n":2004,"o":23.17,"t":"2026-08-26T04:00:00Z","v":271199,"vw":22.72368},{"c":24.9909,"h":25.03,"l":23.7,"n":2448,"o":23.7,"t":"2026-08-27T04:00:00Z","v":372895,"vw":24.497271},{"c":24.6303,"h":25.7,"l":24.2,"n":1483,"o":25.27,"t":"2026-08-28T04:00:00Z","v":152170,"vw":24.913905},{"c":24.94,"h":25.165,"l":24.35,"n":1835,"o":24.81,"t":"2026-08-31T04:00:00Z","v":362334,"vw":24.702095},{"c":24.73,"h":24.96,"l":23.76,"n":1972,"o":23.985,"t":"2026-09-01T04:00:00Z","v":281277,"vw":24.461004},{"c":24.5,"h":24.92,"l":24.12,"n":9092,"o":24.57,"t":"2026-09-02T04:00:00Z","v":1258762,"vw":24.592196},{"c":23.06,"h":23.39,"l":21.12,"n":13200,"o":22.31,"t":"2026-09-03T04:00:00Z","v":1708134,"vw":22.170553},{"c":23.14,"h":23.38,"l":22.615,"n":4467,"o":23.38,"t":"2026-09-04T04:00:00Z","v":569503,"vw":22.934615},{"c":24.51,"h":25.02,"l":23.76,"n":4010,"o":23.83,"t":"2026-09-08T04:00:00Z","v":612602,"vw":24.51269},{"c":23.91,"h":24.26,"l":23.26,"n":2422,"o":24.26,"t":"2026-09-09T04:00:00Z","v":305160,"vw":23.714433},{"c":23.43,"h":24.0199,"l":23.09,"n":1427,"o":23.28,"t":"2026-09-10T04:00:00Z","v":159910,"vw":23.639759},{"c":23.52,"h":24.1497,"l":23.52,"n":1425,"o":23.93,"t":"2026-09-11T04:00:00Z","v":259098,"vw":23.894001},{"c":21.36,"h":22,"l":21.23,"n":3341,"o":21.87,"t":"2026-09-14T04:00:00Z","v":411926,"vw":21.536066},{"c":20.66,"h":21.61,"l":20.48,"n":2113,"o":21.59,"t":"2026-09-15T04:00:00Z","v":242801,"vw":20.910132},{"c":20.6279,"h":21.2,"l":20.23,"n":1950,"o":21.06,"t":"2026-09-16T04:00:00Z","v":244763,"vw":20.809925},{"c":21.62,"h":22.02,"l":21.35,"n":2684,"o":21.5,"t":"2026-09-17T04:00:00Z","v":513201,"vw":21.805815},{"c":22.78,"h":23.55,"l":22.13,"n":2582,"o":22.19,"t":"2026-09-18T04:00:00Z","v":505074,"vw":22.920291},{"c":23.6072,"h":23.72,"l":22.45,"n":3178,"o":23.13,"t":"2026-09-21T04:00:00Z","v":669954,"vw":23.20686},{"c":23.84,"h":24.04,"l":23.135,"n":2304,"o":23.575,"t":"2026-09-22T04:00:00Z","v":379416,"vw":23.671654},{"c":22.58,"h":23.5796,"l":22.45,"n":2499,"o":23.56,"t":"2026-09-23T04:00:00Z","v":360704,"vw":22.776382},{"c":21.9768,"h":22.1,"l":21.52,"n":1975,"o":21.86,"t":"2026-09-24T04:00:00Z","v":217714,"vw":21.800972},{"c":22.25,"h":22.42,"l":21.84,"n":1194,"o":22.27,"t":"2026-09-25T04:00:00Z","v":168692,"vw":22.180308},{"c":21.83,"h":22.6,"l":21.555,"n":1570,"o":22.27,"t":"2026-09-28T04:00:00Z","v":202448,"vw":21.99788},{"c":22.52,"h":23.34,"l":22.4,"n":1853,"o":22.66,"t":"2026-09-29T04:00:00Z","v":361677,"vw":22.928705},{"c":22.01,"h":22.75,"l":21.955,"n":1423,"o":22.71,"t":"2026-09-30T04:00:00Z","v":173028,"vw":22.270446},{"c":21.0613,"h":22.365,"l":21,"n":2530,"o":22.16,"t":"2026-10-01T04:00:00Z","v":297695,"vw":21.505532},{"c":22.46,"h":22.68,"l":21.495,"n":2188,"o":21.755,"t":"2026-10-02T04:00:00Z","v":388453,"vw":22.334806},{"c":23.4,"h":23.5,"l":22.595,"n":1667,"o":22.69,"t":"2026-10-05T04:00:00Z","v":228228,"vw":23.191797},{"c":25.08,"h":25.685,"l":23.55,"n":3735,"o":23.91,"t":"2026-10-06T04:00:00Z","v":727073,"vw":24.997427},{"c":25.08,"h":25.18,"l":24.181,"n":1952,"o":24.45,"t":"2026-10-07T04:00:00Z","v":360691,"vw":24.673787},{"c":22.9,"h":24.7,"l":22.5801,"n":2964,"o":24.27,"t":"2026-10-08T04:00:00Z","v":493278,"vw":23.548176},{"c":23.0953,"h":23.7,"l":23.0293,"n":1125,"o":23.69,"t":"2026-10-09T04:00:00Z","v":174015,"vw":23.296004},{"c":22.2491,"h":22.96,"l":22.17,"n":1326,"o":22.72,"t":"2026-10-12T04:00:00Z","v":154763,"vw":22.518467},{"c":22.52,"h":22.7,"l":21.4,"n":1511,"o":21.58,"t":"2026-10-13T04:00:00Z","v":187782,"vw":22.326158},{"c":21.0945,"h":22.07,"l":20.76,"n":1966,"o":21.96,"t":"2026-10-14T04:00:00Z","v":168951,"vw":21.438805},{"c":20.8844,"h":20.9,"l":19.71,"n":2657,"o":20.05,"t":"2026-10-15T04:00:00Z","v":489480,"vw":20.31948},{"c":19.0063,"h":20.25,"l":18.975,"n":2302,"o":20.23,"t":"2026-10-16T04:00:00Z","v":328985,"vw":19.363863},{"c":19.68,"h":20.27,"l":19.55,"n":1143,"o":20.14,"t":"2026-10-19T04:00:00Z","v":217951,"vw":19.909},{"c":19.67,"h":20.35,"l":19.2,"n":754,"o":19.51,"t":"2026-10-20T04:00:00Z","v":67183,"vw":19.807159},{"c":19.97,"h":20.1281,"l":19.36,"n":1084,"o":20,"t":"2026-10-21T04:00:00Z","v":210934,"vw":19.798501},{"c":18.27,"h":19.1499,"l":18.02,"n":1902,"o":18.73,"t":"2026-10-22T04:00:00Z","v":293126,"vw":18.531238}],"volatilityBars":[{"c":23.5,"h":23.93,"l":23.46,"n":90,"o":23.48,"t":"2026-09-22T08:00:00Z","v":12740,"vw":23.594682},{"c":23.24,"h":23.33,"l":23.22,"n":7,"o":23.33,"t":"2026-09-22T08:15:00Z","v":5238,"vw":23.311758},{"c":23.25,"h":23.28,"l":23.25,"n":2,"o":23.28,"t":"2026-09-22T08:30:00Z","v":435,"vw":23.262759},{"c":23.55,"h":23.55,"l":23.5,"n":5,"o":23.5,"t":"2026-09-22T09:15:00Z","v":2000,"vw":23.521121},{"c":23.55,"h":23.55,"l":23.55,"n":3,"o":23.55,"t":"2026-09-22T09:30:00Z","v":467,"vw":23.55},{"c":23.71,"h":23.71,"l":23.63,"n":16,"o":23.63,"t":"2026-09-22T09:45:00Z","v":5103,"vw":23.637917},{"c":23.79,"h":23.79,"l":23.79,"n":2,"o":23.79,"t":"2026-09-22T10:15:00Z","v":324,"vw":23.79},{"c":23.79,"h":23.79,"l":23.79,"n":1,"o":23.79,"t":"2026-09-22T10:30:00Z","v":2000,"vw":23.79},{"c":23.73,"h":23.75,"l":23.73,"n":17,"o":23.75,"t":"2026-09-22T10:45:00Z","v":1525,"vw":23.742579},{"c":23.5503,"h":23.75,"l":23.5503,"n":7,"o":23.75,"t":"2026-09-22T11:00:00Z","v":4465,"vw":23.600529},{"c":23.7146,"h":23.72,"l":23.7146,"n":2,"o":23.72,"t":"2026-09-22T11:30:00Z","v":519,"vw":23.715713},{"c":23.65,"h":23.75,"l":23.64,"n":9,"o":23.75,"t":"2026-09-22T11:45:00Z","v":2656,"vw":23.703235},{"c":23.47,"h":23.72,"l":23.4185,"n":16,"o":23.55,"t":"2026-09-22T12:00:00Z","v":5994,"vw":23.585543},{"c":23.5,"h":23.5,"l":23.4,"n":2,"o":23.4,"t":"2026-09-22T12:15:00Z","v":2400,"vw":23.458333},{"c":23.49,"h":23.49,"l":23.49,"n":1,"o":23.49,"t":"2026-09-22T12:30:00Z","v":500,"vw":23.49},{"c":23.5,"h":23.5,"l":23.4,"n":7,"o":23.44,"t":"2026-09-22T12:45:00Z","v":1238,"vw":23.470117},{"c":23.4,"h":23.4,"l":23.4,"n":9,"o":23.4,"t":"2026-09-22T13:00:00Z","v":1082,"vw":23.4},{"c":23.52,"h":23.52,"l":23.35,"n":19,"o":23.38,"t":"2026-09-22T13:15:00Z","v":2706,"vw":23.390202},{"c":23.44,"h":23.8,"l":23.35,"n":234,"o":23.575,"t":"2026-09-22T13:30:00Z","v":35990,"vw":23.533305},{"c":23.36,"h":23.42,"l":23.135,"n":196,"o":23.42,"t":"2026-09-22T13:45:00Z","v":25202,"vw":23.264692},{"c":23.45,"h":23.63,"l":23.3,"n":161,"o":23.33,"t":"2026-09-22T14:00:00Z","v":31868,"vw":23.479983},{"c":23.66,"h":23.7082,"l":23.51,"n":114,"o":23.51,"t":"2026-09-22T14:15:00Z","v":22415,"vw":23.641299},{"c":23.56,"h":23.7599,"l":23.525,"n":87,"o":23.7,"t":"2026-09-22T14:30:00Z","v":10288,"vw":23.653061},{"c":23.5779,"h":23.6553,"l":23.5,"n":56,"o":23.5501,"t":"2026-09-22T14:45:00Z","v":10212,"vw":23.562452},{"c":23.55,"h":23.585,"l":23.46,"n":32,"o":23.585,"t":"2026-09-22T15:00:00Z","v":3149,"vw":23.50984},{"c":23.5897,"h":23.59,"l":23.5523,"n":19,"o":23.5761,"t":"2026-09-22T15:15:00Z","v":3116,"vw":23.561505},{"c":23.5747,"h":23.6341,"l":23.5459,"n":26,"o":23.59,"t":"2026-09-22T15:30:00Z","v":3438,"vw":23.589429},{"c":23.63,"h":23.64,"l":23.58,"n":29,"o":23.58,"t":"2026-09-22T15:45:00Z","v":12051,"vw":23.611789},{"c":23.5971,"h":23.665,"l":23.5971,"n":35,"o":23.6415,"t":"2026-09-22T16:00:00Z","v":4857,"vw":23.653269},{"c":23.49,"h":23.5642,"l":23.485,"n":21,"o":23.5642,"t":"2026-09-22T16:15:00Z","v":3246,"vw":23.510723},{"c":23.54,"h":23.555,"l":23.48,"n":15,"o":23.555,"t":"2026-09-22T16:30:00Z","v":1863,"vw":23.505865},{"c":23.62,"h":23.6529,"l":23.575,"n":13,"o":23.575,"t":"2026-09-22T16:45:00Z","v":1835,"vw":23.635995},{"c":23.75,"h":23.75,"l":23.65,"n":17,"o":23.65,"t":"2026-09-22T17:00:00Z","v":1287,"vw":23.70868},{"c":23.829,"h":23.829,"l":23.665,"n":37,"o":23.7078,"t":"2026-09-22T17:15:00Z","v":5572,"vw":23.753396},{"c":23.7153,"h":23.78,"l":23.69,"n":30,"o":23.78,"t":"2026-09-22T17:30:00Z","v":3714,"vw":23.744455},{"c":23.79,"h":23.82,"l":23.73,"n":52,"o":23.73,"t":"2026-09-22T17:45:00Z","v":16588,"vw":23.782306},{"c":23.7798,"h":23.79,"l":23.69,"n":37,"o":23.79,"t":"2026-09-22T18:00:00Z","v":7052,"vw":23.771206},{"c":23.81,"h":23.81,"l":23.775,"n":17,"o":23.785,"t":"2026-09-22T18:15:00Z","v":5014,"vw":23.796597},{"c":23.81,"h":23.815,"l":23.795,"n":15,"o":23.795,"t":"2026-09-22T18:30:00Z","v":2702,"vw":23.804669},{"c":23.73,"h":23.79,"l":23.73,"n":11,"o":23.79,"t":"2026-09-22T18:45:00Z","v":3816,"vw":23.760754},{"c":23.925,"h":23.93,"l":23.79,"n":117,"o":23.79,"t":"2026-09-22T19:00:00Z","v":41476,"vw":23.848751},{"c":23.93,"h":23.9599,"l":23.88,"n":50,"o":23.94,"t":"2026-09-22T19:15:00Z","v":12147,"vw":23.902676},{"c":23.84,"h":23.95,"l":23.83,"n":31,"o":23.95,"t":"2026-09-22T19:30:00Z","v":4207,"vw":23.872283},{"c":23.81,"h":24.04,"l":23.791,"n":233,"o":23.8639,"t":"2026-09-22T19:45:00Z","v":38483,"vw":23.927838},{"c":23.7,"h":23.84,"l":23.7,"n":19,"o":23.84,"t":"2026-09-22T20:00:00Z","v":759,"vw":23.746635},{"c":23.72,"h":23.82,"l":23.64,"n":10,"o":23.64,"t":"2026-09-22T20:15:00Z","v":744,"vw":23.724831},{"c":23.67,"h":23.7,"l":23.67,"n":7,"o":23.7,"t":"2026-09-22T20:30:00Z","v":1000,"vw":23.685},{"c":23.79,"h":23.79,"l":23.79,"n":2,"o":23.79,"t":"2026-09-22T20:45:00Z","v":120,"vw":23.79},{"c":23.8,"h":23.8,"l":23.75,"n":4,"o":23.79,"t":"2026-09-22T21:00:00Z","v":480,"vw":23.782292},{"c":23.9,"h":23.9,"l":23.8,"n":5,"o":23.8,"t":"2026-09-22T22:00:00Z","v":686,"vw":23.873126},{"c":23.93,"h":23.99,"l":23.93,"n":4,"o":23.98,"t":"2026-09-22T22:15:00Z","v":3385,"vw":23.950947},{"c":23.99,"h":23.99,"l":23.91,"n":3,"o":23.91,"t":"2026-09-22T22:30:00Z","v":1474,"vw":23.984558},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-09-22T23:00:00Z","v":220,"vw":23.9},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-09-22T23:15:00Z","v":100,"vw":24.07},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-09-22T23:30:00Z","v":150,"vw":24.02},{"c":23.97,"h":23.97,"l":23.97,"n":1,"o":23.97,"t":"2026-09-22T23:45:00Z","v":100,"vw":23.97},{"c":23.67,"h":23.71,"l":23.6275,"n":21,"o":23.71,"t":"2026-09-23T08:00:00Z","v":4108,"vw":23.682733},{"c":23.65,"h":23.65,"l":23.65,"n":2,"o":23.65,"t":"2026-09-23T08:15:00Z","v":103,"vw":23.65},{"c":23.57,"h":23.57,"l":23.57,"n":1,"o":23.57,"t":"2026-09-23T08:45:00Z","v":100,"vw":23.57},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-09-23T09:00:00Z","v":100,"vw":23.6},{"c":23.53,"h":23.64,"l":23.53,"n":3,"o":23.64,"t":"2026-09-23T09:45:00Z","v":500,"vw":23.552},{"c":23.58,"h":23.58,"l":23.53,"n":6,"o":23.53,"t":"2026-09-23T10:00:00Z","v":651,"vw":23.540846},{"c":23.6,"h":23.6,"l":23.6,"n":4,"o":23.6,"t":"2026-09-23T10:30:00Z","v":926,"vw":23.6},{"c":23.55,"h":23.55,"l":23.5,"n":12,"o":23.55,"t":"2026-09-23T10:45:00Z","v":1688,"vw":23.538818},{"c":23.44,"h":23.55,"l":23.35,"n":31,"o":23.55,"t":"2026-09-23T11:00:00Z","v":4574,"vw":23.428635},{"c":23.3,"h":23.4008,"l":23.3,"n":10,"o":23.4008,"t":"2026-09-23T11:15:00Z","v":1458,"vw":23.317331},{"c":23.22,"h":23.3,"l":23.22,"n":35,"o":23.3,"t":"2026-09-23T11:30:00Z","v":15381,"vw":23.248075},{"c":23.29,"h":23.29,"l":23.29,"n":1,"o":23.29,"t":"2026-09-23T11:45:00Z","v":650,"vw":23.29},{"c":23.24,"h":23.3,"l":23.2,"n":30,"o":23.3,"t":"2026-09-23T12:00:00Z","v":9060,"vw":23.227514},{"c":23.28,"h":23.28,"l":23.27,"n":31,"o":23.27,"t":"2026-09-23T12:15:00Z","v":2497,"vw":23.274257},{"c":23.33,"h":23.33,"l":23.31,"n":20,"o":23.33,"t":"2026-09-23T12:30:00Z","v":3358,"vw":23.328389},{"c":23.36,"h":23.36,"l":23.34,"n":23,"o":23.34,"t":"2026-09-23T12:45:00Z","v":2890,"vw":23.356534},{"c":23.34,"h":23.36,"l":23.329,"n":17,"o":23.36,"t":"2026-09-23T13:00:00Z","v":1925,"vw":23.34643},{"c":23.5,"h":23.5,"l":23.4,"n":4,"o":23.4,"t":"2026-09-23T13:15:00Z","v":950,"vw":23.462222},{"c":23.105,"h":23.5796,"l":22.82,"n":430,"o":23.56,"t":"2026-09-23T13:30:00Z","v":69854,"vw":23.048456},{"c":22.9,"h":23.11,"l":22.8706,"n":143,"o":23.1,"t":"2026-09-23T13:45:00Z","v":35985,"vw":23.000332},{"c":22.74,"h":23.049,"l":22.68,"n":137,"o":22.93,"t":"2026-09-23T14:00:00Z","v":22588,"vw":22.850729},{"c":22.66,"h":22.7898,"l":22.6,"n":129,"o":22.7033,"t":"2026-09-23T14:15:00Z","v":16155,"vw":22.651356},{"c":22.55,"h":22.7139,"l":22.54,"n":83,"o":22.58,"t":"2026-09-23T14:30:00Z","v":11127,"vw":22.601452},{"c":22.8199,"h":22.82,"l":22.595,"n":78,"o":22.6,"t":"2026-09-23T14:45:00Z","v":12338,"vw":22.707126},{"c":22.79,"h":22.8546,"l":22.7501,"n":40,"o":22.8546,"t":"2026-09-23T15:00:00Z","v":10891,"vw":22.79396},{"c":22.734,"h":22.84,"l":22.69,"n":65,"o":22.79,"t":"2026-09-23T15:15:00Z","v":5314,"vw":22.761056},{"c":22.73,"h":22.74,"l":22.7,"n":11,"o":22.725,"t":"2026-09-23T15:30:00Z","v":4649,"vw":22.737646},{"c":22.685,"h":22.75,"l":22.61,"n":92,"o":22.73,"t":"2026-09-23T15:45:00Z","v":10175,"vw":22.682203},{"c":22.65,"h":22.669,"l":22.6323,"n":22,"o":22.66,"t":"2026-09-23T16:00:00Z","v":2919,"vw":22.659293},{"c":22.629,"h":22.65,"l":22.6,"n":47,"o":22.65,"t":"2026-09-23T16:15:00Z","v":8872,"vw":22.623577},{"c":22.575,"h":22.66,"l":22.575,"n":32,"o":22.645,"t":"2026-09-23T16:30:00Z","v":3523,"vw":22.627131},{"c":22.58,"h":22.615,"l":22.54,"n":43,"o":22.6051,"t":"2026-09-23T16:45:00Z","v":4711,"vw":22.577073},{"c":22.45,"h":22.585,"l":22.45,"n":91,"o":22.575,"t":"2026-09-23T17:00:00Z","v":8591,"vw":22.515331},{"c":22.5,"h":22.57,"l":22.48,"n":23,"o":22.48,"t":"2026-09-23T17:15:00Z","v":3035,"vw":22.516649},{"c":22.52,"h":22.53,"l":22.48,"n":20,"o":22.5,"t":"2026-09-23T17:30:00Z","v":1601,"vw":22.509882},{"c":22.61,"h":22.61,"l":22.58,"n":16,"o":22.61,"t":"2026-09-23T17:45:00Z","v":4687,"vw":22.581748},{"c":22.56,"h":22.6,"l":22.56,"n":8,"o":22.6,"t":"2026-09-23T18:00:00Z","v":3485,"vw":22.596401},{"c":22.59,"h":22.6039,"l":22.575,"n":12,"o":22.575,"t":"2026-09-23T18:15:00Z","v":2599,"vw":22.591803},{"c":22.57,"h":22.59,"l":22.52,"n":31,"o":22.59,"t":"2026-09-23T18:30:00Z","v":8397,"vw":22.534937},{"c":22.59,"h":22.63,"l":22.56,"n":13,"o":22.56,"t":"2026-09-23T18:45:00Z","v":678,"vw":22.596333},{"c":22.52,"h":22.55,"l":22.5,"n":39,"o":22.55,"t":"2026-09-23T19:00:00Z","v":11543,"vw":22.516668},{"c":22.5,"h":22.5299,"l":22.46,"n":27,"o":22.46,"t":"2026-09-23T19:15:00Z","v":6772,"vw":22.494943},{"c":22.55,"h":22.6,"l":22.53,"n":43,"o":22.53,"t":"2026-09-23T19:30:00Z","v":5695,"vw":22.551238},{"c":22.55,"h":22.62,"l":22.45,"n":154,"o":22.62,"t":"2026-09-23T19:45:00Z","v":22375,"vw":22.507337},{"c":22.58,"h":22.6,"l":22.513,"n":8,"o":22.58,"t":"2026-09-23T20:00:00Z","v":809,"vw":22.579129},{"c":22.6,"h":22.6,"l":22.6,"n":9,"o":22.6,"t":"2026-09-23T20:15:00Z","v":436,"vw":22.6},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-09-23T20:30:00Z","v":200,"vw":22.73},{"c":22.64,"h":22.73,"l":22.64,"n":5,"o":22.73,"t":"2026-09-23T20:45:00Z","v":500,"vw":22.658},{"c":22.551,"h":22.551,"l":22.551,"n":1,"o":22.551,"t":"2026-09-23T21:00:00Z","v":200,"vw":22.551},{"c":22.55,"h":22.55,"l":22.55,"n":4,"o":22.55,"t":"2026-09-23T21:15:00Z","v":400,"vw":22.55},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-09-23T21:30:00Z","v":151,"vw":22.6},{"c":22.639,"h":22.639,"l":22.639,"n":1,"o":22.639,"t":"2026-09-23T21:45:00Z","v":800,"vw":22.639},{"c":22.64,"h":22.64,"l":22.64,"n":1,"o":22.64,"t":"2026-09-23T22:00:00Z","v":100,"vw":22.64},{"c":22.66,"h":22.66,"l":22.66,"n":1,"o":22.66,"t":"2026-09-23T22:45:00Z","v":200,"vw":22.66},{"c":22.6101,"h":22.64,"l":22.6101,"n":6,"o":22.64,"t":"2026-09-23T23:15:00Z","v":250,"vw":22.624544},{"c":22.61,"h":22.61,"l":22.61,"n":2,"o":22.61,"t":"2026-09-23T23:45:00Z","v":230,"vw":22.61},{"c":21.96,"h":22.38,"l":21.96,"n":57,"o":22.38,"t":"2026-09-24T08:00:00Z","v":7124,"vw":22.029021},{"c":21.9,"h":21.9,"l":21.88,"n":5,"o":21.88,"t":"2026-09-24T08:15:00Z","v":552,"vw":21.886667},{"c":21.85,"h":21.97,"l":21.85,"n":13,"o":21.97,"t":"2026-09-24T08:30:00Z","v":1998,"vw":21.933918},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-09-24T08:45:00Z","v":150,"vw":21.85},{"c":21.92,"h":21.92,"l":21.92,"n":1,"o":21.92,"t":"2026-09-24T09:15:00Z","v":200,"vw":21.92},{"c":21.78,"h":21.78,"l":21.78,"n":6,"o":21.78,"t":"2026-09-24T09:30:00Z","v":2067,"vw":21.78},{"c":21.8005,"h":21.8005,"l":21.8005,"n":2,"o":21.8005,"t":"2026-09-24T10:00:00Z","v":1050,"vw":21.8005},{"c":22,"h":22.08,"l":22,"n":13,"o":22.08,"t":"2026-09-24T11:00:00Z","v":1375,"vw":22.058123},{"c":22,"h":22,"l":22,"n":3,"o":22,"t":"2026-09-24T11:15:00Z","v":820,"vw":22},{"c":21.93,"h":21.93,"l":21.9277,"n":6,"o":21.9277,"t":"2026-09-24T11:30:00Z","v":330,"vw":21.928638},{"c":21.94,"h":21.94,"l":21.94,"n":2,"o":21.94,"t":"2026-09-24T11:45:00Z","v":472,"vw":21.94},{"c":21.95,"h":22.02,"l":21.94,"n":8,"o":22.02,"t":"2026-09-24T12:00:00Z","v":1901,"vw":21.966247},{"c":21.95,"h":22.03,"l":21.95,"n":2,"o":22.03,"t":"2026-09-24T12:15:00Z","v":300,"vw":21.976667},{"c":21.87,"h":21.87,"l":21.84,"n":13,"o":21.84,"t":"2026-09-24T12:30:00Z","v":2306,"vw":21.865176},{"c":21.92,"h":21.92,"l":21.88,"n":15,"o":21.89,"t":"2026-09-24T12:45:00Z","v":7240,"vw":21.884532},{"c":22.12,"h":22.12,"l":22.12,"n":2,"o":22.12,"t":"2026-09-24T13:00:00Z","v":105,"vw":22.12},{"c":21.81,"h":22.09,"l":21.8,"n":68,"o":22.05,"t":"2026-09-24T13:15:00Z","v":7278,"vw":21.943602},{"c":21.68,"h":21.86,"l":21.64,"n":261,"o":21.86,"t":"2026-09-24T13:30:00Z","v":24506,"vw":21.742312},{"c":21.66,"h":21.8,"l":21.6363,"n":56,"o":21.73,"t":"2026-09-24T13:45:00Z","v":4641,"vw":21.707314},{"c":21.63,"h":21.7484,"l":21.63,"n":62,"o":21.7484,"t":"2026-09-24T14:00:00Z","v":4494,"vw":21.690933},{"c":21.705,"h":21.7299,"l":21.64,"n":73,"o":21.72,"t":"2026-09-24T14:15:00Z","v":8907,"vw":21.691423},{"c":21.68,"h":21.7152,"l":21.67,"n":33,"o":21.6762,"t":"2026-09-24T14:30:00Z","v":4227,"vw":21.696791},{"c":21.57,"h":21.72,"l":21.5501,"n":89,"o":21.685,"t":"2026-09-24T14:45:00Z","v":10918,"vw":21.631378},{"c":21.58,"h":21.61,"l":21.56,"n":17,"o":21.5759,"t":"2026-09-24T15:00:00Z","v":1972,"vw":21.567968},{"c":21.5894,"h":21.63,"l":21.52,"n":97,"o":21.57,"t":"2026-09-24T15:15:00Z","v":10791,"vw":21.595463},{"c":21.71,"h":21.719,"l":21.635,"n":14,"o":21.635,"t":"2026-09-24T15:30:00Z","v":2032,"vw":21.699587},{"c":21.69,"h":21.75,"l":21.65,"n":20,"o":21.715,"t":"2026-09-24T15:45:00Z","v":6939,"vw":21.713059},{"c":21.5901,"h":21.68,"l":21.5901,"n":22,"o":21.68,"t":"2026-09-24T16:00:00Z","v":3640,"vw":21.643259},{"c":21.8816,"h":21.9116,"l":21.66,"n":52,"o":21.66,"t":"2026-09-24T16:15:00Z","v":8440,"vw":21.81101},{"c":22.059,"h":22.07,"l":21.8,"n":39,"o":21.845,"t":"2026-09-24T16:30:00Z","v":6706,"vw":21.975032},{"c":22.03,"h":22.05,"l":21.9895,"n":19,"o":21.9896,"t":"2026-09-24T16:45:00Z","v":1568,"vw":22.01111},{"c":22.0161,"h":22.1,"l":21.99,"n":31,"o":22,"t":"2026-09-24T17:00:00Z","v":3329,"vw":22.033951},{"c":21.8461,"h":21.9906,"l":21.8461,"n":24,"o":21.9906,"t":"2026-09-24T17:15:00Z","v":2073,"vw":21.918999},{"c":21.9,"h":21.975,"l":21.9,"n":17,"o":21.928,"t":"2026-09-24T17:30:00Z","v":2864,"vw":21.919556},{"c":21.85,"h":21.9,"l":21.85,"n":9,"o":21.9,"t":"2026-09-24T17:45:00Z","v":1210,"vw":21.88585},{"c":21.87,"h":21.87,"l":21.75,"n":22,"o":21.83,"t":"2026-09-24T18:00:00Z","v":2698,"vw":21.799093},{"c":21.895,"h":21.905,"l":21.84,"n":14,"o":21.8721,"t":"2026-09-24T18:15:00Z","v":3500,"vw":21.878829},{"c":21.85,"h":21.85,"l":21.82,"n":7,"o":21.85,"t":"2026-09-24T18:30:00Z","v":1384,"vw":21.844408},{"c":21.94,"h":21.98,"l":21.84,"n":17,"o":21.84,"t":"2026-09-24T18:45:00Z","v":2190,"vw":21.90794},{"c":21.795,"h":21.91,"l":21.795,"n":38,"o":21.91,"t":"2026-09-24T19:00:00Z","v":7160,"vw":21.828438},{"c":21.87,"h":21.88,"l":21.86,"n":20,"o":21.88,"t":"2026-09-24T19:15:00Z","v":2695,"vw":21.872841},{"c":21.86,"h":21.9051,"l":21.86,"n":18,"o":21.9051,"t":"2026-09-24T19:30:00Z","v":1529,"vw":21.876006},{"c":21.965,"h":22.02,"l":21.8301,"n":215,"o":21.8699,"t":"2026-09-24T19:45:00Z","v":39560,"vw":21.93523},{"c":21.87,"h":22.1423,"l":21.87,"n":8,"o":22.1423,"t":"2026-09-24T20:00:00Z","v":476,"vw":22.02038},{"c":21.82,"h":21.82,"l":21.82,"n":4,"o":21.82,"t":"2026-09-24T20:15:00Z","v":280,"vw":21.82},{"c":21.8438,"h":21.8438,"l":21.8438,"n":1,"o":21.8438,"t":"2026-09-24T20:30:00Z","v":100,"vw":21.8438},{"c":21.98,"h":21.98,"l":21.98,"n":1,"o":21.98,"t":"2026-09-24T21:30:00Z","v":600,"vw":21.98},{"c":21.95,"h":22.02,"l":21.95,"n":2,"o":22.02,"t":"2026-09-24T22:00:00Z","v":200,"vw":21.985},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-09-24T22:15:00Z","v":100,"vw":21.95},{"c":21.97,"h":21.97,"l":21.97,"n":23,"o":21.97,"t":"2026-09-24T22:30:00Z","v":635,"vw":21.97},{"c":22.0092,"h":22.0092,"l":22.0092,"n":1,"o":22.0092,"t":"2026-09-24T22:45:00Z","v":600,"vw":22.0092},{"c":21.9559,"h":21.9559,"l":21.9559,"n":1,"o":21.9559,"t":"2026-09-24T23:00:00Z","v":205,"vw":21.9559},{"c":21.9892,"h":21.9892,"l":21.9892,"n":1,"o":21.9892,"t":"2026-09-24T23:15:00Z","v":100,"vw":21.9892},{"c":21.95,"h":21.95,"l":21.95,"n":4,"o":21.95,"t":"2026-09-24T23:30:00Z","v":1000,"vw":21.95},{"c":21.901,"h":21.901,"l":21.901,"n":3,"o":21.901,"t":"2026-09-24T23:45:00Z","v":182,"vw":21.901},{"c":22.5,"h":22.55,"l":22.24,"n":42,"o":22.24,"t":"2026-09-25T08:00:00Z","v":4077,"vw":22.457638},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-09-25T08:15:00Z","v":100,"vw":22.49},{"c":22.59,"h":22.6,"l":22.5841,"n":5,"o":22.6,"t":"2026-09-25T08:30:00Z","v":1045,"vw":22.592103},{"c":22.59,"h":22.65,"l":22.59,"n":6,"o":22.65,"t":"2026-09-25T08:45:00Z","v":736,"vw":22.639601},{"c":22.52,"h":22.52,"l":22.52,"n":8,"o":22.52,"t":"2026-09-25T09:45:00Z","v":1401,"vw":22.52},{"c":22.52,"h":22.52,"l":22.52,"n":5,"o":22.52,"t":"2026-09-25T10:00:00Z","v":1099,"vw":22.52},{"c":22.55,"h":22.55,"l":22.55,"n":1,"o":22.55,"t":"2026-09-25T10:30:00Z","v":100,"vw":22.55},{"c":22.5568,"h":22.5568,"l":22.49,"n":8,"o":22.5414,"t":"2026-09-25T11:00:00Z","v":1398,"vw":22.503046},{"c":22.5,"h":22.56,"l":22.5,"n":3,"o":22.56,"t":"2026-09-25T11:15:00Z","v":400,"vw":22.517391},{"c":22.5492,"h":22.5492,"l":22.5492,"n":1,"o":22.5492,"t":"2026-09-25T11:30:00Z","v":200,"vw":22.5492},{"c":22.59,"h":22.59,"l":22.5308,"n":22,"o":22.539,"t":"2026-09-25T11:45:00Z","v":2397,"vw":22.550578},{"c":22.6611,"h":22.6611,"l":22.59,"n":10,"o":22.59,"t":"2026-09-25T12:00:00Z","v":4654,"vw":22.646787},{"c":22.61,"h":22.6631,"l":22.61,"n":8,"o":22.6607,"t":"2026-09-25T12:15:00Z","v":1613,"vw":22.643381},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-09-25T12:30:00Z","v":100,"vw":22.6},{"c":22.48,"h":22.53,"l":22.48,"n":16,"o":22.53,"t":"2026-09-25T12:45:00Z","v":2478,"vw":22.498756},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-25T13:00:00Z","v":260,"vw":22.5},{"c":22.2,"h":22.3869,"l":22.2,"n":11,"o":22.3869,"t":"2026-09-25T13:15:00Z","v":5750,"vw":22.303456},{"c":22.285,"h":22.42,"l":22.1,"n":64,"o":22.27,"t":"2026-09-25T13:30:00Z","v":11623,"vw":22.236574},{"c":22.32,"h":22.37,"l":22.225,"n":37,"o":22.34,"t":"2026-09-25T13:45:00Z","v":7983,"vw":22.288083},{"c":22.03,"h":22.22,"l":21.98,"n":89,"o":22.22,"t":"2026-09-25T14:00:00Z","v":10431,"vw":22.107043},{"c":21.9201,"h":22.03,"l":21.87,"n":45,"o":21.931,"t":"2026-09-25T14:15:00Z","v":10307,"vw":21.910744},{"c":21.875,"h":21.97,"l":21.84,"n":31,"o":21.84,"t":"2026-09-25T14:30:00Z","v":3728,"vw":21.944883},{"c":22.19,"h":22.19,"l":22,"n":24,"o":22,"t":"2026-09-25T14:45:00Z","v":2267,"vw":22.154855},{"c":22.01,"h":22.19,"l":22.01,"n":16,"o":22.19,"t":"2026-09-25T15:00:00Z","v":2404,"vw":22.113864},{"c":22.22,"h":22.22,"l":22.07,"n":16,"o":22.09,"t":"2026-09-25T15:15:00Z","v":4607,"vw":22.140034},{"c":22.06,"h":22.155,"l":21.9901,"n":68,"o":22.145,"t":"2026-09-25T15:30:00Z","v":9905,"vw":22.101312},{"c":22.065,"h":22.065,"l":22.065,"n":1,"o":22.065,"t":"2026-09-25T15:45:00Z","v":600,"vw":22.065},{"c":22.26,"h":22.34,"l":22.225,"n":39,"o":22.23,"t":"2026-09-25T16:00:00Z","v":13434,"vw":22.315259},{"c":22.2423,"h":22.2423,"l":22.15,"n":13,"o":22.2,"t":"2026-09-25T16:15:00Z","v":1141,"vw":22.194755},{"c":22.23,"h":22.255,"l":22.14,"n":42,"o":22.25,"t":"2026-09-25T16:30:00Z","v":6794,"vw":22.21327},{"c":22.15,"h":22.175,"l":22.15,"n":6,"o":22.175,"t":"2026-09-25T16:45:00Z","v":324,"vw":22.165099},{"c":22.25,"h":22.25,"l":22.25,"n":3,"o":22.25,"t":"2026-09-25T17:00:00Z","v":320,"vw":22.25},{"c":22.31,"h":22.31,"l":22.235,"n":16,"o":22.25,"t":"2026-09-25T17:15:00Z","v":4083,"vw":22.252844},{"c":22.29,"h":22.32,"l":22.28,"n":13,"o":22.32,"t":"2026-09-25T17:30:00Z","v":2149,"vw":22.291659},{"c":22.24,"h":22.2455,"l":22.24,"n":13,"o":22.241,"t":"2026-09-25T17:45:00Z","v":1642,"vw":22.241565},{"c":22.31,"h":22.32,"l":22.25,"n":9,"o":22.26,"t":"2026-09-25T18:00:00Z","v":1278,"vw":22.283943},{"c":22.23,"h":22.2801,"l":22.22,"n":21,"o":22.28,"t":"2026-09-25T18:15:00Z","v":7019,"vw":22.230724},{"c":22.23,"h":22.26,"l":22.23,"n":5,"o":22.2508,"t":"2026-09-25T18:30:00Z","v":618,"vw":22.243669},{"c":22.15,"h":22.21,"l":22.15,"n":8,"o":22.21,"t":"2026-09-25T18:45:00Z","v":1445,"vw":22.193993},{"c":22.17,"h":22.17,"l":22.1376,"n":10,"o":22.145,"t":"2026-09-25T19:00:00Z","v":2098,"vw":22.1418},{"c":22.13,"h":22.17,"l":22.13,"n":14,"o":22.14,"t":"2026-09-25T19:15:00Z","v":2659,"vw":22.14},{"c":22.17,"h":22.19,"l":22.1,"n":34,"o":22.1,"t":"2026-09-25T19:30:00Z","v":8281,"vw":22.130693},{"c":22.26,"h":22.3,"l":22.21,"n":110,"o":22.21,"t":"2026-09-25T19:45:00Z","v":15506,"vw":22.26571},{"c":22.25,"h":22.25,"l":22.25,"n":4,"o":22.25,"t":"2026-09-25T20:00:00Z","v":117,"vw":22.25},{"c":22.33,"h":22.33,"l":22.32,"n":6,"o":22.33,"t":"2026-09-25T21:15:00Z","v":921,"vw":22.328889},{"c":22.4544,"h":22.4544,"l":22.4544,"n":3,"o":22.4544,"t":"2026-09-25T22:00:00Z","v":416,"vw":22.4544},{"c":22.4206,"h":22.4206,"l":22.4206,"n":1,"o":22.4206,"t":"2026-09-25T22:15:00Z","v":100,"vw":22.4206},{"c":22.4,"h":22.4,"l":22.4,"n":6,"o":22.4,"t":"2026-09-25T22:30:00Z","v":900,"vw":22.4},{"c":22.31,"h":22.31,"l":22.31,"n":1,"o":22.31,"t":"2026-09-25T23:45:00Z","v":208,"vw":22.31},{"c":21.69,"h":21.71,"l":21.67,"n":16,"o":21.71,"t":"2026-09-28T08:00:00Z","v":1220,"vw":21.688678},{"c":21.69,"h":21.7,"l":21.69,"n":3,"o":21.7,"t":"2026-09-28T08:30:00Z","v":201,"vw":21.695},{"c":21.72,"h":21.72,"l":21.72,"n":1,"o":21.72,"t":"2026-09-28T08:45:00Z","v":100,"vw":21.72},{"c":21.71,"h":21.71,"l":21.71,"n":2,"o":21.71,"t":"2026-09-28T10:45:00Z","v":146,"vw":21.71},{"c":21.81,"h":21.81,"l":21.81,"n":1,"o":21.81,"t":"2026-09-28T11:15:00Z","v":100,"vw":21.81},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-09-28T11:30:00Z","v":150,"vw":21.8},{"c":21.8,"h":21.81,"l":21.8,"n":6,"o":21.81,"t":"2026-09-28T11:45:00Z","v":337,"vw":21.804386},{"c":21.85,"h":21.85,"l":21.8,"n":36,"o":21.8,"t":"2026-09-28T12:00:00Z","v":2831,"vw":21.818685},{"c":21.95,"h":21.95,"l":21.95,"n":2,"o":21.95,"t":"2026-09-28T12:15:00Z","v":500,"vw":21.95},{"c":22.0748,"h":22.1,"l":22.0748,"n":10,"o":22.1,"t":"2026-09-28T12:30:00Z","v":430,"vw":22.090849},{"c":22.2,"h":22.2,"l":22.14,"n":6,"o":22.14,"t":"2026-09-28T12:45:00Z","v":1324,"vw":22.153026},{"c":22.139,"h":22.1399,"l":22.139,"n":2,"o":22.1399,"t":"2026-09-28T13:00:00Z","v":207,"vw":22.139435},{"c":22.265,"h":22.33,"l":22.01,"n":14,"o":22.01,"t":"2026-09-28T13:15:00Z","v":2967,"vw":22.228304},{"c":22.24,"h":22.6,"l":22.04,"n":125,"o":22.27,"t":"2026-09-28T13:30:00Z","v":25320,"vw":22.313244},{"c":22.15,"h":22.16,"l":22.12,"n":10,"o":22.16,"t":"2026-09-28T13:45:00Z","v":886,"vw":22.145768},{"c":21.9,"h":22.09,"l":21.9,"n":56,"o":22.09,"t":"2026-09-28T14:00:00Z","v":7407,"vw":22.000411},{"c":22,"h":22.025,"l":21.94,"n":32,"o":21.94,"t":"2026-09-28T14:15:00Z","v":4052,"vw":21.987684},{"c":21.73,"h":21.825,"l":21.73,"n":35,"o":21.825,"t":"2026-09-28T14:30:00Z","v":3709,"vw":21.754212},{"c":21.755,"h":21.77,"l":21.555,"n":91,"o":21.66,"t":"2026-09-28T14:45:00Z","v":8958,"vw":21.631033},{"c":21.82,"h":21.85,"l":21.75,"n":18,"o":21.765,"t":"2026-09-28T15:00:00Z","v":4330,"vw":21.777478},{"c":21.8501,"h":21.9,"l":21.78,"n":18,"o":21.78,"t":"2026-09-28T15:15:00Z","v":4433,"vw":21.859415},{"c":21.87,"h":21.98,"l":21.86,"n":66,"o":21.86,"t":"2026-09-28T15:30:00Z","v":24728,"vw":21.917419},{"c":21.925,"h":21.96,"l":21.84,"n":11,"o":21.875,"t":"2026-09-28T15:45:00Z","v":1064,"vw":21.873487},{"c":21.94,"h":21.95,"l":21.9136,"n":11,"o":21.92,"t":"2026-09-28T16:00:00Z","v":764,"vw":21.931302},{"c":22.16,"h":22.23,"l":21.94,"n":92,"o":21.95,"t":"2026-09-28T16:15:00Z","v":11921,"vw":22.14139},{"c":22.1125,"h":22.115,"l":22.06,"n":34,"o":22.08,"t":"2026-09-28T16:30:00Z","v":7287,"vw":22.084146},{"c":22,"h":22.06,"l":22,"n":10,"o":22.06,"t":"2026-09-28T16:45:00Z","v":988,"vw":22.03},{"c":22.11,"h":22.11,"l":21.96,"n":13,"o":21.96,"t":"2026-09-28T17:00:00Z","v":813,"vw":22.048367},{"c":22.0065,"h":22.13,"l":22.0065,"n":13,"o":22.13,"t":"2026-09-28T17:15:00Z","v":2520,"vw":22.040397},{"c":22.04,"h":22.1,"l":22.04,"n":28,"o":22.08,"t":"2026-09-28T17:30:00Z","v":27241,"vw":22.099072},{"c":22.04,"h":22.04,"l":22.03,"n":13,"o":22.03,"t":"2026-09-28T17:45:00Z","v":1936,"vw":22.037908},{"c":22.01,"h":22.05,"l":22.01,"n":10,"o":22.02,"t":"2026-09-28T18:00:00Z","v":2615,"vw":22.01856},{"c":21.99,"h":22.02,"l":21.99,"n":13,"o":22.02,"t":"2026-09-28T18:15:00Z","v":1654,"vw":22.004697},{"c":21.9794,"h":22.015,"l":21.96,"n":53,"o":21.99,"t":"2026-09-28T18:30:00Z","v":4378,"vw":21.981219},{"c":22.02,"h":22.04,"l":22,"n":18,"o":22.03,"t":"2026-09-28T18:45:00Z","v":780,"vw":22.024071},{"c":21.93,"h":21.98,"l":21.91,"n":31,"o":21.97,"t":"2026-09-28T19:00:00Z","v":2921,"vw":21.930209},{"c":21.86,"h":21.91,"l":21.84,"n":38,"o":21.9099,"t":"2026-09-28T19:15:00Z","v":2998,"vw":21.888268},{"c":21.7601,"h":21.88,"l":21.73,"n":53,"o":21.85,"t":"2026-09-28T19:30:00Z","v":5641,"vw":21.766182},{"c":21.83,"h":21.89,"l":21.745,"n":122,"o":21.78,"t":"2026-09-28T19:45:00Z","v":22706,"vw":21.806274},{"c":21.7964,"h":21.83,"l":21.7964,"n":7,"o":21.83,"t":"2026-09-28T20:00:00Z","v":1353,"vw":21.805111},{"c":21.83,"h":21.83,"l":21.83,"n":1,"o":21.83,"t":"2026-09-28T20:15:00Z","v":100,"vw":21.83},{"c":21.849,"h":21.85,"l":21.849,"n":2,"o":21.85,"t":"2026-09-28T20:30:00Z","v":200,"vw":21.8495},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-09-28T20:45:00Z","v":100,"vw":21.8},{"c":21.8686,"h":21.8686,"l":21.8686,"n":1,"o":21.8686,"t":"2026-09-28T23:30:00Z","v":100,"vw":21.8686},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-09-28T23:45:00Z","v":100,"vw":21.88},{"c":22,"h":22.06,"l":21.6,"n":17,"o":21.6,"t":"2026-09-29T08:00:00Z","v":1512,"vw":21.912522},{"c":22,"h":22,"l":22,"n":3,"o":22,"t":"2026-09-29T09:15:00Z","v":500,"vw":22},{"c":22.25,"h":22.25,"l":22.24,"n":6,"o":22.24,"t":"2026-09-29T11:15:00Z","v":723,"vw":22.247143},{"c":22.27,"h":22.27,"l":22.27,"n":6,"o":22.27,"t":"2026-09-29T11:30:00Z","v":2024,"vw":22.27},{"c":22.16,"h":22.16,"l":22.16,"n":1,"o":22.16,"t":"2026-09-29T11:45:00Z","v":100,"vw":22.16},{"c":22.16,"h":22.16,"l":22.16,"n":2,"o":22.16,"t":"2026-09-29T12:30:00Z","v":1011,"vw":22.16},{"c":22.18,"h":22.1803,"l":22.18,"n":2,"o":22.1803,"t":"2026-09-29T12:45:00Z","v":200,"vw":22.18015},{"c":22.42,"h":22.42,"l":22.19,"n":14,"o":22.19,"t":"2026-09-29T13:00:00Z","v":1365,"vw":22.315},{"c":22.67,"h":22.7,"l":22.44,"n":80,"o":22.44,"t":"2026-09-29T13:15:00Z","v":13720,"vw":22.58242},{"c":22.84,"h":23.24,"l":22.59,"n":373,"o":22.66,"t":"2026-09-29T13:30:00Z","v":67303,"vw":22.956541},{"c":23.01,"h":23.12,"l":22.78,"n":237,"o":22.9,"t":"2026-09-29T13:45:00Z","v":67674,"vw":23.023177},{"c":22.84,"h":23.1839,"l":22.82,"n":103,"o":23.08,"t":"2026-09-29T14:00:00Z","v":48893,"vw":23.033372},{"c":23.1871,"h":23.25,"l":22.82,"n":100,"o":22.82,"t":"2026-09-29T14:15:00Z","v":26321,"vw":23.152592},{"c":23.23,"h":23.34,"l":23.1564,"n":96,"o":23.1564,"t":"2026-09-29T14:30:00Z","v":9691,"vw":23.259802},{"c":23.205,"h":23.299,"l":23.08,"n":37,"o":23.2,"t":"2026-09-29T14:45:00Z","v":7949,"vw":23.178239},{"c":23.11,"h":23.2,"l":23.09,"n":27,"o":23.2,"t":"2026-09-29T15:00:00Z","v":3458,"vw":23.151776},{"c":22.81,"h":23.135,"l":22.785,"n":87,"o":23.135,"t":"2026-09-29T15:15:00Z","v":21919,"vw":22.974715},{"c":22.93,"h":22.93,"l":22.7937,"n":13,"o":22.7937,"t":"2026-09-29T15:30:00Z","v":7630,"vw":22.844099},{"c":22.825,"h":22.965,"l":22.825,"n":17,"o":22.91,"t":"2026-09-29T15:45:00Z","v":1316,"vw":22.902333},{"c":22.77,"h":22.84,"l":22.77,"n":6,"o":22.84,"t":"2026-09-29T16:00:00Z","v":503,"vw":22.788},{"c":22.7499,"h":22.76,"l":22.74,"n":26,"o":22.75,"t":"2026-09-29T16:15:00Z","v":9342,"vw":22.755053},{"c":22.67,"h":22.75,"l":22.65,"n":7,"o":22.75,"t":"2026-09-29T16:30:00Z","v":2594,"vw":22.676667},{"c":22.6,"h":22.675,"l":22.6,"n":18,"o":22.66,"t":"2026-09-29T16:45:00Z","v":3074,"vw":22.637205},{"c":22.59,"h":22.59,"l":22.56,"n":7,"o":22.56,"t":"2026-09-29T17:00:00Z","v":546,"vw":22.5825},{"c":22.58,"h":22.58,"l":22.535,"n":15,"o":22.56,"t":"2026-09-29T17:15:00Z","v":7207,"vw":22.573424},{"c":22.51,"h":22.5814,"l":22.481,"n":46,"o":22.58,"t":"2026-09-29T17:30:00Z","v":12553,"vw":22.530566},{"c":22.4101,"h":22.5299,"l":22.4101,"n":10,"o":22.5299,"t":"2026-09-29T17:45:00Z","v":3738,"vw":22.451159},{"c":22.48,"h":22.48,"l":22.4,"n":29,"o":22.4,"t":"2026-09-29T18:00:00Z","v":4396,"vw":22.430023},{"c":22.55,"h":22.57,"l":22.5,"n":20,"o":22.57,"t":"2026-09-29T18:15:00Z","v":6341,"vw":22.563945},{"c":22.6147,"h":22.63,"l":22.58,"n":13,"o":22.62,"t":"2026-09-29T18:30:00Z","v":1675,"vw":22.613815},{"c":22.65,"h":22.65,"l":22.61,"n":19,"o":22.61,"t":"2026-09-29T18:45:00Z","v":6192,"vw":22.623786},{"c":22.645,"h":22.645,"l":22.64,"n":4,"o":22.64,"t":"2026-09-29T19:00:00Z","v":520,"vw":22.643},{"c":22.55,"h":22.61,"l":22.54,"n":35,"o":22.57,"t":"2026-09-29T19:15:00Z","v":7315,"vw":22.594311},{"c":22.53,"h":22.55,"l":22.53,"n":5,"o":22.535,"t":"2026-09-29T19:30:00Z","v":533,"vw":22.537},{"c":22.49,"h":22.5,"l":22.455,"n":35,"o":22.49,"t":"2026-09-29T19:45:00Z","v":4612,"vw":22.486099},{"c":22.45,"h":22.5419,"l":22.45,"n":7,"o":22.52,"t":"2026-09-29T20:00:00Z","v":850,"vw":22.513177},{"c":22.58,"h":22.58,"l":22.58,"n":1,"o":22.58,"t":"2026-09-29T21:15:00Z","v":115,"vw":22.58},{"c":22.551,"h":22.551,"l":22.551,"n":2,"o":22.551,"t":"2026-09-29T21:30:00Z","v":501,"vw":22.551},{"c":22.5541,"h":22.5541,"l":22.5541,"n":1,"o":22.5541,"t":"2026-09-29T21:45:00Z","v":100,"vw":22.5541},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-09-29T23:45:00Z","v":200,"vw":22.75},{"c":22.45,"h":22.53,"l":22.45,"n":7,"o":22.53,"t":"2026-09-30T11:00:00Z","v":850,"vw":22.488791},{"c":22.45,"h":22.5,"l":22.45,"n":2,"o":22.5,"t":"2026-09-30T11:30:00Z","v":300,"vw":22.483333},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-09-30T11:45:00Z","v":1000,"vw":22.48},{"c":22.51,"h":22.56,"l":22.51,"n":4,"o":22.56,"t":"2026-09-30T12:15:00Z","v":400,"vw":22.5275},{"c":22.84,"h":22.95,"l":22.68,"n":9,"o":22.83,"t":"2026-09-30T12:30:00Z","v":1806,"vw":22.873814},{"c":22.84,"h":22.84,"l":22.77,"n":7,"o":22.79,"t":"2026-09-30T12:45:00Z","v":725,"vw":22.785901},{"c":22.93,"h":22.93,"l":22.88,"n":4,"o":22.88,"t":"2026-09-30T13:00:00Z","v":333,"vw":22.9},{"c":22.45,"h":22.75,"l":22.395,"n":158,"o":22.71,"t":"2026-09-30T13:30:00Z","v":13029,"vw":22.511473},{"c":22.495,"h":22.6,"l":22.3901,"n":54,"o":22.56,"t":"2026-09-30T13:45:00Z","v":8728,"vw":22.471292},{"c":22.445,"h":22.5936,"l":22.445,"n":25,"o":22.51,"t":"2026-09-30T14:00:00Z","v":2585,"vw":22.507307},{"c":22.4188,"h":22.45,"l":22.38,"n":20,"o":22.44,"t":"2026-09-30T14:15:00Z","v":4288,"vw":22.423346},{"c":22.37,"h":22.42,"l":22.34,"n":37,"o":22.4,"t":"2026-09-30T14:30:00Z","v":3984,"vw":22.382228},{"c":22.41,"h":22.43,"l":22.35,"n":11,"o":22.43,"t":"2026-09-30T14:45:00Z","v":3154,"vw":22.403766},{"c":22.23,"h":22.38,"l":22.22,"n":69,"o":22.38,"t":"2026-09-30T15:00:00Z","v":11298,"vw":22.288725},{"c":22.275,"h":22.275,"l":22.18,"n":34,"o":22.18,"t":"2026-09-30T15:15:00Z","v":3174,"vw":22.2077},{"c":22.26,"h":22.3644,"l":22.245,"n":41,"o":22.3395,"t":"2026-09-30T15:30:00Z","v":5219,"vw":22.276487},{"c":22.2,"h":22.36,"l":22.2,"n":45,"o":22.28,"t":"2026-09-30T15:45:00Z","v":6706,"vw":22.301823},{"c":22.31,"h":22.32,"l":22.25,"n":29,"o":22.29,"t":"2026-09-30T16:00:00Z","v":5819,"vw":22.303203},{"c":22.27,"h":22.32,"l":22.21,"n":37,"o":22.32,"t":"2026-09-30T16:15:00Z","v":7230,"vw":22.255603},{"c":22.24,"h":22.24,"l":22.19,"n":35,"o":22.21,"t":"2026-09-30T16:30:00Z","v":7283,"vw":22.210969},{"c":22.26,"h":22.27,"l":22.26,"n":9,"o":22.265,"t":"2026-09-30T16:45:00Z","v":1817,"vw":22.264913},{"c":22.24,"h":22.26,"l":22.24,"n":21,"o":22.26,"t":"2026-09-30T17:00:00Z","v":2817,"vw":22.251231},{"c":22.18,"h":22.2194,"l":22.17,"n":72,"o":22.2,"t":"2026-09-30T17:15:00Z","v":11592,"vw":22.196029},{"c":22.26,"h":22.26,"l":22.22,"n":6,"o":22.22,"t":"2026-09-30T17:30:00Z","v":819,"vw":22.240416},{"c":22.29,"h":22.31,"l":22.29,"n":6,"o":22.295,"t":"2026-09-30T17:45:00Z","v":730,"vw":22.29911},{"c":22.33,"h":22.33,"l":22.295,"n":11,"o":22.3,"t":"2026-09-30T18:00:00Z","v":1299,"vw":22.310685},{"c":22.32,"h":22.36,"l":22.32,"n":12,"o":22.36,"t":"2026-09-30T18:15:00Z","v":1875,"vw":22.35},{"c":22.31,"h":22.32,"l":22.3,"n":6,"o":22.3,"t":"2026-09-30T18:30:00Z","v":1602,"vw":22.30196},{"c":22.3,"h":22.3,"l":22.2974,"n":9,"o":22.3,"t":"2026-09-30T18:45:00Z","v":1070,"vw":22.29974},{"c":22.36,"h":22.36,"l":22.36,"n":1,"o":22.36,"t":"2026-09-30T19:00:00Z","v":200,"vw":22.36},{"c":22.33,"h":22.33,"l":22.3,"n":4,"o":22.3,"t":"2026-09-30T19:15:00Z","v":399,"vw":22.307829},{"c":22.165,"h":22.25,"l":22.14,"n":33,"o":22.25,"t":"2026-09-30T19:30:00Z","v":2635,"vw":22.178112},{"c":22,"h":22.2,"l":21.955,"n":174,"o":22.18,"t":"2026-09-30T19:45:00Z","v":39712,"vw":22.125018},{"c":22.04,"h":22.18,"l":22,"n":29,"o":22.01,"t":"2026-09-30T20:00:00Z","v":3010,"vw":22.08397},{"c":22.2196,"h":22.2196,"l":22.2196,"n":1,"o":22.2196,"t":"2026-09-30T20:15:00Z","v":500,"vw":22.2196},{"c":22.13,"h":22.14,"l":22.03,"n":13,"o":22.14,"t":"2026-09-30T20:30:00Z","v":3827,"vw":22.064394},{"c":22.09,"h":22.09,"l":22.09,"n":6,"o":22.09,"t":"2026-09-30T20:45:00Z","v":309,"vw":22.09},{"c":22.09,"h":22.09,"l":22.09,"n":29,"o":22.09,"t":"2026-09-30T21:00:00Z","v":2479,"vw":22.09},{"c":22.1486,"h":22.1486,"l":22.1486,"n":1,"o":22.1486,"t":"2026-09-30T23:15:00Z","v":2000,"vw":22.1486},{"c":22.46,"h":22.58,"l":22.4,"n":20,"o":22.4,"t":"2026-10-01T08:00:00Z","v":3370,"vw":22.434359},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-01T09:45:00Z","v":100,"vw":22.45},{"c":22.6,"h":22.76,"l":22.6,"n":12,"o":22.75,"t":"2026-10-01T10:00:00Z","v":981,"vw":22.645294},{"c":22.69,"h":22.71,"l":22.4,"n":38,"o":22.45,"t":"2026-10-01T10:15:00Z","v":7000,"vw":22.520317},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-10-01T10:45:00Z","v":100,"vw":22.54},{"c":22.33,"h":22.49,"l":22.33,"n":11,"o":22.49,"t":"2026-10-01T11:00:00Z","v":1723,"vw":22.378105},{"c":22.29,"h":22.29,"l":22.29,"n":2,"o":22.29,"t":"2026-10-01T11:30:00Z","v":1000,"vw":22.29},{"c":22.2,"h":22.22,"l":22.2,"n":4,"o":22.22,"t":"2026-10-01T11:45:00Z","v":1103,"vw":22.201818},{"c":22.11,"h":22.13,"l":22,"n":22,"o":22.04,"t":"2026-10-01T12:00:00Z","v":3298,"vw":22.116537},{"c":22.1,"h":22.11,"l":22.1,"n":6,"o":22.1,"t":"2026-10-01T12:15:00Z","v":1526,"vw":22.104808},{"c":22.1707,"h":22.2,"l":22.15,"n":4,"o":22.2,"t":"2026-10-01T12:45:00Z","v":500,"vw":22.17414},{"c":22.1119,"h":22.1119,"l":22.1119,"n":2,"o":22.1119,"t":"2026-10-01T13:00:00Z","v":152,"vw":22.1119},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-10-01T13:15:00Z","v":100,"vw":22.15},{"c":22,"h":22.365,"l":22,"n":99,"o":22.16,"t":"2026-10-01T13:30:00Z","v":7320,"vw":22.116666},{"c":21.925,"h":22.14,"l":21.85,"n":67,"o":22,"t":"2026-10-01T13:45:00Z","v":13181,"vw":21.972852},{"c":21.64,"h":21.87,"l":21.56,"n":167,"o":21.87,"t":"2026-10-01T14:00:00Z","v":19655,"vw":21.671995},{"c":21.54,"h":21.62,"l":21.48,"n":130,"o":21.62,"t":"2026-10-01T14:15:00Z","v":11561,"vw":21.552021},{"c":21.62,"h":21.65,"l":21.51,"n":61,"o":21.535,"t":"2026-10-01T14:30:00Z","v":6009,"vw":21.606352},{"c":21.405,"h":21.559,"l":21.39,"n":152,"o":21.559,"t":"2026-10-01T14:45:00Z","v":22886,"vw":21.460198},{"c":21.47,"h":21.47,"l":21.37,"n":67,"o":21.4,"t":"2026-10-01T15:00:00Z","v":7604,"vw":21.398686},{"c":21.63,"h":21.63,"l":21.5038,"n":64,"o":21.5038,"t":"2026-10-01T15:15:00Z","v":9783,"vw":21.567252},{"c":21.45,"h":21.545,"l":21.45,"n":31,"o":21.545,"t":"2026-10-01T15:30:00Z","v":6862,"vw":21.491504},{"c":21.4537,"h":21.495,"l":21.4,"n":48,"o":21.495,"t":"2026-10-01T15:45:00Z","v":9013,"vw":21.433543},{"c":21.5,"h":21.5752,"l":21.5,"n":19,"o":21.5498,"t":"2026-10-01T16:00:00Z","v":1525,"vw":21.543053},{"c":21.54,"h":21.58,"l":21.5,"n":23,"o":21.5,"t":"2026-10-01T16:15:00Z","v":3083,"vw":21.552286},{"c":21.58,"h":21.58,"l":21.58,"n":4,"o":21.58,"t":"2026-10-01T16:30:00Z","v":142,"vw":21.58},{"c":21.45,"h":21.59,"l":21.45,"n":44,"o":21.59,"t":"2026-10-01T16:45:00Z","v":5857,"vw":21.506825},{"c":21.5808,"h":21.61,"l":21.525,"n":23,"o":21.545,"t":"2026-10-01T17:00:00Z","v":17507,"vw":21.591576},{"c":21.74,"h":21.74,"l":21.57,"n":18,"o":21.5999,"t":"2026-10-01T17:15:00Z","v":2516,"vw":21.715515},{"c":21.845,"h":21.87,"l":21.75,"n":82,"o":21.75,"t":"2026-10-01T17:30:00Z","v":9864,"vw":21.817231},{"c":21.65,"h":21.9,"l":21.65,"n":59,"o":21.9,"t":"2026-10-01T17:45:00Z","v":8160,"vw":21.776243},{"c":21.5,"h":21.61,"l":21.45,"n":47,"o":21.61,"t":"2026-10-01T18:00:00Z","v":7293,"vw":21.500506},{"c":21.569,"h":21.569,"l":21.46,"n":41,"o":21.55,"t":"2026-10-01T18:15:00Z","v":4917,"vw":21.510447},{"c":21.529,"h":21.53,"l":21.529,"n":10,"o":21.53,"t":"2026-10-01T18:30:00Z","v":2513,"vw":21.52913},{"c":21.58,"h":21.58,"l":21.545,"n":12,"o":21.57,"t":"2026-10-01T18:45:00Z","v":2108,"vw":21.56817},{"c":21.48,"h":21.55,"l":21.45,"n":55,"o":21.55,"t":"2026-10-01T19:00:00Z","v":9722,"vw":21.472411},{"c":21.44,"h":21.48,"l":21.44,"n":21,"o":21.479,"t":"2026-10-01T19:15:00Z","v":3957,"vw":21.448479},{"c":21.35,"h":21.43,"l":21.35,"n":88,"o":21.43,"t":"2026-10-01T19:30:00Z","v":6401,"vw":21.372192},{"c":21.04,"h":21.3299,"l":21,"n":384,"o":21.3299,"t":"2026-10-01T19:45:00Z","v":59087,"vw":21.195773},{"c":21.139,"h":21.139,"l":21.06,"n":73,"o":21.11,"t":"2026-10-01T20:00:00Z","v":5011,"vw":21.100218},{"c":21.16,"h":21.16,"l":21.14,"n":29,"o":21.14,"t":"2026-10-01T20:15:00Z","v":838,"vw":21.143976},{"c":21.2,"h":21.21,"l":21.2,"n":3,"o":21.21,"t":"2026-10-01T20:30:00Z","v":651,"vw":21.207692},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-10-01T20:45:00Z","v":300,"vw":21.2},{"c":21.279,"h":21.28,"l":21.27,"n":10,"o":21.27,"t":"2026-10-01T22:30:00Z","v":1217,"vw":21.278751},{"c":21.27,"h":21.29,"l":21.25,"n":4,"o":21.25,"t":"2026-10-01T22:45:00Z","v":447,"vw":21.267143},{"c":21.2754,"h":21.2791,"l":21.2754,"n":2,"o":21.2791,"t":"2026-10-01T23:15:00Z","v":1500,"vw":21.277867},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-10-01T23:30:00Z","v":471,"vw":21.25},{"c":21.55,"h":21.55,"l":21.39,"n":39,"o":21.48,"t":"2026-10-02T08:00:00Z","v":2422,"vw":21.486242},{"c":21.69,"h":21.69,"l":21.69,"n":1,"o":21.69,"t":"2026-10-02T09:00:00Z","v":196,"vw":21.69},{"c":21.69,"h":21.69,"l":21.69,"n":8,"o":21.69,"t":"2026-10-02T09:30:00Z","v":250,"vw":21.69},{"c":21.7177,"h":21.7177,"l":21.63,"n":5,"o":21.7,"t":"2026-10-02T09:45:00Z","v":470,"vw":21.674789},{"c":21.53,"h":21.56,"l":21.53,"n":3,"o":21.56,"t":"2026-10-02T10:15:00Z","v":265,"vw":21.542},{"c":21.63,"h":21.63,"l":21.63,"n":1,"o":21.63,"t":"2026-10-02T10:30:00Z","v":265,"vw":21.63},{"c":21.69,"h":21.69,"l":21.65,"n":24,"o":21.66,"t":"2026-10-02T10:45:00Z","v":4500,"vw":21.668813},{"c":21.5761,"h":21.5761,"l":21.5,"n":10,"o":21.51,"t":"2026-10-02T11:00:00Z","v":682,"vw":21.513954},{"c":21.46,"h":21.48,"l":21.46,"n":14,"o":21.47,"t":"2026-10-02T11:15:00Z","v":2799,"vw":21.468968},{"c":21.53,"h":21.53,"l":21.53,"n":1,"o":21.53,"t":"2026-10-02T11:30:00Z","v":100,"vw":21.53},{"c":21.51,"h":21.51,"l":21.44,"n":3,"o":21.45,"t":"2026-10-02T12:00:00Z","v":450,"vw":21.461111},{"c":21.5588,"h":21.5588,"l":21.5588,"n":1,"o":21.5588,"t":"2026-10-02T12:15:00Z","v":100,"vw":21.5588},{"c":21.769,"h":21.84,"l":21.64,"n":48,"o":21.64,"t":"2026-10-02T12:30:00Z","v":7056,"vw":21.775985},{"c":21.82,"h":21.83,"l":21.7299,"n":47,"o":21.73,"t":"2026-10-02T12:45:00Z","v":7962,"vw":21.796362},{"c":21.75,"h":21.8692,"l":21.75,"n":31,"o":21.8692,"t":"2026-10-02T13:00:00Z","v":4374,"vw":21.8018},{"c":21.88,"h":21.88,"l":21.71,"n":36,"o":21.75,"t":"2026-10-02T13:15:00Z","v":6061,"vw":21.777742},{"c":22.14,"h":22.16,"l":21.495,"n":218,"o":21.755,"t":"2026-10-02T13:30:00Z","v":30978,"vw":21.855558},{"c":22.17,"h":22.34,"l":22.04,"n":234,"o":22.1637,"t":"2026-10-02T13:45:00Z","v":55790,"vw":22.22267},{"c":22.4,"h":22.4,"l":22.13,"n":121,"o":22.13,"t":"2026-10-02T14:00:00Z","v":33503,"vw":22.329392},{"c":22.5917,"h":22.595,"l":22.4,"n":137,"o":22.43,"t":"2026-10-02T14:15:00Z","v":36690,"vw":22.485809},{"c":22.59,"h":22.68,"l":22.545,"n":109,"o":22.605,"t":"2026-10-02T14:30:00Z","v":33409,"vw":22.59544},{"c":22.39,"h":22.57,"l":22.32,"n":72,"o":22.56,"t":"2026-10-02T14:45:00Z","v":23752,"vw":22.452509},{"c":22.16,"h":22.375,"l":22.16,"n":53,"o":22.36,"t":"2026-10-02T15:00:00Z","v":6222,"vw":22.288713},{"c":22.1,"h":22.25,"l":22,"n":65,"o":22.21,"t":"2026-10-02T15:15:00Z","v":7066,"vw":22.078859},{"c":22.2001,"h":22.22,"l":22.1885,"n":15,"o":22.195,"t":"2026-10-02T15:30:00Z","v":3175,"vw":22.201835},{"c":22.37,"h":22.4,"l":22.2637,"n":41,"o":22.3,"t":"2026-10-02T15:45:00Z","v":6742,"vw":22.317056},{"c":22.5242,"h":22.5242,"l":22.3599,"n":32,"o":22.3599,"t":"2026-10-02T16:00:00Z","v":4024,"vw":22.462281},{"c":22.46,"h":22.5,"l":22.4093,"n":18,"o":22.5,"t":"2026-10-02T16:15:00Z","v":1502,"vw":22.457416},{"c":22.33,"h":22.43,"l":22.33,"n":11,"o":22.4,"t":"2026-10-02T16:30:00Z","v":654,"vw":22.376538},{"c":22.315,"h":22.33,"l":22.3,"n":9,"o":22.33,"t":"2026-10-02T16:45:00Z","v":4237,"vw":22.327556},{"c":22.2663,"h":22.35,"l":22.2501,"n":17,"o":22.34,"t":"2026-10-02T17:00:00Z","v":4776,"vw":22.308325},{"c":22.0801,"h":22.26,"l":22.08,"n":31,"o":22.22,"t":"2026-10-02T17:15:00Z","v":4315,"vw":22.137688},{"c":22,"h":22.1,"l":22,"n":62,"o":22.09,"t":"2026-10-02T17:30:00Z","v":6768,"vw":22.04175},{"c":22.19,"h":22.19,"l":22.07,"n":10,"o":22.1036,"t":"2026-10-02T17:45:00Z","v":3406,"vw":22.136957},{"c":22.31,"h":22.3299,"l":22.22,"n":10,"o":22.22,"t":"2026-10-02T18:00:00Z","v":3825,"vw":22.282796},{"c":22.35,"h":22.35,"l":22.3,"n":9,"o":22.33,"t":"2026-10-02T18:15:00Z","v":2689,"vw":22.330852},{"c":22.471,"h":22.5,"l":22.38,"n":22,"o":22.38,"t":"2026-10-02T18:30:00Z","v":4609,"vw":22.46006},{"c":22.48,"h":22.5,"l":22.45,"n":19,"o":22.5,"t":"2026-10-02T18:45:00Z","v":1972,"vw":22.492376},{"c":22.42,"h":22.46,"l":22.38,"n":19,"o":22.46,"t":"2026-10-02T19:00:00Z","v":2038,"vw":22.42835},{"c":22.49,"h":22.49,"l":22.39,"n":45,"o":22.42,"t":"2026-10-02T19:15:00Z","v":3710,"vw":22.436281},{"c":22.5,"h":22.565,"l":22.46,"n":63,"o":22.46,"t":"2026-10-02T19:30:00Z","v":9692,"vw":22.504766},{"c":22.42,"h":22.515,"l":22.39,"n":101,"o":22.48,"t":"2026-10-02T19:45:00Z","v":39642,"vw":22.485448},{"c":22.45,"h":22.46,"l":22.4312,"n":8,"o":22.46,"t":"2026-10-02T20:00:00Z","v":604,"vw":22.4452},{"c":22.43,"h":22.43,"l":22.42,"n":2,"o":22.42,"t":"2026-10-02T20:15:00Z","v":280,"vw":22.425},{"c":22.41,"h":22.439,"l":22.41,"n":2,"o":22.439,"t":"2026-10-02T20:30:00Z","v":1128,"vw":22.413291},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-02T20:45:00Z","v":600,"vw":22.4},{"c":22.43,"h":22.43,"l":22.43,"n":2,"o":22.43,"t":"2026-10-02T21:00:00Z","v":218,"vw":22.43},{"c":22.36,"h":22.4,"l":22.36,"n":20,"o":22.36,"t":"2026-10-02T22:00:00Z","v":4594,"vw":22.364156},{"c":22.4337,"h":22.4337,"l":22.4337,"n":1,"o":22.4337,"t":"2026-10-02T22:45:00Z","v":300,"vw":22.4337},{"c":22.4404,"h":22.4404,"l":22.4404,"n":2,"o":22.4404,"t":"2026-10-02T23:00:00Z","v":102,"vw":22.4404},{"c":22.43,"h":22.43,"l":22.43,"n":2,"o":22.43,"t":"2026-10-02T23:15:00Z","v":200,"vw":22.43},{"c":22.39,"h":22.39,"l":22.39,"n":1,"o":22.39,"t":"2026-10-02T23:30:00Z","v":500,"vw":22.39},{"c":22.34,"h":22.34,"l":22.34,"n":7,"o":22.34,"t":"2026-10-02T23:45:00Z","v":320,"vw":22.34},{"c":22.66,"h":22.75,"l":22.66,"n":13,"o":22.75,"t":"2026-10-05T08:00:00Z","v":1656,"vw":22.743599},{"c":22.5,"h":22.5,"l":22.5,"n":7,"o":22.5,"t":"2026-10-05T08:30:00Z","v":1458,"vw":22.5},{"c":22.47,"h":22.5,"l":22.47,"n":12,"o":22.5,"t":"2026-10-05T08:45:00Z","v":2950,"vw":22.492373},{"c":22.54,"h":22.54,"l":22.54,"n":2,"o":22.54,"t":"2026-10-05T09:00:00Z","v":139,"vw":22.54},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-05T09:15:00Z","v":400,"vw":22.5},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-10-05T09:30:00Z","v":100,"vw":22.46},{"c":22.439,"h":22.439,"l":22.43,"n":3,"o":22.43,"t":"2026-10-05T09:45:00Z","v":360,"vw":22.434},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-10-05T10:00:00Z","v":600,"vw":22.44},{"c":22.2827,"h":22.2827,"l":22.2827,"n":1,"o":22.2827,"t":"2026-10-05T10:30:00Z","v":142,"vw":22.2827},{"c":22.26,"h":22.5,"l":22.26,"n":12,"o":22.5,"t":"2026-10-05T11:00:00Z","v":1652,"vw":22.35168},{"c":22.4045,"h":22.45,"l":22.4045,"n":3,"o":22.45,"t":"2026-10-05T11:30:00Z","v":500,"vw":22.4385},{"c":22.39,"h":22.39,"l":22.38,"n":4,"o":22.38,"t":"2026-10-05T11:45:00Z","v":1185,"vw":22.381298},{"c":22.39,"h":22.39,"l":22.39,"n":2,"o":22.39,"t":"2026-10-05T12:00:00Z","v":300,"vw":22.39},{"c":22.31,"h":22.32,"l":22.31,"n":5,"o":22.32,"t":"2026-10-05T12:15:00Z","v":1035,"vw":22.313976},{"c":22.56,"h":22.56,"l":22.56,"n":1,"o":22.56,"t":"2026-10-05T12:30:00Z","v":100,"vw":22.56},{"c":22.58,"h":22.58,"l":22.58,"n":1,"o":22.58,"t":"2026-10-05T12:45:00Z","v":150,"vw":22.58},{"c":22.55,"h":22.59,"l":22.52,"n":10,"o":22.53,"t":"2026-10-05T13:00:00Z","v":1653,"vw":22.551772},{"c":22.75,"h":22.75,"l":22.46,"n":18,"o":22.46,"t":"2026-10-05T13:15:00Z","v":2143,"vw":22.643221},{"c":22.81,"h":22.8299,"l":22.595,"n":107,"o":22.69,"t":"2026-10-05T13:30:00Z","v":17596,"vw":22.717047},{"c":22.759,"h":22.88,"l":22.65,"n":107,"o":22.855,"t":"2026-10-05T13:45:00Z","v":9324,"vw":22.778349},{"c":22.8817,"h":22.8817,"l":22.643,"n":33,"o":22.643,"t":"2026-10-05T14:00:00Z","v":3011,"vw":22.790437},{"c":23.2,"h":23.2,"l":22.845,"n":129,"o":22.88,"t":"2026-10-05T14:15:00Z","v":31869,"vw":23.124293},{"c":23.32,"h":23.33,"l":23.1001,"n":130,"o":23.19,"t":"2026-10-05T14:30:00Z","v":20534,"vw":23.249837},{"c":23.24,"h":23.32,"l":23.1301,"n":59,"o":23.32,"t":"2026-10-05T14:45:00Z","v":13336,"vw":23.19497},{"c":23.33,"h":23.336,"l":23.28,"n":46,"o":23.285,"t":"2026-10-05T15:00:00Z","v":7264,"vw":23.302958},{"c":23.31,"h":23.3799,"l":23.3,"n":29,"o":23.345,"t":"2026-10-05T15:15:00Z","v":6042,"vw":23.342126},{"c":23.235,"h":23.35,"l":23.2056,"n":49,"o":23.32,"t":"2026-10-05T15:30:00Z","v":8116,"vw":23.265594},{"c":23.2,"h":23.21,"l":23.1441,"n":45,"o":23.21,"t":"2026-10-05T15:45:00Z","v":9000,"vw":23.158125},{"c":23.145,"h":23.18,"l":23.14,"n":12,"o":23.15,"t":"2026-10-05T16:00:00Z","v":5005,"vw":23.150764},{"c":23.17,"h":23.17,"l":23.145,"n":8,"o":23.1498,"t":"2026-10-05T16:15:00Z","v":3628,"vw":23.167899},{"c":23.33,"h":23.3399,"l":23.23,"n":36,"o":23.23,"t":"2026-10-05T16:30:00Z","v":12200,"vw":23.309965},{"c":23.325,"h":23.37,"l":23.291,"n":23,"o":23.3,"t":"2026-10-05T16:45:00Z","v":2134,"vw":23.321359},{"c":23.36,"h":23.38,"l":23.3,"n":22,"o":23.32,"t":"2026-10-05T17:00:00Z","v":3940,"vw":23.332056},{"c":23.42,"h":23.45,"l":23.3864,"n":39,"o":23.4,"t":"2026-10-05T17:15:00Z","v":12439,"vw":23.429477},{"c":23.5,"h":23.5,"l":23.42,"n":32,"o":23.42,"t":"2026-10-05T17:30:00Z","v":3156,"vw":23.476636},{"c":23.415,"h":23.45,"l":23.41,"n":9,"o":23.45,"t":"2026-10-05T17:45:00Z","v":424,"vw":23.42201},{"c":23.3263,"h":23.4001,"l":23.28,"n":18,"o":23.391,"t":"2026-10-05T18:00:00Z","v":6431,"vw":23.324696},{"c":23.3201,"h":23.36,"l":23.32,"n":11,"o":23.33,"t":"2026-10-05T18:15:00Z","v":2558,"vw":23.327095},{"c":23.44,"h":23.4499,"l":23.35,"n":23,"o":23.35,"t":"2026-10-05T18:30:00Z","v":3210,"vw":23.397588},{"c":23.4,"h":23.405,"l":23.375,"n":12,"o":23.4,"t":"2026-10-05T18:45:00Z","v":1782,"vw":23.396571},{"c":23.455,"h":23.455,"l":23.4,"n":14,"o":23.4,"t":"2026-10-05T19:00:00Z","v":1290,"vw":23.426891},{"c":23.4213,"h":23.46,"l":23.4213,"n":26,"o":23.45,"t":"2026-10-05T19:15:00Z","v":3057,"vw":23.437216},{"c":23.4,"h":23.41,"l":23.37,"n":35,"o":23.41,"t":"2026-10-05T19:30:00Z","v":3642,"vw":23.396697},{"c":23.37,"h":23.3757,"l":23.24,"n":72,"o":23.31,"t":"2026-10-05T19:45:00Z","v":8504,"vw":23.345522},{"c":23.37,"h":23.4,"l":23.37,"n":10,"o":23.4,"t":"2026-10-05T20:00:00Z","v":1186,"vw":23.374533},{"c":23.3,"h":23.3,"l":23.3,"n":14,"o":23.3,"t":"2026-10-05T20:15:00Z","v":819,"vw":23.3},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-10-05T20:30:00Z","v":100,"vw":23.35},{"c":23.35,"h":23.35,"l":23.35,"n":3,"o":23.35,"t":"2026-10-05T21:00:00Z","v":200,"vw":23.35},{"c":23.3896,"h":23.3896,"l":23.3896,"n":1,"o":23.3896,"t":"2026-10-05T22:00:00Z","v":100,"vw":23.3896},{"c":23.44,"h":23.44,"l":23.44,"n":1,"o":23.44,"t":"2026-10-05T22:15:00Z","v":100,"vw":23.44},{"c":23.3131,"h":23.4,"l":23.3131,"n":4,"o":23.4,"t":"2026-10-05T22:30:00Z","v":350,"vw":23.361266},{"c":23.3881,"h":23.3881,"l":23.3881,"n":1,"o":23.3881,"t":"2026-10-05T22:45:00Z","v":100,"vw":23.3881},{"c":23.4595,"h":23.4595,"l":23.4595,"n":2,"o":23.4595,"t":"2026-10-05T23:15:00Z","v":150,"vw":23.4595},{"c":23.42,"h":23.47,"l":23.42,"n":3,"o":23.47,"t":"2026-10-05T23:45:00Z","v":307,"vw":23.453333},{"c":23.5,"h":23.5,"l":23.5,"n":14,"o":23.5,"t":"2026-10-06T08:00:00Z","v":312,"vw":23.5},{"c":23.59,"h":23.63,"l":23.58,"n":6,"o":23.62,"t":"2026-10-06T08:15:00Z","v":3400,"vw":23.616177},{"c":23.57,"h":23.57,"l":23.57,"n":4,"o":23.57,"t":"2026-10-06T09:00:00Z","v":1000,"vw":23.57},{"c":23.53,"h":23.53,"l":23.53,"n":2,"o":23.53,"t":"2026-10-06T10:00:00Z","v":480,"vw":23.53},{"c":23.63,"h":23.63,"l":23.63,"n":1,"o":23.63,"t":"2026-10-06T10:30:00Z","v":142,"vw":23.63},{"c":23.64,"h":23.7,"l":23.58,"n":9,"o":23.62,"t":"2026-10-06T11:00:00Z","v":3320,"vw":23.636259},{"c":23.78,"h":23.78,"l":23.7383,"n":5,"o":23.75,"t":"2026-10-06T11:15:00Z","v":1341,"vw":23.753753},{"c":23.77,"h":23.82,"l":23.77,"n":5,"o":23.82,"t":"2026-10-06T11:30:00Z","v":1041,"vw":23.795},{"c":23.75,"h":23.79,"l":23.75,"n":5,"o":23.79,"t":"2026-10-06T11:45:00Z","v":885,"vw":23.767493},{"c":23.73,"h":23.73,"l":23.7,"n":6,"o":23.73,"t":"2026-10-06T12:00:00Z","v":2310,"vw":23.728},{"c":23.7,"h":23.79,"l":23.7,"n":9,"o":23.79,"t":"2026-10-06T12:15:00Z","v":707,"vw":23.744486},{"c":23.66,"h":23.66,"l":23.66,"n":3,"o":23.66,"t":"2026-10-06T12:30:00Z","v":250,"vw":23.66},{"c":23.68,"h":23.7208,"l":23.68,"n":3,"o":23.7208,"t":"2026-10-06T12:45:00Z","v":600,"vw":23.6868},{"c":23.6838,"h":23.7,"l":23.68,"n":4,"o":23.7,"t":"2026-10-06T13:00:00Z","v":701,"vw":23.694829},{"c":23.83,"h":23.83,"l":23.647,"n":32,"o":23.647,"t":"2026-10-06T13:15:00Z","v":3695,"vw":23.754385},{"c":24.19,"h":24.19,"l":23.55,"n":290,"o":23.91,"t":"2026-10-06T13:30:00Z","v":60906,"vw":23.981468},{"c":24.52,"h":24.56,"l":24.09,"n":365,"o":24.19,"t":"2026-10-06T13:45:00Z","v":68662,"vw":24.321075},{"c":25.1,"h":25.18,"l":24.4585,"n":462,"o":24.48,"t":"2026-10-06T14:00:00Z","v":103966,"vw":24.887459},{"c":24.915,"h":25.29,"l":24.87,"n":284,"o":25.07,"t":"2026-10-06T14:15:00Z","v":71191,"vw":25.084083},{"c":25.255,"h":25.265,"l":24.84,"n":271,"o":24.905,"t":"2026-10-06T14:30:00Z","v":67430,"vw":24.976301},{"c":25.29,"h":25.29,"l":25.08,"n":149,"o":25.225,"t":"2026-10-06T14:45:00Z","v":24640,"vw":25.204344},{"c":25.235,"h":25.2899,"l":25.19,"n":99,"o":25.25,"t":"2026-10-06T15:00:00Z","v":10364,"vw":25.233794},{"c":25.305,"h":25.46,"l":25.26,"n":139,"o":25.26,"t":"2026-10-06T15:15:00Z","v":23279,"vw":25.379964},{"c":25.311,"h":25.335,"l":25.2101,"n":37,"o":25.211,"t":"2026-10-06T15:30:00Z","v":5398,"vw":25.275999},{"c":25.4,"h":25.401,"l":25.275,"n":69,"o":25.31,"t":"2026-10-06T15:45:00Z","v":16505,"vw":25.356128},{"c":25.3903,"h":25.467,"l":25.31,"n":110,"o":25.425,"t":"2026-10-06T16:00:00Z","v":15036,"vw":25.384726},{"c":25.33,"h":25.4099,"l":25.32,"n":45,"o":25.361,"t":"2026-10-06T16:15:00Z","v":10471,"vw":25.365671},{"c":25.36,"h":25.43,"l":25.36,"n":30,"o":25.3864,"t":"2026-10-06T16:30:00Z","v":3964,"vw":25.40475},{"c":25.285,"h":25.365,"l":25.245,"n":38,"o":25.34,"t":"2026-10-06T16:45:00Z","v":3572,"vw":25.313128},{"c":25.3,"h":25.3,"l":25.2,"n":31,"o":25.27,"t":"2026-10-06T17:00:00Z","v":6757,"vw":25.242531},{"c":25.57,"h":25.57,"l":25.2667,"n":231,"o":25.301,"t":"2026-10-06T17:15:00Z","v":88882,"vw":25.39416},{"c":25.58,"h":25.62,"l":25.51,"n":70,"o":25.51,"t":"2026-10-06T17:30:00Z","v":11381,"vw":25.576184},{"c":25.5023,"h":25.685,"l":25.45,"n":65,"o":25.6499,"t":"2026-10-06T17:45:00Z","v":15384,"vw":25.592194},{"c":25.5378,"h":25.545,"l":25.49,"n":33,"o":25.49,"t":"2026-10-06T18:00:00Z","v":4197,"vw":25.52283},{"c":25.35,"h":25.48,"l":25.35,"n":27,"o":25.465,"t":"2026-10-06T18:15:00Z","v":3094,"vw":25.407015},{"c":25.41,"h":25.415,"l":25.3,"n":26,"o":25.3178,"t":"2026-10-06T18:30:00Z","v":3005,"vw":25.350749},{"c":25.4351,"h":25.4351,"l":25.38,"n":30,"o":25.3851,"t":"2026-10-06T18:45:00Z","v":5323,"vw":25.391717},{"c":25.33,"h":25.4736,"l":25.28,"n":61,"o":25.4736,"t":"2026-10-06T19:00:00Z","v":18840,"vw":25.36624},{"c":25.3752,"h":25.3752,"l":25.18,"n":55,"o":25.34,"t":"2026-10-06T19:15:00Z","v":6831,"vw":25.283321},{"c":25.33,"h":25.339,"l":25.25,"n":53,"o":25.315,"t":"2026-10-06T19:30:00Z","v":20937,"vw":25.31616},{"c":25.06,"h":25.3146,"l":25.039,"n":143,"o":25.305,"t":"2026-10-06T19:45:00Z","v":20269,"vw":25.146899},{"c":25.05,"h":25.08,"l":25.04,"n":14,"o":25.08,"t":"2026-10-06T20:00:00Z","v":3563,"vw":25.0519},{"c":25.24,"h":25.24,"l":25.16,"n":10,"o":25.16,"t":"2026-10-06T20:15:00Z","v":669,"vw":25.181887},{"c":25.19,"h":25.19,"l":25.19,"n":2,"o":25.19,"t":"2026-10-06T20:30:00Z","v":200,"vw":25.19},{"c":25.3085,"h":25.3085,"l":25.3085,"n":1,"o":25.3085,"t":"2026-10-06T21:15:00Z","v":300,"vw":25.3085},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-10-06T21:30:00Z","v":1000,"vw":25.13},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-10-06T22:15:00Z","v":120,"vw":25.13},{"c":25.2737,"h":25.3,"l":25.2737,"n":2,"o":25.3,"t":"2026-10-06T22:30:00Z","v":1300,"vw":25.293931},{"c":25.25,"h":25.25,"l":25.2,"n":4,"o":25.2,"t":"2026-10-06T22:45:00Z","v":1650,"vw":25.244932},{"c":25.22,"h":25.22,"l":25.22,"n":3,"o":25.22,"t":"2026-10-06T23:00:00Z","v":242,"vw":25.22},{"c":25.23,"h":25.23,"l":25.23,"n":1,"o":25.23,"t":"2026-10-06T23:15:00Z","v":100,"vw":25.23},{"c":25.29,"h":25.29,"l":25.29,"n":1,"o":25.29,"t":"2026-10-06T23:30:00Z","v":100,"vw":25.29},{"c":25.26,"h":25.26,"l":25.2008,"n":2,"o":25.2008,"t":"2026-10-06T23:45:00Z","v":250,"vw":25.22448},{"c":24.94,"h":25.23,"l":24.9,"n":30,"o":25.23,"t":"2026-10-07T08:00:00Z","v":2561,"vw":25.118843},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-07T08:15:00Z","v":100,"vw":24.9},{"c":24.79,"h":24.79,"l":24.79,"n":1,"o":24.79,"t":"2026-10-07T08:45:00Z","v":170,"vw":24.79},{"c":24.51,"h":24.58,"l":24.51,"n":15,"o":24.54,"t":"2026-10-07T09:15:00Z","v":4009,"vw":24.518199},{"c":24.52,"h":24.53,"l":24.5,"n":9,"o":24.5162,"t":"2026-10-07T09:30:00Z","v":834,"vw":24.516057},{"c":24.61,"h":24.61,"l":24.4707,"n":5,"o":24.53,"t":"2026-10-07T09:45:00Z","v":744,"vw":24.543216},{"c":24.58,"h":24.63,"l":24.58,"n":5,"o":24.63,"t":"2026-10-07T10:00:00Z","v":459,"vw":24.606455},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-10-07T10:30:00Z","v":220,"vw":24.5},{"c":24.3767,"h":24.56,"l":24.35,"n":38,"o":24.54,"t":"2026-10-07T11:00:00Z","v":9154,"vw":24.408914},{"c":24.4,"h":24.4,"l":24.4,"n":4,"o":24.4,"t":"2026-10-07T11:15:00Z","v":215,"vw":24.4},{"c":24.3,"h":24.36,"l":24.3,"n":4,"o":24.35,"t":"2026-10-07T11:30:00Z","v":1300,"vw":24.343631},{"c":24.34,"h":24.34,"l":24.27,"n":8,"o":24.27,"t":"2026-10-07T11:45:00Z","v":1795,"vw":24.302171},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-07T12:00:00Z","v":100,"vw":24.45},{"c":24.325,"h":24.44,"l":24.325,"n":9,"o":24.428,"t":"2026-10-07T12:15:00Z","v":833,"vw":24.42053},{"c":24.478,"h":24.49,"l":24.478,"n":2,"o":24.49,"t":"2026-10-07T12:30:00Z","v":6135,"vw":24.48289},{"c":24.5,"h":24.52,"l":24.37,"n":31,"o":24.37,"t":"2026-10-07T12:45:00Z","v":5888,"vw":24.475807},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-10-07T13:00:00Z","v":3140,"vw":24.5},{"c":24.55,"h":24.7706,"l":24.5,"n":48,"o":24.57,"t":"2026-10-07T13:15:00Z","v":5908,"vw":24.573798},{"c":24.3319,"h":24.8391,"l":24.181,"n":297,"o":24.45,"t":"2026-10-07T13:30:00Z","v":62071,"vw":24.50105},{"c":24.45,"h":24.5672,"l":24.32,"n":92,"o":24.38,"t":"2026-10-07T13:45:00Z","v":14885,"vw":24.454285},{"c":24.48,"h":24.5,"l":24.315,"n":81,"o":24.41,"t":"2026-10-07T14:00:00Z","v":37387,"vw":24.44391},{"c":24.46,"h":24.5321,"l":24.411,"n":43,"o":24.47,"t":"2026-10-07T14:15:00Z","v":6327,"vw":24.469489},{"c":24.57,"h":24.5816,"l":24.47,"n":30,"o":24.5,"t":"2026-10-07T14:30:00Z","v":3608,"vw":24.522732},{"c":24.57,"h":24.58,"l":24.45,"n":53,"o":24.495,"t":"2026-10-07T14:45:00Z","v":5126,"vw":24.50663},{"c":24.705,"h":24.7217,"l":24.53,"n":77,"o":24.6,"t":"2026-10-07T15:00:00Z","v":20236,"vw":24.686274},{"c":24.65,"h":24.727,"l":24.64,"n":29,"o":24.7037,"t":"2026-10-07T15:15:00Z","v":9611,"vw":24.710287},{"c":24.89,"h":24.9,"l":24.64,"n":83,"o":24.68,"t":"2026-10-07T15:30:00Z","v":24282,"vw":24.861796},{"c":24.94,"h":25,"l":24.88,"n":55,"o":24.88,"t":"2026-10-07T15:45:00Z","v":12503,"vw":24.956811},{"c":24.88,"h":24.92,"l":24.855,"n":39,"o":24.91,"t":"2026-10-07T16:00:00Z","v":6059,"vw":24.8949},{"c":24.682,"h":24.85,"l":24.68,"n":32,"o":24.8,"t":"2026-10-07T16:15:00Z","v":6574,"vw":24.748644},{"c":24.74,"h":24.75,"l":24.7,"n":16,"o":24.7,"t":"2026-10-07T16:30:00Z","v":4749,"vw":24.73139},{"c":24.684101,"h":24.76,"l":24.66,"n":30,"o":24.7545,"t":"2026-10-07T16:45:00Z","v":4869,"vw":24.723618},{"c":24.755,"h":24.795,"l":24.67,"n":39,"o":24.68,"t":"2026-10-07T17:00:00Z","v":5460,"vw":24.719391},{"c":24.76,"h":24.78,"l":24.745,"n":11,"o":24.78,"t":"2026-10-07T17:15:00Z","v":1225,"vw":24.756522},{"c":24.82,"h":24.82,"l":24.82,"n":3,"o":24.82,"t":"2026-10-07T17:30:00Z","v":241,"vw":24.82},{"c":24.685,"h":24.7,"l":24.61,"n":25,"o":24.7,"t":"2026-10-07T17:45:00Z","v":9090,"vw":24.672347},{"c":24.67,"h":24.7294,"l":24.67,"n":15,"o":24.675,"t":"2026-10-07T18:00:00Z","v":5616,"vw":24.69173},{"c":24.765,"h":24.765,"l":24.765,"n":2,"o":24.765,"t":"2026-10-07T18:30:00Z","v":110,"vw":24.765},{"c":24.797,"h":24.8,"l":24.74,"n":5,"o":24.74,"t":"2026-10-07T18:45:00Z","v":908,"vw":24.792841},{"c":24.679,"h":24.79,"l":24.67,"n":35,"o":24.765,"t":"2026-10-07T19:00:00Z","v":5641,"vw":24.691359},{"c":24.715,"h":24.715,"l":24.6658,"n":5,"o":24.6658,"t":"2026-10-07T19:15:00Z","v":750,"vw":24.680499},{"c":24.94,"h":24.94,"l":24.76,"n":44,"o":24.76,"t":"2026-10-07T19:30:00Z","v":6705,"vw":24.912314},{"c":25.12,"h":25.18,"l":24.87,"n":161,"o":24.94,"t":"2026-10-07T19:45:00Z","v":38385,"vw":24.981554},{"c":25.08,"h":25.08,"l":25.08,"n":4,"o":25.08,"t":"2026-10-07T20:00:00Z","v":221,"vw":25.08},{"c":25.01,"h":25.01,"l":25.01,"n":4,"o":25.01,"t":"2026-10-07T20:15:00Z","v":563,"vw":25.01},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-10-07T20:30:00Z","v":200,"vw":25},{"c":25.0559,"h":25.0559,"l":25.0559,"n":1,"o":25.0559,"t":"2026-10-07T20:45:00Z","v":100,"vw":25.0559},{"c":24.97,"h":25.23,"l":24.97,"n":31,"o":25.07,"t":"2026-10-07T21:00:00Z","v":6237,"vw":25.077039},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-07T21:15:00Z","v":400,"vw":25},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-07T21:30:00Z","v":200,"vw":25},{"c":25,"h":25.2113,"l":25,"n":3,"o":25.2113,"t":"2026-10-07T22:00:00Z","v":260,"vw":25.12678},{"c":25.1983,"h":25.1983,"l":25.05,"n":5,"o":25.05,"t":"2026-10-07T23:00:00Z","v":6701,"vw":25.060348},{"c":25.1,"h":25.1743,"l":25.1,"n":2,"o":25.1743,"t":"2026-10-07T23:15:00Z","v":320,"vw":25.146438},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-07T23:30:00Z","v":110,"vw":25.25},{"c":25.24,"h":25.4592,"l":25.15,"n":15,"o":25.1676,"t":"2026-10-07T23:45:00Z","v":2074,"vw":25.187961},{"c":24.85,"h":25,"l":24.59,"n":67,"o":24.71,"t":"2026-10-08T08:00:00Z","v":6305,"vw":24.820137},{"c":24.47,"h":24.48,"l":24.47,"n":3,"o":24.48,"t":"2026-10-08T08:30:00Z","v":400,"vw":24.472551},{"c":24.5,"h":24.5,"l":24.49,"n":8,"o":24.49,"t":"2026-10-08T09:30:00Z","v":1308,"vw":24.49262},{"c":24.47,"h":24.47,"l":24.47,"n":2,"o":24.47,"t":"2026-10-08T09:45:00Z","v":207,"vw":24.47},{"c":24.18,"h":24.18,"l":24.18,"n":4,"o":24.18,"t":"2026-10-08T10:30:00Z","v":206,"vw":24.18},{"c":24.2,"h":24.2,"l":24.2,"n":2,"o":24.2,"t":"2026-10-08T10:45:00Z","v":200,"vw":24.2},{"c":24.3,"h":24.3688,"l":24.2,"n":12,"o":24.3688,"t":"2026-10-08T11:00:00Z","v":3086,"vw":24.322807},{"c":24.3383,"h":24.3383,"l":24.3383,"n":1,"o":24.3383,"t":"2026-10-08T11:15:00Z","v":500,"vw":24.3383},{"c":24.32,"h":24.32,"l":24.29,"n":3,"o":24.29,"t":"2026-10-08T11:30:00Z","v":329,"vw":24.306834},{"c":24.4681,"h":24.5297,"l":24.4681,"n":10,"o":24.5297,"t":"2026-10-08T11:45:00Z","v":1499,"vw":24.495687},{"c":24.21,"h":24.25,"l":24.18,"n":8,"o":24.18,"t":"2026-10-08T12:15:00Z","v":7824,"vw":24.226026},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-10-08T12:45:00Z","v":1500,"vw":24.3},{"c":24.59,"h":24.62,"l":24.4,"n":49,"o":24.41,"t":"2026-10-08T13:00:00Z","v":16359,"vw":24.544083},{"c":24.45,"h":24.6,"l":24.45,"n":9,"o":24.5,"t":"2026-10-08T13:15:00Z","v":2042,"vw":24.534813},{"c":24.06,"h":24.395,"l":24,"n":292,"o":24.27,"t":"2026-10-08T13:30:00Z","v":24402,"vw":24.108011},{"c":23.91,"h":24.075,"l":23.79,"n":291,"o":24.06,"t":"2026-10-08T13:45:00Z","v":39191,"vw":23.902463},{"c":24.05,"h":24.08,"l":23.88,"n":66,"o":23.88,"t":"2026-10-08T14:00:00Z","v":8232,"vw":23.981792},{"c":24.505,"h":24.505,"l":24.07,"n":74,"o":24.08,"t":"2026-10-08T14:15:00Z","v":11855,"vw":24.291367},{"c":24.43,"h":24.5,"l":24.38,"n":74,"o":24.46,"t":"2026-10-08T14:30:00Z","v":9920,"vw":24.428373},{"c":24.34,"h":24.42,"l":24.31,"n":37,"o":24.42,"t":"2026-10-08T14:45:00Z","v":22822,"vw":24.325162},{"c":24.34,"h":24.4,"l":24.33,"n":11,"o":24.4,"t":"2026-10-08T15:00:00Z","v":1366,"vw":24.346191},{"c":24.51,"h":24.535,"l":24.36,"n":22,"o":24.36,"t":"2026-10-08T15:15:00Z","v":2798,"vw":24.483404},{"c":24.49,"h":24.52,"l":24.38,"n":33,"o":24.52,"t":"2026-10-08T15:30:00Z","v":4517,"vw":24.458193},{"c":24.4,"h":24.4968,"l":24.4,"n":24,"o":24.46,"t":"2026-10-08T15:45:00Z","v":3395,"vw":24.488718},{"c":24.5499,"h":24.5537,"l":24.4552,"n":10,"o":24.49,"t":"2026-10-08T16:00:00Z","v":2919,"vw":24.501314},{"c":24.645,"h":24.7,"l":24.5,"n":62,"o":24.5,"t":"2026-10-08T16:15:00Z","v":9610,"vw":24.560749},{"c":24.44,"h":24.6299,"l":24.44,"n":53,"o":24.6126,"t":"2026-10-08T16:30:00Z","v":7804,"vw":24.549057},{"c":23.59,"h":24.429,"l":23.57,"n":220,"o":24.429,"t":"2026-10-08T16:45:00Z","v":28822,"vw":23.718739},{"c":23.575,"h":23.58,"l":23.29,"n":229,"o":23.57,"t":"2026-10-08T17:00:00Z","v":129286,"vw":23.395188},{"c":23.21,"h":23.54,"l":23.12,"n":126,"o":23.54,"t":"2026-10-08T17:15:00Z","v":9309,"vw":23.368862},{"c":23.2637,"h":23.35,"l":23.2297,"n":36,"o":23.2297,"t":"2026-10-08T17:30:00Z","v":2858,"vw":23.290035},{"c":23.115,"h":23.18,"l":23.05,"n":99,"o":23.18,"t":"2026-10-08T17:45:00Z","v":10468,"vw":23.118528},{"c":23.13,"h":23.13,"l":22.9999,"n":98,"o":23,"t":"2026-10-08T18:00:00Z","v":8815,"vw":23.022425},{"c":23.2,"h":23.269,"l":23.16,"n":51,"o":23.1716,"t":"2026-10-08T18:15:00Z","v":6281,"vw":23.199279},{"c":22.89,"h":23.176,"l":22.89,"n":44,"o":23.176,"t":"2026-10-08T18:30:00Z","v":16989,"vw":22.949384},{"c":22.8,"h":22.83,"l":22.77,"n":50,"o":22.8,"t":"2026-10-08T18:45:00Z","v":10334,"vw":22.806128},{"c":22.6601,"h":22.77,"l":22.629,"n":57,"o":22.77,"t":"2026-10-08T19:00:00Z","v":24581,"vw":22.653641},{"c":22.725,"h":22.8086,"l":22.5801,"n":59,"o":22.6,"t":"2026-10-08T19:15:00Z","v":5398,"vw":22.693975},{"c":22.6884,"h":22.72,"l":22.59,"n":46,"o":22.72,"t":"2026-10-08T19:30:00Z","v":9539,"vw":22.645695},{"c":22.92,"h":22.9799,"l":22.68,"n":137,"o":22.73,"t":"2026-10-08T19:45:00Z","v":18129,"vw":22.81794},{"c":22.9,"h":23.1,"l":22.9,"n":12,"o":22.9,"t":"2026-10-08T20:00:00Z","v":1163,"vw":22.931097},{"c":23.25,"h":23.28,"l":22.95,"n":11,"o":22.95,"t":"2026-10-08T20:15:00Z","v":6064,"vw":23.065717},{"c":23.16,"h":23.2221,"l":23.16,"n":2,"o":23.2221,"t":"2026-10-08T20:30:00Z","v":1100,"vw":23.165645},{"c":23.15,"h":23.18,"l":23.15,"n":2,"o":23.18,"t":"2026-10-08T20:45:00Z","v":328,"vw":23.168201},{"c":23.23,"h":23.23,"l":23.07,"n":5,"o":23.15,"t":"2026-10-08T21:00:00Z","v":553,"vw":23.162681},{"c":23.19,"h":23.19,"l":23.15,"n":6,"o":23.15,"t":"2026-10-08T21:15:00Z","v":500,"vw":23.172923},{"c":23.1795,"h":23.1795,"l":23.1,"n":2,"o":23.1,"t":"2026-10-08T21:45:00Z","v":850,"vw":23.146765},{"c":23.2,"h":23.21,"l":23.13,"n":3,"o":23.13,"t":"2026-10-08T22:00:00Z","v":300,"vw":23.18},{"c":23.3,"h":23.3,"l":23.25,"n":17,"o":23.25,"t":"2026-10-08T22:30:00Z","v":802,"vw":23.283429},{"c":23.2,"h":23.22,"l":23.2,"n":4,"o":23.22,"t":"2026-10-08T23:00:00Z","v":351,"vw":23.213333},{"c":23.17,"h":23.27,"l":23.17,"n":4,"o":23.27,"t":"2026-10-08T23:15:00Z","v":1500,"vw":23.203333},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-08T23:30:00Z","v":300,"vw":23.28},{"c":23.92,"h":23.92,"l":23.6,"n":19,"o":23.8425,"t":"2026-10-09T08:00:00Z","v":1594,"vw":23.733529},{"c":23.93,"h":23.93,"l":23.93,"n":1,"o":23.93,"t":"2026-10-09T08:15:00Z","v":170,"vw":23.93},{"c":23.82,"h":23.9,"l":23.82,"n":3,"o":23.9,"t":"2026-10-09T09:00:00Z","v":414,"vw":23.83937},{"c":23.97,"h":23.97,"l":23.8,"n":10,"o":23.8,"t":"2026-10-09T09:15:00Z","v":1415,"vw":23.829868},{"c":23.74,"h":23.74,"l":23.74,"n":2,"o":23.74,"t":"2026-10-09T09:45:00Z","v":105,"vw":23.74},{"c":23.58,"h":23.58,"l":23.5356,"n":5,"o":23.56,"t":"2026-10-09T11:00:00Z","v":1301,"vw":23.544308},{"c":23.7,"h":23.7,"l":23.6,"n":3,"o":23.7,"t":"2026-10-09T11:15:00Z","v":500,"vw":23.64},{"c":23.6708,"h":23.6708,"l":23.53,"n":13,"o":23.53,"t":"2026-10-09T11:30:00Z","v":515,"vw":23.557826},{"c":23.7,"h":23.7,"l":23.69,"n":9,"o":23.69,"t":"2026-10-09T11:45:00Z","v":4459,"vw":23.699046},{"c":23.69,"h":23.69,"l":23.69,"n":2,"o":23.69,"t":"2026-10-09T12:00:00Z","v":500,"vw":23.69},{"c":23.7875,"h":23.82,"l":23.78,"n":4,"o":23.78,"t":"2026-10-09T12:15:00Z","v":1320,"vw":23.794318},{"c":23.72,"h":23.7621,"l":23.65,"n":4,"o":23.7621,"t":"2026-10-09T12:30:00Z","v":670,"vw":23.695262},{"c":23.6,"h":23.7,"l":23.6,"n":11,"o":23.685,"t":"2026-10-09T12:45:00Z","v":2796,"vw":23.62581},{"c":23.87,"h":23.89,"l":23.75,"n":5,"o":23.75,"t":"2026-10-09T13:00:00Z","v":1320,"vw":23.870769},{"c":23.6,"h":23.85,"l":23.6,"n":21,"o":23.83,"t":"2026-10-09T13:15:00Z","v":3971,"vw":23.815233},{"c":23.43,"h":23.7,"l":23.28,"n":132,"o":23.6,"t":"2026-10-09T13:30:00Z","v":17968,"vw":23.476366},{"c":23.395,"h":23.5201,"l":23.251,"n":52,"o":23.45,"t":"2026-10-09T13:45:00Z","v":19580,"vw":23.367728},{"c":23.215,"h":23.4124,"l":23.2,"n":45,"o":23.365,"t":"2026-10-09T14:00:00Z","v":9728,"vw":23.306843},{"c":23.33,"h":23.3334,"l":23.17,"n":23,"o":23.24,"t":"2026-10-09T14:15:00Z","v":4397,"vw":23.262314},{"c":23.28,"h":23.51,"l":23.27,"n":60,"o":23.27,"t":"2026-10-09T14:30:00Z","v":11354,"vw":23.341564},{"c":23.5,"h":23.525,"l":23.27,"n":60,"o":23.319,"t":"2026-10-09T14:45:00Z","v":19985,"vw":23.345713},{"c":23.47,"h":23.55,"l":23.4,"n":19,"o":23.45,"t":"2026-10-09T15:00:00Z","v":2108,"vw":23.487463},{"c":23.35,"h":23.42,"l":23.35,"n":5,"o":23.415,"t":"2026-10-09T15:15:00Z","v":1303,"vw":23.365769},{"c":23.415,"h":23.415,"l":23.37,"n":6,"o":23.37,"t":"2026-10-09T15:30:00Z","v":1409,"vw":23.394643},{"c":23.24,"h":23.32,"l":23.24,"n":23,"o":23.31,"t":"2026-10-09T15:45:00Z","v":2502,"vw":23.278278},{"c":23.25,"h":23.295,"l":23.19,"n":20,"o":23.2,"t":"2026-10-09T16:00:00Z","v":7934,"vw":23.205921},{"c":23.28,"h":23.28,"l":23.28,"n":3,"o":23.28,"t":"2026-10-09T16:15:00Z","v":143,"vw":23.28},{"c":23.23,"h":23.261,"l":23.21,"n":10,"o":23.26,"t":"2026-10-09T16:30:00Z","v":1011,"vw":23.242021},{"c":23.1801,"h":23.33,"l":23.1801,"n":17,"o":23.21,"t":"2026-10-09T16:45:00Z","v":2419,"vw":23.237568},{"c":23.2011,"h":23.27,"l":23.18,"n":41,"o":23.27,"t":"2026-10-09T17:00:00Z","v":8468,"vw":23.250552},{"c":23.23,"h":23.27,"l":23.23,"n":13,"o":23.27,"t":"2026-10-09T17:15:00Z","v":2675,"vw":23.259328},{"c":23.2025,"h":23.21,"l":23.201,"n":6,"o":23.21,"t":"2026-10-09T17:30:00Z","v":1200,"vw":23.20275},{"c":23.22,"h":23.2799,"l":23.22,"n":7,"o":23.24,"t":"2026-10-09T17:45:00Z","v":1765,"vw":23.260262},{"c":23.2101,"h":23.25,"l":23.2013,"n":6,"o":23.2327,"t":"2026-10-09T18:00:00Z","v":1000,"vw":23.22041},{"c":23.2,"h":23.21,"l":23.2,"n":16,"o":23.21,"t":"2026-10-09T18:15:00Z","v":2346,"vw":23.208378},{"c":23.1996,"h":23.2,"l":23.1996,"n":3,"o":23.2,"t":"2026-10-09T18:30:00Z","v":304,"vw":23.1998},{"c":23.16,"h":23.195,"l":23.16,"n":3,"o":23.17,"t":"2026-10-09T18:45:00Z","v":900,"vw":23.17},{"c":23.17,"h":23.19,"l":23.17,"n":9,"o":23.19,"t":"2026-10-09T19:00:00Z","v":847,"vw":23.187534},{"c":23.24,"h":23.25,"l":23.18,"n":12,"o":23.2,"t":"2026-10-09T19:15:00Z","v":1738,"vw":23.221616},{"c":23.075,"h":23.24,"l":23.075,"n":40,"o":23.23,"t":"2026-10-09T19:30:00Z","v":11075,"vw":23.143869},{"c":23.09,"h":23.1199,"l":23.0293,"n":54,"o":23.11,"t":"2026-10-09T19:45:00Z","v":11502,"vw":23.076447},{"c":23.1,"h":23.1,"l":23.1,"n":4,"o":23.1,"t":"2026-10-09T20:00:00Z","v":209,"vw":23.1},{"c":23.19,"h":23.19,"l":23.19,"n":1,"o":23.19,"t":"2026-10-09T20:15:00Z","v":110,"vw":23.19},{"c":23.26,"h":23.26,"l":23.26,"n":2,"o":23.26,"t":"2026-10-09T21:00:00Z","v":905,"vw":23.26},{"c":23.3697,"h":23.3697,"l":23.3697,"n":1,"o":23.3697,"t":"2026-10-09T21:45:00Z","v":107,"vw":23.3697},{"c":23.21,"h":23.21,"l":23.21,"n":1,"o":23.21,"t":"2026-10-09T23:15:00Z","v":194,"vw":23.21},{"c":23.2,"h":23.2,"l":23.2,"n":2,"o":23.2,"t":"2026-10-09T23:45:00Z","v":105,"vw":23.2},{"c":23.2,"h":23.35,"l":23.2,"n":20,"o":23.2,"t":"2026-10-12T08:00:00Z","v":2298,"vw":23.331743},{"c":23.23,"h":23.23,"l":23.23,"n":1,"o":23.23,"t":"2026-10-12T08:15:00Z","v":150,"vw":23.23},{"c":22.95,"h":23,"l":22.95,"n":20,"o":23,"t":"2026-10-12T08:30:00Z","v":1930,"vw":22.985108},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-12T09:15:00Z","v":250,"vw":22.7},{"c":22.77,"h":22.77,"l":22.77,"n":1,"o":22.77,"t":"2026-10-12T10:00:00Z","v":100,"vw":22.77},{"c":22.91,"h":22.91,"l":22.91,"n":1,"o":22.91,"t":"2026-10-12T10:30:00Z","v":277,"vw":22.91},{"c":22.86,"h":23.06,"l":22.86,"n":9,"o":23.06,"t":"2026-10-12T11:00:00Z","v":530,"vw":22.974286},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-10-12T11:15:00Z","v":100,"vw":22.86},{"c":22.8,"h":22.8,"l":22.76,"n":4,"o":22.76,"t":"2026-10-12T11:30:00Z","v":1225,"vw":22.794783},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-12T11:45:00Z","v":200,"vw":22.8},{"c":22.71,"h":22.87,"l":22.71,"n":27,"o":22.7363,"t":"2026-10-12T12:00:00Z","v":7200,"vw":22.855145},{"c":22.88,"h":22.88,"l":22.87,"n":27,"o":22.87,"t":"2026-10-12T12:15:00Z","v":7000,"vw":22.872765},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-10-12T12:30:00Z","v":100,"vw":22.73},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-12T12:45:00Z","v":100,"vw":23},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-10-12T13:00:00Z","v":100,"vw":22.86},{"c":22.7,"h":22.71,"l":22.7,"n":17,"o":22.71,"t":"2026-10-12T13:15:00Z","v":4556,"vw":22.700667},{"c":22.775,"h":22.95,"l":22.53,"n":100,"o":22.72,"t":"2026-10-12T13:30:00Z","v":24147,"vw":22.724783},{"c":22.8394,"h":22.96,"l":22.77,"n":75,"o":22.86,"t":"2026-10-12T13:45:00Z","v":13763,"vw":22.842636},{"c":22.53,"h":22.81,"l":22.4,"n":89,"o":22.81,"t":"2026-10-12T14:00:00Z","v":7772,"vw":22.639565},{"c":22.41,"h":22.58,"l":22.4,"n":55,"o":22.58,"t":"2026-10-12T14:15:00Z","v":5315,"vw":22.4794},{"c":22.47,"h":22.47,"l":22.29,"n":83,"o":22.36,"t":"2026-10-12T14:30:00Z","v":8414,"vw":22.37397},{"c":22.5,"h":22.5,"l":22.4288,"n":13,"o":22.4923,"t":"2026-10-12T14:45:00Z","v":3085,"vw":22.453114},{"c":22.375,"h":22.47,"l":22.375,"n":23,"o":22.47,"t":"2026-10-12T15:00:00Z","v":1902,"vw":22.406006},{"c":22.43,"h":22.43,"l":22.39,"n":6,"o":22.4063,"t":"2026-10-12T15:15:00Z","v":991,"vw":22.413626},{"c":22.49,"h":22.51,"l":22.4026,"n":9,"o":22.4026,"t":"2026-10-12T15:30:00Z","v":699,"vw":22.473477},{"c":22.62,"h":22.62,"l":22.555,"n":25,"o":22.555,"t":"2026-10-12T15:45:00Z","v":10785,"vw":22.570399},{"c":22.53,"h":22.545,"l":22.525,"n":8,"o":22.525,"t":"2026-10-12T16:00:00Z","v":596,"vw":22.535403},{"c":22.485,"h":22.5364,"l":22.48,"n":10,"o":22.5364,"t":"2026-10-12T16:15:00Z","v":2094,"vw":22.51095},{"c":22.52,"h":22.57,"l":22.52,"n":9,"o":22.57,"t":"2026-10-12T16:30:00Z","v":1047,"vw":22.552474},{"c":22.43,"h":22.43,"l":22.385,"n":5,"o":22.385,"t":"2026-10-12T16:45:00Z","v":2214,"vw":22.387851},{"c":22.52,"h":22.54,"l":22.4,"n":22,"o":22.4,"t":"2026-10-12T17:00:00Z","v":4760,"vw":22.463654},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-12T17:30:00Z","v":200,"vw":22.4},{"c":22.35,"h":22.35,"l":22.35,"n":3,"o":22.35,"t":"2026-10-12T17:45:00Z","v":206,"vw":22.35},{"c":22.275,"h":22.36,"l":22.275,"n":12,"o":22.36,"t":"2026-10-12T18:00:00Z","v":1403,"vw":22.307661},{"c":22.25,"h":22.28,"l":22.215,"n":27,"o":22.28,"t":"2026-10-12T18:15:00Z","v":4187,"vw":22.232985},{"c":22.33,"h":22.33,"l":22.25,"n":3,"o":22.25,"t":"2026-10-12T18:30:00Z","v":550,"vw":22.300864},{"c":22.28,"h":22.32,"l":22.26,"n":6,"o":22.32,"t":"2026-10-12T18:45:00Z","v":635,"vw":22.295076},{"c":22.2,"h":22.31,"l":22.2,"n":21,"o":22.31,"t":"2026-10-12T19:00:00Z","v":6629,"vw":22.237868},{"c":22.2,"h":22.2,"l":22.17,"n":17,"o":22.2,"t":"2026-10-12T19:15:00Z","v":836,"vw":22.191048},{"c":22.2717,"h":22.33,"l":22.27,"n":36,"o":22.33,"t":"2026-10-12T19:30:00Z","v":8068,"vw":22.280607},{"c":22.22,"h":22.31,"l":22.21,"n":38,"o":22.26,"t":"2026-10-12T19:45:00Z","v":9515,"vw":22.250217},{"c":22.25,"h":22.26,"l":22.25,"n":7,"o":22.26,"t":"2026-10-12T20:00:00Z","v":903,"vw":22.254444},{"c":22.24,"h":22.25,"l":22.24,"n":2,"o":22.25,"t":"2026-10-12T21:45:00Z","v":200,"vw":22.245},{"c":22.2592,"h":22.2592,"l":22.2592,"n":1,"o":22.2592,"t":"2026-10-12T22:45:00Z","v":200,"vw":22.2592},{"c":22.15,"h":22.15,"l":22.15,"n":2,"o":22.15,"t":"2026-10-12T23:00:00Z","v":101,"vw":22.15},{"c":22.09,"h":22.09,"l":22.09,"n":1,"o":22.09,"t":"2026-10-12T23:45:00Z","v":100,"vw":22.09},{"c":21.69,"h":21.8,"l":21.69,"n":22,"o":21.79,"t":"2026-10-13T08:00:00Z","v":2642,"vw":21.753005},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-13T08:15:00Z","v":200,"vw":21.8},{"c":21.8,"h":21.84,"l":21.8,"n":4,"o":21.84,"t":"2026-10-13T09:30:00Z","v":381,"vw":21.811429},{"c":21.59,"h":21.815,"l":21.59,"n":10,"o":21.815,"t":"2026-10-13T11:00:00Z","v":731,"vw":21.639724},{"c":21.56,"h":21.5627,"l":21.56,"n":3,"o":21.5627,"t":"2026-10-13T11:15:00Z","v":650,"vw":21.56225},{"c":21.43,"h":21.52,"l":21.43,"n":17,"o":21.52,"t":"2026-10-13T11:30:00Z","v":921,"vw":21.453776},{"c":21.55,"h":21.65,"l":21.55,"n":4,"o":21.65,"t":"2026-10-13T11:45:00Z","v":4135,"vw":21.563543},{"c":21.7,"h":21.7,"l":21.54,"n":22,"o":21.55,"t":"2026-10-13T12:00:00Z","v":6260,"vw":21.556014},{"c":21.65,"h":21.66,"l":21.65,"n":7,"o":21.66,"t":"2026-10-13T12:15:00Z","v":3190,"vw":21.652351},{"c":21.81,"h":21.81,"l":21.81,"n":1,"o":21.81,"t":"2026-10-13T12:30:00Z","v":100,"vw":21.81},{"c":21.54,"h":21.55,"l":21.54,"n":3,"o":21.55,"t":"2026-10-13T12:45:00Z","v":690,"vw":21.545},{"c":21.66,"h":21.66,"l":21.54,"n":7,"o":21.54,"t":"2026-10-13T13:00:00Z","v":1750,"vw":21.585},{"c":21.7,"h":21.7,"l":21.54,"n":12,"o":21.54,"t":"2026-10-13T13:15:00Z","v":3016,"vw":21.642053},{"c":22.12,"h":22.12,"l":21.4,"n":128,"o":21.52,"t":"2026-10-13T13:30:00Z","v":14026,"vw":21.630067},{"c":22.07,"h":22.35,"l":22,"n":66,"o":22.33,"t":"2026-10-13T13:45:00Z","v":13566,"vw":22.112108},{"c":22.395,"h":22.4599,"l":22.2,"n":18,"o":22.2,"t":"2026-10-13T14:00:00Z","v":5567,"vw":22.423249},{"c":22.355,"h":22.42,"l":22.2921,"n":30,"o":22.42,"t":"2026-10-13T14:15:00Z","v":3801,"vw":22.365472},{"c":22.36,"h":22.378,"l":22.27,"n":30,"o":22.335,"t":"2026-10-13T14:30:00Z","v":1884,"vw":22.344832},{"c":22.23,"h":22.33,"l":22.22,"n":20,"o":22.33,"t":"2026-10-13T14:45:00Z","v":3898,"vw":22.234792},{"c":22.1,"h":22.14,"l":22.092,"n":7,"o":22.14,"t":"2026-10-13T15:00:00Z","v":727,"vw":22.108341},{"c":21.96,"h":22.04,"l":21.96,"n":16,"o":22.04,"t":"2026-10-13T15:15:00Z","v":3252,"vw":21.985535},{"c":22.01,"h":22.04,"l":21.9701,"n":38,"o":21.9701,"t":"2026-10-13T15:30:00Z","v":11798,"vw":22.003381},{"c":22.19,"h":22.2,"l":22.125,"n":6,"o":22.13,"t":"2026-10-13T15:45:00Z","v":1356,"vw":22.163083},{"c":22.24,"h":22.25,"l":22.24,"n":5,"o":22.25,"t":"2026-10-13T16:00:00Z","v":433,"vw":22.242358},{"c":22.35,"h":22.375,"l":22.35,"n":10,"o":22.35,"t":"2026-10-13T16:15:00Z","v":844,"vw":22.356208},{"c":22.35,"h":22.52,"l":22.35,"n":28,"o":22.48,"t":"2026-10-13T16:30:00Z","v":6049,"vw":22.477659},{"c":22.39,"h":22.39,"l":22.34,"n":35,"o":22.38,"t":"2026-10-13T16:45:00Z","v":4425,"vw":22.355924},{"c":22.3,"h":22.32,"l":22.2553,"n":26,"o":22.28,"t":"2026-10-13T17:00:00Z","v":8025,"vw":22.272816},{"c":22.305,"h":22.35,"l":22.3,"n":5,"o":22.35,"t":"2026-10-13T17:15:00Z","v":2200,"vw":22.320454},{"c":22.36,"h":22.36,"l":22.29,"n":8,"o":22.29,"t":"2026-10-13T17:30:00Z","v":2619,"vw":22.342},{"c":22.39,"h":22.39,"l":22.31,"n":15,"o":22.34,"t":"2026-10-13T17:45:00Z","v":6060,"vw":22.361749},{"c":22.45,"h":22.45,"l":22.37,"n":47,"o":22.3799,"t":"2026-10-13T18:00:00Z","v":8522,"vw":22.388958},{"c":22.64,"h":22.64,"l":22.48,"n":12,"o":22.48,"t":"2026-10-13T18:15:00Z","v":1920,"vw":22.520378},{"c":22.61,"h":22.6426,"l":22.61,"n":12,"o":22.6426,"t":"2026-10-13T18:30:00Z","v":1804,"vw":22.635569},{"c":22.5,"h":22.5,"l":22.385,"n":22,"o":22.385,"t":"2026-10-13T18:45:00Z","v":6113,"vw":22.494146},{"c":22.58,"h":22.59,"l":22.506,"n":16,"o":22.51,"t":"2026-10-13T19:00:00Z","v":2888,"vw":22.528683},{"c":22.66,"h":22.665,"l":22.6,"n":10,"o":22.6,"t":"2026-10-13T19:15:00Z","v":1265,"vw":22.645578},{"c":22.615,"h":22.7,"l":22.615,"n":94,"o":22.68,"t":"2026-10-13T19:30:00Z","v":32984,"vw":22.653745},{"c":22.52,"h":22.6649,"l":22.52,"n":51,"o":22.66,"t":"2026-10-13T19:45:00Z","v":6507,"vw":22.594705},{"c":22.66,"h":22.66,"l":22.52,"n":12,"o":22.52,"t":"2026-10-13T20:00:00Z","v":1367,"vw":22.63267},{"c":22.6,"h":22.6,"l":22.59,"n":7,"o":22.59,"t":"2026-10-13T20:30:00Z","v":1226,"vw":22.590833},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-10-13T21:00:00Z","v":1500,"vw":22.46},{"c":22.66,"h":22.66,"l":22.66,"n":1,"o":22.66,"t":"2026-10-13T21:30:00Z","v":100,"vw":22.66},{"c":22.55,"h":22.55,"l":22.55,"n":1,"o":22.55,"t":"2026-10-13T23:45:00Z","v":160,"vw":22.55},{"c":22.52,"h":22.53,"l":22.29,"n":15,"o":22.29,"t":"2026-10-14T08:00:00Z","v":1682,"vw":22.361861},{"c":22.53,"h":22.53,"l":22.53,"n":4,"o":22.53,"t":"2026-10-14T08:30:00Z","v":336,"vw":22.53},{"c":22.24,"h":22.24,"l":22.24,"n":1,"o":22.24,"t":"2026-10-14T11:00:00Z","v":100,"vw":22.24},{"c":22.19,"h":22.19,"l":22.19,"n":1,"o":22.19,"t":"2026-10-14T11:30:00Z","v":1000,"vw":22.19},{"c":22.58,"h":22.58,"l":22.58,"n":1,"o":22.58,"t":"2026-10-14T12:15:00Z","v":250,"vw":22.58},{"c":22.07,"h":22.1628,"l":22.02,"n":8,"o":22.15,"t":"2026-10-14T12:30:00Z","v":1453,"vw":22.094231},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-14T12:45:00Z","v":400,"vw":22},{"c":21.9955,"h":22.01,"l":21.951,"n":5,"o":21.951,"t":"2026-10-14T13:00:00Z","v":1300,"vw":21.983885},{"c":21.93,"h":21.9697,"l":21.9,"n":19,"o":21.9697,"t":"2026-10-14T13:15:00Z","v":1595,"vw":21.928014},{"c":21.69,"h":22.07,"l":21.35,"n":290,"o":21.96,"t":"2026-10-14T13:30:00Z","v":27658,"vw":21.632689},{"c":21.445,"h":21.91,"l":21.445,"n":54,"o":21.7353,"t":"2026-10-14T13:45:00Z","v":3816,"vw":21.727946},{"c":21.7,"h":21.8,"l":21.5,"n":29,"o":21.5,"t":"2026-10-14T14:00:00Z","v":3307,"vw":21.672299},{"c":21.86,"h":21.8888,"l":21.71,"n":97,"o":21.72,"t":"2026-10-14T14:15:00Z","v":27766,"vw":21.770129},{"c":21.76,"h":21.76,"l":21.67,"n":24,"o":21.7,"t":"2026-10-14T14:30:00Z","v":2097,"vw":21.713935},{"c":21.8,"h":21.8,"l":21.75,"n":12,"o":21.77,"t":"2026-10-14T14:45:00Z","v":2586,"vw":21.774732},{"c":21.6,"h":21.785,"l":21.59,"n":21,"o":21.785,"t":"2026-10-14T15:00:00Z","v":1500,"vw":21.664292},{"c":21.5,"h":21.55,"l":21.5,"n":44,"o":21.52,"t":"2026-10-14T15:15:00Z","v":4045,"vw":21.533815},{"c":21.2994,"h":21.48,"l":21.24,"n":81,"o":21.47,"t":"2026-10-14T15:30:00Z","v":9070,"vw":21.330425},{"c":21.34,"h":21.385,"l":21.2307,"n":37,"o":21.3,"t":"2026-10-14T15:45:00Z","v":3225,"vw":21.324321},{"c":21.25,"h":21.46,"l":21.25,"n":14,"o":21.33,"t":"2026-10-14T16:00:00Z","v":1511,"vw":21.371072},{"c":21.2263,"h":21.33,"l":21.18,"n":52,"o":21.25,"t":"2026-10-14T16:15:00Z","v":4569,"vw":21.249939},{"c":21.33,"h":21.35,"l":21.14,"n":49,"o":21.21,"t":"2026-10-14T16:30:00Z","v":2955,"vw":21.264308},{"c":21.32,"h":21.38,"l":21.3005,"n":10,"o":21.3792,"t":"2026-10-14T16:45:00Z","v":3485,"vw":21.365692},{"c":21.25,"h":21.33,"l":21.25,"n":5,"o":21.33,"t":"2026-10-14T17:00:00Z","v":240,"vw":21.29},{"c":21.15,"h":21.22,"l":21.15,"n":33,"o":21.2,"t":"2026-10-14T17:15:00Z","v":908,"vw":21.189091},{"c":21.14,"h":21.14,"l":21.08,"n":42,"o":21.1,"t":"2026-10-14T17:30:00Z","v":1911,"vw":21.105239},{"c":21.01,"h":21.08,"l":21.01,"n":31,"o":21.08,"t":"2026-10-14T17:45:00Z","v":1464,"vw":21.028542},{"c":21.03,"h":21.0699,"l":20.93,"n":124,"o":21.0699,"t":"2026-10-14T18:00:00Z","v":9228,"vw":20.999091},{"c":20.9456,"h":21.07,"l":20.9456,"n":11,"o":21.07,"t":"2026-10-14T18:15:00Z","v":2028,"vw":21.037374},{"c":20.8874,"h":20.993,"l":20.88,"n":22,"o":20.993,"t":"2026-10-14T18:30:00Z","v":2261,"vw":20.96633},{"c":20.91,"h":20.94,"l":20.86,"n":27,"o":20.86,"t":"2026-10-14T18:45:00Z","v":6857,"vw":20.913645},{"c":20.85,"h":20.85,"l":20.76,"n":40,"o":20.84,"t":"2026-10-14T19:00:00Z","v":2944,"vw":20.82383},{"c":21.03,"h":21.03,"l":20.96,"n":27,"o":20.98,"t":"2026-10-14T19:15:00Z","v":2154,"vw":21.001143},{"c":21.11,"h":21.189,"l":21.04,"n":19,"o":21.04,"t":"2026-10-14T19:30:00Z","v":2650,"vw":21.108949},{"c":21.11,"h":21.21,"l":21.06,"n":54,"o":21.1329,"t":"2026-10-14T19:45:00Z","v":5708,"vw":21.110046},{"c":21.24,"h":21.24,"l":21.24,"n":1,"o":21.24,"t":"2026-10-14T20:00:00Z","v":100,"vw":21.24},{"c":21.208,"h":21.208,"l":21.208,"n":1,"o":21.208,"t":"2026-10-14T20:15:00Z","v":250,"vw":21.208},{"c":21.01,"h":21.099,"l":21.01,"n":3,"o":21.09,"t":"2026-10-14T21:00:00Z","v":750,"vw":21.065733},{"c":21,"h":21,"l":21,"n":6,"o":21,"t":"2026-10-14T21:30:00Z","v":751,"vw":21},{"c":21.08,"h":21.09,"l":21,"n":18,"o":21,"t":"2026-10-14T21:45:00Z","v":3032,"vw":21.016547},{"c":20.81,"h":20.9,"l":20.81,"n":6,"o":20.9,"t":"2026-10-14T22:00:00Z","v":680,"vw":20.835559},{"c":20.81,"h":20.81,"l":20.81,"n":3,"o":20.81,"t":"2026-10-14T22:15:00Z","v":403,"vw":20.81},{"c":20.6424,"h":20.6424,"l":20.6424,"n":1,"o":20.6424,"t":"2026-10-14T22:30:00Z","v":1000,"vw":20.6424},{"c":20.68,"h":20.71,"l":20.6419,"n":23,"o":20.6419,"t":"2026-10-14T22:45:00Z","v":2234,"vw":20.699534},{"c":20.73,"h":20.73,"l":20.7,"n":4,"o":20.7,"t":"2026-10-14T23:00:00Z","v":275,"vw":20.712},{"c":20.62,"h":20.6524,"l":20.62,"n":7,"o":20.6524,"t":"2026-10-14T23:15:00Z","v":955,"vw":20.641882},{"c":20.6,"h":20.6,"l":20.6,"n":3,"o":20.6,"t":"2026-10-14T23:30:00Z","v":4019,"vw":20.6},{"c":20.6,"h":20.65,"l":20.58,"n":17,"o":20.6075,"t":"2026-10-14T23:45:00Z","v":1191,"vw":20.602338},{"c":20.48,"h":20.88,"l":20.36,"n":46,"o":20.43,"t":"2026-10-15T08:00:00Z","v":6347,"vw":20.602558},{"c":20.44,"h":20.44,"l":20.44,"n":1,"o":20.44,"t":"2026-10-15T08:15:00Z","v":280,"vw":20.44},{"c":20.47,"h":20.47,"l":20.47,"n":4,"o":20.47,"t":"2026-10-15T09:30:00Z","v":425,"vw":20.47},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-15T10:15:00Z","v":1000,"vw":20.3},{"c":20.3,"h":20.31,"l":20.3,"n":3,"o":20.31,"t":"2026-10-15T10:45:00Z","v":220,"vw":20.305},{"c":20.1973,"h":20.25,"l":20.1973,"n":12,"o":20.25,"t":"2026-10-15T11:00:00Z","v":1260,"vw":20.219216},{"c":20.26,"h":20.35,"l":20.26,"n":3,"o":20.35,"t":"2026-10-15T11:15:00Z","v":888,"vw":20.271858},{"c":20.4696,"h":20.4696,"l":20.4696,"n":1,"o":20.4696,"t":"2026-10-15T11:30:00Z","v":200,"vw":20.4696},{"c":20.44,"h":20.44,"l":20.44,"n":17,"o":20.44,"t":"2026-10-15T12:00:00Z","v":3578,"vw":20.44},{"c":20.5098,"h":20.5098,"l":20.4,"n":10,"o":20.43,"t":"2026-10-15T12:15:00Z","v":1921,"vw":20.418518},{"c":20.1,"h":20.4,"l":20.1,"n":13,"o":20.4,"t":"2026-10-15T12:30:00Z","v":1530,"vw":20.159285},{"c":20.36,"h":20.36,"l":20.36,"n":3,"o":20.36,"t":"2026-10-15T12:45:00Z","v":505,"vw":20.36},{"c":20.24,"h":20.32,"l":20.24,"n":18,"o":20.3,"t":"2026-10-15T13:00:00Z","v":3316,"vw":20.285472},{"c":20.2,"h":20.3,"l":20.2,"n":13,"o":20.3,"t":"2026-10-15T13:15:00Z","v":624,"vw":20.222},{"c":20.25,"h":20.37,"l":19.88,"n":520,"o":20.05,"t":"2026-10-15T13:30:00Z","v":145161,"vw":20.100947},{"c":19.85,"h":20.08,"l":19.71,"n":139,"o":20.08,"t":"2026-10-15T13:45:00Z","v":19139,"vw":19.967986},{"c":20.11,"h":20.195,"l":19.93,"n":115,"o":19.93,"t":"2026-10-15T14:00:00Z","v":9976,"vw":20.038769},{"c":20.38,"h":20.4,"l":20.115,"n":102,"o":20.1602,"t":"2026-10-15T14:15:00Z","v":31233,"vw":20.340396},{"c":20.62,"h":20.62,"l":20.3,"n":166,"o":20.3858,"t":"2026-10-15T14:30:00Z","v":32800,"vw":20.495777},{"c":20.44,"h":20.57,"l":20.4,"n":43,"o":20.51,"t":"2026-10-15T14:45:00Z","v":2645,"vw":20.467895},{"c":20.4609,"h":20.55,"l":20.363,"n":36,"o":20.46,"t":"2026-10-15T15:00:00Z","v":4633,"vw":20.440028},{"c":20.44,"h":20.55,"l":20.4154,"n":51,"o":20.52,"t":"2026-10-15T15:15:00Z","v":8659,"vw":20.473662},{"c":20.3513,"h":20.43,"l":20.35,"n":146,"o":20.43,"t":"2026-10-15T15:30:00Z","v":52939,"vw":20.370642},{"c":20.3701,"h":20.39,"l":20.31,"n":183,"o":20.35,"t":"2026-10-15T15:45:00Z","v":42205,"vw":20.381853},{"c":20.25,"h":20.43,"l":20.25,"n":35,"o":20.385,"t":"2026-10-15T16:00:00Z","v":2622,"vw":20.359166},{"c":20.08,"h":20.21,"l":20.08,"n":35,"o":20.21,"t":"2026-10-15T16:15:00Z","v":2188,"vw":20.159586},{"c":20.11,"h":20.19,"l":20.05,"n":22,"o":20.05,"t":"2026-10-15T16:30:00Z","v":2461,"vw":20.118222},{"c":20.24,"h":20.24,"l":20.09,"n":13,"o":20.12,"t":"2026-10-15T16:45:00Z","v":1996,"vw":20.160452},{"c":20.275,"h":20.275,"l":20.23,"n":7,"o":20.23,"t":"2026-10-15T17:00:00Z","v":801,"vw":20.2675},{"c":20.335,"h":20.335,"l":20.3,"n":21,"o":20.315,"t":"2026-10-15T17:15:00Z","v":2481,"vw":20.31619},{"c":20.35,"h":20.42,"l":20.33,"n":28,"o":20.33,"t":"2026-10-15T17:30:00Z","v":11404,"vw":20.386871},{"c":20.255,"h":20.33,"l":20.24,"n":23,"o":20.33,"t":"2026-10-15T17:45:00Z","v":2458,"vw":20.257619},{"c":20.11,"h":20.225,"l":20.11,"n":25,"o":20.225,"t":"2026-10-15T18:00:00Z","v":1644,"vw":20.160919},{"c":20.05,"h":20.115,"l":20.05,"n":23,"o":20.115,"t":"2026-10-15T18:15:00Z","v":8121,"vw":20.100772},{"c":20.165,"h":20.2,"l":20.15,"n":7,"o":20.15,"t":"2026-10-15T18:30:00Z","v":1253,"vw":20.179583},{"c":20.37,"h":20.3862,"l":20.185,"n":15,"o":20.22,"t":"2026-10-15T18:45:00Z","v":1046,"vw":20.329123},{"c":20.735,"h":20.76,"l":20.55,"n":29,"o":20.55,"t":"2026-10-15T19:00:00Z","v":2052,"vw":20.650705},{"c":20.8,"h":20.849,"l":20.77,"n":60,"o":20.77,"t":"2026-10-15T19:15:00Z","v":4954,"vw":20.804522},{"c":20.855,"h":20.88,"l":20.75,"n":38,"o":20.75,"t":"2026-10-15T19:30:00Z","v":38994,"vw":20.774431},{"c":20.895,"h":20.9,"l":20.785,"n":83,"o":20.84,"t":"2026-10-15T19:45:00Z","v":14503,"vw":20.866841},{"c":20.82,"h":20.82,"l":20.82,"n":4,"o":20.82,"t":"2026-10-15T20:00:00Z","v":338,"vw":20.82},{"c":20.83,"h":20.83,"l":20.83,"n":1,"o":20.83,"t":"2026-10-15T20:15:00Z","v":100,"vw":20.83},{"c":20.7522,"h":20.99,"l":20.74,"n":39,"o":20.99,"t":"2026-10-15T20:45:00Z","v":6312,"vw":20.800109},{"c":20.4456,"h":20.57,"l":20.4456,"n":11,"o":20.57,"t":"2026-10-15T21:00:00Z","v":1620,"vw":20.553265},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-15T22:00:00Z","v":150,"vw":21},{"c":20.7495,"h":20.7495,"l":20.7495,"n":1,"o":20.7495,"t":"2026-10-15T23:00:00Z","v":100,"vw":20.7495},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-10-15T23:30:00Z","v":120,"vw":20.6},{"c":20.63,"h":20.63,"l":20.63,"n":6,"o":20.63,"t":"2026-10-15T23:45:00Z","v":605,"vw":20.63},{"c":20.85,"h":20.85,"l":20.85,"n":2,"o":20.85,"t":"2026-10-16T08:00:00Z","v":170,"vw":20.85},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-16T09:15:00Z","v":300,"vw":20.75},{"c":20.5449,"h":20.5449,"l":20.5449,"n":1,"o":20.5449,"t":"2026-10-16T11:00:00Z","v":100,"vw":20.5449},{"c":20.5486,"h":20.5486,"l":20.5486,"n":1,"o":20.5486,"t":"2026-10-16T11:30:00Z","v":100,"vw":20.5486},{"c":20.58,"h":20.58,"l":20.55,"n":3,"o":20.55,"t":"2026-10-16T11:45:00Z","v":201,"vw":20.565},{"c":20.5248,"h":20.5248,"l":20.5248,"n":1,"o":20.5248,"t":"2026-10-16T12:00:00Z","v":100,"vw":20.5248},{"c":20.49,"h":20.5,"l":20.44,"n":11,"o":20.5,"t":"2026-10-16T12:45:00Z","v":1420,"vw":20.475769},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-16T13:00:00Z","v":100,"vw":20.15},{"c":20.15,"h":20.5,"l":20.15,"n":23,"o":20.5,"t":"2026-10-16T13:15:00Z","v":6115,"vw":20.17874},{"c":20.1999,"h":20.238,"l":19.8801,"n":140,"o":20.23,"t":"2026-10-16T13:30:00Z","v":14677,"vw":20.040669},{"c":20.09,"h":20.22,"l":19.94,"n":60,"o":20.2,"t":"2026-10-16T13:45:00Z","v":7391,"vw":20.054165},{"c":20.1294,"h":20.2,"l":20.085,"n":24,"o":20.175,"t":"2026-10-16T14:00:00Z","v":1803,"vw":20.139588},{"c":19.9927,"h":20.07,"l":19.9927,"n":19,"o":20.07,"t":"2026-10-16T14:15:00Z","v":2551,"vw":20.011767},{"c":20.235,"h":20.235,"l":20.03,"n":15,"o":20.03,"t":"2026-10-16T14:30:00Z","v":2271,"vw":20.108507},{"c":20.1637,"h":20.25,"l":20.11,"n":13,"o":20.218,"t":"2026-10-16T14:45:00Z","v":937,"vw":20.181538},{"c":19.92,"h":20.05,"l":19.85,"n":118,"o":20.05,"t":"2026-10-16T15:00:00Z","v":8066,"vw":19.925402},{"c":19.77,"h":19.89,"l":19.65,"n":105,"o":19.89,"t":"2026-10-16T15:15:00Z","v":7294,"vw":19.777154},{"c":19.84,"h":19.84,"l":19.8,"n":17,"o":19.8,"t":"2026-10-16T15:30:00Z","v":1827,"vw":19.824471},{"c":19.75,"h":19.8,"l":19.735,"n":59,"o":19.8,"t":"2026-10-16T15:45:00Z","v":4046,"vw":19.765237},{"c":19.59,"h":19.71,"l":19.55,"n":94,"o":19.71,"t":"2026-10-16T16:00:00Z","v":21748,"vw":19.624453},{"c":19.59,"h":19.69,"l":19.59,"n":35,"o":19.67,"t":"2026-10-16T16:15:00Z","v":5572,"vw":19.657553},{"c":19.56,"h":19.64,"l":19.54,"n":45,"o":19.58,"t":"2026-10-16T16:30:00Z","v":5630,"vw":19.594914},{"c":19.6,"h":19.615,"l":19.53,"n":17,"o":19.57,"t":"2026-10-16T16:45:00Z","v":1080,"vw":19.568889},{"c":19.49,"h":19.54,"l":19.475,"n":74,"o":19.54,"t":"2026-10-16T17:00:00Z","v":7584,"vw":19.507427},{"c":19.405,"h":19.48,"l":19.3252,"n":68,"o":19.48,"t":"2026-10-16T17:15:00Z","v":12153,"vw":19.365968},{"c":19.53,"h":19.53,"l":19.43,"n":26,"o":19.44,"t":"2026-10-16T17:30:00Z","v":3551,"vw":19.467241},{"c":19.3652,"h":19.46,"l":19.365,"n":32,"o":19.46,"t":"2026-10-16T17:45:00Z","v":2360,"vw":19.405005},{"c":19.19,"h":19.35,"l":19.19,"n":70,"o":19.35,"t":"2026-10-16T18:00:00Z","v":4392,"vw":19.261565},{"c":19.23,"h":19.25,"l":19.18,"n":31,"o":19.2,"t":"2026-10-16T18:15:00Z","v":4425,"vw":19.203639},{"c":19.25,"h":19.27,"l":19.2,"n":14,"o":19.21,"t":"2026-10-16T18:30:00Z","v":1909,"vw":19.229716},{"c":19.13,"h":19.25,"l":19.11,"n":97,"o":19.25,"t":"2026-10-16T18:45:00Z","v":38130,"vw":19.137522},{"c":19.24,"h":19.24,"l":19.09,"n":160,"o":19.1248,"t":"2026-10-16T19:00:00Z","v":82209,"vw":19.13372},{"c":19.215,"h":19.2722,"l":19.185,"n":37,"o":19.245,"t":"2026-10-16T19:15:00Z","v":1912,"vw":19.239574},{"c":19.04,"h":19.22,"l":19.04,"n":66,"o":19.22,"t":"2026-10-16T19:30:00Z","v":9508,"vw":19.08593},{"c":18.975,"h":19.1499,"l":18.975,"n":174,"o":19.08,"t":"2026-10-16T19:45:00Z","v":17905,"vw":19.040534},{"c":19.12,"h":19.12,"l":18.8,"n":56,"o":19.01,"t":"2026-10-16T20:00:00Z","v":30927,"vw":18.893796},{"c":19.0933,"h":19.0933,"l":19.0933,"n":1,"o":19.0933,"t":"2026-10-16T20:15:00Z","v":100,"vw":19.0933},{"c":19.17,"h":19.17,"l":19.15,"n":5,"o":19.15,"t":"2026-10-16T20:45:00Z","v":605,"vw":19.16},{"c":19.031,"h":19.031,"l":19.031,"n":1,"o":19.031,"t":"2026-10-16T21:00:00Z","v":150,"vw":19.031},{"c":19.1,"h":19.1,"l":19.03,"n":10,"o":19.07,"t":"2026-10-16T21:15:00Z","v":1101,"vw":19.063022},{"c":19.07,"h":19.11,"l":19.05,"n":67,"o":19.07,"t":"2026-10-16T21:45:00Z","v":6196,"vw":19.077433},{"c":19.02,"h":19.02,"l":19.02,"n":5,"o":19.02,"t":"2026-10-16T22:15:00Z","v":515,"vw":19.02},{"c":19.0248,"h":19.0248,"l":19.0248,"n":1,"o":19.0248,"t":"2026-10-16T22:30:00Z","v":500,"vw":19.0248},{"c":19,"h":19,"l":19,"n":12,"o":19,"t":"2026-10-16T22:45:00Z","v":336,"vw":19},{"c":19.05,"h":19.05,"l":19.05,"n":5,"o":19.05,"t":"2026-10-16T23:45:00Z","v":300,"vw":19.05},{"c":19.8,"h":19.9,"l":19.8,"n":20,"o":19.9,"t":"2026-10-19T08:00:00Z","v":2323,"vw":19.859327},{"c":19.77,"h":19.77,"l":19.76,"n":3,"o":19.76,"t":"2026-10-19T08:15:00Z","v":550,"vw":19.766364},{"c":19.96,"h":19.96,"l":19.96,"n":1,"o":19.96,"t":"2026-10-19T08:45:00Z","v":500,"vw":19.96},{"c":19.97,"h":19.97,"l":19.96,"n":4,"o":19.96,"t":"2026-10-19T09:30:00Z","v":800,"vw":19.96875},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-19T09:45:00Z","v":100,"vw":19.97},{"c":20.02,"h":20.04,"l":20.02,"n":4,"o":20.04,"t":"2026-10-19T10:15:00Z","v":500,"vw":20.024},{"c":19.99,"h":20.0784,"l":19.9215,"n":10,"o":19.9709,"t":"2026-10-19T11:00:00Z","v":3430,"vw":19.974963},{"c":20.01,"h":20.01,"l":19.97,"n":4,"o":19.97,"t":"2026-10-19T11:15:00Z","v":403,"vw":19.9875},{"c":20.08,"h":20.15,"l":20,"n":26,"o":20,"t":"2026-10-19T11:30:00Z","v":3531,"vw":20.06821},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-19T11:45:00Z","v":100,"vw":20.15},{"c":20.15,"h":20.17,"l":20.15,"n":5,"o":20.17,"t":"2026-10-19T12:00:00Z","v":551,"vw":20.166},{"c":20.21,"h":20.21,"l":20.19,"n":8,"o":20.19,"t":"2026-10-19T12:15:00Z","v":9721,"vw":20.197411},{"c":20.21,"h":20.22,"l":20.21,"n":7,"o":20.22,"t":"2026-10-19T12:30:00Z","v":3700,"vw":20.218378},{"c":20.15,"h":20.16,"l":20.15,"n":31,"o":20.16,"t":"2026-10-19T12:45:00Z","v":431,"vw":20.1575},{"c":20.23,"h":20.23,"l":20.18,"n":19,"o":20.18,"t":"2026-10-19T13:00:00Z","v":4940,"vw":20.206168},{"c":20.23,"h":20.23,"l":20.23,"n":1,"o":20.23,"t":"2026-10-19T13:15:00Z","v":100,"vw":20.23},{"c":19.85,"h":20.14,"l":19.685,"n":109,"o":20.1,"t":"2026-10-19T13:30:00Z","v":27599,"vw":19.842434},{"c":19.675,"h":19.85,"l":19.675,"n":41,"o":19.85,"t":"2026-10-19T13:45:00Z","v":4705,"vw":19.758463},{"c":19.5957,"h":19.6688,"l":19.55,"n":36,"o":19.645,"t":"2026-10-19T14:00:00Z","v":5857,"vw":19.593817},{"c":19.93,"h":19.93,"l":19.75,"n":48,"o":19.75,"t":"2026-10-19T14:15:00Z","v":12250,"vw":19.831773},{"c":19.87,"h":19.87,"l":19.8116,"n":5,"o":19.8116,"t":"2026-10-19T14:30:00Z","v":873,"vw":19.860218},{"c":19.87,"h":19.94,"l":19.87,"n":18,"o":19.88,"t":"2026-10-19T14:45:00Z","v":5236,"vw":19.894703},{"c":20.04,"h":20.05,"l":19.98,"n":44,"o":19.98,"t":"2026-10-19T15:00:00Z","v":15295,"vw":20.013037},{"c":20.21,"h":20.22,"l":20.0306,"n":66,"o":20.0306,"t":"2026-10-19T15:15:00Z","v":19294,"vw":20.092391},{"c":20.2529,"h":20.27,"l":20.19,"n":33,"o":20.19,"t":"2026-10-19T15:30:00Z","v":7429,"vw":20.219354},{"c":20.21,"h":20.26,"l":20.188,"n":9,"o":20.21,"t":"2026-10-19T15:45:00Z","v":786,"vw":20.231873},{"c":20.15,"h":20.15,"l":20.055,"n":18,"o":20.105,"t":"2026-10-19T16:00:00Z","v":6191,"vw":20.105101},{"c":20.01,"h":20.0751,"l":20.01,"n":8,"o":20.0751,"t":"2026-10-19T16:15:00Z","v":6160,"vw":20.043747},{"c":19.99,"h":20.01,"l":19.99,"n":9,"o":20,"t":"2026-10-19T16:30:00Z","v":1368,"vw":19.994436},{"c":19.91,"h":20.0072,"l":19.91,"n":23,"o":20.0072,"t":"2026-10-19T16:45:00Z","v":31586,"vw":19.956525},{"c":19.87,"h":19.92,"l":19.865,"n":12,"o":19.865,"t":"2026-10-19T17:00:00Z","v":1648,"vw":19.882848},{"c":19.815,"h":19.91,"l":19.815,"n":8,"o":19.87,"t":"2026-10-19T17:15:00Z","v":1142,"vw":19.886538},{"c":19.73,"h":19.795,"l":19.73,"n":14,"o":19.795,"t":"2026-10-19T17:30:00Z","v":4595,"vw":19.73213},{"c":19.65,"h":19.73,"l":19.63,"n":16,"o":19.73,"t":"2026-10-19T17:45:00Z","v":3906,"vw":19.664704},{"c":19.701,"h":19.72,"l":19.63,"n":22,"o":19.65,"t":"2026-10-19T18:00:00Z","v":3279,"vw":19.676279},{"c":19.62,"h":19.73,"l":19.62,"n":9,"o":19.7106,"t":"2026-10-19T18:15:00Z","v":2125,"vw":19.684105},{"c":19.6807,"h":19.6807,"l":19.6807,"n":2,"o":19.6807,"t":"2026-10-19T18:30:00Z","v":150,"vw":19.6807},{"c":19.7,"h":19.77,"l":19.7,"n":8,"o":19.77,"t":"2026-10-19T18:45:00Z","v":1330,"vw":19.733503},{"c":19.64,"h":19.66,"l":19.6362,"n":5,"o":19.66,"t":"2026-10-19T19:00:00Z","v":4558,"vw":19.650474},{"c":19.7501,"h":19.8,"l":19.69,"n":15,"o":19.69,"t":"2026-10-19T19:15:00Z","v":2072,"vw":19.777029},{"c":19.7832,"h":19.8,"l":19.74,"n":8,"o":19.74,"t":"2026-10-19T19:30:00Z","v":743,"vw":19.776527},{"c":19.63,"h":19.7936,"l":19.6,"n":63,"o":19.78,"t":"2026-10-19T19:45:00Z","v":6148,"vw":19.697262},{"c":19.69,"h":19.69,"l":19.56,"n":11,"o":19.68,"t":"2026-10-19T20:00:00Z","v":1267,"vw":19.661048},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-10-19T21:45:00Z","v":750,"vw":19.72},{"c":19.83,"h":19.83,"l":19.83,"n":1,"o":19.83,"t":"2026-10-19T22:15:00Z","v":100,"vw":19.83},{"c":19.78,"h":19.78,"l":19.78,"n":1,"o":19.78,"t":"2026-10-19T22:45:00Z","v":300,"vw":19.78},{"c":19.78,"h":19.78,"l":19.78,"n":1,"o":19.78,"t":"2026-10-19T23:45:00Z","v":100,"vw":19.78},{"c":19.37,"h":19.37,"l":19.37,"n":6,"o":19.37,"t":"2026-10-20T08:00:00Z","v":273,"vw":19.37},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-20T09:00:00Z","v":120,"vw":19.3},{"c":19.59,"h":19.59,"l":19.59,"n":2,"o":19.59,"t":"2026-10-20T10:30:00Z","v":359,"vw":19.59},{"c":19.27,"h":19.3053,"l":19.27,"n":2,"o":19.3053,"t":"2026-10-20T12:00:00Z","v":401,"vw":19.278803},{"c":19.33,"h":19.33,"l":19.33,"n":2,"o":19.33,"t":"2026-10-20T12:30:00Z","v":104,"vw":19.33},{"c":19.32,"h":19.32,"l":19.32,"n":3,"o":19.32,"t":"2026-10-20T13:00:00Z","v":350,"vw":19.32},{"c":19.435,"h":19.51,"l":19.2,"n":41,"o":19.51,"t":"2026-10-20T13:30:00Z","v":4286,"vw":19.315305},{"c":19.7999,"h":19.7999,"l":19.6,"n":28,"o":19.6,"t":"2026-10-20T13:45:00Z","v":4472,"vw":19.720405},{"c":19.9133,"h":20.08,"l":19.75,"n":83,"o":19.75,"t":"2026-10-20T14:00:00Z","v":11542,"vw":19.962244},{"c":20.1918,"h":20.2,"l":20.055,"n":24,"o":20.1,"t":"2026-10-20T14:15:00Z","v":2285,"vw":20.14299},{"c":20.13,"h":20.35,"l":20.09,"n":23,"o":20.35,"t":"2026-10-20T14:30:00Z","v":2474,"vw":20.134793},{"c":20.04,"h":20.13,"l":19.98,"n":28,"o":20.13,"t":"2026-10-20T14:45:00Z","v":4766,"vw":20.041787},{"c":19.69,"h":20,"l":19.69,"n":28,"o":20,"t":"2026-10-20T15:00:00Z","v":2553,"vw":19.928358},{"c":19.77,"h":19.83,"l":19.75,"n":21,"o":19.75,"t":"2026-10-20T15:15:00Z","v":4113,"vw":19.793692},{"c":19.7414,"h":19.7414,"l":19.7414,"n":3,"o":19.7414,"t":"2026-10-20T15:30:00Z","v":230,"vw":19.7414},{"c":19.69,"h":19.69,"l":19.69,"n":6,"o":19.69,"t":"2026-10-20T15:45:00Z","v":753,"vw":19.69},{"c":19.65,"h":19.79,"l":19.65,"n":10,"o":19.79,"t":"2026-10-20T16:00:00Z","v":1195,"vw":19.677358},{"c":19.59,"h":19.7,"l":19.59,"n":10,"o":19.7,"t":"2026-10-20T16:15:00Z","v":1566,"vw":19.6146},{"c":19.74,"h":19.82,"l":19.74,"n":8,"o":19.82,"t":"2026-10-20T16:30:00Z","v":2010,"vw":19.782902},{"c":19.694,"h":19.73,"l":19.694,"n":7,"o":19.72,"t":"2026-10-20T16:45:00Z","v":462,"vw":19.711},{"c":19.59,"h":19.62,"l":19.59,"n":8,"o":19.62,"t":"2026-10-20T17:00:00Z","v":1173,"vw":19.604498},{"c":19.68,"h":19.68,"l":19.63,"n":13,"o":19.65,"t":"2026-10-20T17:15:00Z","v":929,"vw":19.656967},{"c":19.66,"h":19.7,"l":19.66,"n":9,"o":19.69,"t":"2026-10-20T17:30:00Z","v":1111,"vw":19.687646},{"c":19.7206,"h":19.7206,"l":19.7,"n":3,"o":19.7,"t":"2026-10-20T17:45:00Z","v":350,"vw":19.705886},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-20T18:00:00Z","v":100,"vw":19.68},{"c":19.68,"h":19.77,"l":19.68,"n":4,"o":19.77,"t":"2026-10-20T18:30:00Z","v":350,"vw":19.723633},{"c":19.66,"h":19.68,"l":19.66,"n":4,"o":19.68,"t":"2026-10-20T19:00:00Z","v":2500,"vw":19.6776},{"c":19.65,"h":19.74,"l":19.65,"n":9,"o":19.74,"t":"2026-10-20T19:15:00Z","v":810,"vw":19.719971},{"c":19.62,"h":19.7,"l":19.62,"n":3,"o":19.7,"t":"2026-10-20T19:30:00Z","v":783,"vw":19.689651},{"c":19.6,"h":19.66,"l":19.58,"n":48,"o":19.65,"t":"2026-10-20T19:45:00Z","v":3206,"vw":19.643205},{"c":19.75,"h":19.75,"l":19.61,"n":8,"o":19.67,"t":"2026-10-20T20:00:00Z","v":1545,"vw":19.665779},{"c":19.6062,"h":19.6062,"l":19.6062,"n":1,"o":19.6062,"t":"2026-10-20T20:15:00Z","v":100,"vw":19.6062},{"c":19.99,"h":20,"l":19.99,"n":5,"o":20,"t":"2026-10-20T21:00:00Z","v":1101,"vw":19.990977},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-20T21:15:00Z","v":1000,"vw":20.11},{"c":20.0637,"h":20.1,"l":20,"n":3,"o":20,"t":"2026-10-20T21:30:00Z","v":400,"vw":20.05685},{"c":20.04,"h":20.04,"l":20.04,"n":1,"o":20.04,"t":"2026-10-20T22:00:00Z","v":200,"vw":20.04},{"c":20.21,"h":20.25,"l":20.18,"n":13,"o":20.1837,"t":"2026-10-20T22:15:00Z","v":1426,"vw":20.201693},{"c":20.09,"h":20.09,"l":20.09,"n":1,"o":20.09,"t":"2026-10-20T23:15:00Z","v":200,"vw":20.09},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-20T23:45:00Z","v":100,"vw":20.25},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-10-21T08:00:00Z","v":120,"vw":19.91},{"c":19.93,"h":19.93,"l":19.93,"n":2,"o":19.93,"t":"2026-10-21T08:30:00Z","v":101,"vw":19.93},{"c":19.84,"h":19.84,"l":19.84,"n":1,"o":19.84,"t":"2026-10-21T10:00:00Z","v":100,"vw":19.84},{"c":20.03,"h":20.03,"l":20.03,"n":1,"o":20.03,"t":"2026-10-21T11:30:00Z","v":300,"vw":20.03},{"c":20.0147,"h":20.0147,"l":20.0147,"n":1,"o":20.0147,"t":"2026-10-21T11:45:00Z","v":100,"vw":20.0147},{"c":19.92,"h":19.92,"l":19.92,"n":2,"o":19.92,"t":"2026-10-21T12:30:00Z","v":1000,"vw":19.92},{"c":19.94,"h":19.96,"l":19.93,"n":9,"o":19.96,"t":"2026-10-21T13:00:00Z","v":2763,"vw":19.944588},{"c":19.91,"h":19.97,"l":19.91,"n":6,"o":19.97,"t":"2026-10-21T13:15:00Z","v":655,"vw":19.95},{"c":19.74,"h":20.05,"l":19.74,"n":42,"o":20,"t":"2026-10-21T13:30:00Z","v":6649,"vw":19.860191},{"c":19.73,"h":19.865,"l":19.67,"n":75,"o":19.865,"t":"2026-10-21T13:45:00Z","v":106426,"vw":19.701742},{"c":19.5,"h":19.71,"l":19.5,"n":35,"o":19.71,"t":"2026-10-21T14:00:00Z","v":1597,"vw":19.597473},{"c":19.495,"h":19.495,"l":19.36,"n":28,"o":19.36,"t":"2026-10-21T14:15:00Z","v":2471,"vw":19.41794},{"c":19.47,"h":19.529,"l":19.45,"n":25,"o":19.529,"t":"2026-10-21T14:30:00Z","v":5350,"vw":19.515013},{"c":19.63,"h":19.67,"l":19.605,"n":17,"o":19.645,"t":"2026-10-21T14:45:00Z","v":2233,"vw":19.63951},{"c":19.76,"h":19.76,"l":19.65,"n":13,"o":19.699,"t":"2026-10-21T15:00:00Z","v":1263,"vw":19.664917},{"c":19.74,"h":19.74,"l":19.73,"n":7,"o":19.73,"t":"2026-10-21T15:15:00Z","v":557,"vw":19.73728},{"c":19.97,"h":20,"l":19.82,"n":28,"o":19.82,"t":"2026-10-21T15:30:00Z","v":7030,"vw":19.936983},{"c":20.005,"h":20.05,"l":20.005,"n":24,"o":20.03,"t":"2026-10-21T15:45:00Z","v":7647,"vw":20.030391},{"c":19.8701,"h":19.91,"l":19.8701,"n":4,"o":19.91,"t":"2026-10-21T16:00:00Z","v":560,"vw":19.890045},{"c":19.845,"h":19.845,"l":19.845,"n":2,"o":19.845,"t":"2026-10-21T16:15:00Z","v":1347,"vw":19.845},{"c":19.93,"h":19.98,"l":19.845,"n":17,"o":19.845,"t":"2026-10-21T16:30:00Z","v":2622,"vw":19.900637},{"c":19.96,"h":19.99,"l":19.92,"n":11,"o":19.9471,"t":"2026-10-21T16:45:00Z","v":1246,"vw":19.954619},{"c":20.005,"h":20.005,"l":20.005,"n":11,"o":20.005,"t":"2026-10-21T17:00:00Z","v":2200,"vw":20.005},{"c":20.095,"h":20.1195,"l":20.08,"n":16,"o":20.09,"t":"2026-10-21T17:15:00Z","v":4850,"vw":20.100878},{"c":20.1,"h":20.1281,"l":20.05,"n":19,"o":20.095,"t":"2026-10-21T17:30:00Z","v":2693,"vw":20.096451},{"c":20.06,"h":20.06,"l":20.06,"n":2,"o":20.06,"t":"2026-10-21T17:45:00Z","v":150,"vw":20.06},{"c":20.05,"h":20.1,"l":20.05,"n":15,"o":20.05,"t":"2026-10-21T18:00:00Z","v":7592,"vw":20.062885},{"c":20.065,"h":20.09,"l":20.065,"n":6,"o":20.09,"t":"2026-10-21T18:15:00Z","v":525,"vw":20.081},{"c":20.08,"h":20.105,"l":20.08,"n":4,"o":20.1,"t":"2026-10-21T18:30:00Z","v":903,"vw":20.099343},{"c":19.8,"h":19.95,"l":19.8,"n":9,"o":19.95,"t":"2026-10-21T18:45:00Z","v":1332,"vw":19.849539},{"c":19.76,"h":19.79,"l":19.71,"n":11,"o":19.75,"t":"2026-10-21T19:00:00Z","v":809,"vw":19.740013},{"c":19.9,"h":19.9,"l":19.8,"n":12,"o":19.8,"t":"2026-10-21T19:15:00Z","v":988,"vw":19.868212},{"c":19.915,"h":19.915,"l":19.915,"n":2,"o":19.915,"t":"2026-10-21T19:30:00Z","v":301,"vw":19.915},{"c":20.03,"h":20.08,"l":19.97,"n":279,"o":19.995,"t":"2026-10-21T19:45:00Z","v":26618,"vw":20.003017},{"c":19.97,"h":20,"l":19.97,"n":13,"o":19.97,"t":"2026-10-21T20:00:00Z","v":2336,"vw":19.978658},{"c":19.9556,"h":19.97,"l":19.9556,"n":3,"o":19.97,"t":"2026-10-21T20:30:00Z","v":202,"vw":19.9628},{"c":19.8,"h":19.81,"l":19.8,"n":2,"o":19.81,"t":"2026-10-21T20:45:00Z","v":232,"vw":19.80431},{"c":19.7039,"h":19.7039,"l":19.7039,"n":1,"o":19.7039,"t":"2026-10-21T22:00:00Z","v":120,"vw":19.7039},{"c":19.64,"h":19.64,"l":19.64,"n":4,"o":19.64,"t":"2026-10-21T22:15:00Z","v":110,"vw":19.64},{"c":19.69,"h":19.7,"l":19.62,"n":5,"o":19.62,"t":"2026-10-21T22:30:00Z","v":1098,"vw":19.684},{"c":19.56,"h":19.56,"l":19.56,"n":1,"o":19.56,"t":"2026-10-21T23:30:00Z","v":100,"vw":19.56},{"c":19.47,"h":19.55,"l":19.47,"n":5,"o":19.55,"t":"2026-10-21T23:45:00Z","v":309,"vw":19.5},{"c":19,"h":19.16,"l":18.97,"n":35,"o":19.1,"t":"2026-10-22T08:00:00Z","v":4640,"vw":19.027743},{"c":19.0139,"h":19.0139,"l":19.0139,"n":1,"o":19.0139,"t":"2026-10-22T08:15:00Z","v":500,"vw":19.0139},{"c":18.82,"h":18.95,"l":18.82,"n":4,"o":18.95,"t":"2026-10-22T08:45:00Z","v":565,"vw":18.872},{"c":18.95,"h":18.95,"l":18.75,"n":8,"o":18.78,"t":"2026-10-22T09:00:00Z","v":583,"vw":18.847004},{"c":18.82,"h":18.84,"l":18.82,"n":4,"o":18.84,"t":"2026-10-22T10:15:00Z","v":607,"vw":18.829761},{"c":18.9,"h":19,"l":18.9,"n":16,"o":19,"t":"2026-10-22T11:00:00Z","v":4167,"vw":18.994634},{"c":18.8,"h":18.8,"l":18.75,"n":18,"o":18.75,"t":"2026-10-22T11:15:00Z","v":1926,"vw":18.792857},{"c":18.8297,"h":18.8297,"l":18.8006,"n":3,"o":18.8006,"t":"2026-10-22T11:30:00Z","v":4379,"vw":18.809415},{"c":18.95,"h":18.95,"l":18.92,"n":2,"o":18.92,"t":"2026-10-22T11:45:00Z","v":800,"vw":18.93125},{"c":18.83,"h":18.85,"l":18.83,"n":6,"o":18.84,"t":"2026-10-22T12:00:00Z","v":1653,"vw":18.846364},{"c":18.79,"h":18.83,"l":18.75,"n":34,"o":18.83,"t":"2026-10-22T12:15:00Z","v":2129,"vw":18.784118},{"c":18.75,"h":18.75,"l":18.75,"n":5,"o":18.75,"t":"2026-10-22T12:30:00Z","v":1121,"vw":18.75},{"c":18.7,"h":18.72,"l":18.7,"n":14,"o":18.72,"t":"2026-10-22T12:45:00Z","v":1529,"vw":18.706637},{"c":18.56,"h":18.69,"l":18.56,"n":27,"o":18.69,"t":"2026-10-22T13:00:00Z","v":1546,"vw":18.631724},{"c":18.71,"h":18.71,"l":18.5423,"n":17,"o":18.55,"t":"2026-10-22T13:15:00Z","v":3380,"vw":18.589662},{"c":18.8001,"h":19.1499,"l":18.631,"n":120,"o":18.73,"t":"2026-10-22T13:30:00Z","v":31235,"vw":18.825556},{"c":19.1,"h":19.1,"l":18.8,"n":60,"o":18.86,"t":"2026-10-22T13:45:00Z","v":7476,"vw":18.883175},{"c":18.9,"h":19.14,"l":18.9,"n":41,"o":19.14,"t":"2026-10-22T14:00:00Z","v":10730,"vw":18.997009},{"c":18.74,"h":18.97,"l":18.72,"n":114,"o":18.905,"t":"2026-10-22T14:15:00Z","v":25984,"vw":18.831081},{"c":18.6891,"h":18.71,"l":18.6,"n":75,"o":18.688,"t":"2026-10-22T14:30:00Z","v":23910,"vw":18.681088},{"c":18.4,"h":18.61,"l":18.28,"n":166,"o":18.61,"t":"2026-10-22T14:45:00Z","v":21715,"vw":18.412143},{"c":18.2601,"h":18.3427,"l":18.22,"n":72,"o":18.3427,"t":"2026-10-22T15:00:00Z","v":14822,"vw":18.276718},{"c":18.22,"h":18.3884,"l":18.22,"n":44,"o":18.22,"t":"2026-10-22T15:15:00Z","v":7285,"vw":18.310353},{"c":18.22,"h":18.225,"l":18.14,"n":96,"o":18.195,"t":"2026-10-22T15:30:00Z","v":12261,"vw":18.185898},{"c":18.425,"h":18.425,"l":18.185,"n":38,"o":18.19,"t":"2026-10-22T15:45:00Z","v":4827,"vw":18.303865},{"c":18.55,"h":18.55,"l":18.44,"n":12,"o":18.4663,"t":"2026-10-22T16:00:00Z","v":929,"vw":18.495118},{"c":18.51,"h":18.5766,"l":18.5,"n":27,"o":18.5,"t":"2026-10-22T16:15:00Z","v":14550,"vw":18.513775},{"c":18.515,"h":18.515,"l":18.44,"n":10,"o":18.44,"t":"2026-10-22T16:30:00Z","v":2422,"vw":18.477516},{"c":18.405,"h":18.4658,"l":18.36,"n":13,"o":18.4658,"t":"2026-10-22T16:45:00Z","v":878,"vw":18.406397},{"c":18.415,"h":18.415,"l":18.401,"n":8,"o":18.41,"t":"2026-10-22T17:00:00Z","v":3841,"vw":18.404047},{"c":18.49,"h":18.52,"l":18.44,"n":37,"o":18.45,"t":"2026-10-22T17:15:00Z","v":5559,"vw":18.469785},{"c":18.4801,"h":18.4801,"l":18.44,"n":12,"o":18.47,"t":"2026-10-22T17:30:00Z","v":10482,"vw":18.461638},{"c":18.415,"h":18.45,"l":18.415,"n":6,"o":18.45,"t":"2026-10-22T17:45:00Z","v":402,"vw":18.438079},{"c":18.435,"h":18.435,"l":18.31,"n":4,"o":18.31,"t":"2026-10-22T18:00:00Z","v":320,"vw":18.351667},{"c":18.4702,"h":18.54,"l":18.42,"n":33,"o":18.42,"t":"2026-10-22T18:15:00Z","v":3111,"vw":18.494121},{"c":18.3501,"h":18.3855,"l":18.3501,"n":7,"o":18.3855,"t":"2026-10-22T18:30:00Z","v":1749,"vw":18.368079},{"c":18.33,"h":18.3553,"l":18.33,"n":2,"o":18.3553,"t":"2026-10-22T18:45:00Z","v":1100,"vw":18.3323},{"c":18.35,"h":18.35,"l":18.2375,"n":22,"o":18.25,"t":"2026-10-22T19:00:00Z","v":2263,"vw":18.278651},{"c":18.435,"h":18.44,"l":18.3599,"n":12,"o":18.37,"t":"2026-10-22T19:15:00Z","v":12137,"vw":18.368187},{"c":18.085,"h":18.3657,"l":18.085,"n":63,"o":18.3655,"t":"2026-10-22T19:30:00Z","v":5525,"vw":18.174594},{"c":18.275,"h":18.44,"l":18.02,"n":162,"o":18.08,"t":"2026-10-22T19:45:00Z","v":21474,"vw":18.16096},{"c":18.38,"h":18.4,"l":18.27,"n":13,"o":18.27,"t":"2026-10-22T20:00:00Z","v":1247,"vw":18.337644},{"c":18.3,"h":18.3,"l":18.2,"n":11,"o":18.2,"t":"2026-10-22T20:30:00Z","v":1677,"vw":18.287915},{"c":18.28,"h":18.28,"l":18.25,"n":5,"o":18.26,"t":"2026-10-22T20:45:00Z","v":5000,"vw":18.264007},{"c":18.3694,"h":18.3694,"l":18.27,"n":11,"o":18.27,"t":"2026-10-22T21:00:00Z","v":1175,"vw":18.291226},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-22T21:45:00Z","v":130,"vw":18.35},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-22T22:45:00Z","v":101,"vw":18.35},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-22T23:30:00Z","v":500,"vw":18.15},{"c":18.16,"h":18.16,"l":18.16,"n":2,"o":18.16,"t":"2026-10-22T23:45:00Z","v":125,"vw":18.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.26617031039823064,"strike":30.706375168141548,"iv":1.2738673990886322,"gamma":0.027149585743357747,"theta":-0.020021044226170813,"vega":0.008915466816787784,"rho":0.0011920218026296651,"breakevenPct":70.55366452940406},{"delta":0.15,"premium":0.34595094456974174,"strike":25.242943325815496,"iv":0.997593271034012,"gamma":0.046515292613581394,"theta":-0.021053920383974724,"vega":0.01175665558907257,"rho":0.0018633200903045676,"breakevenPct":40.908008096835005},{"delta":0.2,"premium":0.4778571428571429,"strike":23.628571428571426,"iv":0.9607171428571428,"gamma":0.057908571428571434,"theta":-0.024445714285714286,"vega":0.014082857142857143,"rho":0.002465970452612661,"breakevenPct":32.744650723725606},{"delta":0.25,"premium":0.5666939890710383,"strike":21.88087431693989,"iv":0.8372993442622951,"gamma":0.0750479781420765,"theta":-0.024298142076502733,"vega":0.015909726775956284,"rho":0.0030927299142704677,"breakevenPct":23.609957632218766},{"delta":0.3,"premium":0.7579508196721311,"strike":21.334426229508196,"iv":0.8827091803278688,"gamma":0.0775616393442623,"theta":-0.027959344262295082,"vega":0.01733049180327869,"rho":0.003649384136194867,"breakevenPct":21.654058640860832},{"delta":0.35,"premium":0.9188517179023508,"strike":20.649186256781196,"iv":0.8832066907775769,"gamma":0.08337992766726944,"theta":-0.029884267631103075,"vega":0.018550813743218805,"rho":0.00422625028139546,"breakevenPct":18.766728935482075},{"delta":0.4,"premium":1.067001055966209,"strike":19.851108764519534,"iv":0.8408741288278775,"gamma":0.09100221752903907,"theta":-0.029776451953537487,"vega":0.01931911298838437,"rho":0.0048100131705446515,"breakevenPct":15.187829407961146},{"delta":0.45,"premium":1.3045934530095038,"strike":19.32312565997888,"iv":0.8698604012671594,"gamma":0.08994625131995777,"theta":-0.03146599788806758,"vega":0.019741499472016893,"rho":0.005330164522421821,"breakevenPct":13.58876163539859},{"delta":0.5,"premium":1.5544784580498867,"strike":18.780045351473923,"iv":0.8931428571428571,"gamma":0.08848616780045351,"theta":-0.03263197278911564,"vega":0.019956009070294784,"rho":0.005841072044434101,"breakevenPct":11.974250052443882},{"delta":0.55,"premium":1.8237528344671206,"strike":18.21315192743764,"iv":0.9074285714285714,"gamma":0.08638866213151927,"theta":-0.032972108843537414,"vega":0.01984263038548753,"rho":0.00633739909253578,"breakevenPct":10.33537864485001},{"delta":0.6,"premium":2.094178082191781,"strike":17.643835616438356,"iv":0.9057835616438356,"gamma":0.08428219178082191,"theta":-0.03217397260273972,"vega":0.019336986301369864,"rho":0.006833052228608653,"breakevenPct":8.689502745760665},{"delta":0.65,"premium":2.3652968036529685,"strike":17.073059360730593,"iv":0.8945392694063927,"gamma":0.0821703196347032,"theta":-0.03068995433789954,"vega":0.01859497716894977,"rho":0.007328299289484683,"breakevenPct":7.0394061915394275},{"delta":0.7,"premium":2.7485854858548584,"strike":16.46371463714637,"iv":0.9073115621156211,"gamma":0.07573271832718328,"theta":-0.02915928659286593,"vega":0.017373800738007383,"rho":0.0077397950033072345,"breakevenPct":5.794604201548623},{"delta":0.75,"premium":3.185861561119293,"strike":15.818851251840943,"iv":0.9273531664212077,"gamma":0.06795449189985273,"theta":-0.02745655375552283,"vega":0.01592901325478645,"rho":0.008110523218171036,"breakevenPct":4.651502274010111},{"delta":0.8,"premium":3.738144329896908,"strike":15.082474226804123,"iv":0.9588701030927835,"gamma":0.05801340206185566,"theta":-0.02524742268041237,"vega":0.014014432989690719,"rho":0.008393978313822078,"breakevenPct":3.63776738271493},{"delta":0.85,"premium":4.425352112676055,"strike":14.21830985915493,"iv":0.9895246478873239,"gamma":0.046738028169014095,"theta":-0.021795070422535215,"vega":0.011689436619718312,"rho":0.00857497387102195,"breakevenPct":2.663336849289577},{"delta":0.9,"premium":5.30396475770925,"strike":13.17180616740088,"iv":1.022442731277533,"gamma":0.034044493392070496,"theta":-0.017173127753303968,"vega":0.00878105726872247,"rho":0.00861023742131665,"breakevenPct":1.738826680121871}],"put":[{"delta":0.1,"premium":0.2980882944262274,"strike":12.923531777049096,"iv":1.086412302551469,"gamma":0.03184881193173946,"theta":-0.016653864590273605,"vega":0.008917167875108115,"rho":-0.001689212976060255,"breakevenPct":30.476632804940152},{"delta":0.15,"premium":0.41489214756603754,"strike":14.37081227180593,"iv":0.9319369948354403,"gamma":0.04924200114403891,"theta":-0.018850627169141307,"vega":0.011707677806157514,"rho":-0.0025202269430710115,"breakevenPct":23.15021958017681},{"delta":0.2,"premium":0.5613934426229508,"strike":15.242622950819673,"iv":0.8881265573770492,"gamma":0.06278852459016393,"theta":-0.02166688524590164,"vega":0.014006557377049181,"rho":-0.003376182077031324,"breakevenPct":19.156225175128192},{"delta":0.25,"premium":0.6921808510638299,"strike":16.040425531914895,"iv":0.8172682978723405,"gamma":0.07718,"theta":-0.02268191489361702,"vega":0.016001063829787235,"rho":-0.004199445869540979,"breakevenPct":15.483234136282691},{"delta":0.3,"premium":0.9182446808510638,"strike":16.572340425531916,"iv":0.8326406382978724,"gamma":0.08217999999999999,"theta":-0.025075531914893617,"vega":0.017330851063829786,"rho":-0.005088891904587538,"breakevenPct":13.799032242946858},{"delta":0.35,"premium":1.1443085106382977,"strike":17.104255319148937,"iv":0.8422685106382979,"gamma":0.0871695744680851,"theta":-0.02709382978723404,"vega":0.01854595744680851,"rho":-0.005978001135886454,"breakevenPct":12.114830349611022},{"delta":0.4,"premium":1.3703723404255321,"strike":17.636170212765958,"iv":0.8283323404255318,"gamma":0.0921163829787234,"theta":-0.027572553191489362,"vega":0.019290638297872344,"rho":-0.006865728784465456,"breakevenPct":10.430628456275183},{"delta":0.45,"premium":1.6539044289044291,"strike":18.184149184149184,"iv":0.830751282051282,"gamma":0.09441351981351981,"theta":-0.028360372960372963,"vega":0.01983682983682984,"rho":-0.007796278152315338,"breakevenPct":8.974423153938568},{"delta":0.5,"premium":2.061829836829837,"strike":18.766899766899765,"iv":0.8685717948717949,"gamma":0.09097529137529138,"theta":-0.029817249417249416,"vega":0.019953379953379955,"rho":-0.008819517570738896,"breakevenPct":8.01172945996735},{"delta":0.55,"premium":2.4437864644107354,"strike":19.350058343057178,"iv":0.8785541423570595,"gamma":0.08903990665110852,"theta":-0.029769894982497082,"vega":0.019789964994165694,"rho":-0.009823947595073374,"breakevenPct":6.903789214501984},{"delta":0.6,"premium":2.80843057176196,"strike":19.933488914819137,"iv":0.8699777129521586,"gamma":0.08810641773628938,"theta":-0.028719719953325555,"vega":0.019439906651108518,"rho":-0.010815838023348463,"breakevenPct":5.699017934707189},{"delta":0.65,"premium":3.205558858501784,"strike":20.526753864447087,"iv":0.8537241379310344,"gamma":0.08562960760998811,"theta":-0.026651010701545776,"vega":0.018504518430439952,"rho":-0.011832595089495326,"breakevenPct":4.618970231578727},{"delta":0.7,"premium":3.6364950634696753,"strike":21.143864598025388,"iv":0.8382880112834978,"gamma":0.08220521861777151,"theta":-0.024353314527503528,"vega":0.017397884344146686,"rho":-0.012875549764462334,"breakevenPct":3.5937800960588486},{"delta":0.75,"premium":4.183039492242595,"strike":21.849083215796895,"iv":0.8298959097320169,"gamma":0.07585825105782792,"theta":-0.021673483779971792,"vega":0.015916925246826516,"rho":-0.014008241983242839,"breakevenPct":2.7200235487097952},{"delta":0.8,"premium":4.9073636363636375,"strike":22.714545454545455,"iv":0.829814909090909,"gamma":0.06685436363636363,"theta":-0.018670545454545454,"vega":0.014027999999999999,"rho":-0.015280158269509679,"breakevenPct":1.942831397677208},{"delta":0.85,"premium":5.661491228070175,"strike":23.601754385964913,"iv":0.810401403508772,"gamma":0.05669929824561404,"theta":-0.014631052631578951,"vega":0.011654912280701757,"rho":-0.016576572670699813,"breakevenPct":1.2100046371435176},{"delta":0.9,"premium":6.558409090909092,"strike":24.620454545454546,"iv":0.7786725,"gamma":0.04436840909090908,"theta":-0.009745909090909086,"vega":0.008762727272727271,"rho":-0.017987469568596974,"breakevenPct":0.5393972767320739}]},"raw":{"call":[{"delta":0.1,"premium":0.26617031039823064,"strike":30.706375168141548,"iv":1.2738673990886322,"gamma":0.027149585743357747,"theta":-0.020021044226170813,"vega":0.008915466816787784,"rho":0.0011920218026296651,"breakevenPct":70.55366452940406},{"delta":0.15,"premium":0.34595094456974174,"strike":25.242943325815496,"iv":0.997593271034012,"gamma":0.046515292613581394,"theta":-0.021053920383974724,"vega":0.01175665558907257,"rho":0.0018633200903045676,"breakevenPct":40.908008096835005},{"delta":0.2,"premium":0.4778571428571429,"strike":23.628571428571426,"iv":0.9607171428571428,"gamma":0.057908571428571434,"theta":-0.024445714285714286,"vega":0.014082857142857143,"rho":0.002465970452612661,"breakevenPct":32.744650723725606},{"delta":0.25,"premium":0.5666939890710383,"strike":21.88087431693989,"iv":0.8372993442622951,"gamma":0.0750479781420765,"theta":-0.024298142076502733,"vega":0.015909726775956284,"rho":0.0030927299142704677,"breakevenPct":23.609957632218766},{"delta":0.3,"premium":0.7579508196721311,"strike":21.334426229508196,"iv":0.8827091803278688,"gamma":0.0775616393442623,"theta":-0.027959344262295082,"vega":0.01733049180327869,"rho":0.003649384136194867,"breakevenPct":21.654058640860832},{"delta":0.35,"premium":0.9188517179023508,"strike":20.649186256781196,"iv":0.8832066907775769,"gamma":0.08337992766726944,"theta":-0.029884267631103075,"vega":0.018550813743218805,"rho":0.00422625028139546,"breakevenPct":18.766728935482075},{"delta":0.4,"premium":1.067001055966209,"strike":19.851108764519534,"iv":0.8408741288278775,"gamma":0.09100221752903907,"theta":-0.029776451953537487,"vega":0.01931911298838437,"rho":0.0048100131705446515,"breakevenPct":15.187829407961146},{"delta":0.45,"premium":1.3045934530095038,"strike":19.32312565997888,"iv":0.8698604012671594,"gamma":0.08994625131995777,"theta":-0.03146599788806758,"vega":0.019741499472016893,"rho":0.005330164522421821,"breakevenPct":13.58876163539859},{"delta":0.5,"premium":1.5544784580498867,"strike":18.780045351473923,"iv":0.8931428571428571,"gamma":0.08848616780045351,"theta":-0.03263197278911564,"vega":0.019956009070294784,"rho":0.005841072044434101,"breakevenPct":11.974250052443882},{"delta":0.55,"premium":1.8237528344671206,"strike":18.21315192743764,"iv":0.9074285714285714,"gamma":0.08638866213151927,"theta":-0.032972108843537414,"vega":0.01984263038548753,"rho":0.00633739909253578,"breakevenPct":10.33537864485001},{"delta":0.6,"premium":2.094178082191781,"strike":17.643835616438356,"iv":0.9057835616438356,"gamma":0.08428219178082191,"theta":-0.03217397260273972,"vega":0.019336986301369864,"rho":0.006833052228608653,"breakevenPct":8.689502745760665},{"delta":0.65,"premium":2.3652968036529685,"strike":17.073059360730593,"iv":0.8945392694063927,"gamma":0.0821703196347032,"theta":-0.03068995433789954,"vega":0.01859497716894977,"rho":0.007328299289484683,"breakevenPct":7.0394061915394275},{"delta":0.7,"premium":2.7485854858548584,"strike":16.46371463714637,"iv":0.9073115621156211,"gamma":0.07573271832718328,"theta":-0.02915928659286593,"vega":0.017373800738007383,"rho":0.0077397950033072345,"breakevenPct":5.794604201548623},{"delta":0.75,"premium":3.185861561119293,"strike":15.818851251840943,"iv":0.9273531664212077,"gamma":0.06795449189985273,"theta":-0.02745655375552283,"vega":0.01592901325478645,"rho":0.008110523218171036,"breakevenPct":4.651502274010111},{"delta":0.8,"premium":3.738144329896908,"strike":15.082474226804123,"iv":0.9588701030927835,"gamma":0.05801340206185566,"theta":-0.02524742268041237,"vega":0.014014432989690719,"rho":0.008393978313822078,"breakevenPct":3.63776738271493},{"delta":0.85,"premium":4.425352112676055,"strike":14.21830985915493,"iv":0.9895246478873239,"gamma":0.046738028169014095,"theta":-0.021795070422535215,"vega":0.011689436619718312,"rho":0.00857497387102195,"breakevenPct":2.663336849289577},{"delta":0.9,"premium":5.30396475770925,"strike":13.17180616740088,"iv":1.022442731277533,"gamma":0.034044493392070496,"theta":-0.017173127753303968,"vega":0.00878105726872247,"rho":0.00861023742131665,"breakevenPct":1.738826680121871}],"put":[{"delta":0.1,"premium":0.2980882944262274,"strike":12.923531777049096,"iv":1.086412302551469,"gamma":0.03184881193173946,"theta":-0.016653864590273605,"vega":0.008917167875108115,"rho":-0.001689212976060255,"breakevenPct":30.476632804940152},{"delta":0.15,"premium":0.41489214756603754,"strike":14.37081227180593,"iv":0.9319369948354403,"gamma":0.04924200114403891,"theta":-0.018850627169141307,"vega":0.011707677806157514,"rho":-0.0025202269430710115,"breakevenPct":23.15021958017681},{"delta":0.2,"premium":0.5613934426229508,"strike":15.242622950819673,"iv":0.8881265573770492,"gamma":0.06278852459016393,"theta":-0.02166688524590164,"vega":0.014006557377049181,"rho":-0.003376182077031324,"breakevenPct":19.156225175128192},{"delta":0.25,"premium":0.6921808510638299,"strike":16.040425531914895,"iv":0.8172682978723405,"gamma":0.07718,"theta":-0.02268191489361702,"vega":0.016001063829787235,"rho":-0.004199445869540979,"breakevenPct":15.483234136282691},{"delta":0.3,"premium":0.9182446808510638,"strike":16.572340425531916,"iv":0.8326406382978724,"gamma":0.08217999999999999,"theta":-0.025075531914893617,"vega":0.017330851063829786,"rho":-0.005088891904587538,"breakevenPct":13.799032242946858},{"delta":0.35,"premium":1.1443085106382977,"strike":17.104255319148937,"iv":0.8422685106382979,"gamma":0.0871695744680851,"theta":-0.02709382978723404,"vega":0.01854595744680851,"rho":-0.005978001135886454,"breakevenPct":12.114830349611022},{"delta":0.4,"premium":1.3703723404255321,"strike":17.636170212765958,"iv":0.8283323404255318,"gamma":0.0921163829787234,"theta":-0.027572553191489362,"vega":0.019290638297872344,"rho":-0.006865728784465456,"breakevenPct":10.430628456275183},{"delta":0.45,"premium":1.6539044289044291,"strike":18.184149184149184,"iv":0.830751282051282,"gamma":0.09441351981351981,"theta":-0.028360372960372963,"vega":0.01983682983682984,"rho":-0.007796278152315338,"breakevenPct":8.974423153938568},{"delta":0.5,"premium":2.061829836829837,"strike":18.766899766899765,"iv":0.8685717948717949,"gamma":0.09097529137529138,"theta":-0.029817249417249416,"vega":0.019953379953379955,"rho":-0.008819517570738896,"breakevenPct":8.01172945996735},{"delta":0.55,"premium":2.4437864644107354,"strike":19.350058343057178,"iv":0.8785541423570595,"gamma":0.08903990665110852,"theta":-0.029769894982497082,"vega":0.019789964994165694,"rho":-0.009823947595073374,"breakevenPct":6.903789214501984},{"delta":0.6,"premium":2.80843057176196,"strike":19.933488914819137,"iv":0.8699777129521586,"gamma":0.08810641773628938,"theta":-0.028719719953325555,"vega":0.019439906651108518,"rho":-0.010815838023348463,"breakevenPct":5.699017934707189},{"delta":0.65,"premium":3.205558858501784,"strike":20.526753864447087,"iv":0.8537241379310344,"gamma":0.08562960760998811,"theta":-0.026651010701545776,"vega":0.018504518430439952,"rho":-0.011832595089495326,"breakevenPct":4.618970231578727},{"delta":0.7,"premium":3.6364950634696753,"strike":21.143864598025388,"iv":0.8382880112834978,"gamma":0.08220521861777151,"theta":-0.024353314527503528,"vega":0.017397884344146686,"rho":-0.012875549764462334,"breakevenPct":3.5937800960588486},{"delta":0.75,"premium":4.183039492242595,"strike":21.849083215796895,"iv":0.8298959097320169,"gamma":0.07585825105782792,"theta":-0.021673483779971792,"vega":0.015916925246826516,"rho":-0.014008241983242839,"breakevenPct":2.7200235487097952},{"delta":0.8,"premium":4.9073636363636375,"strike":22.714545454545455,"iv":0.829814909090909,"gamma":0.06685436363636363,"theta":-0.018670545454545454,"vega":0.014027999999999999,"rho":-0.015280158269509679,"breakevenPct":1.942831397677208},{"delta":0.85,"premium":5.661491228070175,"strike":23.601754385964913,"iv":0.810401403508772,"gamma":0.05669929824561404,"theta":-0.014631052631578951,"vega":0.011654912280701757,"rho":-0.016576572670699813,"breakevenPct":1.2100046371435176},{"delta":0.9,"premium":6.558409090909092,"strike":24.620454545454546,"iv":0.7786725,"gamma":0.04436840909090908,"theta":-0.009745909090909086,"vega":0.008762727272727271,"rho":-0.017987469568596974,"breakevenPct":0.5393972767320739}]}},"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"}}