{"symbol":"BOIL","url":"https://intraalpha.com/companies/BOIL","capturedAt":"2026-10-21T17:47:43.668Z","state":"ready","quote":{"symbol":"BOIL","last_price":18.535,"prev_close":19.8,"regular_close":18.555,"change":-1.265,"change_pct":-6.3889,"regular_change":-1.245,"regular_change_pct":-6.2879,"extended_change":-0.02,"extended_change_pct":-0.1078,"bid":18.53,"ask":18.54,"bid_size":2000,"ask_size":6100,"volume":7218409,"vwap":18.585746,"open":18.465,"high":18.81,"low":18.36,"close":18.555,"trade_count":35079,"last_trade_at":"2026-10-21T17:47:42.197590221Z","last_quote_at":"2026-10-21T17:47:40.886002274Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:41.01741689-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":305200000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2011-10-04","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:47:04.960Z","bars":[{"c":23.01,"h":23.13,"l":22.97,"n":221,"o":23.09,"t":"2026-10-14T08:00:00Z","v":38039,"vw":23.03311},{"c":23.12,"h":23.12,"l":23.12,"n":7,"o":23.12,"t":"2026-10-14T08:15:00Z","v":628,"vw":23.12},{"c":23.11,"h":23.11,"l":23.1,"n":3,"o":23.1,"t":"2026-10-14T08:20:00Z","v":440,"vw":23.107317},{"c":23.04,"h":23.05,"l":23.031,"n":5,"o":23.05,"t":"2026-10-14T08:25:00Z","v":587,"vw":23.036863},{"c":23.05,"h":23.05,"l":23.02,"n":23,"o":23.02,"t":"2026-10-14T08:30:00Z","v":2929,"vw":23.032325},{"c":23.07,"h":23.0785,"l":23.07,"n":4,"o":23.0785,"t":"2026-10-14T08:50:00Z","v":1888,"vw":23.072719},{"c":23.0715,"h":23.0715,"l":23.0715,"n":1,"o":23.0715,"t":"2026-10-14T08:55:00Z","v":588,"vw":23.0715},{"c":23.08,"h":23.09,"l":23.07,"n":11,"o":23.07,"t":"2026-10-14T09:00:00Z","v":837,"vw":23.074583},{"c":23.069,"h":23.069,"l":23.05,"n":2,"o":23.05,"t":"2026-10-14T09:10:00Z","v":706,"vw":23.066309},{"c":22.93,"h":23.02,"l":22.93,"n":142,"o":23.02,"t":"2026-10-14T09:15:00Z","v":10693,"vw":22.986952},{"c":22.96,"h":22.96,"l":22.94,"n":30,"o":22.96,"t":"2026-10-14T09:20:00Z","v":2803,"vw":22.944745},{"c":22.97,"h":22.97,"l":22.97,"n":1,"o":22.97,"t":"2026-10-14T09:25:00Z","v":460,"vw":22.97},{"c":22.96,"h":22.97,"l":22.95,"n":21,"o":22.95,"t":"2026-10-14T09:30:00Z","v":1334,"vw":22.96},{"c":22.93,"h":22.93,"l":22.93,"n":27,"o":22.93,"t":"2026-10-14T09:50:00Z","v":1101,"vw":22.93},{"c":22.91,"h":22.91,"l":22.91,"n":2,"o":22.91,"t":"2026-10-14T09:55:00Z","v":1000,"vw":22.91},{"c":22.92,"h":22.92,"l":22.92,"n":4,"o":22.92,"t":"2026-10-14T10:05:00Z","v":546,"vw":22.92},{"c":22.97,"h":22.97,"l":22.95,"n":19,"o":22.95,"t":"2026-10-14T10:10:00Z","v":1455,"vw":22.953125},{"c":22.86,"h":22.88,"l":22.86,"n":14,"o":22.88,"t":"2026-10-14T10:25:00Z","v":1488,"vw":22.863925},{"c":22.91,"h":22.91,"l":22.88,"n":3,"o":22.88,"t":"2026-10-14T10:30:00Z","v":321,"vw":22.900561},{"c":22.87,"h":22.87,"l":22.87,"n":2,"o":22.87,"t":"2026-10-14T10:40:00Z","v":117,"vw":22.87},{"c":22.81,"h":22.81,"l":22.81,"n":1,"o":22.81,"t":"2026-10-14T10:45:00Z","v":100,"vw":22.81},{"c":22.77,"h":22.8,"l":22.77,"n":16,"o":22.8,"t":"2026-10-14T10:50:00Z","v":2949,"vw":22.796245},{"c":22.75,"h":22.75,"l":22.75,"n":4,"o":22.75,"t":"2026-10-14T10:55:00Z","v":250,"vw":22.75},{"c":22.74,"h":22.75,"l":22.7141,"n":74,"o":22.73,"t":"2026-10-14T11:00:00Z","v":10800,"vw":22.731041},{"c":22.66,"h":22.78,"l":22.66,"n":75,"o":22.78,"t":"2026-10-14T11:05:00Z","v":5565,"vw":22.72512},{"c":22.64,"h":22.66,"l":22.5952,"n":66,"o":22.66,"t":"2026-10-14T11:10:00Z","v":5608,"vw":22.618817},{"c":22.63,"h":22.63,"l":22.59,"n":22,"o":22.63,"t":"2026-10-14T11:15:00Z","v":2108,"vw":22.626085},{"c":22.67,"h":22.68,"l":22.65,"n":32,"o":22.67,"t":"2026-10-14T11:20:00Z","v":2299,"vw":22.661788},{"c":22.62,"h":22.65,"l":22.62,"n":20,"o":22.65,"t":"2026-10-14T11:25:00Z","v":5338,"vw":22.649408},{"c":22.64,"h":22.64,"l":22.61,"n":31,"o":22.61,"t":"2026-10-14T11:30:00Z","v":2815,"vw":22.615104},{"c":22.54,"h":22.67,"l":22.54,"n":29,"o":22.67,"t":"2026-10-14T11:35:00Z","v":2255,"vw":22.596258},{"c":22.52,"h":22.5431,"l":22.52,"n":18,"o":22.54,"t":"2026-10-14T11:40:00Z","v":3691,"vw":22.527757},{"c":22.57,"h":22.6,"l":22.51,"n":29,"o":22.51,"t":"2026-10-14T11:45:00Z","v":5499,"vw":22.546165},{"c":22.76,"h":22.76,"l":22.53,"n":39,"o":22.55,"t":"2026-10-14T11:50:00Z","v":15882,"vw":22.562275},{"c":22.62,"h":22.7463,"l":22.61,"n":72,"o":22.73,"t":"2026-10-14T11:55:00Z","v":8927,"vw":22.68221},{"c":22.6,"h":22.7,"l":22.54,"n":98,"o":22.58,"t":"2026-10-14T12:00:00Z","v":17407,"vw":22.63535},{"c":22.6,"h":22.61,"l":22.55,"n":30,"o":22.58,"t":"2026-10-14T12:05:00Z","v":5525,"vw":22.583157},{"c":22.56,"h":22.56,"l":22.48,"n":51,"o":22.56,"t":"2026-10-14T12:10:00Z","v":3969,"vw":22.517702},{"c":22.64,"h":22.77,"l":22.5893,"n":49,"o":22.5893,"t":"2026-10-14T12:15:00Z","v":5222,"vw":22.647157},{"c":22.586,"h":22.72,"l":22.54,"n":60,"o":22.66,"t":"2026-10-14T12:20:00Z","v":17850,"vw":22.680546},{"c":22.58,"h":22.6,"l":22.58,"n":26,"o":22.58,"t":"2026-10-14T12:25:00Z","v":3763,"vw":22.595824},{"c":22.7,"h":22.74,"l":22.57,"n":222,"o":22.62,"t":"2026-10-14T12:30:00Z","v":19025,"vw":22.639036},{"c":22.6,"h":22.6573,"l":22.6,"n":115,"o":22.6,"t":"2026-10-14T12:35:00Z","v":10879,"vw":22.613329},{"c":22.5599,"h":22.64,"l":22.55,"n":85,"o":22.58,"t":"2026-10-14T12:40:00Z","v":10168,"vw":22.603676},{"c":22.52,"h":22.61,"l":22.52,"n":84,"o":22.58,"t":"2026-10-14T12:45:00Z","v":10946,"vw":22.554336},{"c":22.52,"h":22.54,"l":22.48,"n":72,"o":22.54,"t":"2026-10-14T12:50:00Z","v":5566,"vw":22.506065},{"c":22.501,"h":22.5431,"l":22.48,"n":38,"o":22.52,"t":"2026-10-14T12:55:00Z","v":4392,"vw":22.523485},{"c":22.5,"h":22.6,"l":22.46,"n":68,"o":22.5,"t":"2026-10-14T13:00:00Z","v":7485,"vw":22.537142},{"c":22.6,"h":22.63,"l":22.509,"n":64,"o":22.509,"t":"2026-10-14T13:05:00Z","v":5640,"vw":22.574154},{"c":22.58,"h":22.59,"l":22.56,"n":16,"o":22.59,"t":"2026-10-14T13:10:00Z","v":12006,"vw":22.587479},{"c":22.71,"h":22.71,"l":22.57,"n":36,"o":22.57,"t":"2026-10-14T13:15:00Z","v":2457,"vw":22.671309},{"c":22.6269,"h":22.71,"l":22.5601,"n":66,"o":22.71,"t":"2026-10-14T13:20:00Z","v":4938,"vw":22.629484},{"c":22.61,"h":22.62,"l":22.57,"n":50,"o":22.6,"t":"2026-10-14T13:25:00Z","v":11596,"vw":22.595982},{"c":22.5101,"h":22.67,"l":22.5101,"n":357,"o":22.61,"t":"2026-10-14T13:30:00Z","v":89849,"vw":22.62557},{"c":22.51,"h":22.515,"l":22.42,"n":560,"o":22.51,"t":"2026-10-14T13:35:00Z","v":81309,"vw":22.48096},{"c":22.485,"h":22.53,"l":22.46,"n":343,"o":22.525,"t":"2026-10-14T13:40:00Z","v":46937,"vw":22.498616},{"c":22.49,"h":22.51,"l":22.4423,"n":343,"o":22.49,"t":"2026-10-14T13:45:00Z","v":60657,"vw":22.47033},{"c":22.45,"h":22.53,"l":22.45,"n":426,"o":22.49,"t":"2026-10-14T13:50:00Z","v":82216,"vw":22.480279},{"c":22.43,"h":22.475,"l":22.42,"n":420,"o":22.445,"t":"2026-10-14T13:55:00Z","v":75179,"vw":22.448367},{"c":22.39,"h":22.455,"l":22.32,"n":696,"o":22.44,"t":"2026-10-14T14:00:00Z","v":106759,"vw":22.389941},{"c":22.38,"h":22.3999,"l":22.35,"n":256,"o":22.3999,"t":"2026-10-14T14:05:00Z","v":50399,"vw":22.374845},{"c":22.33,"h":22.385,"l":22.32,"n":489,"o":22.375,"t":"2026-10-14T14:10:00Z","v":95733,"vw":22.356306},{"c":22.235,"h":22.34,"l":22.23,"n":569,"o":22.33,"t":"2026-10-14T14:15:00Z","v":87338,"vw":22.285826},{"c":22.15,"h":22.24,"l":22.145,"n":481,"o":22.23,"t":"2026-10-14T14:20:00Z","v":69470,"vw":22.193142},{"c":22.16,"h":22.18,"l":22.12,"n":401,"o":22.155,"t":"2026-10-14T14:25:00Z","v":65131,"vw":22.149718},{"c":22.12,"h":22.175,"l":22.105,"n":394,"o":22.14,"t":"2026-10-14T14:30:00Z","v":89824,"vw":22.140545},{"c":22.155,"h":22.165,"l":22.11,"n":582,"o":22.12,"t":"2026-10-14T14:35:00Z","v":97112,"vw":22.133463},{"c":22.15,"h":22.195,"l":22.11,"n":438,"o":22.14,"t":"2026-10-14T14:40:00Z","v":99000,"vw":22.152145},{"c":22.135,"h":22.2,"l":22.125,"n":443,"o":22.16,"t":"2026-10-14T14:45:00Z","v":68698,"vw":22.162019},{"c":22.29,"h":22.29,"l":22.12,"n":419,"o":22.135,"t":"2026-10-14T14:50:00Z","v":68464,"vw":22.217829},{"c":22.295,"h":22.34,"l":22.255,"n":453,"o":22.29,"t":"2026-10-14T14:55:00Z","v":87720,"vw":22.297082},{"c":22.32,"h":22.355,"l":22.285,"n":368,"o":22.285,"t":"2026-10-14T15:00:00Z","v":73987,"vw":22.324485},{"c":22.33,"h":22.395,"l":22.275,"n":375,"o":22.3199,"t":"2026-10-14T15:05:00Z","v":65298,"vw":22.332053},{"c":22.3869,"h":22.415,"l":22.335,"n":344,"o":22.34,"t":"2026-10-14T15:10:00Z","v":77843,"vw":22.368408},{"c":22.38,"h":22.41,"l":22.31,"n":444,"o":22.3799,"t":"2026-10-14T15:15:00Z","v":93045,"vw":22.358793},{"c":22.395,"h":22.41,"l":22.36,"n":211,"o":22.365,"t":"2026-10-14T15:20:00Z","v":23317,"vw":22.392069},{"c":22.3899,"h":22.4,"l":22.325,"n":284,"o":22.38,"t":"2026-10-14T15:25:00Z","v":49493,"vw":22.360474},{"c":22.34,"h":22.38,"l":22.33,"n":175,"o":22.38,"t":"2026-10-14T15:30:00Z","v":29601,"vw":22.351589},{"c":22.26,"h":22.34,"l":22.25,"n":215,"o":22.325,"t":"2026-10-14T15:35:00Z","v":43693,"vw":22.292867},{"c":22.2793,"h":22.305,"l":22.24,"n":164,"o":22.25,"t":"2026-10-14T15:40:00Z","v":24226,"vw":22.260852},{"c":22.325,"h":22.34,"l":22.28,"n":147,"o":22.28,"t":"2026-10-14T15:45:00Z","v":26001,"vw":22.320967},{"c":22.32,"h":22.335,"l":22.29,"n":173,"o":22.325,"t":"2026-10-14T15:50:00Z","v":26431,"vw":22.309043},{"c":22.3,"h":22.32,"l":22.275,"n":259,"o":22.29,"t":"2026-10-14T15:55:00Z","v":44790,"vw":22.285456},{"c":22.27,"h":22.31,"l":22.24,"n":226,"o":22.3,"t":"2026-10-14T16:00:00Z","v":28386,"vw":22.278132},{"c":22.25,"h":22.29,"l":22.245,"n":160,"o":22.27,"t":"2026-10-14T16:05:00Z","v":21869,"vw":22.262129},{"c":22.265,"h":22.265,"l":22.24,"n":223,"o":22.25,"t":"2026-10-14T16:10:00Z","v":26729,"vw":22.251204},{"c":22.235,"h":22.28,"l":22.21,"n":290,"o":22.265,"t":"2026-10-14T16:15:00Z","v":50521,"vw":22.247523},{"c":22.13,"h":22.235,"l":22.125,"n":278,"o":22.2301,"t":"2026-10-14T16:20:00Z","v":40553,"vw":22.171175},{"c":22.12,"h":22.17,"l":22.11,"n":410,"o":22.135,"t":"2026-10-14T16:25:00Z","v":53553,"vw":22.131784},{"c":22.1,"h":22.155,"l":22.09,"n":357,"o":22.12,"t":"2026-10-14T16:30:00Z","v":57862,"vw":22.121422},{"c":22.11,"h":22.14,"l":22.09,"n":166,"o":22.105,"t":"2026-10-14T16:35:00Z","v":20809,"vw":22.110754},{"c":22.16,"h":22.17,"l":22.12,"n":302,"o":22.12,"t":"2026-10-14T16:40:00Z","v":33665,"vw":22.148914},{"c":22.198,"h":22.225,"l":22.175,"n":119,"o":22.175,"t":"2026-10-14T16:45:00Z","v":31663,"vw":22.201258},{"c":22.1832,"h":22.24,"l":22.175,"n":167,"o":22.2,"t":"2026-10-14T16:50:00Z","v":27008,"vw":22.201175},{"c":22.165,"h":22.2,"l":22.14,"n":188,"o":22.19,"t":"2026-10-14T16:55:00Z","v":34601,"vw":22.166305},{"c":22.16,"h":22.2499,"l":22.145,"n":422,"o":22.15,"t":"2026-10-14T17:00:00Z","v":65823,"vw":22.197984},{"c":22.11,"h":22.16,"l":22.08,"n":385,"o":22.16,"t":"2026-10-14T17:05:00Z","v":58469,"vw":22.107112},{"c":22.185,"h":22.195,"l":22.105,"n":259,"o":22.11,"t":"2026-10-14T17:10:00Z","v":39059,"vw":22.161264},{"c":22.155,"h":22.2,"l":22.155,"n":228,"o":22.185,"t":"2026-10-14T17:15:00Z","v":43273,"vw":22.176192},{"c":22.095,"h":22.175,"l":22.095,"n":226,"o":22.165,"t":"2026-10-14T17:20:00Z","v":45496,"vw":22.127767},{"c":22.17,"h":22.18,"l":22.09,"n":255,"o":22.09,"t":"2026-10-14T17:25:00Z","v":40471,"vw":22.136198},{"c":22.22,"h":22.27,"l":22.155,"n":441,"o":22.16,"t":"2026-10-14T17:30:00Z","v":84481,"vw":22.217221},{"c":22.23,"h":22.265,"l":22.205,"n":688,"o":22.22,"t":"2026-10-14T17:35:00Z","v":114257,"vw":22.242182},{"c":22.22,"h":22.24,"l":22.195,"n":491,"o":22.2341,"t":"2026-10-14T17:40:00Z","v":74478,"vw":22.221924},{"c":22.305,"h":22.31,"l":22.165,"n":609,"o":22.21,"t":"2026-10-14T17:45:00Z","v":103831,"vw":22.249242},{"c":22.3301,"h":22.36,"l":22.285,"n":373,"o":22.3,"t":"2026-10-14T17:50:00Z","v":65700,"vw":22.321694},{"c":22.39,"h":22.3985,"l":22.3238,"n":198,"o":22.33,"t":"2026-10-14T17:55:00Z","v":31478,"vw":22.348214},{"c":22.43,"h":22.455,"l":22.375,"n":617,"o":22.38,"t":"2026-10-14T18:00:00Z","v":122025,"vw":22.423509},{"c":22.445,"h":22.46,"l":22.41,"n":399,"o":22.43,"t":"2026-10-14T18:05:00Z","v":53866,"vw":22.436106},{"c":22.485,"h":22.49,"l":22.39,"n":216,"o":22.435,"t":"2026-10-14T18:10:00Z","v":39491,"vw":22.438998},{"c":22.425,"h":22.48,"l":22.38,"n":405,"o":22.475,"t":"2026-10-14T18:15:00Z","v":55635,"vw":22.436514},{"c":22.43,"h":22.43,"l":22.37,"n":327,"o":22.4218,"t":"2026-10-14T18:20:00Z","v":60428,"vw":22.406909},{"c":22.47,"h":22.525,"l":22.425,"n":718,"o":22.44,"t":"2026-10-14T18:25:00Z","v":126288,"vw":22.471387},{"c":22.51,"h":22.57,"l":22.4747,"n":323,"o":22.48,"t":"2026-10-14T18:30:00Z","v":65138,"vw":22.523874},{"c":22.46,"h":22.55,"l":22.43,"n":317,"o":22.52,"t":"2026-10-14T18:35:00Z","v":65594,"vw":22.498421},{"c":22.49,"h":22.5,"l":22.44,"n":274,"o":22.46,"t":"2026-10-14T18:40:00Z","v":53045,"vw":22.471748},{"c":22.45,"h":22.495,"l":22.45,"n":177,"o":22.495,"t":"2026-10-14T18:45:00Z","v":32847,"vw":22.46748},{"c":22.435,"h":22.47,"l":22.415,"n":195,"o":22.46,"t":"2026-10-14T18:50:00Z","v":42433,"vw":22.44389},{"c":22.43,"h":22.45,"l":22.4146,"n":130,"o":22.43,"t":"2026-10-14T18:55:00Z","v":19973,"vw":22.43362},{"c":22.43,"h":22.43,"l":22.39,"n":193,"o":22.43,"t":"2026-10-14T19:00:00Z","v":29056,"vw":22.406212},{"c":22.445,"h":22.451,"l":22.41,"n":99,"o":22.42,"t":"2026-10-14T19:05:00Z","v":20066,"vw":22.433823},{"c":22.42,"h":22.45,"l":22.415,"n":73,"o":22.445,"t":"2026-10-14T19:10:00Z","v":17618,"vw":22.429648},{"c":22.38,"h":22.435,"l":22.3766,"n":140,"o":22.42,"t":"2026-10-14T19:15:00Z","v":23446,"vw":22.401456},{"c":22.33,"h":22.39,"l":22.33,"n":206,"o":22.39,"t":"2026-10-14T19:20:00Z","v":49613,"vw":22.362716},{"c":22.255,"h":22.34,"l":22.255,"n":145,"o":22.339,"t":"2026-10-14T19:25:00Z","v":26266,"vw":22.311421},{"c":22.285,"h":22.295,"l":22.23,"n":292,"o":22.26,"t":"2026-10-14T19:30:00Z","v":45074,"vw":22.263713},{"c":22.25,"h":22.29,"l":22.23,"n":157,"o":22.29,"t":"2026-10-14T19:35:00Z","v":26986,"vw":22.252095},{"c":22.245,"h":22.265,"l":22.23,"n":115,"o":22.255,"t":"2026-10-14T19:40:00Z","v":22146,"vw":22.246614},{"c":22.19,"h":22.245,"l":22.135,"n":307,"o":22.24,"t":"2026-10-14T19:45:00Z","v":74420,"vw":22.18059},{"c":22.87,"h":22.99,"l":22.165,"n":8306,"o":22.19,"t":"2026-10-14T19:50:00Z","v":1377581,"vw":22.623396},{"c":22.64,"h":23.04,"l":22.61,"n":4756,"o":22.88,"t":"2026-10-14T19:55:00Z","v":834246,"vw":22.836064},{"c":22.8,"h":22.8392,"l":22.64,"n":233,"o":22.65,"t":"2026-10-14T20:00:00Z","v":45833,"vw":22.728191},{"c":22.6587,"h":22.8,"l":22.6,"n":127,"o":22.8,"t":"2026-10-14T20:05:00Z","v":32047,"vw":22.707383},{"c":22.47,"h":22.62,"l":22.47,"n":87,"o":22.62,"t":"2026-10-14T20:10:00Z","v":12293,"vw":22.510852},{"c":22.54,"h":22.59,"l":22.45,"n":45,"o":22.45,"t":"2026-10-14T20:15:00Z","v":3450,"vw":22.525119},{"c":22.61,"h":22.62,"l":22.57,"n":52,"o":22.59,"t":"2026-10-14T20:20:00Z","v":6791,"vw":22.599776},{"c":22.68,"h":22.68,"l":22.608,"n":39,"o":22.649,"t":"2026-10-14T20:25:00Z","v":12598,"vw":22.634916},{"c":22.9,"h":22.91,"l":22.678,"n":121,"o":22.679,"t":"2026-10-14T20:30:00Z","v":10886,"vw":22.801242},{"c":22.86,"h":22.93,"l":22.85,"n":61,"o":22.89,"t":"2026-10-14T20:35:00Z","v":11406,"vw":22.882658},{"c":22.742,"h":22.7839,"l":22.742,"n":23,"o":22.7839,"t":"2026-10-14T20:40:00Z","v":6026,"vw":22.758654},{"c":22.76,"h":22.76,"l":22.71,"n":23,"o":22.731,"t":"2026-10-14T20:45:00Z","v":2490,"vw":22.753267},{"c":22.7,"h":22.77,"l":22.7,"n":49,"o":22.73,"t":"2026-10-14T20:50:00Z","v":5444,"vw":22.716701},{"c":22.8547,"h":22.8547,"l":22.71,"n":44,"o":22.71,"t":"2026-10-14T20:55:00Z","v":4076,"vw":22.800246},{"c":22.84,"h":22.91,"l":22.84,"n":8,"o":22.91,"t":"2026-10-14T21:00:00Z","v":637,"vw":22.891852},{"c":22.85,"h":22.85,"l":22.85,"n":3,"o":22.85,"t":"2026-10-14T21:10:00Z","v":992,"vw":22.85},{"c":22.85,"h":22.85,"l":22.67,"n":40,"o":22.73,"t":"2026-10-14T21:15:00Z","v":3866,"vw":22.811104},{"c":22.8,"h":22.8066,"l":22.8,"n":11,"o":22.8066,"t":"2026-10-14T21:20:00Z","v":488,"vw":22.80165},{"c":22.79,"h":22.83,"l":22.79,"n":6,"o":22.83,"t":"2026-10-14T21:30:00Z","v":1570,"vw":22.820689},{"c":22.7866,"h":22.7866,"l":22.7866,"n":3,"o":22.7866,"t":"2026-10-14T21:35:00Z","v":420,"vw":22.7866},{"c":22.82,"h":22.82,"l":22.82,"n":4,"o":22.82,"t":"2026-10-14T21:40:00Z","v":307,"vw":22.82},{"c":22.77,"h":22.77,"l":22.77,"n":8,"o":22.77,"t":"2026-10-14T21:55:00Z","v":304,"vw":22.77},{"c":22.799,"h":22.799,"l":22.75,"n":2,"o":22.75,"t":"2026-10-14T22:05:00Z","v":200,"vw":22.7745},{"c":22.79,"h":22.8,"l":22.76,"n":6,"o":22.77,"t":"2026-10-14T22:10:00Z","v":1452,"vw":22.778745},{"c":22.83,"h":22.83,"l":22.79,"n":7,"o":22.79,"t":"2026-10-14T22:15:00Z","v":532,"vw":22.813333},{"c":22.9,"h":22.9,"l":22.82,"n":33,"o":22.83,"t":"2026-10-14T22:20:00Z","v":4016,"vw":22.856682},{"c":22.82,"h":22.82,"l":22.82,"n":4,"o":22.82,"t":"2026-10-14T22:25:00Z","v":785,"vw":22.82},{"c":22.81,"h":22.8666,"l":22.81,"n":3,"o":22.8637,"t":"2026-10-14T22:35:00Z","v":1207,"vw":22.861654},{"c":22.8307,"h":22.8307,"l":22.8307,"n":1,"o":22.8307,"t":"2026-10-14T22:45:00Z","v":100,"vw":22.8307},{"c":22.8307,"h":22.8307,"l":22.77,"n":11,"o":22.79,"t":"2026-10-14T22:50:00Z","v":1649,"vw":22.784426},{"c":22.83,"h":22.83,"l":22.83,"n":5,"o":22.83,"t":"2026-10-14T23:00:00Z","v":672,"vw":22.83},{"c":22.8,"h":22.8,"l":22.7969,"n":6,"o":22.8,"t":"2026-10-14T23:05:00Z","v":4950,"vw":22.799843},{"c":22.7759,"h":22.78,"l":22.76,"n":4,"o":22.78,"t":"2026-10-14T23:10:00Z","v":7200,"vw":22.760777},{"c":22.77,"h":22.78,"l":22.77,"n":3,"o":22.78,"t":"2026-10-14T23:15:00Z","v":5447,"vw":22.771457},{"c":22.76,"h":22.82,"l":22.76,"n":16,"o":22.77,"t":"2026-10-14T23:20:00Z","v":4187,"vw":22.780034},{"c":22.7308,"h":22.7308,"l":22.7308,"n":1,"o":22.7308,"t":"2026-10-14T23:25:00Z","v":200,"vw":22.7308},{"c":22.74,"h":22.75,"l":22.74,"n":9,"o":22.75,"t":"2026-10-14T23:30:00Z","v":2414,"vw":22.748621},{"c":22.7,"h":22.7011,"l":22.7,"n":7,"o":22.7011,"t":"2026-10-14T23:40:00Z","v":408,"vw":22.700739},{"c":22.8196,"h":22.83,"l":22.8196,"n":4,"o":22.83,"t":"2026-10-14T23:50:00Z","v":1250,"vw":22.821613},{"c":22.88,"h":22.88,"l":22.8,"n":6,"o":22.8129,"t":"2026-10-14T23:55:00Z","v":946,"vw":22.827572},{"c":22.68,"h":22.78,"l":22.61,"n":118,"o":22.61,"t":"2026-10-15T08:00:00Z","v":7280,"vw":22.687446},{"c":22.749,"h":22.79,"l":22.749,"n":6,"o":22.79,"t":"2026-10-15T08:05:00Z","v":579,"vw":22.764582},{"c":22.7285,"h":22.7285,"l":22.69,"n":4,"o":22.69,"t":"2026-10-15T08:10:00Z","v":801,"vw":22.723688},{"c":22.75,"h":22.77,"l":22.75,"n":26,"o":22.75,"t":"2026-10-15T08:15:00Z","v":1608,"vw":22.754647},{"c":22.78,"h":22.8,"l":22.78,"n":5,"o":22.8,"t":"2026-10-15T08:20:00Z","v":568,"vw":22.78381},{"c":22.81,"h":22.81,"l":22.81,"n":2,"o":22.81,"t":"2026-10-15T08:30:00Z","v":102,"vw":22.81},{"c":22.79,"h":22.84,"l":22.79,"n":9,"o":22.84,"t":"2026-10-15T08:35:00Z","v":1313,"vw":22.823135},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-10-15T08:40:00Z","v":100,"vw":22.79},{"c":22.8279,"h":22.8279,"l":22.801,"n":4,"o":22.81,"t":"2026-10-15T08:45:00Z","v":768,"vw":22.819537},{"c":22.79,"h":22.8,"l":22.79,"n":5,"o":22.79,"t":"2026-10-15T08:50:00Z","v":544,"vw":22.794937},{"c":22.8,"h":22.8,"l":22.79,"n":8,"o":22.79,"t":"2026-10-15T08:55:00Z","v":735,"vw":22.795089},{"c":22.8,"h":22.8,"l":22.8,"n":3,"o":22.8,"t":"2026-10-15T09:00:00Z","v":293,"vw":22.8},{"c":22.75,"h":22.78,"l":22.75,"n":10,"o":22.78,"t":"2026-10-15T09:05:00Z","v":720,"vw":22.76},{"c":22.71,"h":22.71,"l":22.71,"n":11,"o":22.71,"t":"2026-10-15T09:10:00Z","v":906,"vw":22.71},{"c":22.79,"h":22.79,"l":22.74,"n":10,"o":22.74,"t":"2026-10-15T09:15:00Z","v":597,"vw":22.775},{"c":22.79,"h":22.8,"l":22.78,"n":9,"o":22.8,"t":"2026-10-15T09:20:00Z","v":572,"vw":22.789091},{"c":22.8,"h":22.8,"l":22.8,"n":4,"o":22.8,"t":"2026-10-15T09:25:00Z","v":175,"vw":22.8},{"c":22.72,"h":22.72,"l":22.71,"n":6,"o":22.71,"t":"2026-10-15T09:35:00Z","v":283,"vw":22.715},{"c":22.67,"h":22.71,"l":22.66,"n":102,"o":22.71,"t":"2026-10-15T09:40:00Z","v":10913,"vw":22.672734},{"c":22.71,"h":22.71,"l":22.71,"n":2,"o":22.71,"t":"2026-10-15T09:45:00Z","v":200,"vw":22.71},{"c":22.73,"h":22.73,"l":22.71,"n":9,"o":22.71,"t":"2026-10-15T09:55:00Z","v":834,"vw":22.715874},{"c":22.7384,"h":22.74,"l":22.72,"n":4,"o":22.72,"t":"2026-10-15T10:00:00Z","v":700,"vw":22.7336},{"c":22.68,"h":22.71,"l":22.68,"n":5,"o":22.71,"t":"2026-10-15T10:10:00Z","v":241,"vw":22.695},{"c":22.63,"h":22.72,"l":22.6,"n":82,"o":22.71,"t":"2026-10-15T10:15:00Z","v":6156,"vw":22.668959},{"c":22.69,"h":22.69,"l":22.65,"n":27,"o":22.66,"t":"2026-10-15T10:20:00Z","v":1521,"vw":22.659751},{"c":22.59,"h":22.63,"l":22.59,"n":25,"o":22.63,"t":"2026-10-15T10:25:00Z","v":2892,"vw":22.604635},{"c":22.59,"h":22.59,"l":22.59,"n":5,"o":22.59,"t":"2026-10-15T10:30:00Z","v":245,"vw":22.59},{"c":22.63,"h":22.64,"l":22.58,"n":35,"o":22.58,"t":"2026-10-15T10:35:00Z","v":2116,"vw":22.619235},{"c":22.66,"h":22.66,"l":22.64,"n":9,"o":22.64,"t":"2026-10-15T10:40:00Z","v":536,"vw":22.647968},{"c":22.68,"h":22.68,"l":22.68,"n":7,"o":22.68,"t":"2026-10-15T10:55:00Z","v":298,"vw":22.68},{"c":22.65,"h":22.7,"l":22.63,"n":41,"o":22.69,"t":"2026-10-15T11:00:00Z","v":16941,"vw":22.652668},{"c":22.651,"h":22.6669,"l":22.65,"n":9,"o":22.65,"t":"2026-10-15T11:05:00Z","v":1231,"vw":22.6602},{"c":22.65,"h":22.68,"l":22.65,"n":22,"o":22.674,"t":"2026-10-15T11:10:00Z","v":2401,"vw":22.672739},{"c":22.5769,"h":22.6867,"l":22.5769,"n":21,"o":22.66,"t":"2026-10-15T11:15:00Z","v":2763,"vw":22.600822},{"c":22.57,"h":22.6,"l":22.5696,"n":21,"o":22.6,"t":"2026-10-15T11:20:00Z","v":3269,"vw":22.574271},{"c":22.56,"h":22.6,"l":22.54,"n":30,"o":22.6,"t":"2026-10-15T11:25:00Z","v":2677,"vw":22.57872},{"c":22.59,"h":22.59,"l":22.53,"n":61,"o":22.56,"t":"2026-10-15T11:30:00Z","v":4446,"vw":22.554659},{"c":22.6746,"h":22.69,"l":22.6,"n":100,"o":22.6,"t":"2026-10-15T11:35:00Z","v":13644,"vw":22.620319},{"c":22.65,"h":22.69,"l":22.64,"n":34,"o":22.6815,"t":"2026-10-15T11:40:00Z","v":11054,"vw":22.667562},{"c":22.6116,"h":22.649,"l":22.6,"n":24,"o":22.63,"t":"2026-10-15T11:45:00Z","v":2201,"vw":22.628143},{"c":22.6,"h":22.64,"l":22.59,"n":30,"o":22.6016,"t":"2026-10-15T11:50:00Z","v":3390,"vw":22.611552},{"c":22.69,"h":22.71,"l":22.59,"n":62,"o":22.6231,"t":"2026-10-15T11:55:00Z","v":5380,"vw":22.672736},{"c":22.8454,"h":22.88,"l":22.69,"n":141,"o":22.69,"t":"2026-10-15T12:00:00Z","v":16029,"vw":22.835547},{"c":22.95,"h":22.95,"l":22.7457,"n":140,"o":22.85,"t":"2026-10-15T12:05:00Z","v":18896,"vw":22.827339},{"c":22.6962,"h":22.99,"l":22.65,"n":118,"o":22.95,"t":"2026-10-15T12:10:00Z","v":21616,"vw":22.788875},{"c":22.6797,"h":22.74,"l":22.6,"n":101,"o":22.7388,"t":"2026-10-15T12:15:00Z","v":36056,"vw":22.699953},{"c":22.5,"h":22.67,"l":22.48,"n":196,"o":22.67,"t":"2026-10-15T12:20:00Z","v":28610,"vw":22.572322},{"c":22.39,"h":22.47,"l":22.39,"n":84,"o":22.46,"t":"2026-10-15T12:25:00Z","v":7668,"vw":22.425568},{"c":22.51,"h":22.6,"l":22.35,"n":133,"o":22.36,"t":"2026-10-15T12:30:00Z","v":15434,"vw":22.4656},{"c":22.4692,"h":22.5,"l":22.43,"n":111,"o":22.499,"t":"2026-10-15T12:35:00Z","v":17905,"vw":22.458956},{"c":22.3806,"h":22.53,"l":22.3806,"n":79,"o":22.4699,"t":"2026-10-15T12:40:00Z","v":12561,"vw":22.453744},{"c":22.4447,"h":22.5,"l":22.3839,"n":66,"o":22.3839,"t":"2026-10-15T12:45:00Z","v":4212,"vw":22.450632},{"c":22.45,"h":22.46,"l":22.3612,"n":40,"o":22.4,"t":"2026-10-15T12:50:00Z","v":3113,"vw":22.410997},{"c":22.3869,"h":22.4,"l":22.3869,"n":14,"o":22.39,"t":"2026-10-15T12:55:00Z","v":911,"vw":22.393328},{"c":22.48,"h":22.56,"l":22.48,"n":49,"o":22.52,"t":"2026-10-15T13:00:00Z","v":4207,"vw":22.534449},{"c":22.489,"h":22.489,"l":22.4369,"n":41,"o":22.45,"t":"2026-10-15T13:05:00Z","v":4849,"vw":22.454912},{"c":22.49,"h":22.53,"l":22.4899,"n":33,"o":22.52,"t":"2026-10-15T13:10:00Z","v":3939,"vw":22.494379},{"c":22.5146,"h":22.58,"l":22.5146,"n":59,"o":22.54,"t":"2026-10-15T13:15:00Z","v":7599,"vw":22.544259},{"c":22.31,"h":22.46,"l":22.31,"n":116,"o":22.46,"t":"2026-10-15T13:20:00Z","v":11014,"vw":22.373917},{"c":22.49,"h":22.49,"l":22.32,"n":48,"o":22.34,"t":"2026-10-15T13:25:00Z","v":6695,"vw":22.391657},{"c":22.44,"h":22.49,"l":22.38,"n":240,"o":22.475,"t":"2026-10-15T13:30:00Z","v":55616,"vw":22.438149},{"c":22.415,"h":22.445,"l":22.36,"n":472,"o":22.43,"t":"2026-10-15T13:35:00Z","v":51663,"vw":22.409131},{"c":22.38,"h":22.41,"l":22.3,"n":732,"o":22.4,"t":"2026-10-15T13:40:00Z","v":70947,"vw":22.367954},{"c":22.28,"h":22.42,"l":22.28,"n":856,"o":22.375,"t":"2026-10-15T13:45:00Z","v":91498,"vw":22.324134},{"c":22.195,"h":22.315,"l":22.18,"n":865,"o":22.275,"t":"2026-10-15T13:50:00Z","v":80585,"vw":22.238562},{"c":22.34,"h":22.36,"l":22.15,"n":1148,"o":22.19,"t":"2026-10-15T13:55:00Z","v":128431,"vw":22.228187},{"c":22.29,"h":22.36,"l":22.26,"n":698,"o":22.325,"t":"2026-10-15T14:00:00Z","v":72224,"vw":22.318261},{"c":22.355,"h":22.4,"l":22.26,"n":681,"o":22.28,"t":"2026-10-15T14:05:00Z","v":68654,"vw":22.346177},{"c":22.23,"h":22.43,"l":22.2,"n":1056,"o":22.36,"t":"2026-10-15T14:10:00Z","v":102796,"vw":22.348999},{"c":22.24,"h":22.27,"l":22.195,"n":564,"o":22.24,"t":"2026-10-15T14:15:00Z","v":55451,"vw":22.23842},{"c":22.285,"h":22.32,"l":22.26,"n":732,"o":22.27,"t":"2026-10-15T14:20:00Z","v":85702,"vw":22.285708},{"c":22.23,"h":22.315,"l":22.21,"n":665,"o":22.27,"t":"2026-10-15T14:25:00Z","v":75227,"vw":22.253589},{"c":22.265,"h":22.65,"l":22.23,"n":5752,"o":22.23,"t":"2026-10-15T14:30:00Z","v":571532,"vw":22.441828},{"c":22.43,"h":22.47,"l":22.24,"n":1577,"o":22.27,"t":"2026-10-15T14:35:00Z","v":205818,"vw":22.350228},{"c":22.338,"h":22.4426,"l":22.29,"n":1040,"o":22.43,"t":"2026-10-15T14:40:00Z","v":145435,"vw":22.362475},{"c":22.325,"h":22.445,"l":22.31,"n":830,"o":22.36,"t":"2026-10-15T14:45:00Z","v":130877,"vw":22.397596},{"c":22.17,"h":22.32,"l":22.125,"n":1126,"o":22.32,"t":"2026-10-15T14:50:00Z","v":167940,"vw":22.21453},{"c":22.18,"h":22.26,"l":22.18,"n":833,"o":22.18,"t":"2026-10-15T14:55:00Z","v":103847,"vw":22.221106},{"c":22.3,"h":22.345,"l":22.185,"n":808,"o":22.19,"t":"2026-10-15T15:00:00Z","v":121236,"vw":22.27685},{"c":22.2,"h":22.39,"l":22.2,"n":755,"o":22.29,"t":"2026-10-15T15:05:00Z","v":96658,"vw":22.304952},{"c":22.14,"h":22.26,"l":22.125,"n":601,"o":22.2,"t":"2026-10-15T15:10:00Z","v":81057,"vw":22.189087},{"c":22.08,"h":22.155,"l":22.08,"n":780,"o":22.13,"t":"2026-10-15T15:15:00Z","v":109654,"vw":22.123456},{"c":22.11,"h":22.13,"l":22.05,"n":572,"o":22.09,"t":"2026-10-15T15:20:00Z","v":84599,"vw":22.103179},{"c":22.0784,"h":22.11,"l":22.02,"n":633,"o":22.09,"t":"2026-10-15T15:25:00Z","v":105746,"vw":22.06308},{"c":22.26,"h":22.32,"l":22.0586,"n":448,"o":22.07,"t":"2026-10-15T15:30:00Z","v":71483,"vw":22.202901},{"c":22.185,"h":22.279,"l":22.15,"n":575,"o":22.275,"t":"2026-10-15T15:35:00Z","v":89694,"vw":22.200716},{"c":22.04,"h":22.23,"l":22.025,"n":725,"o":22.2,"t":"2026-10-15T15:40:00Z","v":110187,"vw":22.1299},{"c":21.9451,"h":22.05,"l":21.94,"n":744,"o":22.04,"t":"2026-10-15T15:45:00Z","v":220024,"vw":21.993963},{"c":21.965,"h":22.035,"l":21.94,"n":587,"o":21.94,"t":"2026-10-15T15:50:00Z","v":89723,"vw":21.997601},{"c":21.97,"h":21.995,"l":21.95,"n":261,"o":21.965,"t":"2026-10-15T15:55:00Z","v":48864,"vw":21.977365},{"c":21.97,"h":22.02,"l":21.955,"n":257,"o":21.97,"t":"2026-10-15T16:00:00Z","v":48572,"vw":21.99145},{"c":21.985,"h":21.99,"l":21.95,"n":231,"o":21.965,"t":"2026-10-15T16:05:00Z","v":59221,"vw":21.969294},{"c":21.975,"h":22.025,"l":21.965,"n":280,"o":21.98,"t":"2026-10-15T16:10:00Z","v":68313,"vw":21.991229},{"c":21.94,"h":21.99,"l":21.92,"n":371,"o":21.97,"t":"2026-10-15T16:15:00Z","v":72375,"vw":21.948795},{"c":21.86,"h":21.985,"l":21.855,"n":630,"o":21.95,"t":"2026-10-15T16:20:00Z","v":112696,"vw":21.906811},{"c":21.86,"h":21.94,"l":21.84,"n":471,"o":21.87,"t":"2026-10-15T16:25:00Z","v":68891,"vw":21.875373},{"c":21.83,"h":21.87,"l":21.81,"n":307,"o":21.85,"t":"2026-10-15T16:30:00Z","v":77061,"vw":21.84114},{"c":21.825,"h":21.9,"l":21.79,"n":443,"o":21.835,"t":"2026-10-15T16:35:00Z","v":88466,"vw":21.845257},{"c":21.77,"h":21.825,"l":21.71,"n":558,"o":21.81,"t":"2026-10-15T16:40:00Z","v":97118,"vw":21.757541},{"c":21.77,"h":21.81,"l":21.7595,"n":303,"o":21.77,"t":"2026-10-15T16:45:00Z","v":64486,"vw":21.781492},{"c":21.8,"h":21.805,"l":21.75,"n":200,"o":21.77,"t":"2026-10-15T16:50:00Z","v":41113,"vw":21.779999},{"c":21.87,"h":21.89,"l":21.795,"n":505,"o":21.8,"t":"2026-10-15T16:55:00Z","v":93341,"vw":21.856948},{"c":21.84,"h":21.91,"l":21.77,"n":401,"o":21.87,"t":"2026-10-15T17:00:00Z","v":74471,"vw":21.834408},{"c":21.8,"h":21.9,"l":21.79,"n":277,"o":21.85,"t":"2026-10-15T17:05:00Z","v":44388,"vw":21.83633},{"c":21.78,"h":21.83,"l":21.745,"n":343,"o":21.8,"t":"2026-10-15T17:10:00Z","v":71961,"vw":21.784477},{"c":21.75,"h":21.805,"l":21.71,"n":374,"o":21.78,"t":"2026-10-15T17:15:00Z","v":54924,"vw":21.753909},{"c":21.73,"h":21.75,"l":21.72,"n":244,"o":21.73,"t":"2026-10-15T17:20:00Z","v":47475,"vw":21.737802},{"c":21.83,"h":21.84,"l":21.7299,"n":348,"o":21.73,"t":"2026-10-15T17:25:00Z","v":85884,"vw":21.800432},{"c":21.8461,"h":21.86,"l":21.73,"n":470,"o":21.82,"t":"2026-10-15T17:30:00Z","v":78207,"vw":21.796463},{"c":21.86,"h":21.8601,"l":21.82,"n":277,"o":21.85,"t":"2026-10-15T17:35:00Z","v":53326,"vw":21.84079},{"c":21.8392,"h":21.9,"l":21.8392,"n":455,"o":21.85,"t":"2026-10-15T17:40:00Z","v":76326,"vw":21.867579},{"c":21.7916,"h":21.86,"l":21.7895,"n":264,"o":21.84,"t":"2026-10-15T17:45:00Z","v":51011,"vw":21.822192},{"c":21.775,"h":21.79,"l":21.73,"n":516,"o":21.79,"t":"2026-10-15T17:50:00Z","v":107706,"vw":21.761174},{"c":21.79,"h":21.83,"l":21.78,"n":411,"o":21.78,"t":"2026-10-15T17:55:00Z","v":71902,"vw":21.799881},{"c":21.81,"h":21.83,"l":21.76,"n":505,"o":21.81,"t":"2026-10-15T18:00:00Z","v":103957,"vw":21.788788},{"c":21.85,"h":21.87,"l":21.8,"n":466,"o":21.8,"t":"2026-10-15T18:05:00Z","v":75751,"vw":21.822686},{"c":21.83,"h":21.88,"l":21.825,"n":259,"o":21.84,"t":"2026-10-15T18:10:00Z","v":43634,"vw":21.849575},{"c":21.84,"h":21.89,"l":21.82,"n":325,"o":21.83,"t":"2026-10-15T18:15:00Z","v":66801,"vw":21.858854},{"c":21.815,"h":21.86,"l":21.79,"n":245,"o":21.84,"t":"2026-10-15T18:20:00Z","v":42760,"vw":21.827774},{"c":21.9,"h":21.9551,"l":21.79,"n":621,"o":21.815,"t":"2026-10-15T18:25:00Z","v":210115,"vw":21.866544},{"c":21.935,"h":21.99,"l":21.89,"n":456,"o":21.9,"t":"2026-10-15T18:30:00Z","v":94086,"vw":21.945016},{"c":22.01,"h":22.0201,"l":21.94,"n":257,"o":21.95,"t":"2026-10-15T18:35:00Z","v":70747,"vw":22.003207},{"c":21.8799,"h":22.025,"l":21.81,"n":646,"o":22.01,"t":"2026-10-15T18:40:00Z","v":196230,"vw":21.907895},{"c":21.875,"h":21.905,"l":21.83,"n":375,"o":21.88,"t":"2026-10-15T18:45:00Z","v":81787,"vw":21.869393},{"c":21.945,"h":21.95,"l":21.865,"n":371,"o":21.879,"t":"2026-10-15T18:50:00Z","v":71146,"vw":21.903418},{"c":21.939,"h":21.95,"l":21.91,"n":151,"o":21.94,"t":"2026-10-15T18:55:00Z","v":33508,"vw":21.932766},{"c":21.9898,"h":22,"l":21.935,"n":211,"o":21.935,"t":"2026-10-15T19:00:00Z","v":77681,"vw":21.976279},{"c":22.005,"h":22.015,"l":21.98,"n":206,"o":21.99,"t":"2026-10-15T19:05:00Z","v":39241,"vw":22.003174},{"c":22.035,"h":22.045,"l":22,"n":154,"o":22.0003,"t":"2026-10-15T19:10:00Z","v":36744,"vw":22.018935},{"c":21.9709,"h":22.035,"l":21.9709,"n":169,"o":22.035,"t":"2026-10-15T19:15:00Z","v":39080,"vw":22.00629},{"c":21.965,"h":21.975,"l":21.9,"n":279,"o":21.975,"t":"2026-10-15T19:20:00Z","v":68542,"vw":21.946778},{"c":21.98,"h":21.995,"l":21.96,"n":164,"o":21.965,"t":"2026-10-15T19:25:00Z","v":39212,"vw":21.978524},{"c":21.969,"h":21.985,"l":21.95,"n":156,"o":21.975,"t":"2026-10-15T19:30:00Z","v":39858,"vw":21.968931},{"c":22.0101,"h":22.02,"l":21.97,"n":157,"o":21.97,"t":"2026-10-15T19:35:00Z","v":30278,"vw":22.00701},{"c":22.05,"h":22.05,"l":22.01,"n":129,"o":22.01,"t":"2026-10-15T19:40:00Z","v":22940,"vw":22.027033},{"c":22.02,"h":22.055,"l":21.99,"n":271,"o":22.049,"t":"2026-10-15T19:45:00Z","v":48235,"vw":22.025967},{"c":22.005,"h":22.04,"l":22.005,"n":319,"o":22.02,"t":"2026-10-15T19:50:00Z","v":46247,"vw":22.023462},{"c":22.01,"h":22.04,"l":22,"n":460,"o":22.005,"t":"2026-10-15T19:55:00Z","v":86283,"vw":22.021269},{"c":21.97,"h":22.02,"l":21.97,"n":27,"o":22.02,"t":"2026-10-15T20:00:00Z","v":28030,"vw":22.018475},{"c":21.969,"h":21.969,"l":21.96,"n":5,"o":21.96,"t":"2026-10-15T20:05:00Z","v":653,"vw":21.9645},{"c":21.9343,"h":21.939,"l":21.93,"n":10,"o":21.939,"t":"2026-10-15T20:10:00Z","v":6111,"vw":21.937748},{"c":21.9401,"h":21.97,"l":21.9401,"n":12,"o":21.97,"t":"2026-10-15T20:15:00Z","v":1945,"vw":21.96161},{"c":21.99,"h":21.99,"l":21.9446,"n":6,"o":21.9446,"t":"2026-10-15T20:20:00Z","v":4817,"vw":21.947071},{"c":21.971,"h":21.99,"l":21.971,"n":12,"o":21.98,"t":"2026-10-15T20:25:00Z","v":5660,"vw":21.988168},{"c":21.95,"h":21.9869,"l":21.95,"n":9,"o":21.96,"t":"2026-10-15T20:30:00Z","v":1090,"vw":21.961896},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-15T20:35:00Z","v":150,"vw":22},{"c":21.97,"h":22.019,"l":21.97,"n":6,"o":22.019,"t":"2026-10-15T20:40:00Z","v":1855,"vw":21.989679},{"c":21.9591,"h":21.9591,"l":21.95,"n":11,"o":21.95,"t":"2026-10-15T20:45:00Z","v":858,"vw":21.95121},{"c":21.92,"h":21.97,"l":21.92,"n":18,"o":21.94,"t":"2026-10-15T20:50:00Z","v":1100,"vw":21.941559},{"c":21.86,"h":21.9,"l":21.8362,"n":40,"o":21.9,"t":"2026-10-15T20:55:00Z","v":10946,"vw":21.867512},{"c":21.88,"h":21.89,"l":21.83,"n":21,"o":21.89,"t":"2026-10-15T21:00:00Z","v":3749,"vw":21.856686},{"c":21.94,"h":21.9805,"l":21.94,"n":3,"o":21.9805,"t":"2026-10-15T21:05:00Z","v":1010,"vw":21.96025},{"c":21.94,"h":21.94,"l":21.94,"n":1,"o":21.94,"t":"2026-10-15T21:20:00Z","v":1000,"vw":21.94},{"c":21.85,"h":21.85,"l":21.85,"n":5,"o":21.85,"t":"2026-10-15T21:35:00Z","v":2000,"vw":21.85},{"c":21.91,"h":21.91,"l":21.9,"n":3,"o":21.9,"t":"2026-10-15T21:40:00Z","v":215,"vw":21.905},{"c":21.93,"h":21.94,"l":21.86,"n":58,"o":21.87,"t":"2026-10-15T21:45:00Z","v":6601,"vw":21.921285},{"c":21.95,"h":21.95,"l":21.95,"n":13,"o":21.95,"t":"2026-10-15T21:50:00Z","v":469,"vw":21.95},{"c":21.94,"h":21.94,"l":21.94,"n":9,"o":21.94,"t":"2026-10-15T21:55:00Z","v":1003,"vw":21.94},{"c":21.84,"h":21.86,"l":21.84,"n":8,"o":21.86,"t":"2026-10-15T22:00:00Z","v":267,"vw":21.85},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-10-15T22:10:00Z","v":200,"vw":21.85},{"c":21.91,"h":21.91,"l":21.9,"n":14,"o":21.9,"t":"2026-10-15T22:20:00Z","v":4817,"vw":21.908474},{"c":21.8862,"h":21.8862,"l":21.8862,"n":2,"o":21.8862,"t":"2026-10-15T22:25:00Z","v":164,"vw":21.8862},{"c":21.939,"h":21.939,"l":21.8857,"n":4,"o":21.8857,"t":"2026-10-15T22:30:00Z","v":1371,"vw":21.930863},{"c":21.8937,"h":21.8937,"l":21.8937,"n":1,"o":21.8937,"t":"2026-10-15T22:40:00Z","v":200,"vw":21.8937},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-15T22:45:00Z","v":200,"vw":21.88},{"c":21.93,"h":21.93,"l":21.93,"n":1,"o":21.93,"t":"2026-10-15T22:50:00Z","v":455,"vw":21.93},{"c":21.95,"h":21.95,"l":21.939,"n":4,"o":21.939,"t":"2026-10-15T23:00:00Z","v":1000,"vw":21.947778},{"c":21.9323,"h":21.94,"l":21.93,"n":4,"o":21.939,"t":"2026-10-15T23:05:00Z","v":500,"vw":21.93606},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-15T23:10:00Z","v":500,"vw":21.9},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-15T23:25:00Z","v":100,"vw":21.91},{"c":21.92,"h":21.93,"l":21.9,"n":8,"o":21.91,"t":"2026-10-15T23:45:00Z","v":1251,"vw":21.913156},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-15T23:50:00Z","v":141,"vw":21.91},{"c":21.96,"h":21.96,"l":21.91,"n":4,"o":21.9109,"t":"2026-10-15T23:55:00Z","v":420,"vw":21.925777},{"c":21.64,"h":22.04,"l":21.58,"n":308,"o":21.68,"t":"2026-10-16T08:00:00Z","v":34028,"vw":21.824125},{"c":21.64,"h":21.68,"l":21.64,"n":7,"o":21.68,"t":"2026-10-16T08:05:00Z","v":516,"vw":21.652},{"c":21.59,"h":21.63,"l":21.59,"n":17,"o":21.63,"t":"2026-10-16T08:10:00Z","v":717,"vw":21.616765},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-16T08:15:00Z","v":100,"vw":21.58},{"c":21.58,"h":21.58,"l":21.58,"n":2,"o":21.58,"t":"2026-10-16T08:20:00Z","v":600,"vw":21.58},{"c":21.58,"h":21.58,"l":21.58,"n":3,"o":21.58,"t":"2026-10-16T08:25:00Z","v":200,"vw":21.58},{"c":21.6,"h":21.6,"l":21.59,"n":6,"o":21.59,"t":"2026-10-16T08:30:00Z","v":1500,"vw":21.599293},{"c":21.6,"h":21.6095,"l":21.59,"n":27,"o":21.59,"t":"2026-10-16T08:35:00Z","v":3713,"vw":21.601726},{"c":21.6,"h":21.6,"l":21.59,"n":62,"o":21.6,"t":"2026-10-16T08:40:00Z","v":10398,"vw":21.599687},{"c":21.6,"h":21.6,"l":21.6,"n":12,"o":21.6,"t":"2026-10-16T08:45:00Z","v":1342,"vw":21.6},{"c":21.6,"h":21.62,"l":21.6,"n":3,"o":21.62,"t":"2026-10-16T08:50:00Z","v":420,"vw":21.615122},{"c":21.64,"h":21.64,"l":21.64,"n":3,"o":21.64,"t":"2026-10-16T08:55:00Z","v":106,"vw":21.64},{"c":21.68,"h":21.68,"l":21.68,"n":1,"o":21.68,"t":"2026-10-16T09:00:00Z","v":100,"vw":21.68},{"c":21.67,"h":21.67,"l":21.67,"n":8,"o":21.67,"t":"2026-10-16T09:05:00Z","v":623,"vw":21.67},{"c":21.6315,"h":21.64,"l":21.6315,"n":2,"o":21.64,"t":"2026-10-16T09:10:00Z","v":806,"vw":21.632555},{"c":21.62,"h":21.64,"l":21.62,"n":32,"o":21.63,"t":"2026-10-16T09:20:00Z","v":2371,"vw":21.625869},{"c":21.6,"h":21.6,"l":21.59,"n":5,"o":21.59,"t":"2026-10-16T09:35:00Z","v":300,"vw":21.594762},{"c":21.66,"h":21.67,"l":21.62,"n":17,"o":21.62,"t":"2026-10-16T09:45:00Z","v":927,"vw":21.661417},{"c":21.56,"h":21.65,"l":21.56,"n":42,"o":21.65,"t":"2026-10-16T09:50:00Z","v":3607,"vw":21.563471},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-10-16T10:05:00Z","v":100,"vw":21.62},{"c":21.5538,"h":21.61,"l":21.5538,"n":21,"o":21.61,"t":"2026-10-16T10:10:00Z","v":2243,"vw":21.563789},{"c":21.57,"h":21.57,"l":21.55,"n":28,"o":21.55,"t":"2026-10-16T10:15:00Z","v":2537,"vw":21.554774},{"c":21.5784,"h":21.5784,"l":21.5784,"n":1,"o":21.5784,"t":"2026-10-16T10:25:00Z","v":300,"vw":21.5784},{"c":21.593,"h":21.6,"l":21.58,"n":8,"o":21.58,"t":"2026-10-16T10:30:00Z","v":810,"vw":21.592513},{"c":21.5,"h":21.54,"l":21.5,"n":101,"o":21.54,"t":"2026-10-16T10:35:00Z","v":3721,"vw":21.517027},{"c":21.49,"h":21.5,"l":21.49,"n":14,"o":21.5,"t":"2026-10-16T10:40:00Z","v":3486,"vw":21.497139},{"c":21.426,"h":21.5,"l":21.426,"n":47,"o":21.5,"t":"2026-10-16T10:45:00Z","v":2368,"vw":21.465946},{"c":21.44,"h":21.44,"l":21.42,"n":30,"o":21.42,"t":"2026-10-16T10:50:00Z","v":1238,"vw":21.436923},{"c":21.42,"h":21.44,"l":21.42,"n":47,"o":21.44,"t":"2026-10-16T10:55:00Z","v":4472,"vw":21.432403},{"c":21.44,"h":21.46,"l":21.42,"n":155,"o":21.4294,"t":"2026-10-16T11:00:00Z","v":32973,"vw":21.433198},{"c":21.46,"h":21.4685,"l":21.445,"n":99,"o":21.445,"t":"2026-10-16T11:05:00Z","v":17031,"vw":21.457992},{"c":21.43,"h":21.45,"l":21.42,"n":77,"o":21.42,"t":"2026-10-16T11:10:00Z","v":7579,"vw":21.432726},{"c":21.38,"h":21.4296,"l":21.3759,"n":133,"o":21.4296,"t":"2026-10-16T11:15:00Z","v":23781,"vw":21.4063},{"c":21.47,"h":21.4874,"l":21.41,"n":33,"o":21.41,"t":"2026-10-16T11:20:00Z","v":2518,"vw":21.456035},{"c":21.366,"h":21.46,"l":21.3402,"n":153,"o":21.46,"t":"2026-10-16T11:25:00Z","v":27262,"vw":21.372202},{"c":21.39,"h":21.42,"l":21.36,"n":37,"o":21.36,"t":"2026-10-16T11:30:00Z","v":6974,"vw":21.388796},{"c":21.38,"h":21.414,"l":21.38,"n":75,"o":21.4,"t":"2026-10-16T11:35:00Z","v":13714,"vw":21.390223},{"c":21.36,"h":21.3885,"l":21.34,"n":78,"o":21.3885,"t":"2026-10-16T11:40:00Z","v":11690,"vw":21.35655},{"c":21.35,"h":21.37,"l":21.34,"n":56,"o":21.3671,"t":"2026-10-16T11:45:00Z","v":10817,"vw":21.353351},{"c":21.48,"h":21.5,"l":21.43,"n":75,"o":21.43,"t":"2026-10-16T11:50:00Z","v":9222,"vw":21.471034},{"c":21.45,"h":21.489,"l":21.44,"n":31,"o":21.46,"t":"2026-10-16T11:55:00Z","v":4063,"vw":21.457798},{"c":21.5,"h":21.51,"l":21.47,"n":38,"o":21.49,"t":"2026-10-16T12:00:00Z","v":12587,"vw":21.493123},{"c":21.33,"h":21.47,"l":21.33,"n":118,"o":21.47,"t":"2026-10-16T12:05:00Z","v":12265,"vw":21.3749},{"c":21.29,"h":21.3284,"l":21.26,"n":224,"o":21.32,"t":"2026-10-16T12:10:00Z","v":18971,"vw":21.288929},{"c":21.1,"h":21.3115,"l":20.8,"n":1214,"o":21.27,"t":"2026-10-16T12:15:00Z","v":175132,"vw":21.174488},{"c":20.8,"h":21.1,"l":20.64,"n":952,"o":21.01,"t":"2026-10-16T12:20:00Z","v":130083,"vw":20.91819},{"c":20.7395,"h":20.88,"l":20.65,"n":711,"o":20.81,"t":"2026-10-16T12:25:00Z","v":209953,"vw":20.726597},{"c":20.73,"h":20.82,"l":20.699,"n":362,"o":20.73,"t":"2026-10-16T12:30:00Z","v":60102,"vw":20.740183},{"c":20.69,"h":20.74,"l":20.6,"n":377,"o":20.72,"t":"2026-10-16T12:35:00Z","v":41392,"vw":20.663434},{"c":20.6815,"h":20.719,"l":20.61,"n":247,"o":20.719,"t":"2026-10-16T12:40:00Z","v":34132,"vw":20.668556},{"c":20.59,"h":20.6892,"l":20.57,"n":419,"o":20.6892,"t":"2026-10-16T12:45:00Z","v":48822,"vw":20.637911},{"c":20.55,"h":20.61,"l":20.5,"n":487,"o":20.61,"t":"2026-10-16T12:50:00Z","v":51165,"vw":20.539295},{"c":20.5,"h":20.5399,"l":20.46,"n":585,"o":20.53,"t":"2026-10-16T12:55:00Z","v":148745,"vw":20.501096},{"c":20.51,"h":20.57,"l":20.49,"n":275,"o":20.52,"t":"2026-10-16T13:00:00Z","v":43397,"vw":20.521538},{"c":20.459,"h":20.56,"l":20.44,"n":295,"o":20.52,"t":"2026-10-16T13:05:00Z","v":43644,"vw":20.467318},{"c":20.479,"h":20.49,"l":20.45,"n":164,"o":20.47,"t":"2026-10-16T13:10:00Z","v":20557,"vw":20.47788},{"c":20.3895,"h":20.49,"l":20.35,"n":364,"o":20.49,"t":"2026-10-16T13:15:00Z","v":29363,"vw":20.406724},{"c":20.3797,"h":20.42,"l":20.359,"n":172,"o":20.39,"t":"2026-10-16T13:20:00Z","v":13318,"vw":20.389605},{"c":20.4,"h":20.45,"l":20.34,"n":215,"o":20.37,"t":"2026-10-16T13:25:00Z","v":36502,"vw":20.406292},{"c":20.34,"h":20.42,"l":20.315,"n":1203,"o":20.4,"t":"2026-10-16T13:30:00Z","v":237094,"vw":20.356052},{"c":20.29,"h":20.345,"l":20.28,"n":874,"o":20.34,"t":"2026-10-16T13:35:00Z","v":183875,"vw":20.317926},{"c":20.1961,"h":20.28,"l":20.175,"n":1069,"o":20.28,"t":"2026-10-16T13:40:00Z","v":193934,"vw":20.220535},{"c":20.295,"h":20.3,"l":20.16,"n":1428,"o":20.195,"t":"2026-10-16T13:45:00Z","v":258025,"vw":20.235027},{"c":20.24,"h":20.325,"l":20.2,"n":1058,"o":20.295,"t":"2026-10-16T13:50:00Z","v":225287,"vw":20.266909},{"c":20.25,"h":20.29,"l":20.22,"n":449,"o":20.245,"t":"2026-10-16T13:55:00Z","v":79986,"vw":20.249726},{"c":20.235,"h":20.27,"l":20.2,"n":503,"o":20.25,"t":"2026-10-16T14:00:00Z","v":103905,"vw":20.241412},{"c":20.27,"h":20.31,"l":20.2399,"n":527,"o":20.2399,"t":"2026-10-16T14:05:00Z","v":88886,"vw":20.277229},{"c":20.27,"h":20.3,"l":20.245,"n":434,"o":20.26,"t":"2026-10-16T14:10:00Z","v":79367,"vw":20.27658},{"c":20.2199,"h":20.29,"l":20.21,"n":338,"o":20.27,"t":"2026-10-16T14:15:00Z","v":72492,"vw":20.23948},{"c":20.195,"h":20.225,"l":20.175,"n":648,"o":20.22,"t":"2026-10-16T14:20:00Z","v":98548,"vw":20.20304},{"c":20.24,"h":20.26,"l":20.185,"n":497,"o":20.195,"t":"2026-10-16T14:25:00Z","v":89237,"vw":20.221205},{"c":20.2,"h":20.26,"l":20.18,"n":442,"o":20.24,"t":"2026-10-16T14:30:00Z","v":109638,"vw":20.230104},{"c":20.25,"h":20.275,"l":20.18,"n":395,"o":20.205,"t":"2026-10-16T14:35:00Z","v":73836,"vw":20.227352},{"c":20.3037,"h":20.325,"l":20.22,"n":609,"o":20.25,"t":"2026-10-16T14:40:00Z","v":122730,"vw":20.265131},{"c":20.26,"h":20.29,"l":20.225,"n":392,"o":20.29,"t":"2026-10-16T14:45:00Z","v":84391,"vw":20.25987},{"c":20.235,"h":20.265,"l":20.219,"n":302,"o":20.26,"t":"2026-10-16T14:50:00Z","v":45552,"vw":20.240735},{"c":20.14,"h":20.28,"l":20.125,"n":858,"o":20.22,"t":"2026-10-16T14:55:00Z","v":176517,"vw":20.189301},{"c":20.175,"h":20.235,"l":20.125,"n":1091,"o":20.14,"t":"2026-10-16T15:00:00Z","v":192190,"vw":20.185441},{"c":20.15,"h":20.215,"l":20.08,"n":783,"o":20.16,"t":"2026-10-16T15:05:00Z","v":173907,"vw":20.13307},{"c":20.135,"h":20.215,"l":20.135,"n":721,"o":20.155,"t":"2026-10-16T15:10:00Z","v":134446,"vw":20.176332},{"c":20.175,"h":20.195,"l":20.11,"n":575,"o":20.145,"t":"2026-10-16T15:15:00Z","v":96240,"vw":20.165006},{"c":20.23,"h":20.25,"l":20.16,"n":568,"o":20.1766,"t":"2026-10-16T15:20:00Z","v":88686,"vw":20.209072},{"c":20.22,"h":20.25,"l":20.2,"n":318,"o":20.22,"t":"2026-10-16T15:25:00Z","v":56852,"vw":20.219879},{"c":20.3142,"h":20.325,"l":20.22,"n":743,"o":20.22,"t":"2026-10-16T15:30:00Z","v":140545,"vw":20.284555},{"c":20.37,"h":20.39,"l":20.31,"n":386,"o":20.32,"t":"2026-10-16T15:35:00Z","v":88837,"vw":20.351671},{"c":20.3149,"h":20.38,"l":20.25,"n":399,"o":20.38,"t":"2026-10-16T15:40:00Z","v":59224,"vw":20.309961},{"c":20.32,"h":20.37,"l":20.3,"n":314,"o":20.3192,"t":"2026-10-16T15:45:00Z","v":70681,"vw":20.329257},{"c":20.2675,"h":20.31,"l":20.23,"n":311,"o":20.31,"t":"2026-10-16T15:50:00Z","v":55416,"vw":20.26003},{"c":20.29,"h":20.32,"l":20.23,"n":309,"o":20.26,"t":"2026-10-16T15:55:00Z","v":44208,"vw":20.263416},{"c":20.26,"h":20.305,"l":20.21,"n":350,"o":20.29,"t":"2026-10-16T16:00:00Z","v":68200,"vw":20.25568},{"c":20.2,"h":20.27,"l":20.19,"n":302,"o":20.26,"t":"2026-10-16T16:05:00Z","v":52289,"vw":20.228132},{"c":20.16,"h":20.207,"l":20.11,"n":322,"o":20.2,"t":"2026-10-16T16:10:00Z","v":52072,"vw":20.162073},{"c":20.225,"h":20.225,"l":20.115,"n":308,"o":20.1563,"t":"2026-10-16T16:15:00Z","v":55160,"vw":20.152074},{"c":20.23,"h":20.24,"l":20.185,"n":148,"o":20.23,"t":"2026-10-16T16:20:00Z","v":23868,"vw":20.214357},{"c":20.28,"h":20.285,"l":20.21,"n":240,"o":20.215,"t":"2026-10-16T16:25:00Z","v":56893,"vw":20.248325},{"c":20.245,"h":20.3,"l":20.24,"n":253,"o":20.28,"t":"2026-10-16T16:30:00Z","v":46391,"vw":20.268649},{"c":20.3,"h":20.305,"l":20.245,"n":476,"o":20.245,"t":"2026-10-16T16:35:00Z","v":95089,"vw":20.265498},{"c":20.275,"h":20.315,"l":20.26,"n":356,"o":20.305,"t":"2026-10-16T16:40:00Z","v":75828,"vw":20.287586},{"c":20.3,"h":20.31,"l":20.27,"n":271,"o":20.285,"t":"2026-10-16T16:45:00Z","v":54999,"vw":20.287765},{"c":20.3451,"h":20.3451,"l":20.28,"n":245,"o":20.305,"t":"2026-10-16T16:50:00Z","v":57721,"vw":20.321742},{"c":20.345,"h":20.36,"l":20.325,"n":237,"o":20.34,"t":"2026-10-16T16:55:00Z","v":36007,"vw":20.342325},{"c":20.3499,"h":20.38,"l":20.335,"n":247,"o":20.35,"t":"2026-10-16T17:00:00Z","v":46130,"vw":20.358653},{"c":20.305,"h":20.37,"l":20.3,"n":203,"o":20.345,"t":"2026-10-16T17:05:00Z","v":41579,"vw":20.331937},{"c":20.355,"h":20.365,"l":20.29,"n":187,"o":20.3,"t":"2026-10-16T17:10:00Z","v":35260,"vw":20.326589},{"c":20.28,"h":20.38,"l":20.26,"n":311,"o":20.36,"t":"2026-10-16T17:15:00Z","v":68397,"vw":20.318948},{"c":20.33,"h":20.33,"l":20.26,"n":235,"o":20.265,"t":"2026-10-16T17:20:00Z","v":36625,"vw":20.300915},{"c":20.36,"h":20.39,"l":20.32,"n":260,"o":20.325,"t":"2026-10-16T17:25:00Z","v":64890,"vw":20.367741},{"c":20.345,"h":20.37,"l":20.31,"n":452,"o":20.355,"t":"2026-10-16T17:30:00Z","v":72167,"vw":20.34628},{"c":20.325,"h":20.36,"l":20.31,"n":153,"o":20.345,"t":"2026-10-16T17:35:00Z","v":23067,"vw":20.334912},{"c":20.255,"h":20.335,"l":20.23,"n":315,"o":20.33,"t":"2026-10-16T17:40:00Z","v":58635,"vw":20.282637},{"c":20.225,"h":20.265,"l":20.22,"n":234,"o":20.25,"t":"2026-10-16T17:45:00Z","v":40078,"vw":20.240641},{"c":20.29,"h":20.295,"l":20.23,"n":251,"o":20.235,"t":"2026-10-16T17:50:00Z","v":48586,"vw":20.249451},{"c":20.3,"h":20.32,"l":20.27,"n":191,"o":20.28,"t":"2026-10-16T17:55:00Z","v":30275,"vw":20.289758},{"c":20.32,"h":20.325,"l":20.29,"n":225,"o":20.3,"t":"2026-10-16T18:00:00Z","v":34681,"vw":20.301583},{"c":20.29,"h":20.34,"l":20.25,"n":209,"o":20.33,"t":"2026-10-16T18:05:00Z","v":34102,"vw":20.285563},{"c":20.16,"h":20.29,"l":20.16,"n":329,"o":20.29,"t":"2026-10-16T18:10:00Z","v":83789,"vw":20.210521},{"c":20.125,"h":20.1974,"l":20.125,"n":249,"o":20.15,"t":"2026-10-16T18:15:00Z","v":54137,"vw":20.158603},{"c":20.14,"h":20.185,"l":20.12,"n":307,"o":20.125,"t":"2026-10-16T18:20:00Z","v":52502,"vw":20.150389},{"c":20.12,"h":20.19,"l":20.095,"n":794,"o":20.14,"t":"2026-10-16T18:25:00Z","v":157496,"vw":20.140739},{"c":20.145,"h":20.16,"l":20.075,"n":348,"o":20.1211,"t":"2026-10-16T18:30:00Z","v":92097,"vw":20.112741},{"c":20.11,"h":20.15,"l":20.06,"n":378,"o":20.14,"t":"2026-10-16T18:35:00Z","v":92303,"vw":20.104241},{"c":20.04,"h":20.115,"l":20.03,"n":277,"o":20.115,"t":"2026-10-16T18:40:00Z","v":47198,"vw":20.077834},{"c":20.05,"h":20.07,"l":20.03,"n":308,"o":20.045,"t":"2026-10-16T18:45:00Z","v":70416,"vw":20.047988},{"c":20.0402,"h":20.095,"l":20.03,"n":251,"o":20.05,"t":"2026-10-16T18:50:00Z","v":63647,"vw":20.054453},{"c":20.06,"h":20.09,"l":20.0402,"n":311,"o":20.045,"t":"2026-10-16T18:55:00Z","v":64409,"vw":20.060931},{"c":20.07,"h":20.1,"l":20.065,"n":176,"o":20.069,"t":"2026-10-16T19:00:00Z","v":44882,"vw":20.079168},{"c":20.06,"h":20.085,"l":20.04,"n":219,"o":20.06,"t":"2026-10-16T19:05:00Z","v":40711,"vw":20.065523},{"c":20.06,"h":20.08,"l":20.05,"n":193,"o":20.065,"t":"2026-10-16T19:10:00Z","v":72166,"vw":20.068988},{"c":20.04,"h":20.055,"l":20.0325,"n":194,"o":20.055,"t":"2026-10-16T19:15:00Z","v":40732,"vw":20.042719},{"c":20.06,"h":20.06,"l":20.03,"n":154,"o":20.0399,"t":"2026-10-16T19:20:00Z","v":34669,"vw":20.044194},{"c":20.0708,"h":20.09,"l":20.04,"n":275,"o":20.055,"t":"2026-10-16T19:25:00Z","v":83227,"vw":20.063074},{"c":20.07,"h":20.08,"l":20.06,"n":176,"o":20.0799,"t":"2026-10-16T19:30:00Z","v":49031,"vw":20.070365},{"c":20.06,"h":20.08,"l":20.06,"n":269,"o":20.065,"t":"2026-10-16T19:35:00Z","v":65763,"vw":20.06822},{"c":20.08,"h":20.1,"l":20.05,"n":239,"o":20.065,"t":"2026-10-16T19:40:00Z","v":53944,"vw":20.075941},{"c":20.115,"h":20.125,"l":20.065,"n":189,"o":20.075,"t":"2026-10-16T19:45:00Z","v":52056,"vw":20.092088},{"c":20.11,"h":20.12,"l":20.09,"n":359,"o":20.115,"t":"2026-10-16T19:50:00Z","v":66268,"vw":20.104308},{"c":20.11,"h":20.12,"l":20.08,"n":585,"o":20.115,"t":"2026-10-16T19:55:00Z","v":126009,"vw":20.097204},{"c":20.031,"h":20.12,"l":20.03,"n":85,"o":20.12,"t":"2026-10-16T20:00:00Z","v":26161,"vw":20.092802},{"c":20.07,"h":20.07,"l":20.049,"n":36,"o":20.05,"t":"2026-10-16T20:05:00Z","v":5301,"vw":20.051665},{"c":20.06,"h":20.09,"l":20.04,"n":911,"o":20.0817,"t":"2026-10-16T20:10:00Z","v":100143,"vw":20.063927},{"c":20.07,"h":20.1,"l":20.069,"n":41,"o":20.08,"t":"2026-10-16T20:15:00Z","v":9162,"vw":20.090911},{"c":20.0854,"h":20.0854,"l":20.08,"n":10,"o":20.08,"t":"2026-10-16T20:20:00Z","v":947,"vw":20.081292},{"c":20.09,"h":20.09,"l":20.09,"n":11,"o":20.09,"t":"2026-10-16T20:25:00Z","v":765,"vw":20.09},{"c":20.0922,"h":20.0922,"l":20.0737,"n":5,"o":20.0737,"t":"2026-10-16T20:30:00Z","v":902,"vw":20.0795},{"c":20.0799,"h":20.08,"l":20.06,"n":20,"o":20.08,"t":"2026-10-16T20:40:00Z","v":2045,"vw":20.069509},{"c":20.06,"h":20.07,"l":20.0505,"n":14,"o":20.07,"t":"2026-10-16T20:45:00Z","v":2265,"vw":20.056964},{"c":20.07,"h":20.0757,"l":20.05,"n":23,"o":20.06,"t":"2026-10-16T20:50:00Z","v":6761,"vw":20.052174},{"c":20.01,"h":20.088,"l":20.01,"n":82,"o":20.05,"t":"2026-10-16T20:55:00Z","v":9778,"vw":20.038959},{"c":20.07,"h":20.0846,"l":20.07,"n":8,"o":20.0846,"t":"2026-10-16T21:00:00Z","v":1095,"vw":20.079026},{"c":20.06,"h":20.067,"l":20.03,"n":29,"o":20.067,"t":"2026-10-16T21:05:00Z","v":33782,"vw":20.037839},{"c":20.03,"h":20.03,"l":20.03,"n":8,"o":20.03,"t":"2026-10-16T21:10:00Z","v":732,"vw":20.03},{"c":20.05,"h":20.1416,"l":20.05,"n":15,"o":20.1416,"t":"2026-10-16T21:15:00Z","v":11106,"vw":20.092792},{"c":20.06,"h":20.06,"l":20.06,"n":1,"o":20.06,"t":"2026-10-16T21:25:00Z","v":100,"vw":20.06},{"c":20.0655,"h":20.0655,"l":20.0558,"n":2,"o":20.0558,"t":"2026-10-16T21:35:00Z","v":450,"vw":20.061189},{"c":20.08,"h":20.08,"l":20.08,"n":5,"o":20.08,"t":"2026-10-16T21:45:00Z","v":437,"vw":20.08},{"c":20.09,"h":20.09,"l":20.09,"n":2,"o":20.09,"t":"2026-10-16T21:50:00Z","v":300,"vw":20.09},{"c":20.09,"h":20.09,"l":20.09,"n":3,"o":20.09,"t":"2026-10-16T21:55:00Z","v":602,"vw":20.09},{"c":20.12,"h":20.12,"l":20.0801,"n":2,"o":20.0801,"t":"2026-10-16T22:05:00Z","v":1200,"vw":20.08675},{"c":20.12,"h":20.15,"l":20.12,"n":4,"o":20.15,"t":"2026-10-16T22:10:00Z","v":10000,"vw":20.1491},{"c":20.12,"h":20.12,"l":20.12,"n":2,"o":20.12,"t":"2026-10-16T22:15:00Z","v":2502,"vw":20.12},{"c":20.0814,"h":20.09,"l":20.0814,"n":6,"o":20.09,"t":"2026-10-16T22:20:00Z","v":2306,"vw":20.083641},{"c":20.12,"h":20.12,"l":20.12,"n":5,"o":20.12,"t":"2026-10-16T22:25:00Z","v":222,"vw":20.12},{"c":20.14,"h":20.1475,"l":20.14,"n":3,"o":20.1475,"t":"2026-10-16T22:30:00Z","v":2115,"vw":20.147143},{"c":20.1453,"h":20.1453,"l":20.1453,"n":1,"o":20.1453,"t":"2026-10-16T22:35:00Z","v":200,"vw":20.1453},{"c":20.139,"h":20.139,"l":20.1,"n":3,"o":20.1,"t":"2026-10-16T22:55:00Z","v":664,"vw":20.117647},{"c":20.138,"h":20.14,"l":20.138,"n":8,"o":20.14,"t":"2026-10-16T23:05:00Z","v":1200,"vw":20.139},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-16T23:10:00Z","v":100,"vw":20.11},{"c":20.13,"h":20.14,"l":20.13,"n":19,"o":20.13,"t":"2026-10-16T23:15:00Z","v":1587,"vw":20.136229},{"c":20.15,"h":20.15,"l":20.13,"n":10,"o":20.13,"t":"2026-10-16T23:20:00Z","v":7331,"vw":20.131886},{"c":20.1497,"h":20.15,"l":20.14,"n":5,"o":20.14,"t":"2026-10-16T23:25:00Z","v":2498,"vw":20.145915},{"c":20.1401,"h":20.1485,"l":20.14,"n":9,"o":20.14,"t":"2026-10-16T23:30:00Z","v":1654,"vw":20.141618},{"c":20.15,"h":20.2,"l":20.14,"n":10,"o":20.14,"t":"2026-10-16T23:35:00Z","v":42604,"vw":20.194499},{"c":20.17,"h":20.1999,"l":20.14,"n":13,"o":20.15,"t":"2026-10-16T23:40:00Z","v":20896,"vw":20.185734},{"c":20.17,"h":20.17,"l":20.1501,"n":4,"o":20.1501,"t":"2026-10-16T23:45:00Z","v":790,"vw":20.155786},{"c":20.14,"h":20.14,"l":20.14,"n":4,"o":20.14,"t":"2026-10-16T23:50:00Z","v":227,"vw":20.14},{"c":20.11,"h":20.15,"l":20.11,"n":5,"o":20.15,"t":"2026-10-16T23:55:00Z","v":15804,"vw":20.111922},{"c":20.3,"h":20.33,"l":19.98,"n":259,"o":20.27,"t":"2026-10-19T08:00:00Z","v":28080,"vw":20.195876},{"c":20.27,"h":20.28,"l":20.05,"n":23,"o":20.28,"t":"2026-10-19T08:05:00Z","v":2171,"vw":20.23527},{"c":20.28,"h":20.28,"l":20.279,"n":5,"o":20.279,"t":"2026-10-19T08:10:00Z","v":705,"vw":20.279692},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-19T08:15:00Z","v":1500,"vw":20.3},{"c":20.31,"h":20.31,"l":20.29,"n":52,"o":20.29,"t":"2026-10-19T08:20:00Z","v":9961,"vw":20.290517},{"c":20.29,"h":20.29,"l":20.29,"n":3,"o":20.29,"t":"2026-10-19T08:25:00Z","v":1030,"vw":20.29},{"c":20.29,"h":20.32,"l":20.29,"n":33,"o":20.32,"t":"2026-10-19T08:30:00Z","v":2925,"vw":20.309389},{"c":20.31,"h":20.31,"l":20.31,"n":4,"o":20.31,"t":"2026-10-19T08:35:00Z","v":186,"vw":20.31},{"c":20.35,"h":20.35,"l":20.32,"n":15,"o":20.32,"t":"2026-10-19T08:40:00Z","v":2412,"vw":20.33703},{"c":20.35,"h":20.351,"l":20.35,"n":5,"o":20.351,"t":"2026-10-19T08:45:00Z","v":1312,"vw":20.350108},{"c":20.37,"h":20.37,"l":20.35,"n":39,"o":20.36,"t":"2026-10-19T08:55:00Z","v":3094,"vw":20.356906},{"c":20.4,"h":20.4,"l":20.4,"n":10,"o":20.4,"t":"2026-10-19T09:10:00Z","v":1019,"vw":20.4},{"c":20.42,"h":20.42,"l":20.4148,"n":6,"o":20.4148,"t":"2026-10-19T09:15:00Z","v":486,"vw":20.418229},{"c":20.43,"h":20.43,"l":20.43,"n":8,"o":20.43,"t":"2026-10-19T09:25:00Z","v":1949,"vw":20.43},{"c":20.43,"h":20.43,"l":20.42,"n":22,"o":20.42,"t":"2026-10-19T09:35:00Z","v":1320,"vw":20.423657},{"c":20.41,"h":20.44,"l":20.4,"n":24,"o":20.42,"t":"2026-10-19T09:40:00Z","v":2180,"vw":20.411883},{"c":20.41,"h":20.41,"l":20.39,"n":11,"o":20.41,"t":"2026-10-19T09:45:00Z","v":964,"vw":20.401603},{"c":20.31,"h":20.31,"l":20.31,"n":9,"o":20.31,"t":"2026-10-19T09:55:00Z","v":1261,"vw":20.31},{"c":20.37,"h":20.394,"l":20.35,"n":12,"o":20.394,"t":"2026-10-19T10:05:00Z","v":1154,"vw":20.359283},{"c":20.42,"h":20.42,"l":20.42,"n":5,"o":20.42,"t":"2026-10-19T10:10:00Z","v":311,"vw":20.42},{"c":20.45,"h":20.45,"l":20.45,"n":6,"o":20.45,"t":"2026-10-19T10:15:00Z","v":1561,"vw":20.45},{"c":20.45,"h":20.45,"l":20.45,"n":3,"o":20.45,"t":"2026-10-19T10:20:00Z","v":591,"vw":20.45},{"c":20.45,"h":20.47,"l":20.45,"n":14,"o":20.47,"t":"2026-10-19T10:25:00Z","v":1303,"vw":20.462904},{"c":20.41,"h":20.41,"l":20.4,"n":18,"o":20.41,"t":"2026-10-19T10:35:00Z","v":3255,"vw":20.409653},{"c":20.431,"h":20.431,"l":20.431,"n":1,"o":20.431,"t":"2026-10-19T10:45:00Z","v":100,"vw":20.431},{"c":20.4,"h":20.4,"l":20.4,"n":7,"o":20.4,"t":"2026-10-19T10:50:00Z","v":170,"vw":20.4},{"c":20.3,"h":20.34,"l":20.3,"n":66,"o":20.34,"t":"2026-10-19T10:55:00Z","v":3314,"vw":20.327245},{"c":20.35,"h":20.37,"l":20.31,"n":109,"o":20.33,"t":"2026-10-19T11:00:00Z","v":15027,"vw":20.339191},{"c":20.35,"h":20.35,"l":20.35,"n":3,"o":20.35,"t":"2026-10-19T11:05:00Z","v":504,"vw":20.35},{"c":20.33,"h":20.35,"l":20.3231,"n":13,"o":20.3231,"t":"2026-10-19T11:10:00Z","v":6089,"vw":20.325101},{"c":20.309,"h":20.309,"l":20.29,"n":57,"o":20.3,"t":"2026-10-19T11:15:00Z","v":12390,"vw":20.299983},{"c":20.31,"h":20.329,"l":20.3,"n":23,"o":20.3,"t":"2026-10-19T11:20:00Z","v":2437,"vw":20.311705},{"c":20.3,"h":20.3,"l":20.3,"n":2,"o":20.3,"t":"2026-10-19T11:25:00Z","v":120,"vw":20.3},{"c":20.31,"h":20.35,"l":20.27,"n":43,"o":20.27,"t":"2026-10-19T11:30:00Z","v":7580,"vw":20.315111},{"c":20.34,"h":20.349,"l":20.3228,"n":25,"o":20.349,"t":"2026-10-19T11:35:00Z","v":1460,"vw":20.331225},{"c":20.3,"h":20.31,"l":20.24,"n":104,"o":20.31,"t":"2026-10-19T11:40:00Z","v":12823,"vw":20.271247},{"c":20.2027,"h":20.31,"l":20.2027,"n":57,"o":20.299,"t":"2026-10-19T11:45:00Z","v":3807,"vw":20.248503},{"c":20.2815,"h":20.33,"l":20.18,"n":83,"o":20.2,"t":"2026-10-19T11:50:00Z","v":5579,"vw":20.222012},{"c":20.26,"h":20.38,"l":20.26,"n":120,"o":20.29,"t":"2026-10-19T11:55:00Z","v":36692,"vw":20.306751},{"c":20.27,"h":20.29,"l":20.12,"n":92,"o":20.21,"t":"2026-10-19T12:00:00Z","v":5316,"vw":20.215323},{"c":20.19,"h":20.27,"l":20.16,"n":78,"o":20.27,"t":"2026-10-19T12:05:00Z","v":3226,"vw":20.18612},{"c":20.2,"h":20.2706,"l":20.17,"n":35,"o":20.261,"t":"2026-10-19T12:10:00Z","v":2417,"vw":20.237242},{"c":20.2569,"h":20.3,"l":20.239,"n":31,"o":20.239,"t":"2026-10-19T12:15:00Z","v":8856,"vw":20.256594},{"c":20.15,"h":20.299,"l":20.15,"n":63,"o":20.25,"t":"2026-10-19T12:20:00Z","v":7260,"vw":20.241363},{"c":20.22,"h":20.22,"l":20.13,"n":73,"o":20.15,"t":"2026-10-19T12:25:00Z","v":8536,"vw":20.158226},{"c":20.15,"h":20.18,"l":20.13,"n":32,"o":20.17,"t":"2026-10-19T12:30:00Z","v":4806,"vw":20.166597},{"c":20.029,"h":20.159,"l":20.02,"n":150,"o":20.159,"t":"2026-10-19T12:35:00Z","v":16855,"vw":20.114323},{"c":20.22,"h":20.22,"l":20.01,"n":79,"o":20.029,"t":"2026-10-19T12:40:00Z","v":6773,"vw":20.103248},{"c":20.29,"h":20.29,"l":20.16,"n":83,"o":20.16,"t":"2026-10-19T12:45:00Z","v":9357,"vw":20.251369},{"c":20.29,"h":20.3,"l":20.1954,"n":69,"o":20.3,"t":"2026-10-19T12:50:00Z","v":8559,"vw":20.253335},{"c":20.26,"h":20.27,"l":20.21,"n":23,"o":20.27,"t":"2026-10-19T12:55:00Z","v":5074,"vw":20.252384},{"c":20.33,"h":20.38,"l":20.27,"n":104,"o":20.27,"t":"2026-10-19T13:00:00Z","v":20179,"vw":20.33117},{"c":20.31,"h":20.39,"l":20.29,"n":98,"o":20.3,"t":"2026-10-19T13:05:00Z","v":10065,"vw":20.343055},{"c":20.2561,"h":20.35,"l":20.25,"n":59,"o":20.35,"t":"2026-10-19T13:10:00Z","v":6049,"vw":20.305489},{"c":20.23,"h":20.3,"l":20.16,"n":94,"o":20.2639,"t":"2026-10-19T13:15:00Z","v":8516,"vw":20.227653},{"c":20.11,"h":20.19,"l":20.1,"n":98,"o":20.18,"t":"2026-10-19T13:20:00Z","v":8346,"vw":20.143234},{"c":20.16,"h":20.17,"l":20.11,"n":66,"o":20.12,"t":"2026-10-19T13:25:00Z","v":12635,"vw":20.146527},{"c":20.17,"h":20.19,"l":20.13,"n":426,"o":20.17,"t":"2026-10-19T13:30:00Z","v":89737,"vw":20.162056},{"c":20.2,"h":20.235,"l":20.1601,"n":410,"o":20.18,"t":"2026-10-19T13:35:00Z","v":52667,"vw":20.194484},{"c":20.02,"h":20.19,"l":20.02,"n":490,"o":20.19,"t":"2026-10-19T13:40:00Z","v":50249,"vw":20.085353},{"c":20.025,"h":20.045,"l":20,"n":519,"o":20.025,"t":"2026-10-19T13:45:00Z","v":60744,"vw":20.016861},{"c":19.99,"h":20.04,"l":19.9744,"n":547,"o":20.04,"t":"2026-10-19T13:50:00Z","v":53824,"vw":20.008153},{"c":19.955,"h":20.02,"l":19.94,"n":357,"o":19.98,"t":"2026-10-19T13:55:00Z","v":59051,"vw":19.975316},{"c":19.94,"h":19.96,"l":19.9,"n":476,"o":19.96,"t":"2026-10-19T14:00:00Z","v":51916,"vw":19.921316},{"c":19.925,"h":19.945,"l":19.9,"n":225,"o":19.9297,"t":"2026-10-19T14:05:00Z","v":33884,"vw":19.92945},{"c":19.94,"h":19.945,"l":19.9,"n":273,"o":19.93,"t":"2026-10-19T14:10:00Z","v":32193,"vw":19.917546},{"c":19.96,"h":20.01,"l":19.92,"n":612,"o":19.95,"t":"2026-10-19T14:15:00Z","v":88146,"vw":19.97377},{"c":19.87,"h":19.96,"l":19.85,"n":415,"o":19.96,"t":"2026-10-19T14:20:00Z","v":81087,"vw":19.911047},{"c":19.885,"h":19.9,"l":19.855,"n":288,"o":19.8651,"t":"2026-10-19T14:25:00Z","v":40760,"vw":19.875373},{"c":19.82,"h":19.91,"l":19.815,"n":304,"o":19.89,"t":"2026-10-19T14:30:00Z","v":49583,"vw":19.859539},{"c":19.84,"h":19.86,"l":19.8,"n":367,"o":19.82,"t":"2026-10-19T14:35:00Z","v":71087,"vw":19.831165},{"c":19.925,"h":19.97,"l":19.84,"n":502,"o":19.84,"t":"2026-10-19T14:40:00Z","v":89692,"vw":19.917219},{"c":19.925,"h":19.955,"l":19.9,"n":188,"o":19.93,"t":"2026-10-19T14:45:00Z","v":34009,"vw":19.920826},{"c":19.9,"h":19.965,"l":19.9,"n":219,"o":19.935,"t":"2026-10-19T14:50:00Z","v":37332,"vw":19.943643},{"c":19.895,"h":19.92,"l":19.87,"n":188,"o":19.9,"t":"2026-10-19T14:55:00Z","v":33794,"vw":19.890873},{"c":19.935,"h":19.94,"l":19.87,"n":145,"o":19.88,"t":"2026-10-19T15:00:00Z","v":17829,"vw":19.901393},{"c":19.95,"h":19.98,"l":19.9,"n":279,"o":19.9339,"t":"2026-10-19T15:05:00Z","v":43389,"vw":19.928522},{"c":19.9,"h":19.965,"l":19.87,"n":447,"o":19.955,"t":"2026-10-19T15:10:00Z","v":75652,"vw":19.892807},{"c":19.98,"h":20,"l":19.9,"n":196,"o":19.9,"t":"2026-10-19T15:15:00Z","v":36564,"vw":19.968387},{"c":19.96,"h":20.01,"l":19.955,"n":360,"o":19.985,"t":"2026-10-19T15:20:00Z","v":62141,"vw":19.980098},{"c":19.985,"h":20.01,"l":19.95,"n":328,"o":19.96,"t":"2026-10-19T15:25:00Z","v":53786,"vw":19.983058},{"c":19.985,"h":20.03,"l":19.98,"n":261,"o":19.99,"t":"2026-10-19T15:30:00Z","v":43014,"vw":20.003216},{"c":20.009,"h":20.025,"l":19.98,"n":189,"o":19.99,"t":"2026-10-19T15:35:00Z","v":43349,"vw":20.00529},{"c":19.98,"h":20.02,"l":19.96,"n":140,"o":20.01,"t":"2026-10-19T15:40:00Z","v":38793,"vw":19.984709},{"c":20,"h":20.0099,"l":19.97,"n":100,"o":19.985,"t":"2026-10-19T15:45:00Z","v":17593,"vw":19.987339},{"c":19.99,"h":20.02,"l":19.95,"n":244,"o":20.01,"t":"2026-10-19T15:50:00Z","v":34444,"vw":19.983528},{"c":20.005,"h":20.0195,"l":19.97,"n":133,"o":19.98,"t":"2026-10-19T15:55:00Z","v":21801,"vw":19.988489},{"c":20.01,"h":20.01,"l":19.975,"n":195,"o":19.985,"t":"2026-10-19T16:00:00Z","v":36752,"vw":19.988775},{"c":20,"h":20.015,"l":19.955,"n":176,"o":19.995,"t":"2026-10-19T16:05:00Z","v":28313,"vw":19.979593},{"c":20.03,"h":20.03,"l":19.98,"n":244,"o":20,"t":"2026-10-19T16:10:00Z","v":56989,"vw":20.011932},{"c":20.03,"h":20.04,"l":20.01,"n":191,"o":20.03,"t":"2026-10-19T16:15:00Z","v":72934,"vw":20.030266},{"c":20.1014,"h":20.14,"l":20.035,"n":300,"o":20.035,"t":"2026-10-19T16:20:00Z","v":56246,"vw":20.10403},{"c":19.98,"h":20.13,"l":19.98,"n":211,"o":20.115,"t":"2026-10-19T16:25:00Z","v":29746,"vw":20.039478},{"c":19.95,"h":20,"l":19.935,"n":283,"o":19.975,"t":"2026-10-19T16:30:00Z","v":64949,"vw":19.967726},{"c":19.925,"h":19.96,"l":19.92,"n":205,"o":19.9475,"t":"2026-10-19T16:35:00Z","v":30503,"vw":19.942261},{"c":19.9101,"h":19.95,"l":19.895,"n":250,"o":19.92,"t":"2026-10-19T16:40:00Z","v":40009,"vw":19.917706},{"c":19.86,"h":19.92,"l":19.845,"n":521,"o":19.91,"t":"2026-10-19T16:45:00Z","v":87718,"vw":19.880165},{"c":19.84,"h":19.89,"l":19.825,"n":274,"o":19.87,"t":"2026-10-19T16:50:00Z","v":51346,"vw":19.852287},{"c":19.8461,"h":19.85,"l":19.82,"n":106,"o":19.84,"t":"2026-10-19T16:55:00Z","v":16481,"vw":19.839258},{"c":19.825,"h":19.865,"l":19.815,"n":240,"o":19.84,"t":"2026-10-19T17:00:00Z","v":47795,"vw":19.835852},{"c":19.87,"h":19.87,"l":19.82,"n":154,"o":19.825,"t":"2026-10-19T17:05:00Z","v":36114,"vw":19.844897},{"c":19.88,"h":19.88,"l":19.85,"n":82,"o":19.87,"t":"2026-10-19T17:10:00Z","v":28844,"vw":19.86648},{"c":19.87,"h":19.885,"l":19.845,"n":206,"o":19.87,"t":"2026-10-19T17:15:00Z","v":53362,"vw":19.868093},{"c":19.91,"h":19.91,"l":19.875,"n":111,"o":19.875,"t":"2026-10-19T17:20:00Z","v":24898,"vw":19.893362},{"c":19.89,"h":19.92,"l":19.89,"n":127,"o":19.9,"t":"2026-10-19T17:25:00Z","v":26150,"vw":19.907027},{"c":19.915,"h":19.93,"l":19.885,"n":84,"o":19.89,"t":"2026-10-19T17:30:00Z","v":15686,"vw":19.90566},{"c":19.9,"h":19.91,"l":19.875,"n":102,"o":19.91,"t":"2026-10-19T17:35:00Z","v":20611,"vw":19.895845},{"c":19.875,"h":19.91,"l":19.86,"n":264,"o":19.905,"t":"2026-10-19T17:40:00Z","v":55127,"vw":19.876911},{"c":19.89,"h":19.9,"l":19.86,"n":92,"o":19.86,"t":"2026-10-19T17:45:00Z","v":18885,"vw":19.8776},{"c":19.95,"h":19.96,"l":19.86,"n":198,"o":19.88,"t":"2026-10-19T17:50:00Z","v":37454,"vw":19.922957},{"c":19.97,"h":19.985,"l":19.94,"n":463,"o":19.95,"t":"2026-10-19T17:55:00Z","v":91991,"vw":19.962691},{"c":20,"h":20.035,"l":19.97,"n":323,"o":19.97,"t":"2026-10-19T18:00:00Z","v":61735,"vw":20.001249},{"c":20.06,"h":20.0773,"l":19.98,"n":170,"o":20,"t":"2026-10-19T18:05:00Z","v":37054,"vw":20.028289},{"c":20.06,"h":20.09,"l":20.02,"n":183,"o":20.055,"t":"2026-10-19T18:10:00Z","v":33666,"vw":20.067344},{"c":20.01,"h":20.1,"l":20.01,"n":146,"o":20.07,"t":"2026-10-19T18:15:00Z","v":50137,"vw":20.075386},{"c":20.06,"h":20.06,"l":20.015,"n":133,"o":20.03,"t":"2026-10-19T18:20:00Z","v":26865,"vw":20.037227},{"c":19.97,"h":20.08,"l":19.94,"n":406,"o":20.06,"t":"2026-10-19T18:25:00Z","v":85348,"vw":20.003594},{"c":19.945,"h":19.98,"l":19.9328,"n":122,"o":19.96,"t":"2026-10-19T18:30:00Z","v":24045,"vw":19.951492},{"c":19.87,"h":19.95,"l":19.8501,"n":204,"o":19.94,"t":"2026-10-19T18:35:00Z","v":42436,"vw":19.879357},{"c":19.84,"h":19.8759,"l":19.825,"n":232,"o":19.87,"t":"2026-10-19T18:40:00Z","v":34600,"vw":19.843236},{"c":19.8399,"h":19.8786,"l":19.83,"n":148,"o":19.84,"t":"2026-10-19T18:45:00Z","v":25234,"vw":19.849178},{"c":19.815,"h":19.8398,"l":19.81,"n":138,"o":19.83,"t":"2026-10-19T18:50:00Z","v":31076,"vw":19.821887},{"c":19.83,"h":19.835,"l":19.8,"n":156,"o":19.81,"t":"2026-10-19T18:55:00Z","v":33280,"vw":19.812148},{"c":19.815,"h":19.835,"l":19.81,"n":79,"o":19.83,"t":"2026-10-19T19:00:00Z","v":12759,"vw":19.821058},{"c":19.8177,"h":19.83,"l":19.805,"n":100,"o":19.81,"t":"2026-10-19T19:05:00Z","v":20299,"vw":19.81528},{"c":19.81,"h":19.84,"l":19.81,"n":92,"o":19.8199,"t":"2026-10-19T19:10:00Z","v":18728,"vw":19.825076},{"c":19.81,"h":19.835,"l":19.805,"n":102,"o":19.805,"t":"2026-10-19T19:15:00Z","v":17440,"vw":19.81845},{"c":19.82,"h":19.8299,"l":19.81,"n":50,"o":19.81,"t":"2026-10-19T19:20:00Z","v":10184,"vw":19.818916},{"c":19.85,"h":19.8501,"l":19.8203,"n":87,"o":19.8203,"t":"2026-10-19T19:25:00Z","v":18047,"vw":19.835611},{"c":19.825,"h":19.87,"l":19.82,"n":102,"o":19.8536,"t":"2026-10-19T19:30:00Z","v":18770,"vw":19.832589},{"c":19.865,"h":19.87,"l":19.829,"n":101,"o":19.83,"t":"2026-10-19T19:35:00Z","v":22793,"vw":19.843119},{"c":19.86,"h":19.875,"l":19.845,"n":121,"o":19.86,"t":"2026-10-19T19:40:00Z","v":17332,"vw":19.859424},{"c":19.86,"h":19.87,"l":19.85,"n":116,"o":19.865,"t":"2026-10-19T19:45:00Z","v":20732,"vw":19.859502},{"c":19.8365,"h":19.87,"l":19.81,"n":392,"o":19.865,"t":"2026-10-19T19:50:00Z","v":49843,"vw":19.834515},{"c":19.8315,"h":19.85,"l":19.825,"n":328,"o":19.835,"t":"2026-10-19T19:55:00Z","v":81173,"vw":19.835249},{"c":19.819,"h":19.85,"l":19.78,"n":76,"o":19.85,"t":"2026-10-19T20:00:00Z","v":18193,"vw":19.837719},{"c":19.8108,"h":19.85,"l":19.8108,"n":19,"o":19.85,"t":"2026-10-19T20:05:00Z","v":1726,"vw":19.843363},{"c":19.806,"h":19.83,"l":19.806,"n":10,"o":19.81,"t":"2026-10-19T20:10:00Z","v":646,"vw":19.817789},{"c":19.8,"h":19.805,"l":19.8,"n":34,"o":19.805,"t":"2026-10-19T20:15:00Z","v":5275,"vw":19.800101},{"c":19.8,"h":19.81,"l":19.8,"n":15,"o":19.81,"t":"2026-10-19T20:20:00Z","v":1975,"vw":19.803988},{"c":19.799,"h":19.8058,"l":19.799,"n":15,"o":19.8,"t":"2026-10-19T20:25:00Z","v":746,"vw":19.8004},{"c":19.78,"h":19.8,"l":19.78,"n":35,"o":19.7903,"t":"2026-10-19T20:30:00Z","v":3484,"vw":19.79044},{"c":19.789,"h":19.79,"l":19.78,"n":12,"o":19.79,"t":"2026-10-19T20:35:00Z","v":1234,"vw":19.789038},{"c":19.79,"h":19.8,"l":19.79,"n":18,"o":19.8,"t":"2026-10-19T20:40:00Z","v":4094,"vw":19.798493},{"c":19.81,"h":19.81,"l":19.8,"n":17,"o":19.8,"t":"2026-10-19T20:45:00Z","v":1363,"vw":19.807986},{"c":19.82,"h":19.82,"l":19.792,"n":14,"o":19.82,"t":"2026-10-19T20:50:00Z","v":2440,"vw":19.818812},{"c":19.8,"h":19.81,"l":19.79,"n":23,"o":19.8,"t":"2026-10-19T20:55:00Z","v":1796,"vw":19.801104},{"c":19.83,"h":19.83,"l":19.83,"n":11,"o":19.83,"t":"2026-10-19T21:00:00Z","v":897,"vw":19.83},{"c":19.84,"h":19.84,"l":19.84,"n":1,"o":19.84,"t":"2026-10-19T21:05:00Z","v":2000,"vw":19.84},{"c":19.85,"h":19.85,"l":19.85,"n":3,"o":19.85,"t":"2026-10-19T21:10:00Z","v":884,"vw":19.85},{"c":19.86,"h":19.86,"l":19.85,"n":6,"o":19.86,"t":"2026-10-19T21:15:00Z","v":2415,"vw":19.859167},{"c":19.86,"h":19.86,"l":19.86,"n":4,"o":19.86,"t":"2026-10-19T21:20:00Z","v":585,"vw":19.86},{"c":19.9099,"h":19.9099,"l":19.9099,"n":1,"o":19.9099,"t":"2026-10-19T21:25:00Z","v":100,"vw":19.9099},{"c":19.85,"h":19.85,"l":19.85,"n":2,"o":19.85,"t":"2026-10-19T21:30:00Z","v":101,"vw":19.85},{"c":19.85,"h":19.85,"l":19.85,"n":8,"o":19.85,"t":"2026-10-19T21:35:00Z","v":317,"vw":19.85},{"c":19.83,"h":19.85,"l":19.83,"n":5,"o":19.85,"t":"2026-10-19T21:40:00Z","v":594,"vw":19.835245},{"c":19.8707,"h":19.8707,"l":19.8707,"n":1,"o":19.8707,"t":"2026-10-19T21:45:00Z","v":336,"vw":19.8707},{"c":19.83,"h":19.8707,"l":19.83,"n":11,"o":19.8707,"t":"2026-10-19T21:50:00Z","v":1258,"vw":19.862876},{"c":19.8961,"h":19.8961,"l":19.8961,"n":2,"o":19.8961,"t":"2026-10-19T21:55:00Z","v":503,"vw":19.8961},{"c":19.81,"h":19.85,"l":19.81,"n":40,"o":19.85,"t":"2026-10-19T22:05:00Z","v":5394,"vw":19.828248},{"c":19.82,"h":19.82,"l":19.78,"n":14,"o":19.8,"t":"2026-10-19T22:10:00Z","v":1707,"vw":19.804549},{"c":19.81,"h":19.829,"l":19.81,"n":5,"o":19.829,"t":"2026-10-19T22:25:00Z","v":8250,"vw":19.810463},{"c":19.83,"h":19.83,"l":19.83,"n":4,"o":19.83,"t":"2026-10-19T22:35:00Z","v":801,"vw":19.83},{"c":19.8703,"h":19.88,"l":19.86,"n":12,"o":19.86,"t":"2026-10-19T22:40:00Z","v":3290,"vw":19.87132},{"c":19.86,"h":19.87,"l":19.86,"n":2,"o":19.87,"t":"2026-10-19T22:45:00Z","v":600,"vw":19.868333},{"c":19.85,"h":19.85,"l":19.85,"n":2,"o":19.85,"t":"2026-10-19T22:50:00Z","v":201,"vw":19.85},{"c":19.86,"h":19.86,"l":19.85,"n":3,"o":19.85,"t":"2026-10-19T22:55:00Z","v":346,"vw":19.852899},{"c":19.84,"h":19.86,"l":19.84,"n":8,"o":19.859,"t":"2026-10-19T23:00:00Z","v":1225,"vw":19.856944},{"c":19.86,"h":19.86,"l":19.86,"n":1,"o":19.86,"t":"2026-10-19T23:05:00Z","v":2000,"vw":19.86},{"c":19.85,"h":19.8771,"l":19.85,"n":8,"o":19.8771,"t":"2026-10-19T23:15:00Z","v":1500,"vw":19.870493},{"c":19.859,"h":19.859,"l":19.85,"n":7,"o":19.8569,"t":"2026-10-19T23:20:00Z","v":5000,"vw":19.85543},{"c":19.86,"h":19.86,"l":19.8415,"n":12,"o":19.85,"t":"2026-10-19T23:30:00Z","v":4733,"vw":19.843031},{"c":19.89,"h":19.89,"l":19.87,"n":13,"o":19.88,"t":"2026-10-19T23:40:00Z","v":3389,"vw":19.88142},{"c":19.87,"h":19.87,"l":19.87,"n":2,"o":19.87,"t":"2026-10-19T23:45:00Z","v":150,"vw":19.87},{"c":19.87,"h":19.87,"l":19.85,"n":4,"o":19.85,"t":"2026-10-19T23:50:00Z","v":707,"vw":19.855714},{"c":19.9245,"h":19.9245,"l":19.85,"n":16,"o":19.85,"t":"2026-10-19T23:55:00Z","v":1599,"vw":19.895291},{"c":19.44,"h":19.73,"l":19.44,"n":662,"o":19.5,"t":"2026-10-20T08:00:00Z","v":69292,"vw":19.543207},{"c":19.46,"h":19.6,"l":19.44,"n":36,"o":19.44,"t":"2026-10-20T08:05:00Z","v":8303,"vw":19.481405},{"c":19.51,"h":19.51,"l":19.51,"n":4,"o":19.51,"t":"2026-10-20T08:15:00Z","v":325,"vw":19.51},{"c":19.51,"h":19.51,"l":19.51,"n":2,"o":19.51,"t":"2026-10-20T08:25:00Z","v":714,"vw":19.51},{"c":19.49,"h":19.49,"l":19.49,"n":10,"o":19.49,"t":"2026-10-20T08:30:00Z","v":127,"vw":19.49},{"c":19.4985,"h":19.4985,"l":19.48,"n":2,"o":19.48,"t":"2026-10-20T08:35:00Z","v":780,"vw":19.496128},{"c":19.4935,"h":19.5,"l":19.4935,"n":20,"o":19.499,"t":"2026-10-20T08:45:00Z","v":1690,"vw":19.497175},{"c":19.49,"h":19.49,"l":19.47,"n":16,"o":19.47,"t":"2026-10-20T08:50:00Z","v":1221,"vw":19.47725},{"c":19.46,"h":19.47,"l":19.46,"n":13,"o":19.47,"t":"2026-10-20T08:55:00Z","v":3206,"vw":19.461484},{"c":19.48,"h":19.48,"l":19.48,"n":6,"o":19.48,"t":"2026-10-20T09:00:00Z","v":800,"vw":19.48},{"c":19.46,"h":19.5,"l":19.46,"n":52,"o":19.5,"t":"2026-10-20T09:05:00Z","v":7459,"vw":19.482784},{"c":19.44,"h":19.44,"l":19.42,"n":25,"o":19.42,"t":"2026-10-20T09:10:00Z","v":2975,"vw":19.42909},{"c":19.459,"h":19.459,"l":19.42,"n":14,"o":19.42,"t":"2026-10-20T09:15:00Z","v":524,"vw":19.43866},{"c":19.45,"h":19.45,"l":19.45,"n":5,"o":19.45,"t":"2026-10-20T09:20:00Z","v":174,"vw":19.45},{"c":19.46,"h":19.46,"l":19.46,"n":3,"o":19.46,"t":"2026-10-20T09:30:00Z","v":178,"vw":19.46},{"c":19.5,"h":19.5,"l":19.4786,"n":2,"o":19.4786,"t":"2026-10-20T09:35:00Z","v":1573,"vw":19.482613},{"c":19.49,"h":19.49,"l":19.48,"n":15,"o":19.48,"t":"2026-10-20T09:50:00Z","v":862,"vw":19.485494},{"c":19.49,"h":19.49,"l":19.49,"n":5,"o":19.49,"t":"2026-10-20T09:55:00Z","v":324,"vw":19.49},{"c":19.46,"h":19.46,"l":19.46,"n":10,"o":19.46,"t":"2026-10-20T10:05:00Z","v":564,"vw":19.46},{"c":19.43,"h":19.47,"l":19.43,"n":51,"o":19.45,"t":"2026-10-20T10:15:00Z","v":4053,"vw":19.45198},{"c":19.47,"h":19.48,"l":19.47,"n":8,"o":19.48,"t":"2026-10-20T10:25:00Z","v":490,"vw":19.475671},{"c":19.52,"h":19.52,"l":19.49,"n":51,"o":19.49,"t":"2026-10-20T10:30:00Z","v":2718,"vw":19.513427},{"c":19.49,"h":19.51,"l":19.49,"n":11,"o":19.51,"t":"2026-10-20T10:35:00Z","v":530,"vw":19.498},{"c":19.45,"h":19.4796,"l":19.45,"n":29,"o":19.4796,"t":"2026-10-20T10:40:00Z","v":2764,"vw":19.468687},{"c":19.49,"h":19.49,"l":19.49,"n":21,"o":19.49,"t":"2026-10-20T10:45:00Z","v":528,"vw":19.49},{"c":19.5297,"h":19.53,"l":19.51,"n":42,"o":19.51,"t":"2026-10-20T10:50:00Z","v":2505,"vw":19.513618},{"c":19.55,"h":19.57,"l":19.55,"n":12,"o":19.57,"t":"2026-10-20T10:55:00Z","v":1410,"vw":19.5675},{"c":19.66,"h":19.66,"l":19.52,"n":126,"o":19.55,"t":"2026-10-20T11:00:00Z","v":12005,"vw":19.574587},{"c":19.67,"h":19.69,"l":19.6484,"n":90,"o":19.6891,"t":"2026-10-20T11:05:00Z","v":8086,"vw":19.679921},{"c":19.62,"h":19.6879,"l":19.62,"n":29,"o":19.6753,"t":"2026-10-20T11:10:00Z","v":10070,"vw":19.648517},{"c":19.57,"h":19.61,"l":19.55,"n":50,"o":19.61,"t":"2026-10-20T11:15:00Z","v":7042,"vw":19.586644},{"c":19.596,"h":19.6193,"l":19.58,"n":38,"o":19.58,"t":"2026-10-20T11:20:00Z","v":9083,"vw":19.590265},{"c":19.6,"h":19.65,"l":19.6,"n":44,"o":19.65,"t":"2026-10-20T11:25:00Z","v":3829,"vw":19.645},{"c":19.61,"h":19.6199,"l":19.58,"n":58,"o":19.61,"t":"2026-10-20T11:30:00Z","v":5445,"vw":19.604423},{"c":19.72,"h":19.72,"l":19.62,"n":52,"o":19.62,"t":"2026-10-20T11:35:00Z","v":6168,"vw":19.678676},{"c":19.664,"h":19.69,"l":19.65,"n":42,"o":19.69,"t":"2026-10-20T11:40:00Z","v":6259,"vw":19.663362},{"c":19.75,"h":19.75,"l":19.656,"n":90,"o":19.656,"t":"2026-10-20T11:45:00Z","v":17544,"vw":19.687248},{"c":19.67,"h":19.76,"l":19.67,"n":121,"o":19.74,"t":"2026-10-20T11:50:00Z","v":19023,"vw":19.72594},{"c":19.6,"h":19.69,"l":19.6,"n":86,"o":19.6508,"t":"2026-10-20T11:55:00Z","v":15233,"vw":19.650766},{"c":19.5269,"h":19.61,"l":19.52,"n":119,"o":19.6,"t":"2026-10-20T12:00:00Z","v":7996,"vw":19.569995},{"c":19.45,"h":19.56,"l":19.45,"n":226,"o":19.53,"t":"2026-10-20T12:05:00Z","v":32621,"vw":19.487986},{"c":19.379,"h":19.45,"l":19.35,"n":348,"o":19.44,"t":"2026-10-20T12:10:00Z","v":37199,"vw":19.384114},{"c":19.43,"h":19.43,"l":19.3,"n":264,"o":19.37,"t":"2026-10-20T12:15:00Z","v":23447,"vw":19.321764},{"c":19.44,"h":19.47,"l":19.41,"n":194,"o":19.45,"t":"2026-10-20T12:20:00Z","v":24897,"vw":19.438384},{"c":19.46,"h":19.4679,"l":19.43,"n":64,"o":19.43,"t":"2026-10-20T12:25:00Z","v":3840,"vw":19.45086},{"c":19.44,"h":19.47,"l":19.41,"n":84,"o":19.45,"t":"2026-10-20T12:30:00Z","v":9073,"vw":19.449024},{"c":19.4501,"h":19.47,"l":19.4103,"n":51,"o":19.43,"t":"2026-10-20T12:35:00Z","v":4537,"vw":19.44241},{"c":19.47,"h":19.5491,"l":19.43,"n":102,"o":19.45,"t":"2026-10-20T12:40:00Z","v":16241,"vw":19.509145},{"c":19.43,"h":19.49,"l":19.421,"n":199,"o":19.48,"t":"2026-10-20T12:45:00Z","v":17961,"vw":19.454963},{"c":19.4399,"h":19.45,"l":19.41,"n":180,"o":19.446,"t":"2026-10-20T12:50:00Z","v":21476,"vw":19.433833},{"c":19.47,"h":19.4894,"l":19.45,"n":47,"o":19.45,"t":"2026-10-20T12:55:00Z","v":4131,"vw":19.482196},{"c":19.569,"h":19.57,"l":19.42,"n":107,"o":19.5,"t":"2026-10-20T13:00:00Z","v":7257,"vw":19.506566},{"c":19.43,"h":19.55,"l":19.42,"n":70,"o":19.54,"t":"2026-10-20T13:05:00Z","v":8066,"vw":19.463434},{"c":19.42,"h":19.45,"l":19.39,"n":128,"o":19.42,"t":"2026-10-20T13:10:00Z","v":13598,"vw":19.404763},{"c":19.42,"h":19.44,"l":19.4,"n":77,"o":19.43,"t":"2026-10-20T13:15:00Z","v":6530,"vw":19.426374},{"c":19.4201,"h":19.43,"l":19.38,"n":102,"o":19.42,"t":"2026-10-20T13:20:00Z","v":11316,"vw":19.413658},{"c":19.46,"h":19.47,"l":19.43,"n":85,"o":19.43,"t":"2026-10-20T13:25:00Z","v":21244,"vw":19.451935},{"c":19.44,"h":19.49,"l":19.44,"n":337,"o":19.47,"t":"2026-10-20T13:30:00Z","v":114527,"vw":19.461684},{"c":19.4,"h":19.445,"l":19.36,"n":499,"o":19.4401,"t":"2026-10-20T13:35:00Z","v":115653,"vw":19.397088},{"c":19.41,"h":19.42,"l":19.38,"n":399,"o":19.4019,"t":"2026-10-20T13:40:00Z","v":81603,"vw":19.400808},{"c":19.3986,"h":19.455,"l":19.375,"n":339,"o":19.4,"t":"2026-10-20T13:45:00Z","v":94058,"vw":19.407025},{"c":19.39,"h":19.42,"l":19.37,"n":433,"o":19.395,"t":"2026-10-20T13:50:00Z","v":99006,"vw":19.391253},{"c":19.445,"h":19.445,"l":19.38,"n":373,"o":19.39,"t":"2026-10-20T13:55:00Z","v":82964,"vw":19.418798},{"c":19.46,"h":19.46,"l":19.405,"n":428,"o":19.45,"t":"2026-10-20T14:00:00Z","v":98961,"vw":19.432494},{"c":19.4499,"h":19.485,"l":19.43,"n":370,"o":19.47,"t":"2026-10-20T14:05:00Z","v":88491,"vw":19.459671},{"c":19.4052,"h":19.49,"l":19.4052,"n":409,"o":19.44,"t":"2026-10-20T14:10:00Z","v":76188,"vw":19.436118},{"c":19.4216,"h":19.4299,"l":19.395,"n":508,"o":19.405,"t":"2026-10-20T14:15:00Z","v":132281,"vw":19.41105},{"c":19.37,"h":19.46,"l":19.3,"n":604,"o":19.43,"t":"2026-10-20T14:20:00Z","v":106672,"vw":19.369024},{"c":19.31,"h":19.37,"l":19.31,"n":414,"o":19.36,"t":"2026-10-20T14:25:00Z","v":65206,"vw":19.341751},{"c":19.41,"h":19.42,"l":19.25,"n":924,"o":19.31,"t":"2026-10-20T14:30:00Z","v":177601,"vw":19.318139},{"c":19.41,"h":19.415,"l":19.3299,"n":383,"o":19.4,"t":"2026-10-20T14:35:00Z","v":76020,"vw":19.367433},{"c":19.41,"h":19.48,"l":19.38,"n":352,"o":19.4,"t":"2026-10-20T14:40:00Z","v":76801,"vw":19.422328},{"c":19.3599,"h":19.4286,"l":19.32,"n":276,"o":19.4,"t":"2026-10-20T14:45:00Z","v":54348,"vw":19.357639},{"c":19.2817,"h":19.365,"l":19.25,"n":517,"o":19.36,"t":"2026-10-20T14:50:00Z","v":81867,"vw":19.290846},{"c":19.2277,"h":19.29,"l":19.212,"n":471,"o":19.285,"t":"2026-10-20T14:55:00Z","v":103286,"vw":19.242411},{"c":19.34,"h":19.35,"l":19.225,"n":320,"o":19.23,"t":"2026-10-20T15:00:00Z","v":101780,"vw":19.269658},{"c":19.31,"h":19.3599,"l":19.285,"n":311,"o":19.335,"t":"2026-10-20T15:05:00Z","v":49759,"vw":19.312206},{"c":19.43,"h":19.44,"l":19.295,"n":490,"o":19.305,"t":"2026-10-20T15:10:00Z","v":112634,"vw":19.376618},{"c":19.315,"h":19.45,"l":19.275,"n":393,"o":19.425,"t":"2026-10-20T15:15:00Z","v":81076,"vw":19.346692},{"c":19.2999,"h":19.33,"l":19.29,"n":213,"o":19.3186,"t":"2026-10-20T15:20:00Z","v":42238,"vw":19.308894},{"c":19.32,"h":19.329,"l":19.2776,"n":157,"o":19.3,"t":"2026-10-20T15:25:00Z","v":29831,"vw":19.305183},{"c":19.285,"h":19.36,"l":19.28,"n":287,"o":19.33,"t":"2026-10-20T15:30:00Z","v":74586,"vw":19.304641},{"c":19.325,"h":19.34,"l":19.2597,"n":307,"o":19.285,"t":"2026-10-20T15:35:00Z","v":74261,"vw":19.295157},{"c":19.28,"h":19.325,"l":19.26,"n":232,"o":19.32,"t":"2026-10-20T15:40:00Z","v":62441,"vw":19.279568},{"c":19.2499,"h":19.275,"l":19.225,"n":214,"o":19.275,"t":"2026-10-20T15:45:00Z","v":48581,"vw":19.249459},{"c":19.22,"h":19.25,"l":19.205,"n":405,"o":19.25,"t":"2026-10-20T15:50:00Z","v":94768,"vw":19.2265},{"c":19.2311,"h":19.2311,"l":19.2,"n":194,"o":19.22,"t":"2026-10-20T15:55:00Z","v":38180,"vw":19.213055},{"c":19.225,"h":19.25,"l":19.21,"n":230,"o":19.2399,"t":"2026-10-20T16:00:00Z","v":60456,"vw":19.22902},{"c":19.1801,"h":19.23,"l":19.175,"n":356,"o":19.225,"t":"2026-10-20T16:05:00Z","v":58193,"vw":19.199066},{"c":19.14,"h":19.19,"l":19.135,"n":323,"o":19.185,"t":"2026-10-20T16:10:00Z","v":54213,"vw":19.160713},{"c":19.165,"h":19.165,"l":19.125,"n":222,"o":19.135,"t":"2026-10-20T16:15:00Z","v":49461,"vw":19.140045},{"c":19.14,"h":19.175,"l":19.135,"n":197,"o":19.16,"t":"2026-10-20T16:20:00Z","v":39765,"vw":19.153197},{"c":19.165,"h":19.1753,"l":19.13,"n":242,"o":19.145,"t":"2026-10-20T16:25:00Z","v":54415,"vw":19.155538},{"c":19.1698,"h":19.24,"l":19.15,"n":344,"o":19.16,"t":"2026-10-20T16:30:00Z","v":85500,"vw":19.197705},{"c":19.17,"h":19.215,"l":19.17,"n":143,"o":19.17,"t":"2026-10-20T16:35:00Z","v":24042,"vw":19.194844},{"c":19.17,"h":19.195,"l":19.16,"n":136,"o":19.169,"t":"2026-10-20T16:40:00Z","v":27766,"vw":19.179311},{"c":19.21,"h":19.21,"l":19.165,"n":223,"o":19.165,"t":"2026-10-20T16:45:00Z","v":121959,"vw":19.173316},{"c":19.23,"h":19.23,"l":19.2,"n":103,"o":19.21,"t":"2026-10-20T16:50:00Z","v":14628,"vw":19.212567},{"c":19.27,"h":19.29,"l":19.24,"n":183,"o":19.24,"t":"2026-10-20T16:55:00Z","v":53948,"vw":19.274072},{"c":19.32,"h":19.33,"l":19.28,"n":194,"o":19.28,"t":"2026-10-20T17:00:00Z","v":35146,"vw":19.302357},{"c":19.31,"h":19.32,"l":19.295,"n":119,"o":19.31,"t":"2026-10-20T17:05:00Z","v":23832,"vw":19.303472},{"c":19.31,"h":19.32,"l":19.3,"n":81,"o":19.31,"t":"2026-10-20T17:10:00Z","v":13077,"vw":19.309084},{"c":19.28,"h":19.305,"l":19.28,"n":101,"o":19.305,"t":"2026-10-20T17:15:00Z","v":15990,"vw":19.289341},{"c":19.27,"h":19.28,"l":19.26,"n":67,"o":19.27,"t":"2026-10-20T17:20:00Z","v":17123,"vw":19.270134},{"c":19.32,"h":19.32,"l":19.28,"n":129,"o":19.28,"t":"2026-10-20T17:25:00Z","v":19933,"vw":19.298296},{"c":19.275,"h":19.33,"l":19.27,"n":101,"o":19.325,"t":"2026-10-20T17:30:00Z","v":14921,"vw":19.303143},{"c":19.285,"h":19.29,"l":19.265,"n":114,"o":19.27,"t":"2026-10-20T17:35:00Z","v":22539,"vw":19.278646},{"c":19.295,"h":19.32,"l":19.29,"n":122,"o":19.29,"t":"2026-10-20T17:40:00Z","v":21694,"vw":19.302048},{"c":19.32,"h":19.335,"l":19.29,"n":151,"o":19.3,"t":"2026-10-20T17:45:00Z","v":29395,"vw":19.316532},{"c":19.35,"h":19.35,"l":19.32,"n":73,"o":19.32,"t":"2026-10-20T17:50:00Z","v":10392,"vw":19.331038},{"c":19.36,"h":19.39,"l":19.34,"n":287,"o":19.345,"t":"2026-10-20T17:55:00Z","v":71373,"vw":19.366217},{"c":19.34,"h":19.365,"l":19.315,"n":214,"o":19.36,"t":"2026-10-20T18:00:00Z","v":52825,"vw":19.341387},{"c":19.405,"h":19.405,"l":19.3261,"n":228,"o":19.34,"t":"2026-10-20T18:05:00Z","v":45084,"vw":19.368455},{"c":19.32,"h":19.435,"l":19.28,"n":508,"o":19.4,"t":"2026-10-20T18:10:00Z","v":102141,"vw":19.372406},{"c":19.28,"h":19.3218,"l":19.25,"n":295,"o":19.32,"t":"2026-10-20T18:15:00Z","v":72593,"vw":19.279971},{"c":19.38,"h":19.3816,"l":19.28,"n":170,"o":19.29,"t":"2026-10-20T18:20:00Z","v":37318,"vw":19.342293},{"c":19.4,"h":19.45,"l":19.37,"n":643,"o":19.39,"t":"2026-10-20T18:25:00Z","v":131710,"vw":19.400086},{"c":19.59,"h":19.59,"l":19.4,"n":589,"o":19.4,"t":"2026-10-20T18:30:00Z","v":105972,"vw":19.488295},{"c":19.765,"h":19.86,"l":19.6,"n":1928,"o":19.6,"t":"2026-10-20T18:35:00Z","v":369933,"vw":19.760425},{"c":19.67,"h":19.75,"l":19.655,"n":785,"o":19.74,"t":"2026-10-20T18:40:00Z","v":142328,"vw":19.704158},{"c":19.6358,"h":19.69,"l":19.595,"n":720,"o":19.675,"t":"2026-10-20T18:45:00Z","v":141614,"vw":19.644759},{"c":19.64,"h":19.6658,"l":19.62,"n":205,"o":19.63,"t":"2026-10-20T18:50:00Z","v":27535,"vw":19.633565},{"c":19.66,"h":19.67,"l":19.63,"n":239,"o":19.65,"t":"2026-10-20T18:55:00Z","v":42492,"vw":19.646715},{"c":19.74,"h":19.77,"l":19.66,"n":377,"o":19.6699,"t":"2026-10-20T19:00:00Z","v":76120,"vw":19.729775},{"c":19.78,"h":19.78,"l":19.73,"n":213,"o":19.745,"t":"2026-10-20T19:05:00Z","v":62547,"vw":19.752823},{"c":19.785,"h":19.8,"l":19.7701,"n":95,"o":19.775,"t":"2026-10-20T19:10:00Z","v":18640,"vw":19.78552},{"c":19.79,"h":19.83,"l":19.77,"n":203,"o":19.79,"t":"2026-10-20T19:15:00Z","v":30911,"vw":19.81229},{"c":19.835,"h":19.835,"l":19.785,"n":143,"o":19.79,"t":"2026-10-20T19:20:00Z","v":21216,"vw":19.815567},{"c":19.86,"h":19.88,"l":19.835,"n":367,"o":19.84,"t":"2026-10-20T19:25:00Z","v":50096,"vw":19.860072},{"c":19.88,"h":19.9,"l":19.85,"n":268,"o":19.875,"t":"2026-10-20T19:30:00Z","v":35347,"vw":19.879972},{"c":19.815,"h":19.875,"l":19.8,"n":245,"o":19.875,"t":"2026-10-20T19:35:00Z","v":42450,"vw":19.829196},{"c":19.8068,"h":19.8368,"l":19.8,"n":190,"o":19.815,"t":"2026-10-20T19:40:00Z","v":36737,"vw":19.810098},{"c":19.83,"h":19.8392,"l":19.7821,"n":155,"o":19.8,"t":"2026-10-20T19:45:00Z","v":41236,"vw":19.808848},{"c":19.825,"h":19.835,"l":19.81,"n":258,"o":19.82,"t":"2026-10-20T19:50:00Z","v":21790,"vw":19.82298},{"c":19.805,"h":19.83,"l":19.795,"n":370,"o":19.825,"t":"2026-10-20T19:55:00Z","v":83140,"vw":19.808296},{"c":19.799,"h":19.81,"l":19.7722,"n":14,"o":19.8,"t":"2026-10-20T20:00:00Z","v":9097,"vw":19.798423},{"c":19.76,"h":19.79,"l":19.75,"n":20,"o":19.75,"t":"2026-10-20T20:05:00Z","v":2457,"vw":19.768585},{"c":19.73,"h":19.76,"l":19.73,"n":19,"o":19.76,"t":"2026-10-20T20:10:00Z","v":710,"vw":19.741707},{"c":19.7314,"h":19.7316,"l":19.7314,"n":4,"o":19.7316,"t":"2026-10-20T20:15:00Z","v":509,"vw":19.731481},{"c":19.721,"h":19.73,"l":19.72,"n":43,"o":19.73,"t":"2026-10-20T20:20:00Z","v":4557,"vw":19.720351},{"c":19.75,"h":19.75,"l":19.74,"n":16,"o":19.74,"t":"2026-10-20T20:25:00Z","v":2806,"vw":19.749175},{"c":19.77,"h":19.77,"l":19.72,"n":17,"o":19.7434,"t":"2026-10-20T20:30:00Z","v":3771,"vw":19.748515},{"c":19.73,"h":19.75,"l":19.73,"n":31,"o":19.74,"t":"2026-10-20T20:35:00Z","v":2193,"vw":19.739601},{"c":19.67,"h":19.725,"l":19.67,"n":69,"o":19.72,"t":"2026-10-20T20:40:00Z","v":7112,"vw":19.699003},{"c":19.68,"h":19.68,"l":19.68,"n":4,"o":19.68,"t":"2026-10-20T20:45:00Z","v":261,"vw":19.68},{"c":19.69,"h":19.69,"l":19.69,"n":4,"o":19.69,"t":"2026-10-20T20:50:00Z","v":342,"vw":19.69},{"c":19.68,"h":19.7246,"l":19.67,"n":32,"o":19.7246,"t":"2026-10-20T20:55:00Z","v":2404,"vw":19.689715},{"c":19.73,"h":19.73,"l":19.72,"n":27,"o":19.72,"t":"2026-10-20T21:00:00Z","v":1814,"vw":19.728986},{"c":19.73,"h":19.73,"l":19.69,"n":7,"o":19.73,"t":"2026-10-20T21:05:00Z","v":499,"vw":19.71327},{"c":19.69,"h":19.7,"l":19.69,"n":12,"o":19.7,"t":"2026-10-20T21:10:00Z","v":1414,"vw":19.695015},{"c":19.72,"h":19.7291,"l":19.72,"n":4,"o":19.7291,"t":"2026-10-20T21:20:00Z","v":1352,"vw":19.727864},{"c":19.71,"h":19.72,"l":19.71,"n":7,"o":19.72,"t":"2026-10-20T21:25:00Z","v":936,"vw":19.718537},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-20T21:35:00Z","v":446,"vw":19.65},{"c":19.65,"h":19.72,"l":19.65,"n":24,"o":19.72,"t":"2026-10-20T22:00:00Z","v":3714,"vw":19.689598},{"c":19.6185,"h":19.64,"l":19.6104,"n":8,"o":19.63,"t":"2026-10-20T22:05:00Z","v":1311,"vw":19.630345},{"c":19.65,"h":19.65,"l":19.62,"n":13,"o":19.62,"t":"2026-10-20T22:10:00Z","v":2297,"vw":19.638079},{"c":19.65,"h":19.689,"l":19.6439,"n":7,"o":19.65,"t":"2026-10-20T22:15:00Z","v":1481,"vw":19.655237},{"c":19.6746,"h":19.69,"l":19.6746,"n":4,"o":19.69,"t":"2026-10-20T22:20:00Z","v":1250,"vw":19.676275},{"c":19.6662,"h":19.6662,"l":19.6662,"n":3,"o":19.6662,"t":"2026-10-20T22:30:00Z","v":500,"vw":19.6662},{"c":19.689,"h":19.689,"l":19.689,"n":2,"o":19.689,"t":"2026-10-20T22:35:00Z","v":170,"vw":19.689},{"c":19.67,"h":19.7,"l":19.67,"n":14,"o":19.7,"t":"2026-10-20T22:40:00Z","v":2539,"vw":19.691419},{"c":19.64,"h":19.68,"l":19.64,"n":15,"o":19.6798,"t":"2026-10-20T22:45:00Z","v":1986,"vw":19.673162},{"c":19.66,"h":19.67,"l":19.65,"n":11,"o":19.6623,"t":"2026-10-20T22:50:00Z","v":3939,"vw":19.658801},{"c":19.6623,"h":19.6623,"l":19.66,"n":5,"o":19.66,"t":"2026-10-20T22:55:00Z","v":303,"vw":19.660769},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-20T23:00:00Z","v":152,"vw":19.65},{"c":19.659,"h":19.659,"l":19.659,"n":5,"o":19.659,"t":"2026-10-20T23:05:00Z","v":200,"vw":19.659},{"c":19.639,"h":19.639,"l":19.639,"n":4,"o":19.639,"t":"2026-10-20T23:10:00Z","v":205,"vw":19.639},{"c":19.62,"h":19.62,"l":19.62,"n":9,"o":19.62,"t":"2026-10-20T23:20:00Z","v":1192,"vw":19.62},{"c":19.62,"h":19.63,"l":19.61,"n":20,"o":19.6215,"t":"2026-10-20T23:25:00Z","v":3372,"vw":19.620211},{"c":19.62,"h":19.62,"l":19.62,"n":3,"o":19.62,"t":"2026-10-20T23:30:00Z","v":641,"vw":19.62},{"c":19.62,"h":19.62,"l":19.62,"n":4,"o":19.62,"t":"2026-10-20T23:35:00Z","v":767,"vw":19.62},{"c":19.5946,"h":19.62,"l":19.5946,"n":34,"o":19.62,"t":"2026-10-20T23:40:00Z","v":3803,"vw":19.604971},{"c":19.6199,"h":19.6199,"l":19.6199,"n":3,"o":19.6199,"t":"2026-10-20T23:45:00Z","v":351,"vw":19.6199},{"c":19.6,"h":19.6,"l":19.59,"n":23,"o":19.59,"t":"2026-10-20T23:50:00Z","v":839,"vw":19.598333},{"c":19.23,"h":19.49,"l":19.18,"n":334,"o":19.24,"t":"2026-10-21T08:00:00Z","v":81041,"vw":19.307847},{"c":19.21,"h":19.42,"l":19.2,"n":35,"o":19.22,"t":"2026-10-21T08:05:00Z","v":5944,"vw":19.308337},{"c":19.2,"h":19.22,"l":19.2,"n":50,"o":19.21,"t":"2026-10-21T08:10:00Z","v":3696,"vw":19.209036},{"c":19.2,"h":19.2,"l":19.2,"n":12,"o":19.2,"t":"2026-10-21T08:15:00Z","v":4040,"vw":19.2},{"c":19.18,"h":19.22,"l":19.18,"n":69,"o":19.22,"t":"2026-10-21T08:20:00Z","v":19135,"vw":19.207169},{"c":19.1779,"h":19.18,"l":19.17,"n":25,"o":19.17,"t":"2026-10-21T08:25:00Z","v":3964,"vw":19.174607},{"c":19.15,"h":19.17,"l":19.15,"n":54,"o":19.17,"t":"2026-10-21T08:30:00Z","v":4209,"vw":19.162233},{"c":19.14,"h":19.15,"l":19.14,"n":85,"o":19.15,"t":"2026-10-21T08:35:00Z","v":9542,"vw":19.146693},{"c":19.12,"h":19.1205,"l":19.12,"n":46,"o":19.12,"t":"2026-10-21T08:40:00Z","v":5284,"vw":19.12017},{"c":19.07,"h":19.118,"l":19.07,"n":144,"o":19.118,"t":"2026-10-21T08:45:00Z","v":19718,"vw":19.100393},{"c":19.0505,"h":19.06,"l":19.05,"n":84,"o":19.06,"t":"2026-10-21T08:50:00Z","v":9116,"vw":19.05363},{"c":19.07,"h":19.07,"l":19.0478,"n":46,"o":19.0595,"t":"2026-10-21T08:55:00Z","v":5491,"vw":19.056291},{"c":19.05,"h":19.08,"l":19.05,"n":39,"o":19.07,"t":"2026-10-21T09:00:00Z","v":2672,"vw":19.060176},{"c":19.05,"h":19.07,"l":19.05,"n":33,"o":19.06,"t":"2026-10-21T09:05:00Z","v":3204,"vw":19.054329},{"c":19.04,"h":19.0591,"l":19.04,"n":56,"o":19.05,"t":"2026-10-21T09:10:00Z","v":9790,"vw":19.048226},{"c":19.03,"h":19.03,"l":19.02,"n":57,"o":19.03,"t":"2026-10-21T09:15:00Z","v":3158,"vw":19.02694},{"c":19.0116,"h":19.02,"l":19.0116,"n":4,"o":19.02,"t":"2026-10-21T09:20:00Z","v":362,"vw":19.014611},{"c":19,"h":19.01,"l":19,"n":265,"o":19.01,"t":"2026-10-21T09:25:00Z","v":33831,"vw":19.000692},{"c":19.0078,"h":19.01,"l":19,"n":32,"o":19.01,"t":"2026-10-21T09:30:00Z","v":5126,"vw":19.004881},{"c":19.02,"h":19.02,"l":19,"n":19,"o":19.01,"t":"2026-10-21T09:35:00Z","v":4454,"vw":19.000923},{"c":18.99,"h":19.0293,"l":18.99,"n":70,"o":19.02,"t":"2026-10-21T09:40:00Z","v":11763,"vw":19.010017},{"c":18.9996,"h":19.0092,"l":18.9996,"n":27,"o":19,"t":"2026-10-21T09:45:00Z","v":4036,"vw":19.000856},{"c":18.99,"h":18.9948,"l":18.98,"n":64,"o":18.99,"t":"2026-10-21T09:50:00Z","v":6659,"vw":18.98938},{"c":18.991,"h":18.991,"l":18.9795,"n":33,"o":18.99,"t":"2026-10-21T09:55:00Z","v":6746,"vw":18.981317},{"c":18.99,"h":19,"l":18.99,"n":14,"o":18.99,"t":"2026-10-21T10:00:00Z","v":1383,"vw":18.990772},{"c":18.9495,"h":19.01,"l":18.9403,"n":134,"o":19.01,"t":"2026-10-21T10:05:00Z","v":9155,"vw":18.955279},{"c":18.9,"h":18.9495,"l":18.9,"n":188,"o":18.94,"t":"2026-10-21T10:10:00Z","v":14823,"vw":18.908683},{"c":18.89,"h":18.9,"l":18.8595,"n":119,"o":18.9,"t":"2026-10-21T10:15:00Z","v":7827,"vw":18.879491},{"c":18.9,"h":18.91,"l":18.89,"n":31,"o":18.89,"t":"2026-10-21T10:20:00Z","v":2285,"vw":18.892147},{"c":18.86,"h":18.9,"l":18.8505,"n":60,"o":18.9,"t":"2026-10-21T10:25:00Z","v":5907,"vw":18.87163},{"c":18.8992,"h":18.8992,"l":18.87,"n":73,"o":18.87,"t":"2026-10-21T10:30:00Z","v":5935,"vw":18.885761},{"c":18.88,"h":18.93,"l":18.87,"n":42,"o":18.92,"t":"2026-10-21T10:35:00Z","v":3278,"vw":18.891864},{"c":18.82,"h":18.91,"l":18.81,"n":287,"o":18.909,"t":"2026-10-21T10:40:00Z","v":23202,"vw":18.860297},{"c":18.75,"h":18.81,"l":18.74,"n":315,"o":18.81,"t":"2026-10-21T10:45:00Z","v":28889,"vw":18.782829},{"c":18.74,"h":18.77,"l":18.73,"n":157,"o":18.76,"t":"2026-10-21T10:50:00Z","v":8223,"vw":18.74933},{"c":18.74,"h":18.78,"l":18.74,"n":80,"o":18.74,"t":"2026-10-21T10:55:00Z","v":4701,"vw":18.760894},{"c":18.69,"h":18.768,"l":18.63,"n":754,"o":18.759,"t":"2026-10-21T11:00:00Z","v":121437,"vw":18.729135},{"c":18.66,"h":18.73,"l":18.66,"n":324,"o":18.71,"t":"2026-10-21T11:05:00Z","v":56330,"vw":18.694329},{"c":18.69,"h":18.72,"l":18.65,"n":383,"o":18.67,"t":"2026-10-21T11:10:00Z","v":71414,"vw":18.683445},{"c":18.71,"h":18.72,"l":18.67,"n":296,"o":18.69,"t":"2026-10-21T11:15:00Z","v":64978,"vw":18.697691},{"c":18.77,"h":18.77,"l":18.68,"n":253,"o":18.7,"t":"2026-10-21T11:20:00Z","v":34849,"vw":18.705623},{"c":18.75,"h":18.77,"l":18.71,"n":192,"o":18.7661,"t":"2026-10-21T11:25:00Z","v":29761,"vw":18.747968},{"c":18.6899,"h":18.7601,"l":18.6899,"n":329,"o":18.76,"t":"2026-10-21T11:30:00Z","v":73813,"vw":18.716397},{"c":18.65,"h":18.71,"l":18.63,"n":510,"o":18.71,"t":"2026-10-21T11:35:00Z","v":90947,"vw":18.659491},{"c":18.63,"h":18.67,"l":18.61,"n":528,"o":18.649,"t":"2026-10-21T11:40:00Z","v":92219,"vw":18.633419},{"c":18.6495,"h":18.68,"l":18.63,"n":229,"o":18.64,"t":"2026-10-21T11:45:00Z","v":34919,"vw":18.662224},{"c":18.6846,"h":18.6846,"l":18.65,"n":125,"o":18.67,"t":"2026-10-21T11:50:00Z","v":9315,"vw":18.665253},{"c":18.68,"h":18.7,"l":18.66,"n":231,"o":18.6845,"t":"2026-10-21T11:55:00Z","v":36257,"vw":18.680079},{"c":18.579,"h":18.7,"l":18.569,"n":592,"o":18.68,"t":"2026-10-21T12:00:00Z","v":89975,"vw":18.61946},{"c":18.6,"h":18.66,"l":18.6,"n":347,"o":18.62,"t":"2026-10-21T12:05:00Z","v":60484,"vw":18.627636},{"c":18.53,"h":18.6,"l":18.51,"n":825,"o":18.6,"t":"2026-10-21T12:10:00Z","v":185154,"vw":18.545802},{"c":18.54,"h":18.58,"l":18.49,"n":694,"o":18.53,"t":"2026-10-21T12:15:00Z","v":111787,"vw":18.515186},{"c":18.49,"h":18.53,"l":18.49,"n":429,"o":18.52,"t":"2026-10-21T12:20:00Z","v":88705,"vw":18.503766},{"c":18.57,"h":18.6,"l":18.48,"n":297,"o":18.49,"t":"2026-10-21T12:25:00Z","v":40000,"vw":18.529578},{"c":18.6295,"h":18.64,"l":18.56,"n":388,"o":18.58,"t":"2026-10-21T12:30:00Z","v":100311,"vw":18.602863},{"c":18.649,"h":18.66,"l":18.59,"n":276,"o":18.64,"t":"2026-10-21T12:35:00Z","v":79857,"vw":18.608958},{"c":18.64,"h":18.67,"l":18.61,"n":166,"o":18.64,"t":"2026-10-21T12:40:00Z","v":10338,"vw":18.642358},{"c":18.66,"h":18.67,"l":18.62,"n":160,"o":18.62,"t":"2026-10-21T12:45:00Z","v":17566,"vw":18.652341},{"c":18.55,"h":18.71,"l":18.55,"n":320,"o":18.69,"t":"2026-10-21T12:50:00Z","v":36950,"vw":18.652473},{"c":18.51,"h":18.62,"l":18.51,"n":250,"o":18.57,"t":"2026-10-21T12:55:00Z","v":28887,"vw":18.563623},{"c":18.419,"h":18.5,"l":18.38,"n":928,"o":18.5,"t":"2026-10-21T13:00:00Z","v":132838,"vw":18.441869},{"c":18.399,"h":18.46,"l":18.3699,"n":615,"o":18.419,"t":"2026-10-21T13:05:00Z","v":116344,"vw":18.409939},{"c":18.37,"h":18.4,"l":18.36,"n":392,"o":18.39,"t":"2026-10-21T13:10:00Z","v":50310,"vw":18.373288},{"c":18.439,"h":18.45,"l":18.3799,"n":278,"o":18.3895,"t":"2026-10-21T13:15:00Z","v":37955,"vw":18.400046},{"c":18.47,"h":18.47,"l":18.39,"n":228,"o":18.43,"t":"2026-10-21T13:20:00Z","v":34103,"vw":18.42644},{"c":18.47,"h":18.5,"l":18.43,"n":392,"o":18.49,"t":"2026-10-21T13:25:00Z","v":69462,"vw":18.477053},{"c":18.395,"h":18.5,"l":18.38,"n":1811,"o":18.465,"t":"2026-10-21T13:30:00Z","v":454852,"vw":18.431284},{"c":18.43,"h":18.45,"l":18.385,"n":895,"o":18.395,"t":"2026-10-21T13:35:00Z","v":155150,"vw":18.419289},{"c":18.47,"h":18.4999,"l":18.425,"n":925,"o":18.435,"t":"2026-10-21T13:40:00Z","v":179740,"vw":18.458247},{"c":18.37,"h":18.53,"l":18.365,"n":1304,"o":18.485,"t":"2026-10-21T13:45:00Z","v":324167,"vw":18.456078},{"c":18.425,"h":18.43,"l":18.36,"n":627,"o":18.365,"t":"2026-10-21T13:50:00Z","v":117184,"vw":18.395099},{"c":18.495,"h":18.499,"l":18.425,"n":540,"o":18.425,"t":"2026-10-21T13:55:00Z","v":148889,"vw":18.47947},{"c":18.4599,"h":18.495,"l":18.44,"n":617,"o":18.49,"t":"2026-10-21T14:00:00Z","v":118244,"vw":18.458947},{"c":18.53,"h":18.545,"l":18.465,"n":642,"o":18.47,"t":"2026-10-21T14:05:00Z","v":124942,"vw":18.507764},{"c":18.615,"h":18.62,"l":18.515,"n":787,"o":18.53,"t":"2026-10-21T14:10:00Z","v":187397,"vw":18.572845},{"c":18.5998,"h":18.635,"l":18.575,"n":505,"o":18.62,"t":"2026-10-21T14:15:00Z","v":130609,"vw":18.603976},{"c":18.575,"h":18.6151,"l":18.56,"n":312,"o":18.6,"t":"2026-10-21T14:20:00Z","v":79094,"vw":18.589613},{"c":18.61,"h":18.65,"l":18.56,"n":284,"o":18.5717,"t":"2026-10-21T14:25:00Z","v":59993,"vw":18.602057},{"c":18.575,"h":18.63,"l":18.575,"n":402,"o":18.61,"t":"2026-10-21T14:30:00Z","v":91592,"vw":18.600181},{"c":18.605,"h":18.62,"l":18.579,"n":277,"o":18.58,"t":"2026-10-21T14:35:00Z","v":58816,"vw":18.595491},{"c":18.6363,"h":18.65,"l":18.58,"n":261,"o":18.595,"t":"2026-10-21T14:40:00Z","v":57204,"vw":18.620263},{"c":18.635,"h":18.64,"l":18.6,"n":194,"o":18.64,"t":"2026-10-21T14:45:00Z","v":34618,"vw":18.622652},{"c":18.66,"h":18.71,"l":18.63,"n":392,"o":18.635,"t":"2026-10-21T14:50:00Z","v":97893,"vw":18.669699},{"c":18.7299,"h":18.7299,"l":18.6501,"n":284,"o":18.655,"t":"2026-10-21T14:55:00Z","v":59443,"vw":18.694279},{"c":18.705,"h":18.75,"l":18.655,"n":387,"o":18.72,"t":"2026-10-21T15:00:00Z","v":89554,"vw":18.704941},{"c":18.74,"h":18.74,"l":18.69,"n":292,"o":18.7,"t":"2026-10-21T15:05:00Z","v":56240,"vw":18.711013},{"c":18.75,"h":18.7571,"l":18.695,"n":323,"o":18.7417,"t":"2026-10-21T15:10:00Z","v":74328,"vw":18.73426},{"c":18.79,"h":18.8,"l":18.745,"n":321,"o":18.75,"t":"2026-10-21T15:15:00Z","v":75568,"vw":18.779437},{"c":18.73,"h":18.81,"l":18.71,"n":367,"o":18.7918,"t":"2026-10-21T15:20:00Z","v":95974,"vw":18.784619},{"c":18.625,"h":18.735,"l":18.605,"n":405,"o":18.73,"t":"2026-10-21T15:25:00Z","v":104841,"vw":18.657276},{"c":18.63,"h":18.66,"l":18.6,"n":380,"o":18.62,"t":"2026-10-21T15:30:00Z","v":81874,"vw":18.629341},{"c":18.605,"h":18.65,"l":18.595,"n":370,"o":18.635,"t":"2026-10-21T15:35:00Z","v":86734,"vw":18.61878},{"c":18.645,"h":18.6476,"l":18.58,"n":371,"o":18.605,"t":"2026-10-21T15:40:00Z","v":88835,"vw":18.611806},{"c":18.6899,"h":18.73,"l":18.625,"n":313,"o":18.625,"t":"2026-10-21T15:45:00Z","v":98309,"vw":18.6738},{"c":18.7221,"h":18.75,"l":18.68,"n":339,"o":18.69,"t":"2026-10-21T15:50:00Z","v":93724,"vw":18.70694},{"c":18.74,"h":18.75,"l":18.685,"n":191,"o":18.72,"t":"2026-10-21T15:55:00Z","v":42169,"vw":18.717586},{"c":18.67,"h":18.745,"l":18.65,"n":171,"o":18.74,"t":"2026-10-21T16:00:00Z","v":36356,"vw":18.69513},{"c":18.695,"h":18.7,"l":18.61,"n":302,"o":18.67,"t":"2026-10-21T16:05:00Z","v":68305,"vw":18.644927},{"c":18.735,"h":18.75,"l":18.7,"n":221,"o":18.7,"t":"2026-10-21T16:10:00Z","v":42011,"vw":18.728164},{"c":18.715,"h":18.745,"l":18.7048,"n":112,"o":18.73,"t":"2026-10-21T16:15:00Z","v":26482,"vw":18.722131},{"c":18.7376,"h":18.765,"l":18.715,"n":144,"o":18.715,"t":"2026-10-21T16:20:00Z","v":73521,"vw":18.745917},{"c":18.76,"h":18.77,"l":18.7346,"n":174,"o":18.75,"t":"2026-10-21T16:25:00Z","v":51716,"vw":18.747708},{"c":18.765,"h":18.78,"l":18.755,"n":198,"o":18.7655,"t":"2026-10-21T16:30:00Z","v":49348,"vw":18.767463},{"c":18.755,"h":18.8,"l":18.75,"n":264,"o":18.77,"t":"2026-10-21T16:35:00Z","v":95721,"vw":18.769895},{"c":18.72,"h":18.7652,"l":18.7,"n":186,"o":18.76,"t":"2026-10-21T16:40:00Z","v":61387,"vw":18.739506},{"c":18.705,"h":18.74,"l":18.705,"n":164,"o":18.74,"t":"2026-10-21T16:45:00Z","v":43915,"vw":18.727469},{"c":18.6799,"h":18.71,"l":18.675,"n":186,"o":18.705,"t":"2026-10-21T16:50:00Z","v":62467,"vw":18.694917},{"c":18.625,"h":18.68,"l":18.61,"n":284,"o":18.68,"t":"2026-10-21T16:55:00Z","v":70112,"vw":18.636893},{"c":18.63,"h":18.64,"l":18.59,"n":333,"o":18.62,"t":"2026-10-21T17:00:00Z","v":79601,"vw":18.614629},{"c":18.63,"h":18.63,"l":18.58,"n":157,"o":18.625,"t":"2026-10-21T17:05:00Z","v":33089,"vw":18.604642},{"c":18.63,"h":18.63,"l":18.61,"n":108,"o":18.6261,"t":"2026-10-21T17:10:00Z","v":21263,"vw":18.622578},{"c":18.585,"h":18.63,"l":18.57,"n":365,"o":18.63,"t":"2026-10-21T17:15:00Z","v":88878,"vw":18.600244},{"c":18.5897,"h":18.61,"l":18.58,"n":125,"o":18.585,"t":"2026-10-21T17:20:00Z","v":32000,"vw":18.594182},{"c":18.63,"h":18.6358,"l":18.57,"n":283,"o":18.5899,"t":"2026-10-21T17:25:00Z","v":64922,"vw":18.592796},{"c":18.59,"h":18.635,"l":18.56,"n":397,"o":18.63,"t":"2026-10-21T17:30:00Z","v":110289,"vw":18.579924},{"c":18.577,"h":18.62,"l":18.575,"n":296,"o":18.595,"t":"2026-10-21T17:35:00Z","v":66620,"vw":18.600107},{"c":18.555,"h":18.58,"l":18.545,"n":374,"o":18.58,"t":"2026-10-21T17:40:00Z","v":169014,"vw":18.556652},{"c":18.555,"h":18.57,"l":18.55,"n":77,"o":18.56,"t":"2026-10-21T17:45:00Z","v":15007,"vw":18.558168}],"history":[{"c":8.27,"h":8.28,"l":8.0919,"n":29085,"o":8.13,"t":"2024-10-21T04:00:00Z","v":11785302,"vw":8.18985},{"c":8.53,"h":8.67,"l":8.26,"n":35970,"o":8.27,"t":"2024-10-22T04:00:00Z","v":14077575,"vw":8.515805},{"c":8.82,"h":8.95,"l":8.35,"n":30244,"o":8.46,"t":"2024-10-23T04:00:00Z","v":12696600,"vw":8.608709},{"c":9.29,"h":9.32,"l":8.545,"n":41557,"o":8.85,"t":"2024-10-24T04:00:00Z","v":15904089,"vw":8.953259},{"c":9.46,"h":9.5799,"l":9,"n":32947,"o":9.04,"t":"2024-10-25T04:00:00Z","v":13770364,"vw":9.288933},{"c":8.22,"h":8.45,"l":8.01,"n":68185,"o":8.3,"t":"2024-10-28T04:00:00Z","v":26802182,"vw":8.185587},{"c":8.28,"h":8.43,"l":8.09,"n":27060,"o":8.3,"t":"2024-10-29T04:00:00Z","v":10897100,"vw":8.258845},{"c":8.08,"h":8.31,"l":7.9,"n":35462,"o":7.96,"t":"2024-10-30T04:00:00Z","v":13907752,"vw":8.123525},{"c":7.47,"h":7.88,"l":7.42,"n":50586,"o":7.8,"t":"2024-10-31T04:00:00Z","v":21047643,"vw":7.607464},{"c":7.29,"h":7.5473,"l":7.1712,"n":35776,"o":7.46,"t":"2024-11-01T04:00:00Z","v":15500355,"vw":7.310762},{"c":7.85,"h":7.89,"l":7.32,"n":41260,"o":7.38,"t":"2024-11-04T05:00:00Z","v":16895281,"vw":7.714332},{"c":7.29,"h":7.88,"l":7.19,"n":30274,"o":7.84,"t":"2024-11-05T05:00:00Z","v":14792874,"vw":7.445288},{"c":7.64,"h":7.86,"l":7.47,"n":24472,"o":7.57,"t":"2024-11-06T05:00:00Z","v":11409779,"vw":7.625538},{"c":36.99,"h":37.41,"l":35.98,"n":19861,"o":36.82,"t":"2024-11-07T05:00:00Z","v":2806518,"vw":36.554773},{"c":36.03,"h":38.12,"l":35.68,"n":16102,"o":37.41,"t":"2024-11-08T05:00:00Z","v":1973472,"vw":36.585852},{"c":41.59,"h":42.23,"l":40.61,"n":32800,"o":41.4,"t":"2024-11-11T05:00:00Z","v":3761498,"vw":41.583661},{"c":41.33,"h":43.5012,"l":40.1291,"n":26426,"o":41.36,"t":"2024-11-12T05:00:00Z","v":2775474,"vw":41.838205},{"c":43.89,"h":44,"l":39.94,"n":26694,"o":40.37,"t":"2024-11-13T05:00:00Z","v":2918636,"vw":42.607005},{"c":38.81,"h":42.86,"l":38.75,"n":27021,"o":42.2,"t":"2024-11-14T05:00:00Z","v":3520307,"vw":40.398049},{"c":40.17,"h":40.45,"l":38.48,"n":16022,"o":38.63,"t":"2024-11-15T05:00:00Z","v":1886921,"vw":39.503995},{"c":42.37,"h":42.86,"l":40.75,"n":19741,"o":40.77,"t":"2024-11-18T05:00:00Z","v":1998949,"vw":41.898704},{"c":43.19,"h":45.11,"l":42.16,"n":26434,"o":42.77,"t":"2024-11-19T05:00:00Z","v":2902186,"vw":43.585518},{"c":48.74,"h":49.15,"l":45.45,"n":44205,"o":46.17,"t":"2024-11-20T05:00:00Z","v":4830638,"vw":47.624709},{"c":51.38,"h":53.7,"l":49.0801,"n":39414,"o":52.89,"t":"2024-11-21T05:00:00Z","v":4170858,"vw":51.640181},{"c":45.54,"h":46.39,"l":44.06,"n":38338,"o":45.48,"t":"2024-11-22T05:00:00Z","v":4203548,"vw":45.255369},{"c":48.62,"h":52.7,"l":48.17,"n":34665,"o":49.9,"t":"2024-11-25T05:00:00Z","v":3780971,"vw":50.631118},{"c":50.49,"h":51.79,"l":47.8812,"n":31097,"o":50.06,"t":"2024-11-26T05:00:00Z","v":3319673,"vw":49.930193},{"c":42.15,"h":44.52,"l":42.1098,"n":44041,"o":43.65,"t":"2024-11-27T05:00:00Z","v":4657025,"vw":43.337427},{"c":45.89,"h":47.2,"l":44.71,"n":23637,"o":45.29,"t":"2024-11-29T05:00:00Z","v":2722879,"vw":46.009582},{"c":42.25,"h":44.34,"l":41.57,"n":43189,"o":42.83,"t":"2024-12-02T05:00:00Z","v":4429681,"vw":42.757936},{"c":38.11,"h":40.56,"l":37.75,"n":56746,"o":40.54,"t":"2024-12-03T05:00:00Z","v":7004536,"vw":38.752553},{"c":38.49,"h":38.97,"l":36.42,"n":36746,"o":37.78,"t":"2024-12-04T05:00:00Z","v":4577081,"vw":37.622224},{"c":38.82,"h":40.75,"l":38.16,"n":42518,"o":39.35,"t":"2024-12-05T05:00:00Z","v":5097841,"vw":39.508788},{"c":39.17,"h":39.51,"l":37.88,"n":23983,"o":38.26,"t":"2024-12-06T05:00:00Z","v":2795875,"vw":38.885588},{"c":41.15,"h":42.2669,"l":40.17,"n":24666,"o":41.14,"t":"2024-12-09T05:00:00Z","v":3068333,"vw":41.293063},{"c":41.17,"h":41.2587,"l":38.5,"n":34511,"o":38.91,"t":"2024-12-10T05:00:00Z","v":3773813,"vw":39.829059},{"c":44.44,"h":45.3729,"l":43.255,"n":48290,"o":43.26,"t":"2024-12-11T05:00:00Z","v":5248583,"vw":44.391256},{"c":45.68,"h":47.51,"l":43.1505,"n":45939,"o":44.06,"t":"2024-12-12T05:00:00Z","v":5461490,"vw":45.430366},{"c":44.05,"h":44.81,"l":43.615,"n":30400,"o":44.22,"t":"2024-12-13T05:00:00Z","v":3417120,"vw":44.160751},{"c":42.67,"h":42.8,"l":41.8033,"n":20196,"o":42.34,"t":"2024-12-16T05:00:00Z","v":2096487,"vw":42.312454},{"c":43.91,"h":44.07,"l":40.03,"n":35110,"o":41.03,"t":"2024-12-17T05:00:00Z","v":4004075,"vw":41.523575},{"c":44.07,"h":45.06,"l":43.19,"n":25319,"o":44.41,"t":"2024-12-18T05:00:00Z","v":2440331,"vw":44.280232},{"c":48.21,"h":48.48,"l":45,"n":37105,"o":45.97,"t":"2024-12-19T05:00:00Z","v":3754067,"vw":46.702518},{"c":50.36,"h":51.31,"l":47,"n":38055,"o":47.76,"t":"2024-12-20T05:00:00Z","v":3871498,"vw":49.657642},{"c":50.54,"h":50.54,"l":48.43,"n":24256,"o":49.77,"t":"2024-12-23T05:00:00Z","v":2570124,"vw":49.473041},{"c":53.28,"h":53.36,"l":52.12,"n":18127,"o":52.12,"t":"2024-12-24T05:00:00Z","v":1874191,"vw":52.874493},{"c":48.17,"h":49.6099,"l":47.595,"n":26289,"o":49.48,"t":"2024-12-26T05:00:00Z","v":2900636,"vw":48.452712},{"c":51,"h":51.28,"l":48.8154,"n":29613,"o":50.07,"t":"2024-12-27T05:00:00Z","v":2761762,"vw":50.100912},{"c":59.87,"h":64.65,"l":58.54,"n":83145,"o":62.15,"t":"2024-12-30T05:00:00Z","v":7786616,"vw":61.12919},{"c":55.82,"h":57.91,"l":53.93,"n":37058,"o":56,"t":"2024-12-31T05:00:00Z","v":3548915,"vw":56.023134},{"c":56.75,"h":59.95,"l":55.42,"n":34829,"o":56.87,"t":"2025-01-02T05:00:00Z","v":3335940,"vw":57.593086},{"c":49.39,"h":53.5,"l":49.04,"n":54490,"o":52.93,"t":"2025-01-03T05:00:00Z","v":5063653,"vw":50.74202},{"c":55.71,"h":56.02,"l":52.58,"n":36517,"o":54.6,"t":"2025-01-06T05:00:00Z","v":3665643,"vw":54.569035},{"c":52.21,"h":56.04,"l":51.87,"n":38414,"o":54.93,"t":"2025-01-07T05:00:00Z","v":4266850,"vw":53.598125},{"c":57.33,"h":57.57,"l":54.28,"n":49610,"o":54.56,"t":"2025-01-08T05:00:00Z","v":5244822,"vw":56.106956},{"c":64.83,"h":65.22,"l":62.84,"n":61275,"o":64.1,"t":"2025-01-10T05:00:00Z","v":6023423,"vw":64.202444},{"c":66.21,"h":68.19,"l":63.6,"n":57048,"o":66.08,"t":"2025-01-13T05:00:00Z","v":5772261,"vw":66.16128},{"c":66.53,"h":67.65,"l":62.3,"n":39778,"o":62.34,"t":"2025-01-14T05:00:00Z","v":3966137,"vw":65.382986},{"c":72.33,"h":72.95,"l":67.4,"n":37754,"o":68.73,"t":"2025-01-15T05:00:00Z","v":3529507,"vw":69.921356},{"c":78.88,"h":80.08,"l":69.21,"n":48393,"o":71.68,"t":"2025-01-16T05:00:00Z","v":4561969,"vw":74.137617},{"c":67.39,"h":72.0699,"l":66.6,"n":41040,"o":68.49,"t":"2025-01-17T05:00:00Z","v":3873266,"vw":69.283976},{"c":63.08,"h":65.87,"l":62.06,"n":24222,"o":65.05,"t":"2025-01-21T05:00:00Z","v":2344714,"vw":63.524554},{"c":68.64,"h":69.2,"l":63.5,"n":31265,"o":63.99,"t":"2025-01-22T05:00:00Z","v":2870165,"vw":66.313753},{"c":66.56,"h":71.39,"l":64.63,"n":34491,"o":70.22,"t":"2025-01-23T05:00:00Z","v":3440491,"vw":67.189097},{"c":65.54,"h":67.09,"l":62.14,"n":26065,"o":63.75,"t":"2025-01-24T05:00:00Z","v":2474600,"vw":64.368942},{"c":58.44,"h":59.4775,"l":55.81,"n":25196,"o":59.1,"t":"2025-01-27T05:00:00Z","v":2228499,"vw":57.81109},{"c":52.71,"h":56.56,"l":52.7001,"n":31071,"o":54.75,"t":"2025-01-28T05:00:00Z","v":3028582,"vw":54.229645},{"c":55.82,"h":56.478,"l":53.13,"n":28523,"o":55.49,"t":"2025-01-29T05:00:00Z","v":2815355,"vw":55.133055},{"c":51.61,"h":55.5,"l":50.9457,"n":39121,"o":54,"t":"2025-01-30T05:00:00Z","v":3678319,"vw":52.838346},{"c":51.88,"h":52.43,"l":49.91,"n":26415,"o":50.47,"t":"2025-01-31T05:00:00Z","v":2502506,"vw":51.310268},{"c":61.26,"h":63.44,"l":59.63,"n":47368,"o":60.14,"t":"2025-02-03T05:00:00Z","v":4418063,"vw":61.491594},{"c":57.19,"h":60.325,"l":54.98,"n":30220,"o":55.02,"t":"2025-02-04T05:00:00Z","v":3371563,"vw":57.616036},{"c":62.23,"h":62.3163,"l":56.36,"n":21285,"o":56.36,"t":"2025-02-05T05:00:00Z","v":1862197,"vw":59.430578},{"c":62.74,"h":64.46,"l":59.6843,"n":34324,"o":60.11,"t":"2025-02-06T05:00:00Z","v":3815166,"vw":61.692751},{"c":59.84,"h":63.22,"l":59.43,"n":24937,"o":62.02,"t":"2025-02-07T05:00:00Z","v":2361546,"vw":61.193768},{"c":64.78,"h":66.1,"l":61.3801,"n":30396,"o":62.14,"t":"2025-02-10T05:00:00Z","v":2790110,"vw":64.384858},{"c":67.37,"h":69.39,"l":66.9,"n":26650,"o":68.04,"t":"2025-02-11T05:00:00Z","v":2468846,"vw":67.863225},{"c":68.72,"h":69.64,"l":66.27,"n":21596,"o":68.61,"t":"2025-02-12T05:00:00Z","v":1888860,"vw":68.186151},{"c":70.62,"h":76.21,"l":69.98,"n":37703,"o":73.32,"t":"2025-02-13T05:00:00Z","v":3212227,"vw":72.929283},{"c":74.05,"h":76.43,"l":73.4201,"n":30316,"o":73.43,"t":"2025-02-14T05:00:00Z","v":2603244,"vw":74.532085},{"c":83.27,"h":84.66,"l":73.25,"n":35230,"o":73.83,"t":"2025-02-18T05:00:00Z","v":2895701,"vw":79.172587},{"c":95.84,"h":96.8499,"l":88.77,"n":40553,"o":89.12,"t":"2025-02-19T05:00:00Z","v":3275112,"vw":91.777346},{"c":88.73,"h":89.3999,"l":84.7,"n":25614,"o":88.92,"t":"2025-02-20T05:00:00Z","v":2194062,"vw":87.016222},{"c":90.86,"h":96.82,"l":88.8801,"n":30089,"o":93.51,"t":"2025-02-21T05:00:00Z","v":2416020,"vw":93.314111},{"c":84.9,"h":85.54,"l":81.89,"n":17284,"o":83.76,"t":"2025-02-24T05:00:00Z","v":1245722,"vw":83.406141},{"c":89,"h":90.38,"l":84.54,"n":16910,"o":85.71,"t":"2025-02-25T05:00:00Z","v":1181893,"vw":87.260279},{"c":84.65,"h":86.6363,"l":82.8501,"n":13184,"o":86.33,"t":"2025-02-26T05:00:00Z","v":993633,"vw":84.614619},{"c":81.94,"h":87.41,"l":81.64,"n":15178,"o":85,"t":"2025-02-27T05:00:00Z","v":1233585,"vw":84.65953},{"c":78.24,"h":81.54,"l":78.13,"n":12584,"o":80.46,"t":"2025-02-28T05:00:00Z","v":1046898,"vw":79.353861},{"c":90.08,"h":91.29,"l":80.1001,"n":36921,"o":80.7,"t":"2025-03-03T05:00:00Z","v":3105581,"vw":87.153191},{"c":99.68,"h":107.19,"l":97.51,"n":48841,"o":100.87,"t":"2025-03-04T05:00:00Z","v":3883158,"vw":102.966833},{"c":103.59,"h":104.87,"l":95.63,"n":29857,"o":95.98,"t":"2025-03-05T05:00:00Z","v":2205674,"vw":101.257071},{"c":96.64,"h":100.84,"l":95.1627,"n":23368,"o":100.84,"t":"2025-03-06T05:00:00Z","v":1749141,"vw":97.669467},{"c":100.31,"h":102.42,"l":91.23,"n":23704,"o":91.79,"t":"2025-03-07T05:00:00Z","v":1991637,"vw":95.903548},{"c":105.27,"h":109.77,"l":103.67,"n":19955,"o":106.12,"t":"2025-03-10T04:00:00Z","v":1394177,"vw":106.606389},{"c":100.84,"h":107.57,"l":100.43,"n":12900,"o":107.57,"t":"2025-03-11T04:00:00Z","v":861960,"vw":103.579576},{"c":86.62,"h":93.745,"l":86.31,"n":18499,"o":92.78,"t":"2025-03-12T04:00:00Z","v":1243460,"vw":89.595523},{"c":85.7,"h":92.11,"l":82.51,"n":16087,"o":83.02,"t":"2025-03-13T04:00:00Z","v":1224424,"vw":87.721347},{"c":88.42,"h":89.78,"l":82.42,"n":17643,"o":83.38,"t":"2025-03-14T04:00:00Z","v":1345437,"vw":86.068018},{"c":83.81,"h":87.9,"l":83.03,"n":14650,"o":85.32,"t":"2025-03-17T04:00:00Z","v":1089282,"vw":85.583615},{"c":84.98,"h":88.66,"l":84.98,"n":14755,"o":87.06,"t":"2025-03-18T04:00:00Z","v":1143313,"vw":87.09525},{"c":92.37,"h":94.5,"l":88.54,"n":21026,"o":90.15,"t":"2025-03-19T04:00:00Z","v":1773345,"vw":91.554568},{"c":82.66,"h":89.81,"l":81.83,"n":27694,"o":88.74,"t":"2025-03-20T04:00:00Z","v":2055219,"vw":85.40244},{"c":80.21,"h":84.1753,"l":79.895,"n":17860,"o":82.92,"t":"2025-03-21T04:00:00Z","v":1324507,"vw":82.133397},{"c":78.65,"h":82.7273,"l":78.2101,"n":18843,"o":81.92,"t":"2025-03-24T04:00:00Z","v":1476828,"vw":80.080218},{"c":76.15,"h":79.76,"l":73.68,"n":23164,"o":79.68,"t":"2025-03-25T04:00:00Z","v":2023330,"vw":76.324609},{"c":74.69,"h":78.71,"l":74.63,"n":20730,"o":76.68,"t":"2025-03-26T04:00:00Z","v":1698965,"vw":76.149612},{"c":76.73,"h":78.8,"l":73,"n":30696,"o":74.88,"t":"2025-03-27T04:00:00Z","v":2373767,"vw":76.075079},{"c":83.74,"h":83.89,"l":74.66,"n":29217,"o":77.32,"t":"2025-03-28T04:00:00Z","v":2576992,"vw":80.209786},{"c":85.76,"h":89.7,"l":82.74,"n":24764,"o":89.7,"t":"2025-03-31T04:00:00Z","v":1942699,"vw":85.495007},{"c":78.71,"h":82.87,"l":77.69,"n":22227,"o":82.01,"t":"2025-04-01T04:00:00Z","v":1627543,"vw":80.056247},{"c":81.28,"h":83.75,"l":80.43,"n":16336,"o":81.57,"t":"2025-04-02T04:00:00Z","v":1270594,"vw":82.280972},{"c":85.16,"h":88.48,"l":83.75,"n":20596,"o":87.28,"t":"2025-04-03T04:00:00Z","v":1589604,"vw":86.327003},{"c":73.09,"h":78.51,"l":72.44,"n":30625,"o":74.2,"t":"2025-04-04T04:00:00Z","v":2251428,"vw":75.058548},{"c":65.99,"h":76.8,"l":64.64,"n":15068,"o":73.5,"t":"2025-04-07T04:00:00Z","v":1408169,"vw":69.258069},{"c":60.55,"h":71.05,"l":59.61,"n":30620,"o":69.96,"t":"2025-04-08T04:00:00Z","v":2790458,"vw":63.622915},{"c":69.71,"h":72.1,"l":56.81,"n":35051,"o":60.68,"t":"2025-04-09T04:00:00Z","v":3471043,"vw":64.644974},{"c":61.32,"h":68.14,"l":59.35,"n":21988,"o":66.59,"t":"2025-04-10T04:00:00Z","v":1945992,"vw":63.15754},{"c":63.33,"h":63.49,"l":58.62,"n":17126,"o":58.8,"t":"2025-04-11T04:00:00Z","v":1438035,"vw":61.48319},{"c":57.17,"h":65.44,"l":56.1941,"n":22671,"o":65.26,"t":"2025-04-14T04:00:00Z","v":1946721,"vw":60.012432},{"c":56.88,"h":57.58,"l":54.2901,"n":20836,"o":54.57,"t":"2025-04-15T04:00:00Z","v":1943581,"vw":55.753675},{"c":56.18,"h":57.5425,"l":54.63,"n":13254,"o":55.14,"t":"2025-04-16T04:00:00Z","v":1247475,"vw":56.019234},{"c":56.41,"h":59.28,"l":56.19,"n":15746,"o":56.27,"t":"2025-04-17T04:00:00Z","v":1484902,"vw":57.391236},{"c":50.18,"h":53.7399,"l":48.75,"n":26150,"o":53.44,"t":"2025-04-21T04:00:00Z","v":2409317,"vw":51.031831},{"c":48.7,"h":49.94,"l":47.15,"n":21642,"o":49.84,"t":"2025-04-22T04:00:00Z","v":2199663,"vw":48.610237},{"c":48.89,"h":50.6599,"l":48.085,"n":22013,"o":48.67,"t":"2025-04-23T04:00:00Z","v":2376408,"vw":49.323486},{"c":47.94,"h":48.297,"l":45.39,"n":44845,"o":47.01,"t":"2025-04-24T04:00:00Z","v":5354496,"vw":46.869528},{"c":48.79,"h":49.59,"l":46.8,"n":21020,"o":46.92,"t":"2025-04-25T04:00:00Z","v":2229351,"vw":48.395756},{"c":53.59,"h":54.72,"l":49.9601,"n":52689,"o":50.17,"t":"2025-04-28T04:00:00Z","v":7171838,"vw":52.867594},{"c":55.97,"h":56.8,"l":53.69,"n":21208,"o":55.35,"t":"2025-04-29T04:00:00Z","v":1769484,"vw":55.24917},{"c":55.61,"h":56.86,"l":53.2,"n":22297,"o":54.42,"t":"2025-04-30T04:00:00Z","v":2501554,"vw":54.616139},{"c":59.48,"h":61.76,"l":55.95,"n":27528,"o":57.35,"t":"2025-05-01T04:00:00Z","v":2760442,"vw":58.202784},{"c":65.89,"h":66.21,"l":61.64,"n":16858,"o":62.91,"t":"2025-05-02T04:00:00Z","v":1396629,"vw":63.967763},{"c":63.54,"h":67.75,"l":61.91,"n":22139,"o":66.4,"t":"2025-05-05T04:00:00Z","v":1797556,"vw":64.438107},{"c":60.77,"h":65.19,"l":59.55,"n":29718,"o":63.46,"t":"2025-05-06T04:00:00Z","v":2525376,"vw":61.844665},{"c":64.82,"h":65.35,"l":63.05,"n":16724,"o":64.32,"t":"2025-05-07T04:00:00Z","v":1297445,"vw":64.277329},{"c":64.61,"h":65.9499,"l":62.14,"n":17735,"o":65.04,"t":"2025-05-08T04:00:00Z","v":1561247,"vw":64.042228},{"c":69.56,"h":70.3999,"l":67.73,"n":24169,"o":68.2,"t":"2025-05-09T04:00:00Z","v":1919581,"vw":69.184742},{"c":65.92,"h":66.72,"l":64.5905,"n":18518,"o":66.26,"t":"2025-05-12T04:00:00Z","v":1563697,"vw":65.641296},{"c":64.77,"h":66.82,"l":63.1,"n":20141,"o":66.82,"t":"2025-05-13T04:00:00Z","v":1830575,"vw":64.786655},{"c":59.81,"h":62.43,"l":59.6385,"n":24935,"o":61.11,"t":"2025-05-14T04:00:00Z","v":2151964,"vw":60.894506},{"c":56.66,"h":60.69,"l":56.59,"n":27065,"o":59.99,"t":"2025-05-15T04:00:00Z","v":2388945,"vw":58.717787},{"c":55.96,"h":59.3199,"l":55.54,"n":26448,"o":57.97,"t":"2025-05-16T04:00:00Z","v":2422375,"vw":57.037991},{"c":48.88,"h":52,"l":48.695,"n":41807,"o":51.49,"t":"2025-05-19T04:00:00Z","v":4273899,"vw":50.129081},{"c":57.22,"h":58.7,"l":52.89,"n":40442,"o":52.9,"t":"2025-05-20T04:00:00Z","v":4235342,"vw":55.752899},{"c":56.73,"h":58.53,"l":56.01,"n":26048,"o":57.66,"t":"2025-05-21T04:00:00Z","v":2438097,"vw":57.277314},{"c":54.83,"h":56.005,"l":53.13,"n":24388,"o":54.7,"t":"2025-05-22T04:00:00Z","v":2643948,"vw":54.299283},{"c":56.09,"h":56.84,"l":54.65,"n":29368,"o":55.22,"t":"2025-05-23T04:00:00Z","v":2898208,"vw":55.91643},{"c":57.71,"h":58.09,"l":54.59,"n":22423,"o":54.84,"t":"2025-05-27T04:00:00Z","v":2170817,"vw":56.3669},{"c":51.4,"h":56.02,"l":51.285,"n":47875,"o":55.97,"t":"2025-05-28T04:00:00Z","v":4411689,"vw":52.859487},{"c":50.47,"h":51.63,"l":48.06,"n":39525,"o":51.39,"t":"2025-05-29T04:00:00Z","v":4200014,"vw":49.684051},{"c":48.71,"h":50.81,"l":48.12,"n":33678,"o":50.77,"t":"2025-05-30T04:00:00Z","v":3164336,"vw":48.823409},{"c":55.82,"h":55.95,"l":54.5008,"n":44161,"o":55.75,"t":"2025-06-02T04:00:00Z","v":3948093,"vw":55.355014},{"c":56.36,"h":57.32,"l":53.75,"n":30000,"o":53.81,"t":"2025-06-03T04:00:00Z","v":2627861,"vw":55.551181},{"c":56,"h":56.6,"l":54.48,"n":20197,"o":54.76,"t":"2025-06-04T04:00:00Z","v":1941964,"vw":55.504386},{"c":54.58,"h":57.0792,"l":53.05,"n":34260,"o":56.59,"t":"2025-06-05T04:00:00Z","v":3109575,"vw":54.955157},{"c":57.86,"h":58.88,"l":54.78,"n":30004,"o":55.67,"t":"2025-06-06T04:00:00Z","v":2363233,"vw":57.028801},{"c":53.76,"h":55.13,"l":51.83,"n":41242,"o":52.71,"t":"2025-06-09T04:00:00Z","v":4422864,"vw":53.362356},{"c":50.81,"h":52.705,"l":50.23,"n":32083,"o":52.67,"t":"2025-06-10T04:00:00Z","v":3256350,"vw":51.071517},{"c":50.25,"h":52.75,"l":48.7301,"n":36061,"o":52.31,"t":"2025-06-11T04:00:00Z","v":3413264,"vw":50.354973},{"c":50.73,"h":52.75,"l":49.27,"n":30690,"o":52.66,"t":"2025-06-12T04:00:00Z","v":3223035,"vw":50.819496},{"c":52.55,"h":52.8899,"l":50.571,"n":21074,"o":50.6,"t":"2025-06-13T04:00:00Z","v":2243973,"vw":51.751343},{"c":56.42,"h":56.7876,"l":53.43,"n":26824,"o":55.18,"t":"2025-06-16T04:00:00Z","v":2269298,"vw":55.141148},{"c":60.2,"h":60.32,"l":57.71,"n":22910,"o":58.7,"t":"2025-06-17T04:00:00Z","v":1794301,"vw":59.321406},{"c":63.4,"h":63.6799,"l":61.6541,"n":22516,"o":62.65,"t":"2025-06-18T04:00:00Z","v":2000846,"vw":62.697049},{"c":60.55,"h":63.57,"l":58.5401,"n":29584,"o":63.5,"t":"2025-06-20T04:00:00Z","v":2678566,"vw":60.929443},{"c":55.33,"h":57.3381,"l":54.98,"n":44314,"o":56.67,"t":"2025-06-23T04:00:00Z","v":4424903,"vw":56.227712},{"c":51.46,"h":54.02,"l":50.97,"n":33789,"o":52.84,"t":"2025-06-24T04:00:00Z","v":3244507,"vw":52.251857},{"c":49.59,"h":51.51,"l":48.92,"n":32494,"o":50.41,"t":"2025-06-25T04:00:00Z","v":2917882,"vw":49.929611},{"c":48.8,"h":48.8294,"l":45.23,"n":54542,"o":48.5,"t":"2025-06-26T04:00:00Z","v":5197645,"vw":47.029378},{"c":53.8,"h":54.29,"l":51.0301,"n":41312,"o":51.47,"t":"2025-06-27T04:00:00Z","v":3894508,"vw":53.049781},{"c":46.08,"h":48.96,"l":45.39,"n":70202,"o":48.33,"t":"2025-06-30T04:00:00Z","v":6494613,"vw":46.593108},{"c":44.74,"h":45.66,"l":42.085,"n":48981,"o":43.86,"t":"2025-07-01T04:00:00Z","v":5090623,"vw":43.635005},{"c":46.73,"h":47.8,"l":46.23,"n":37740,"o":46.36,"t":"2025-07-02T04:00:00Z","v":3749486,"vw":46.953971},{"c":45.78,"h":49.2,"l":44.85,"n":34851,"o":48.01,"t":"2025-07-03T04:00:00Z","v":3429098,"vw":46.873407},{"c":44.95,"h":46.54,"l":43.56,"n":42281,"o":44,"t":"2025-07-07T04:00:00Z","v":3975303,"vw":45.035297},{"c":43.43,"h":44.49,"l":42.86,"n":38178,"o":43.5,"t":"2025-07-08T04:00:00Z","v":3730095,"vw":43.545949},{"c":39.84,"h":40.5399,"l":38.7301,"n":75300,"o":40.37,"t":"2025-07-09T04:00:00Z","v":7572909,"vw":39.637487},{"c":42.66,"h":43.58,"l":41.23,"n":46482,"o":41.68,"t":"2025-07-10T04:00:00Z","v":4837910,"vw":42.276042},{"c":43.6,"h":44.92,"l":42.07,"n":38068,"o":44.17,"t":"2025-07-11T04:00:00Z","v":3847701,"vw":43.631634},{"c":45.92,"h":46.92,"l":45.14,"n":38691,"o":45.63,"t":"2025-07-14T04:00:00Z","v":3739089,"vw":46.146416},{"c":47.53,"h":48.34,"l":45.0892,"n":36697,"o":46.24,"t":"2025-07-15T04:00:00Z","v":3449964,"vw":47.110624},{"c":48.96,"h":49.8693,"l":47.12,"n":31733,"o":49.3,"t":"2025-07-16T04:00:00Z","v":2878760,"vw":48.71273},{"c":48.37,"h":50.18,"l":47.885,"n":25124,"o":49.97,"t":"2025-07-17T04:00:00Z","v":2273432,"vw":48.856041},{"c":49.31,"h":50.25,"l":47.12,"n":27261,"o":49.81,"t":"2025-07-18T04:00:00Z","v":2596525,"vw":48.950401},{"c":42.01,"h":44.2898,"l":41.45,"n":60051,"o":44.01,"t":"2025-07-21T04:00:00Z","v":6177368,"vw":42.608467},{"c":40.8,"h":41.15,"l":40,"n":37137,"o":40.48,"t":"2025-07-22T04:00:00Z","v":3711602,"vw":40.484869},{"c":36.54,"h":38.3195,"l":36.34,"n":91798,"o":38.1,"t":"2025-07-23T04:00:00Z","v":9347632,"vw":37.008716},{"c":37.37,"h":38.58,"l":36.5,"n":40362,"o":38,"t":"2025-07-24T04:00:00Z","v":4383322,"vw":37.597014},{"c":37.18,"h":38.4325,"l":36.945,"n":35699,"o":37.4,"t":"2025-07-25T04:00:00Z","v":3750715,"vw":37.664477},{"c":36.2,"h":37.68,"l":35.15,"n":61420,"o":37.38,"t":"2025-07-28T04:00:00Z","v":6155640,"vw":35.97381},{"c":37.48,"h":38.11,"l":36.44,"n":39183,"o":37.1,"t":"2025-07-29T04:00:00Z","v":4344011,"vw":37.36469},{"c":34.47,"h":35.18,"l":34.07,"n":68084,"o":34.42,"t":"2025-07-30T04:00:00Z","v":7471560,"vw":34.574466},{"c":35.77,"h":36.291,"l":33.14,"n":59673,"o":33.68,"t":"2025-07-31T04:00:00Z","v":6570701,"vw":34.93347},{"c":35.88,"h":36.48,"l":34.85,"n":30431,"o":35.75,"t":"2025-08-01T04:00:00Z","v":3043568,"vw":35.732415},{"c":32.36,"h":34.28,"l":31.34,"n":71319,"o":33.9,"t":"2025-08-04T04:00:00Z","v":8348852,"vw":32.363535},{"c":33.55,"h":34.48,"l":32.86,"n":36823,"o":33.11,"t":"2025-08-05T04:00:00Z","v":4735553,"vw":33.694241},{"c":35.39,"h":35.65,"l":34.1655,"n":39158,"o":34.73,"t":"2025-08-06T04:00:00Z","v":4016432,"vw":34.984885},{"c":35.27,"h":36.93,"l":34.4,"n":36611,"o":34.96,"t":"2025-08-07T04:00:00Z","v":4162770,"vw":35.367855},{"c":33.55,"h":34.8463,"l":32.76,"n":38825,"o":34.43,"t":"2025-08-08T04:00:00Z","v":5166413,"vw":33.605721},{"c":32.94,"h":33.35,"l":32.15,"n":29330,"o":33.25,"t":"2025-08-11T04:00:00Z","v":3471568,"vw":32.699377},{"c":29.62,"h":31.39,"l":29.36,"n":76306,"o":31.22,"t":"2025-08-12T04:00:00Z","v":10575257,"vw":30.263716},{"c":29.96,"h":30.5699,"l":29.54,"n":35518,"o":30.25,"t":"2025-08-13T04:00:00Z","v":4740094,"vw":30.067334},{"c":29.89,"h":30.04,"l":28.81,"n":52796,"o":29.51,"t":"2025-08-14T04:00:00Z","v":5077734,"vw":29.575918},{"c":31.1,"h":31.68,"l":30.86,"n":58250,"o":31,"t":"2025-08-15T04:00:00Z","v":5888423,"vw":31.270381},{"c":30.13,"h":30.84,"l":29.7201,"n":43160,"o":29.87,"t":"2025-08-18T04:00:00Z","v":4628492,"vw":30.23263},{"c":28.08,"h":28.62,"l":27.72,"n":82107,"o":28.56,"t":"2025-08-19T04:00:00Z","v":9034003,"vw":28.073355},{"c":27.81,"h":27.9899,"l":27.37,"n":42011,"o":27.95,"t":"2025-08-20T04:00:00Z","v":4732547,"vw":27.647237},{"c":28.7,"h":29,"l":27.92,"n":53709,"o":28.2,"t":"2025-08-21T04:00:00Z","v":5398668,"vw":28.578241},{"c":27.11,"h":28.07,"l":27,"n":57640,"o":28,"t":"2025-08-22T04:00:00Z","v":6933743,"vw":27.321502},{"c":26.95,"h":27.31,"l":26.25,"n":49589,"o":26.35,"t":"2025-08-25T04:00:00Z","v":5085720,"vw":26.880125},{"c":27.02,"h":27.075,"l":26.01,"n":60275,"o":26.6,"t":"2025-08-26T04:00:00Z","v":6109585,"vw":26.623305},{"c":27.79,"h":28.46,"l":27.47,"n":65984,"o":28.19,"t":"2025-08-27T04:00:00Z","v":7256114,"vw":28.050229},{"c":29.09,"h":29.625,"l":27.525,"n":62492,"o":27.85,"t":"2025-08-28T04:00:00Z","v":6624112,"vw":28.918692},{"c":30.48,"h":30.5299,"l":28.71,"n":57421,"o":29.47,"t":"2025-08-29T04:00:00Z","v":5501659,"vw":29.757344},{"c":30.06,"h":30.325,"l":28.48,"n":51004,"o":29.14,"t":"2025-09-02T04:00:00Z","v":6241276,"vw":29.295271},{"c":31.05,"h":31.5901,"l":30.54,"n":55841,"o":31.4,"t":"2025-09-03T04:00:00Z","v":5184424,"vw":31.031795},{"c":30.9,"h":31.89,"l":29.95,"n":53742,"o":31.22,"t":"2025-09-04T04:00:00Z","v":5166656,"vw":30.92606},{"c":29.9,"h":31.33,"l":29.78,"n":41518,"o":31.26,"t":"2025-09-05T04:00:00Z","v":4088474,"vw":30.268469},{"c":30.56,"h":31.62,"l":30.36,"n":40457,"o":31.47,"t":"2025-09-08T04:00:00Z","v":3893204,"vw":30.86248},{"c":30.63,"h":31.02,"l":29.45,"n":50268,"o":30.77,"t":"2025-09-09T04:00:00Z","v":4970340,"vw":30.185476},{"c":29.55,"h":30.12,"l":29.36,"n":43345,"o":29.69,"t":"2025-09-10T04:00:00Z","v":4400403,"vw":29.662816},{"c":27.9,"h":29.77,"l":27.86,"n":68463,"o":29.25,"t":"2025-09-11T04:00:00Z","v":7062161,"vw":28.603149},{"c":27.8,"h":28.8,"l":27.72,"n":45317,"o":28.65,"t":"2025-09-12T04:00:00Z","v":4586954,"vw":28.250103},{"c":29.42,"h":29.62,"l":28.09,"n":43606,"o":28.12,"t":"2025-09-15T04:00:00Z","v":3903657,"vw":28.835268},{"c":30.75,"h":30.86,"l":29.65,"n":49413,"o":29.79,"t":"2025-09-16T04:00:00Z","v":4495795,"vw":30.379697},{"c":30.18,"h":31.69,"l":30.1668,"n":43495,"o":31.37,"t":"2025-09-17T04:00:00Z","v":4298752,"vw":30.818661},{"c":28.24,"h":29.92,"l":28.14,"n":66205,"o":29.84,"t":"2025-09-18T04:00:00Z","v":6426900,"vw":28.637659},{"c":27.75,"h":28.2269,"l":27.4052,"n":48783,"o":27.6,"t":"2025-09-19T04:00:00Z","v":4570840,"vw":27.728123},{"c":25.96,"h":27.54,"l":25.91,"n":77912,"o":27.35,"t":"2025-09-22T04:00:00Z","v":7171702,"vw":26.451723},{"c":26.81,"h":26.86,"l":25.57,"n":50324,"o":25.67,"t":"2025-09-23T04:00:00Z","v":4983519,"vw":26.308725},{"c":26.82,"h":27.51,"l":26.305,"n":47399,"o":26.36,"t":"2025-09-24T04:00:00Z","v":4695285,"vw":26.859868},{"c":27.82,"h":28.72,"l":27.05,"n":74093,"o":28.3,"t":"2025-09-25T04:00:00Z","v":7299470,"vw":27.895982},{"c":27.31,"h":27.96,"l":26.385,"n":67910,"o":26.97,"t":"2025-09-26T04:00:00Z","v":6972360,"vw":27.142533},{"c":28.84,"h":29.41,"l":27.39,"n":71149,"o":27.39,"t":"2025-09-29T04:00:00Z","v":6423063,"vw":28.437118},{"c":29.99,"h":30.14,"l":29.21,"n":64843,"o":29.7,"t":"2025-09-30T04:00:00Z","v":5997664,"vw":29.716938},{"c":32.45,"h":32.86,"l":29.81,"n":115860,"o":30.38,"t":"2025-10-01T04:00:00Z","v":10460880,"vw":31.628986},{"c":31.6,"h":34.6,"l":31.425,"n":117814,"o":32.73,"t":"2025-10-02T04:00:00Z","v":11578412,"vw":33.100513},{"c":29.74,"h":31.52,"l":29.47,"n":87480,"o":31.25,"t":"2025-10-03T04:00:00Z","v":8520215,"vw":30.289567},{"c":30.95,"h":31.5,"l":30.06,"n":79813,"o":31.1,"t":"2025-10-06T04:00:00Z","v":7740574,"vw":30.700674},{"c":33.18,"h":33.37,"l":31.64,"n":93798,"o":31.94,"t":"2025-10-07T04:00:00Z","v":9156818,"vw":32.379262},{"c":30.18,"h":31.925,"l":29.99,"n":87936,"o":31.87,"t":"2025-10-08T04:00:00Z","v":8803612,"vw":30.623851},{"c":28.65,"h":30.51,"l":28.65,"n":72262,"o":30.44,"t":"2025-10-09T04:00:00Z","v":7348690,"vw":29.357229},{"c":27.47,"h":28.17,"l":26.86,"n":67373,"o":27.81,"t":"2025-10-10T04:00:00Z","v":7896492,"vw":27.534366},{"c":26.77,"h":27.08,"l":26.09,"n":69195,"o":26.31,"t":"2025-10-13T04:00:00Z","v":6771276,"vw":26.693559},{"c":25.87,"h":26.37,"l":25.7,"n":67744,"o":25.91,"t":"2025-10-14T04:00:00Z","v":7261593,"vw":25.940377},{"c":25.37,"h":25.58,"l":25,"n":74010,"o":25.47,"t":"2025-10-15T04:00:00Z","v":8304920,"vw":25.274918},{"c":24.75,"h":25.925,"l":24.65,"n":78310,"o":25.1,"t":"2025-10-16T04:00:00Z","v":9239857,"vw":25.138083},{"c":26.03,"h":26.235,"l":24.75,"n":52688,"o":24.79,"t":"2025-10-17T04:00:00Z","v":5993326,"vw":25.730172},{"c":29.36,"h":29.73,"l":28.085,"n":100525,"o":28.11,"t":"2025-10-20T04:00:00Z","v":10848715,"vw":28.913786},{"c":30.15,"h":30.31,"l":28.9205,"n":84155,"o":29.255,"t":"2025-10-21T04:00:00Z","v":8438891,"vw":29.715739},{"c":29.69,"h":30.4,"l":29.34,"n":65664,"o":30.22,"t":"2025-10-22T04:00:00Z","v":6316749,"vw":29.84168},{"c":29.38,"h":30.44,"l":29.11,"n":83334,"o":29.56,"t":"2025-10-23T04:00:00Z","v":8110558,"vw":29.749944},{"c":29.37,"h":29.78,"l":28.01,"n":66027,"o":29.39,"t":"2025-10-24T04:00:00Z","v":8124266,"vw":28.853741},{"c":28.91,"h":29.5865,"l":28.52,"n":68783,"o":28.88,"t":"2025-10-27T04:00:00Z","v":7881056,"vw":29.019814},{"c":26.85,"h":27.405,"l":26.815,"n":99233,"o":27.2,"t":"2025-10-28T04:00:00Z","v":10801079,"vw":27.115728},{"c":26.29,"h":27.27,"l":26.22,"n":61109,"o":26.4,"t":"2025-10-29T04:00:00Z","v":7086953,"vw":26.738429},{"c":28.3,"h":28.37,"l":26.875,"n":65580,"o":27.35,"t":"2025-10-30T04:00:00Z","v":7767395,"vw":27.704155},{"c":30.09,"h":30.32,"l":28.57,"n":75163,"o":29.41,"t":"2025-10-31T04:00:00Z","v":8968145,"vw":29.567906},{"c":32.05,"h":32.25,"l":29.91,"n":74755,"o":30.33,"t":"2025-11-03T05:00:00Z","v":8405093,"vw":31.361482},{"c":32.78,"h":33.745,"l":31.55,"n":85032,"o":31.74,"t":"2025-11-04T05:00:00Z","v":9075530,"vw":32.828819},{"c":31.35,"h":33.23,"l":31.21,"n":54517,"o":32.35,"t":"2025-11-05T05:00:00Z","v":6395106,"vw":32.096413},{"c":33.53,"h":33.81,"l":31.04,"n":83329,"o":32.22,"t":"2025-11-06T05:00:00Z","v":8953869,"vw":32.551209},{"c":32.72,"h":33.49,"l":32.05,"n":55834,"o":32.67,"t":"2025-11-07T05:00:00Z","v":6484237,"vw":32.81262},{"c":33.36,"h":33.455,"l":31.91,"n":65237,"o":32.32,"t":"2025-11-10T05:00:00Z","v":7184743,"vw":32.589971},{"c":35.1,"h":35.98,"l":33.58,"n":82689,"o":33.58,"t":"2025-11-11T05:00:00Z","v":9040397,"vw":35.169987},{"c":35.49,"h":36.11,"l":34.49,"n":73661,"o":35.42,"t":"2025-11-12T05:00:00Z","v":7434778,"vw":35.33968},{"c":36.23,"h":37.53,"l":35.3925,"n":78549,"o":35.86,"t":"2025-11-13T05:00:00Z","v":8450180,"vw":36.739436},{"c":35.02,"h":36.09,"l":33.1,"n":90505,"o":34.7,"t":"2025-11-14T05:00:00Z","v":9391880,"vw":34.727296},{"c":32.86,"h":35.465,"l":32.67,"n":70564,"o":34.69,"t":"2025-11-17T05:00:00Z","v":7849729,"vw":34.002048},{"c":33.39,"h":33.57,"l":31.3,"n":70290,"o":32.52,"t":"2025-11-18T05:00:00Z","v":7683109,"vw":32.440595},{"c":35.61,"h":36.29,"l":34.9,"n":51161,"o":35.29,"t":"2025-11-19T05:00:00Z","v":5720929,"vw":35.513613},{"c":34.23,"h":36.22,"l":34.01,"n":71083,"o":34.5,"t":"2025-11-20T05:00:00Z","v":7510804,"vw":35.049132},{"c":35.32,"h":36.2,"l":34.45,"n":78339,"o":34.67,"t":"2025-11-21T05:00:00Z","v":8275953,"vw":35.434788},{"c":34.2,"h":34.58,"l":33.39,"n":46458,"o":33.66,"t":"2025-11-24T05:00:00Z","v":5174357,"vw":34.003237},{"c":31.43,"h":32.13,"l":30.24,"n":74235,"o":30.48,"t":"2025-11-25T05:00:00Z","v":9458818,"vw":31.035824},{"c":33.36,"h":33.78,"l":32.46,"n":50882,"o":32.97,"t":"2025-11-26T05:00:00Z","v":6361579,"vw":33.039294},{"c":35.64,"h":36.18,"l":34.775,"n":50937,"o":35.03,"t":"2025-11-28T05:00:00Z","v":5180094,"vw":35.55322},{"c":37.86,"h":38.3,"l":35.74,"n":92336,"o":36.88,"t":"2025-12-01T05:00:00Z","v":9453025,"vw":36.849366},{"c":36.55,"h":38.33,"l":36.09,"n":73198,"o":37.95,"t":"2025-12-02T05:00:00Z","v":7518154,"vw":37.111736},{"c":39.11,"h":39.59,"l":38.255,"n":74390,"o":38.37,"t":"2025-12-03T05:00:00Z","v":7342303,"vw":38.922659},{"c":40.11,"h":40.43,"l":37.06,"n":83619,"o":38.16,"t":"2025-12-04T05:00:00Z","v":8474192,"vw":38.777621},{"c":43.62,"h":46.8494,"l":43.26,"n":180554,"o":43.65,"t":"2025-12-05T05:00:00Z","v":16625164,"vw":45.134739},{"c":36.57,"h":39.5199,"l":36.5,"n":84972,"o":38.87,"t":"2025-12-08T05:00:00Z","v":10017790,"vw":37.847939},{"c":32.64,"h":35.69,"l":32.525,"n":79250,"o":34.58,"t":"2025-12-09T05:00:00Z","v":10170718,"vw":34.047627},{"c":33.11,"h":34.05,"l":32.385,"n":54200,"o":33.4,"t":"2025-12-10T05:00:00Z","v":7602330,"vw":33.127151},{"c":29.94,"h":31.08,"l":29.4601,"n":95254,"o":30.65,"t":"2025-12-11T05:00:00Z","v":11337354,"vw":30.160587},{"c":27.12,"h":28.32,"l":27,"n":72837,"o":28.07,"t":"2025-12-12T05:00:00Z","v":9597195,"vw":27.602415},{"c":26.09,"h":26.5157,"l":25.49,"n":72858,"o":26.3,"t":"2025-12-15T05:00:00Z","v":8789238,"vw":26.004416},{"c":25.1,"h":25.62,"l":24.53,"n":74994,"o":24.82,"t":"2025-12-16T05:00:00Z","v":9380847,"vw":24.902208},{"c":26.57,"h":26.74,"l":25.66,"n":67546,"o":26.16,"t":"2025-12-17T05:00:00Z","v":7924433,"vw":26.19327},{"c":23.76,"h":26.8,"l":23.6,"n":95931,"o":26.42,"t":"2025-12-18T05:00:00Z","v":13481675,"vw":24.793813},{"c":23.95,"h":24.18,"l":23.27,"n":58371,"o":23.775,"t":"2025-12-19T05:00:00Z","v":7507239,"vw":23.73854},{"c":21.88,"h":22.1,"l":21.0307,"n":93171,"o":21.96,"t":"2025-12-22T05:00:00Z","v":14535397,"vw":21.546363},{"c":25.11,"h":25.2,"l":22.4701,"n":88427,"o":22.9,"t":"2025-12-23T05:00:00Z","v":11207031,"vw":24.008774},{"c":23.87,"h":24.8,"l":23.77,"n":51690,"o":24.31,"t":"2025-12-24T05:00:00Z","v":5554282,"vw":24.343732},{"c":25.19,"h":25.51,"l":24.82,"n":71340,"o":25.07,"t":"2025-12-26T05:00:00Z","v":8109078,"vw":25.18319},{"c":25.81,"h":26.71,"l":25.62,"n":71149,"o":25.91,"t":"2025-12-29T05:00:00Z","v":8174092,"vw":26.207276},{"c":25.93,"h":27.19,"l":25.67,"n":85674,"o":27.19,"t":"2025-12-30T05:00:00Z","v":10196997,"vw":26.354393},{"c":22.9,"h":23.985,"l":22.52,"n":78684,"o":23.94,"t":"2025-12-31T05:00:00Z","v":10826885,"vw":23.149809},{"c":21.6,"h":22.265,"l":21.2501,"n":62287,"o":21.825,"t":"2026-01-02T05:00:00Z","v":9182010,"vw":21.733297},{"c":19.21,"h":19.39,"l":18.595,"n":112045,"o":18.67,"t":"2026-01-05T05:00:00Z","v":16424270,"vw":18.954532},{"c":18.69,"h":18.7997,"l":18.1,"n":65826,"o":18.57,"t":"2026-01-06T05:00:00Z","v":10112732,"vw":18.465058},{"c":19.77,"h":19.91,"l":19.025,"n":58070,"o":19.37,"t":"2026-01-07T05:00:00Z","v":8628411,"vw":19.542109},{"c":18.22,"h":19.0081,"l":18.02,"n":97629,"o":18.95,"t":"2026-01-08T05:00:00Z","v":13321429,"vw":18.375436},{"c":15.73,"h":17.1,"l":15.72,"n":131003,"o":16.79,"t":"2026-01-09T05:00:00Z","v":23105279,"vw":16.318837},{"c":18,"h":18.525,"l":16.33,"n":87854,"o":16.48,"t":"2026-01-12T05:00:00Z","v":15742106,"vw":17.377618},{"c":18.6,"h":18.89,"l":17.61,"n":71671,"o":17.85,"t":"2026-01-13T05:00:00Z","v":11404302,"vw":18.2553},{"c":16.47,"h":16.83,"l":15.69,"n":107118,"o":16.67,"t":"2026-01-14T05:00:00Z","v":21438856,"vw":16.180051},{"c":16.13,"h":16.375,"l":15.2,"n":79019,"o":15.83,"t":"2026-01-15T05:00:00Z","v":13928445,"vw":15.781773},{"c":16.42,"h":16.51,"l":15.63,"n":64990,"o":15.93,"t":"2026-01-16T05:00:00Z","v":11510734,"vw":16.054565},{"c":22.44,"h":23.01,"l":21.0044,"n":224533,"o":21.91,"t":"2026-01-20T05:00:00Z","v":33500140,"vw":21.9175},{"c":27,"h":27.29,"l":25.07,"n":278452,"o":27,"t":"2026-01-21T05:00:00Z","v":32374238,"vw":26.506301},{"c":26.15,"h":29.9,"l":25.95,"n":327221,"o":29.35,"t":"2026-01-22T05:00:00Z","v":30988890,"vw":28.082956},{"c":28.3,"h":29.07,"l":27.25,"n":200504,"o":29.07,"t":"2026-01-23T05:00:00Z","v":20808484,"vw":28.147037},{"c":31.79,"h":33.27,"l":29.03,"n":275356,"o":29.45,"t":"2026-01-26T05:00:00Z","v":26432611,"vw":31.482047},{"c":31.17,"h":33.18,"l":28.92,"n":230567,"o":29.97,"t":"2026-01-27T05:00:00Z","v":20685955,"vw":31.072361},{"c":30.43,"h":32.89,"l":29.425,"n":253062,"o":30.13,"t":"2026-01-28T05:00:00Z","v":24590095,"vw":30.940518},{"c":32.62,"h":33.31,"l":30.2,"n":145438,"o":31.46,"t":"2026-01-29T05:00:00Z","v":15804865,"vw":31.60758},{"c":40.67,"h":41.25,"l":35.29,"n":178617,"o":35.96,"t":"2026-01-30T05:00:00Z","v":18659908,"vw":38.877483},{"c":20.12,"h":26.22,"l":18.24,"n":245769,"o":25.5,"t":"2026-02-02T05:00:00Z","v":29792044,"vw":21.529112},{"c":21.08,"h":21.6811,"l":20.08,"n":88738,"o":20.19,"t":"2026-02-03T05:00:00Z","v":12656027,"vw":20.90633},{"c":22.67,"h":23.14,"l":21.58,"n":123016,"o":23.09,"t":"2026-02-04T05:00:00Z","v":13412261,"vw":22.450551},{"c":22.85,"h":23.39,"l":20.8,"n":101982,"o":22.895,"t":"2026-02-05T05:00:00Z","v":11919973,"vw":22.429619},{"c":22.03,"h":24.38,"l":21.8,"n":107748,"o":23.43,"t":"2026-02-06T05:00:00Z","v":11223879,"vw":23.204346},{"c":18.59,"h":19.6966,"l":18.44,"n":82059,"o":18.7,"t":"2026-02-09T05:00:00Z","v":10803372,"vw":18.884953},{"c":18.47,"h":19.38,"l":18.27,"n":72966,"o":18.99,"t":"2026-02-10T05:00:00Z","v":9877170,"vw":18.773481},{"c":18.97,"h":19.22,"l":18.13,"n":65091,"o":18.21,"t":"2026-02-11T05:00:00Z","v":8688288,"vw":18.835344},{"c":19.01,"h":20.21,"l":18.91,"n":71090,"o":20.04,"t":"2026-02-12T05:00:00Z","v":7906394,"vw":19.455837},{"c":18.97,"h":19.29,"l":18.38,"n":63005,"o":18.41,"t":"2026-02-13T05:00:00Z","v":6757667,"vw":18.903716},{"c":17.48,"h":17.95,"l":17.23,"n":71727,"o":17.53,"t":"2026-02-17T05:00:00Z","v":11268808,"vw":17.546386},{"c":17.4,"h":17.49,"l":16.55,"n":88808,"o":17.24,"t":"2026-02-18T05:00:00Z","v":13067604,"vw":17.059519},{"c":17.28,"h":17.99,"l":17.245,"n":73162,"o":17.95,"t":"2026-02-19T05:00:00Z","v":12071254,"vw":17.532099},{"c":17.84,"h":18.88,"l":17.355,"n":88485,"o":17.48,"t":"2026-02-20T05:00:00Z","v":13208914,"vw":18.089538},{"c":17.06,"h":18.255,"l":17.06,"n":69317,"o":18.1,"t":"2026-02-23T05:00:00Z","v":11608427,"vw":17.58425},{"c":16.22,"h":16.92,"l":16.03,"n":75407,"o":16.73,"t":"2026-02-24T05:00:00Z","v":11088041,"vw":16.492003},{"c":16.62,"h":17.15,"l":16.36,"n":67967,"o":16.74,"t":"2026-02-25T05:00:00Z","v":9806433,"vw":16.779066},{"c":16.1,"h":16.19,"l":15.55,"n":73204,"o":15.86,"t":"2026-02-26T05:00:00Z","v":12717282,"vw":15.87527},{"c":16.44,"h":16.645,"l":16.06,"n":54640,"o":16.38,"t":"2026-02-27T05:00:00Z","v":9808166,"vw":16.374272},{"c":17.78,"h":17.88,"l":17.05,"n":119409,"o":17.605,"t":"2026-03-02T05:00:00Z","v":19594044,"vw":17.525755},{"c":18.59,"h":20.17,"l":17.88,"n":168360,"o":20,"t":"2026-03-03T05:00:00Z","v":23280771,"vw":19.150361},{"c":17.05,"h":17.6099,"l":16.74,"n":111649,"o":17.325,"t":"2026-03-04T05:00:00Z","v":18871590,"vw":17.113347},{"c":17.79,"h":18.45,"l":17.01,"n":105576,"o":17.43,"t":"2026-03-05T05:00:00Z","v":17004605,"vw":17.56189},{"c":19.85,"h":21.005,"l":18.84,"n":159252,"o":19.215,"t":"2026-03-06T05:00:00Z","v":23329043,"vw":19.868091},{"c":18.4,"h":21.31,"l":18.21,"n":181797,"o":20.78,"t":"2026-03-09T04:00:00Z","v":23979406,"vw":19.59462},{"c":18.23,"h":18.485,"l":17.155,"n":111602,"o":18,"t":"2026-03-10T04:00:00Z","v":14960399,"vw":17.906844},{"c":19.97,"h":20.15,"l":18.54,"n":83727,"o":19.105,"t":"2026-03-11T04:00:00Z","v":11078511,"vw":19.488566},{"c":20.3,"h":20.64,"l":19.26,"n":98358,"o":20.33,"t":"2026-03-12T04:00:00Z","v":11540650,"vw":20.118166},{"c":19.05,"h":19.6,"l":18.75,"n":80318,"o":19.43,"t":"2026-03-13T04:00:00Z","v":10960278,"vw":19.117978},{"c":17.71,"h":18.95,"l":17.26,"n":89706,"o":18.72,"t":"2026-03-16T04:00:00Z","v":12388606,"vw":17.875235},{"c":17.6,"h":18.26,"l":17.36,"n":64975,"o":18.23,"t":"2026-03-17T04:00:00Z","v":9507296,"vw":17.71299},{"c":18.99,"h":19.315,"l":17.3099,"n":107824,"o":17.62,"t":"2026-03-18T04:00:00Z","v":16524884,"vw":18.237536},{"c":18.61,"h":20.17,"l":18.2,"n":129442,"o":19.885,"t":"2026-03-19T04:00:00Z","v":18088437,"vw":19.252856},{"c":18.15,"h":18.465,"l":17.61,"n":94348,"o":17.65,"t":"2026-03-20T04:00:00Z","v":11689948,"vw":18.017487},{"c":16.18,"h":17.02,"l":15.85,"n":147537,"o":16.815,"t":"2026-03-23T04:00:00Z","v":22315838,"vw":16.341048},{"c":16.21,"h":16.6455,"l":16.005,"n":57146,"o":16.475,"t":"2026-03-24T04:00:00Z","v":9758790,"vw":16.279747},{"c":16.55,"h":16.705,"l":15.78,"n":57482,"o":15.91,"t":"2026-03-25T04:00:00Z","v":9372416,"vw":16.312665},{"c":16.45,"h":17.205,"l":16.3299,"n":77081,"o":16.61,"t":"2026-03-26T04:00:00Z","v":11175190,"vw":16.777227},{"c":17.69,"h":18,"l":17.02,"n":96278,"o":17.735,"t":"2026-03-27T04:00:00Z","v":12812435,"vw":17.584955},{"c":16,"h":16.24,"l":15.69,"n":75880,"o":16.04,"t":"2026-03-30T04:00:00Z","v":12471858,"vw":15.892597},{"c":16.12,"h":16.99,"l":15.89,"n":69461,"o":16.99,"t":"2026-03-31T04:00:00Z","v":11227171,"vw":16.35324},{"c":15.26,"h":15.66,"l":14.97,"n":81650,"o":15.64,"t":"2026-04-01T04:00:00Z","v":14064875,"vw":15.331281},{"c":15.1,"h":15.31,"l":14.89,"n":74526,"o":15.155,"t":"2026-04-02T04:00:00Z","v":12285000,"vw":15.058776},{"c":15.15,"h":15.74,"l":15.09,"n":57688,"o":15.7,"t":"2026-04-06T04:00:00Z","v":10116738,"vw":15.325469},{"c":15.6,"h":16.03,"l":15.54,"n":83218,"o":15.785,"t":"2026-04-07T04:00:00Z","v":14307831,"vw":15.779972},{"c":14.36,"h":14.75,"l":14,"n":87507,"o":14.38,"t":"2026-04-08T04:00:00Z","v":17972491,"vw":14.339241},{"c":13.87,"h":14.31,"l":13.6,"n":46452,"o":14.28,"t":"2026-04-09T04:00:00Z","v":12426317,"vw":13.864331},{"c":13.72,"h":13.91,"l":13.48,"n":46233,"o":13.64,"t":"2026-04-10T04:00:00Z","v":8520121,"vw":13.650268},{"c":13.52,"h":14.195,"l":13.39,"n":50760,"o":14.14,"t":"2026-04-13T04:00:00Z","v":11287631,"vw":13.686532},{"c":13.22,"h":13.59,"l":12.91,"n":51486,"o":13.54,"t":"2026-04-14T04:00:00Z","v":12167798,"vw":13.177102},{"c":13.15,"h":13.26,"l":12.9,"n":40231,"o":13,"t":"2026-04-15T04:00:00Z","v":8312543,"vw":13.070798},{"c":13.48,"h":13.4981,"l":13.11,"n":35683,"o":13.14,"t":"2026-04-16T04:00:00Z","v":8165404,"vw":13.302726},{"c":13.57,"h":13.76,"l":13.13,"n":38143,"o":13.15,"t":"2026-04-17T04:00:00Z","v":7771655,"vw":13.505515},{"c":13.55,"h":13.87,"l":13.43,"n":31218,"o":13.61,"t":"2026-04-20T04:00:00Z","v":6154824,"vw":13.634531},{"c":13.74,"h":13.85,"l":13.4401,"n":25914,"o":13.55,"t":"2026-04-21T04:00:00Z","v":5732272,"vw":13.688323},{"c":13.76,"h":14.185,"l":13.715,"n":28968,"o":13.98,"t":"2026-04-22T04:00:00Z","v":5727031,"vw":13.931392},{"c":12.89,"h":13.28,"l":12.6632,"n":59130,"o":13.27,"t":"2026-04-23T04:00:00Z","v":14646080,"vw":12.961008},{"c":12.55,"h":12.5901,"l":12.27,"n":43308,"o":12.58,"t":"2026-04-24T04:00:00Z","v":8855771,"vw":12.4663},{"c":12.9,"h":13.425,"l":12.84,"n":39695,"o":13.25,"t":"2026-04-27T04:00:00Z","v":8421655,"vw":13.182518},{"c":12.56,"h":13,"l":12.46,"n":29833,"o":12.73,"t":"2026-04-28T04:00:00Z","v":7253570,"vw":12.734763},{"c":12.14,"h":12.39,"l":12.07,"n":35371,"o":12.24,"t":"2026-04-29T04:00:00Z","v":8629307,"vw":12.200218},{"c":12.96,"h":13.175,"l":12.1,"n":47493,"o":12.11,"t":"2026-04-30T04:00:00Z","v":10401980,"vw":12.749463},{"c":13.3,"h":13.355,"l":12.97,"n":28390,"o":13.25,"t":"2026-05-01T04:00:00Z","v":6397794,"vw":13.190764},{"c":13.84,"h":14.15,"l":13.62,"n":34340,"o":13.7,"t":"2026-05-04T04:00:00Z","v":7596642,"vw":13.950517},{"c":13.08,"h":13.77,"l":13.05,"n":35397,"o":13.62,"t":"2026-05-05T04:00:00Z","v":8616321,"vw":13.316085},{"c":12.59,"h":12.73,"l":12.38,"n":39910,"o":12.62,"t":"2026-05-06T04:00:00Z","v":8256805,"vw":12.543002},{"c":12.92,"h":13.15,"l":12.215,"n":42379,"o":12.35,"t":"2026-05-07T04:00:00Z","v":9811948,"vw":12.729404},{"c":12.64,"h":13.345,"l":12.545,"n":32231,"o":13.24,"t":"2026-05-08T04:00:00Z","v":7353991,"vw":12.884716},{"c":13.7,"h":13.805,"l":13.23,"n":31792,"o":13.27,"t":"2026-05-11T04:00:00Z","v":7214332,"vw":13.553562},{"c":13,"h":13.32,"l":12.77,"n":35601,"o":13.32,"t":"2026-05-12T04:00:00Z","v":10498571,"vw":12.995305},{"c":13.06,"h":13.47,"l":12.95,"n":29404,"o":13.47,"t":"2026-05-13T04:00:00Z","v":7159668,"vw":13.156328},{"c":13.41,"h":13.5383,"l":12.6,"n":34474,"o":12.74,"t":"2026-05-14T04:00:00Z","v":8724646,"vw":13.12044},{"c":13.68,"h":13.77,"l":13.33,"n":23168,"o":13.67,"t":"2026-05-15T04:00:00Z","v":5059153,"vw":13.635271},{"c":14.21,"h":14.34,"l":13.74,"n":29003,"o":13.95,"t":"2026-05-18T04:00:00Z","v":6740570,"vw":14.073355},{"c":15.08,"h":15.2,"l":14.56,"n":42854,"o":14.63,"t":"2026-05-19T04:00:00Z","v":10113680,"vw":14.884544},{"c":14.06,"h":14.775,"l":13.765,"n":38544,"o":14.56,"t":"2026-05-20T04:00:00Z","v":9805703,"vw":14.185437},{"c":13.67,"h":14.34,"l":13.625,"n":34373,"o":14.13,"t":"2026-05-21T04:00:00Z","v":8442428,"vw":13.896878},{"c":12.74,"h":13.335,"l":12.62,"n":43638,"o":13.21,"t":"2026-05-22T04:00:00Z","v":13363341,"vw":12.954841},{"c":12.67,"h":13.34,"l":12.56,"n":31540,"o":13.2,"t":"2026-05-26T04:00:00Z","v":9112518,"vw":12.981475},{"c":13.26,"h":13.787,"l":13.04,"n":29631,"o":13.06,"t":"2026-05-27T04:00:00Z","v":9620269,"vw":13.377518},{"c":29.91,"h":30.08,"l":26.99,"n":55654,"o":27.02,"t":"2026-05-28T04:00:00Z","v":6880874,"vw":29.224033},{"c":30.03,"h":31.52,"l":29.77,"n":46699,"o":31.22,"t":"2026-05-29T04:00:00Z","v":4669836,"vw":30.685493},{"c":28.1,"h":28.67,"l":27.68,"n":35035,"o":28.56,"t":"2026-06-01T04:00:00Z","v":3960533,"vw":28.118966},{"c":27.76,"h":27.98,"l":27.11,"n":30160,"o":27.125,"t":"2026-06-02T04:00:00Z","v":3939936,"vw":27.546137},{"c":28.96,"h":29.19,"l":27.635,"n":28915,"o":27.67,"t":"2026-06-03T04:00:00Z","v":3464486,"vw":28.463568},{"c":30.92,"h":31.5,"l":30.0624,"n":42434,"o":30.29,"t":"2026-06-04T04:00:00Z","v":4441394,"vw":30.93248},{"c":28.62,"h":29.92,"l":28.48,"n":26643,"o":29.72,"t":"2026-06-05T04:00:00Z","v":3628633,"vw":29.108611},{"c":27.22,"h":27.52,"l":26.555,"n":24585,"o":27.32,"t":"2026-06-08T04:00:00Z","v":2884757,"vw":27.094755},{"c":27.26,"h":28.09,"l":26.925,"n":26421,"o":27.11,"t":"2026-06-09T04:00:00Z","v":2939601,"vw":27.458416},{"c":27.9,"h":28.7,"l":27.75,"n":21962,"o":28.39,"t":"2026-06-10T04:00:00Z","v":2361898,"vw":28.256048},{"c":26.11,"h":27.0495,"l":25.95,"n":34753,"o":27.01,"t":"2026-06-11T04:00:00Z","v":4614261,"vw":26.365998},{"c":26.76,"h":26.825,"l":25.88,"n":20603,"o":25.99,"t":"2026-06-12T04:00:00Z","v":2664619,"vw":26.524573},{"c":26.81,"h":26.87,"l":25.87,"n":21321,"o":25.87,"t":"2026-06-15T04:00:00Z","v":2786898,"vw":26.363309},{"c":28.33,"h":28.61,"l":26.87,"n":21559,"o":26.92,"t":"2026-06-16T04:00:00Z","v":2561323,"vw":27.845241},{"c":27.55,"h":27.58,"l":26.52,"n":27525,"o":26.84,"t":"2026-06-17T04:00:00Z","v":3277668,"vw":27.036122},{"c":28.31,"h":28.561,"l":26.81,"n":21555,"o":26.88,"t":"2026-06-18T04:00:00Z","v":2934402,"vw":27.925765},{"c":28.36,"h":29.26,"l":28.3301,"n":18570,"o":28.86,"t":"2026-06-22T04:00:00Z","v":1898589,"vw":28.81123},{"c":27,"h":27.85,"l":26.67,"n":23367,"o":27.41,"t":"2026-06-23T04:00:00Z","v":3053961,"vw":27.182201},{"c":28.12,"h":28.25,"l":26.995,"n":22393,"o":27.21,"t":"2026-06-24T04:00:00Z","v":2886224,"vw":27.769367},{"c":28.15,"h":29.23,"l":27.39,"n":35088,"o":29.1,"t":"2026-06-25T04:00:00Z","v":3628863,"vw":28.229373},{"c":28.66,"h":29.75,"l":28.1,"n":33155,"o":29.35,"t":"2026-06-26T04:00:00Z","v":3225868,"vw":28.915774},{"c":26.44,"h":27.14,"l":26.29,"n":42435,"o":27.03,"t":"2026-06-29T04:00:00Z","v":5412488,"vw":26.676446},{"c":27.44,"h":28.535,"l":27.32,"n":36592,"o":27.65,"t":"2026-06-30T04:00:00Z","v":4413122,"vw":27.942816},{"c":26.48,"h":27.365,"l":26.46,"n":28449,"o":27.1,"t":"2026-07-01T04:00:00Z","v":3746356,"vw":26.665829},{"c":26.44,"h":26.51,"l":25.6,"n":29607,"o":26.25,"t":"2026-07-02T04:00:00Z","v":3251017,"vw":26.088043},{"c":26.65,"h":26.7,"l":25.6499,"n":25060,"o":25.94,"t":"2026-07-06T04:00:00Z","v":3064170,"vw":26.322805},{"c":27.3,"h":27.43,"l":26.3177,"n":30539,"o":26.44,"t":"2026-07-07T04:00:00Z","v":3712587,"vw":27.031428},{"c":26.77,"h":27.725,"l":26.515,"n":23956,"o":27.72,"t":"2026-07-08T04:00:00Z","v":3117246,"vw":27.0797},{"c":23.68,"h":25.7,"l":23.47,"n":64622,"o":25.7,"t":"2026-07-09T04:00:00Z","v":9666732,"vw":24.34009},{"c":22.68,"h":22.78,"l":21.705,"n":55127,"o":22.6,"t":"2026-07-10T04:00:00Z","v":7624461,"vw":22.195972},{"c":21.86,"h":22.34,"l":21.31,"n":43288,"o":21.5,"t":"2026-07-13T04:00:00Z","v":5453125,"vw":21.731573},{"c":22.33,"h":22.465,"l":21.69,"n":32125,"o":22.05,"t":"2026-07-14T04:00:00Z","v":3948436,"vw":22.107976},{"c":22.6,"h":22.755,"l":21.775,"n":32794,"o":21.9,"t":"2026-07-15T04:00:00Z","v":3822911,"vw":22.336671},{"c":22,"h":23.17,"l":21.14,"n":50234,"o":22.77,"t":"2026-07-16T04:00:00Z","v":5768324,"vw":21.79817},{"c":22.41,"h":22.49,"l":21.87,"n":23284,"o":22.23,"t":"2026-07-17T04:00:00Z","v":2572532,"vw":22.18756},{"c":21.51,"h":21.85,"l":21.3,"n":25557,"o":21.81,"t":"2026-07-20T04:00:00Z","v":3339213,"vw":21.576076},{"c":21.96,"h":22.21,"l":21.5,"n":22485,"o":21.78,"t":"2026-07-21T04:00:00Z","v":3480292,"vw":21.831212},{"c":22.85,"h":23.03,"l":22.22,"n":26547,"o":22.24,"t":"2026-07-22T04:00:00Z","v":3693952,"vw":22.697912},{"c":22.9,"h":23.44,"l":22.78,"n":29009,"o":23.04,"t":"2026-07-23T04:00:00Z","v":3297659,"vw":23.020754},{"c":22.59,"h":23.79,"l":22.349,"n":28594,"o":23.7,"t":"2026-07-24T04:00:00Z","v":3650099,"vw":23.067814},{"c":20.74,"h":21.395,"l":20.72,"n":35988,"o":21.26,"t":"2026-07-27T04:00:00Z","v":5332011,"vw":20.995063},{"c":19.47,"h":20.395,"l":19.265,"n":43652,"o":20.38,"t":"2026-07-28T04:00:00Z","v":5573332,"vw":19.663647},{"c":19.94,"h":20.4,"l":19.53,"n":25828,"o":19.53,"t":"2026-07-29T04:00:00Z","v":3456211,"vw":19.959652},{"c":20.27,"h":20.73,"l":19.53,"n":55552,"o":19.87,"t":"2026-07-30T04:00:00Z","v":6161701,"vw":20.346814},{"c":20.52,"h":20.54,"l":19.805,"n":28386,"o":20.21,"t":"2026-07-31T04:00:00Z","v":3124616,"vw":20.174238},{"c":20.69,"h":20.825,"l":20.23,"n":24814,"o":20.69,"t":"2026-08-03T04:00:00Z","v":3028897,"vw":20.565751},{"c":19.29,"h":19.38,"l":19,"n":54650,"o":19.3,"t":"2026-08-04T04:00:00Z","v":6459826,"vw":19.181475},{"c":19.19,"h":19.5102,"l":19.025,"n":31208,"o":19.3,"t":"2026-08-05T04:00:00Z","v":3932350,"vw":19.26729},{"c":18.74,"h":19.14,"l":18.41,"n":50483,"o":19.115,"t":"2026-08-06T04:00:00Z","v":6246425,"vw":18.733376},{"c":19.12,"h":19.425,"l":18.94,"n":30731,"o":19.315,"t":"2026-08-07T04:00:00Z","v":3888216,"vw":19.207022},{"c":20.71,"h":20.99,"l":20.65,"n":44373,"o":20.71,"t":"2026-08-10T04:00:00Z","v":6059791,"vw":20.831836},{"c":20.45,"h":20.99,"l":20.28,"n":26130,"o":20.825,"t":"2026-08-11T04:00:00Z","v":3447681,"vw":20.565409},{"c":20.73,"h":21.18,"l":20.69,"n":21992,"o":21.11,"t":"2026-08-12T04:00:00Z","v":2500868,"vw":20.916321},{"c":19.61,"h":20.19,"l":19.44,"n":38141,"o":19.98,"t":"2026-08-13T04:00:00Z","v":5831782,"vw":19.751644},{"c":19.35,"h":20.01,"l":19.33,"n":27865,"o":19.66,"t":"2026-08-14T04:00:00Z","v":4007173,"vw":19.651652},{"c":18.68,"h":18.81,"l":18.435,"n":27986,"o":18.69,"t":"2026-08-17T04:00:00Z","v":4706326,"vw":18.598177},{"c":19.62,"h":19.63,"l":18.72,"n":22772,"o":18.92,"t":"2026-08-18T04:00:00Z","v":4295654,"vw":19.20672},{"c":19.19,"h":20.35,"l":19.18,"n":35158,"o":20.24,"t":"2026-08-19T04:00:00Z","v":5789603,"vw":19.785391},{"c":18.95,"h":19.215,"l":18.47,"n":32602,"o":19.15,"t":"2026-08-20T04:00:00Z","v":5212993,"vw":18.768957},{"c":19.03,"h":19.4,"l":19.02,"n":21863,"o":19.21,"t":"2026-08-21T04:00:00Z","v":3712818,"vw":19.228377},{"c":19.56,"h":19.99,"l":19.375,"n":23188,"o":19.98,"t":"2026-08-24T04:00:00Z","v":3537833,"vw":19.716972},{"c":19.73,"h":19.77,"l":18.76,"n":25954,"o":18.9,"t":"2026-08-25T04:00:00Z","v":4024136,"vw":19.284673},{"c":20.31,"h":20.64,"l":19.935,"n":33535,"o":19.99,"t":"2026-08-26T04:00:00Z","v":5541804,"vw":20.319534},{"c":20.45,"h":21.4,"l":20.385,"n":39734,"o":20.82,"t":"2026-08-27T04:00:00Z","v":6124958,"vw":20.856695},{"c":19.96,"h":20.365,"l":19.77,"n":27020,"o":20.32,"t":"2026-08-28T04:00:00Z","v":4158156,"vw":20.022769},{"c":20.37,"h":20.66,"l":19.88,"n":25335,"o":20.1,"t":"2026-08-31T04:00:00Z","v":4205075,"vw":20.342926},{"c":20.58,"h":20.665,"l":19.45,"n":29239,"o":19.5,"t":"2026-09-01T04:00:00Z","v":4753260,"vw":19.976749},{"c":21.22,"h":21.26,"l":20.52,"n":24513,"o":20.64,"t":"2026-09-02T04:00:00Z","v":4116868,"vw":20.893239},{"c":20.12,"h":21.4,"l":19.94,"n":34648,"o":21.03,"t":"2026-09-03T04:00:00Z","v":5941022,"vw":20.462235},{"c":20.39,"h":20.89,"l":20.23,"n":21373,"o":20.57,"t":"2026-09-04T04:00:00Z","v":3724197,"vw":20.576282},{"c":20.03,"h":20.565,"l":19.55,"n":30014,"o":20.49,"t":"2026-09-08T04:00:00Z","v":5893776,"vw":19.914829},{"c":18.93,"h":19.76,"l":18.79,"n":37263,"o":19.26,"t":"2026-09-09T04:00:00Z","v":7478936,"vw":19.146703},{"c":19.28,"h":19.43,"l":18.3105,"n":29392,"o":18.7,"t":"2026-09-10T04:00:00Z","v":5861689,"vw":18.922356},{"c":19.26,"h":19.44,"l":18.9301,"n":20455,"o":18.96,"t":"2026-09-11T04:00:00Z","v":3706066,"vw":19.198393},{"c":19.9,"h":20.305,"l":19.595,"n":27920,"o":19.7,"t":"2026-09-14T04:00:00Z","v":4860475,"vw":20.010318},{"c":20.42,"h":20.635,"l":20,"n":21953,"o":20.52,"t":"2026-09-15T04:00:00Z","v":4196611,"vw":20.319916},{"c":19.73,"h":20.585,"l":19.615,"n":23038,"o":20.55,"t":"2026-09-16T04:00:00Z","v":4600351,"vw":19.930128},{"c":19.64,"h":20.53,"l":19.51,"n":27946,"o":19.52,"t":"2026-09-17T04:00:00Z","v":6094785,"vw":19.993095},{"c":20.02,"h":20.39,"l":19.89,"n":25222,"o":19.99,"t":"2026-09-18T04:00:00Z","v":4513368,"vw":20.097724},{"c":19.47,"h":19.955,"l":19.29,"n":25488,"o":19.6,"t":"2026-09-21T04:00:00Z","v":4865798,"vw":19.601253},{"c":21.64,"h":21.68,"l":19.65,"n":44274,"o":19.68,"t":"2026-09-22T04:00:00Z","v":9451454,"vw":20.870359},{"c":21.72,"h":21.9301,"l":20.95,"n":39860,"o":21.75,"t":"2026-09-23T04:00:00Z","v":5730263,"vw":21.484339},{"c":24.44,"h":24.92,"l":21.3708,"n":147069,"o":21.44,"t":"2026-09-24T04:00:00Z","v":21541541,"vw":23.889751},{"c":22.66,"h":22.93,"l":21.521,"n":46906,"o":22.34,"t":"2026-09-25T04:00:00Z","v":7539681,"vw":22.204915},{"c":21.25,"h":21.785,"l":20.515,"n":43666,"o":21.3,"t":"2026-09-28T04:00:00Z","v":7156032,"vw":21.148311},{"c":19.63,"h":20.31,"l":19.43,"n":55090,"o":20.15,"t":"2026-09-29T04:00:00Z","v":9893051,"vw":19.831625},{"c":19.63,"h":19.92,"l":18.97,"n":36473,"o":19.41,"t":"2026-09-30T04:00:00Z","v":6479516,"vw":19.511168},{"c":18.84,"h":19.68,"l":18.735,"n":41864,"o":19.51,"t":"2026-10-01T04:00:00Z","v":7942950,"vw":19.093363},{"c":19.91,"h":19.99,"l":18.825,"n":48677,"o":18.87,"t":"2026-10-02T04:00:00Z","v":8538951,"vw":19.527523},{"c":20.26,"h":20.345,"l":19.355,"n":34315,"o":19.66,"t":"2026-10-05T04:00:00Z","v":6192526,"vw":20.026491},{"c":20.92,"h":21.075,"l":20.57,"n":33982,"o":20.96,"t":"2026-10-06T04:00:00Z","v":4925018,"vw":20.850649},{"c":22.14,"h":22.7206,"l":21.43,"n":50772,"o":21.78,"t":"2026-10-07T04:00:00Z","v":8244386,"vw":22.174505},{"c":21.41,"h":22.7787,"l":21,"n":53191,"o":22.765,"t":"2026-10-08T04:00:00Z","v":7752736,"vw":21.703113},{"c":22.16,"h":22.71,"l":21.805,"n":34712,"o":21.92,"t":"2026-10-09T04:00:00Z","v":5176136,"vw":22.321573},{"c":21.85,"h":22.34,"l":21.51,"n":29148,"o":21.689,"t":"2026-10-12T04:00:00Z","v":3745856,"vw":21.860349},{"c":22.99,"h":23.06,"l":22.02,"n":32321,"o":22.17,"t":"2026-10-13T04:00:00Z","v":6143603,"vw":22.603326},{"c":22.65,"h":23.04,"l":22.08,"n":41333,"o":22.61,"t":"2026-10-14T04:00:00Z","v":6983242,"vw":22.446893},{"c":22.02,"h":22.65,"l":21.71,"n":46886,"o":22.475,"t":"2026-10-15T04:00:00Z","v":7300367,"vw":22.061335},{"c":20.12,"h":20.42,"l":20.03,"n":42997,"o":20.38,"t":"2026-10-16T04:00:00Z","v":8055137,"vw":20.216837},{"c":19.85,"h":20.235,"l":19.8,"n":22327,"o":20.17,"t":"2026-10-19T04:00:00Z","v":3754621,"vw":19.943351},{"c":19.8,"h":19.9,"l":19.125,"n":30830,"o":19.47,"t":"2026-10-20T04:00:00Z","v":5863015,"vw":19.428337},{"c":18.555,"h":18.81,"l":18.36,"n":35079,"o":18.465,"t":"2026-10-21T04:00:00Z","v":7218409,"vw":18.585746}],"volatilityBars":[{"c":23.01,"h":23.13,"l":22.97,"n":221,"o":23.09,"t":"2026-10-14T08:00:00Z","v":38039,"vw":23.03311},{"c":23.04,"h":23.12,"l":23.031,"n":15,"o":23.12,"t":"2026-10-14T08:15:00Z","v":1655,"vw":23.088684},{"c":23.05,"h":23.05,"l":23.02,"n":23,"o":23.02,"t":"2026-10-14T08:30:00Z","v":2929,"vw":23.032325},{"c":23.0715,"h":23.0785,"l":23.07,"n":5,"o":23.0785,"t":"2026-10-14T08:45:00Z","v":2476,"vw":23.072424},{"c":23.069,"h":23.09,"l":23.05,"n":13,"o":23.07,"t":"2026-10-14T09:00:00Z","v":1543,"vw":23.070487},{"c":22.97,"h":23.02,"l":22.93,"n":173,"o":23.02,"t":"2026-10-14T09:15:00Z","v":13956,"vw":22.976716},{"c":22.96,"h":22.97,"l":22.95,"n":21,"o":22.95,"t":"2026-10-14T09:30:00Z","v":1334,"vw":22.96},{"c":22.91,"h":22.93,"l":22.91,"n":29,"o":22.93,"t":"2026-10-14T09:45:00Z","v":2101,"vw":22.915975},{"c":22.97,"h":22.97,"l":22.92,"n":23,"o":22.92,"t":"2026-10-14T10:00:00Z","v":2001,"vw":22.941032},{"c":22.86,"h":22.88,"l":22.86,"n":14,"o":22.88,"t":"2026-10-14T10:15:00Z","v":1488,"vw":22.863925},{"c":22.87,"h":22.91,"l":22.87,"n":5,"o":22.88,"t":"2026-10-14T10:30:00Z","v":438,"vw":22.892921},{"c":22.75,"h":22.81,"l":22.75,"n":21,"o":22.81,"t":"2026-10-14T10:45:00Z","v":3299,"vw":22.795155},{"c":22.64,"h":22.78,"l":22.5952,"n":215,"o":22.73,"t":"2026-10-14T11:00:00Z","v":21973,"vw":22.701153},{"c":22.62,"h":22.68,"l":22.59,"n":74,"o":22.63,"t":"2026-10-14T11:15:00Z","v":9745,"vw":22.647109},{"c":22.52,"h":22.67,"l":22.52,"n":78,"o":22.61,"t":"2026-10-14T11:30:00Z","v":8761,"vw":22.57017},{"c":22.62,"h":22.76,"l":22.51,"n":140,"o":22.51,"t":"2026-10-14T11:45:00Z","v":30308,"vw":22.591329},{"c":22.56,"h":22.7,"l":22.48,"n":179,"o":22.58,"t":"2026-10-14T12:00:00Z","v":26901,"vw":22.608297},{"c":22.58,"h":22.77,"l":22.54,"n":135,"o":22.5893,"t":"2026-10-14T12:15:00Z","v":26835,"vw":22.662398},{"c":22.5599,"h":22.74,"l":22.55,"n":422,"o":22.62,"t":"2026-10-14T12:30:00Z","v":40072,"vw":22.621812},{"c":22.501,"h":22.61,"l":22.48,"n":194,"o":22.58,"t":"2026-10-14T12:45:00Z","v":20904,"vw":22.535671},{"c":22.58,"h":22.63,"l":22.46,"n":148,"o":22.5,"t":"2026-10-14T13:00:00Z","v":25131,"vw":22.570171},{"c":22.61,"h":22.71,"l":22.5601,"n":152,"o":22.57,"t":"2026-10-14T13:15:00Z","v":18991,"vw":22.612004},{"c":22.485,"h":22.67,"l":22.42,"n":1260,"o":22.61,"t":"2026-10-14T13:30:00Z","v":218095,"vw":22.546244},{"c":22.43,"h":22.53,"l":22.42,"n":1189,"o":22.49,"t":"2026-10-14T13:45:00Z","v":218052,"vw":22.466466},{"c":22.33,"h":22.455,"l":22.32,"n":1441,"o":22.44,"t":"2026-10-14T14:00:00Z","v":252891,"vw":22.374158},{"c":22.16,"h":22.34,"l":22.12,"n":1451,"o":22.33,"t":"2026-10-14T14:15:00Z","v":221939,"vw":22.216637},{"c":22.15,"h":22.195,"l":22.105,"n":1414,"o":22.14,"t":"2026-10-14T14:30:00Z","v":285936,"vw":22.14221},{"c":22.295,"h":22.34,"l":22.12,"n":1315,"o":22.16,"t":"2026-10-14T14:45:00Z","v":224882,"vw":22.232189},{"c":22.3869,"h":22.415,"l":22.275,"n":1087,"o":22.285,"t":"2026-10-14T15:00:00Z","v":217128,"vw":22.342649},{"c":22.3899,"h":22.41,"l":22.31,"n":939,"o":22.3799,"t":"2026-10-14T15:15:00Z","v":165855,"vw":22.363709},{"c":22.2793,"h":22.38,"l":22.24,"n":554,"o":22.38,"t":"2026-10-14T15:30:00Z","v":97520,"vw":22.302568},{"c":22.3,"h":22.34,"l":22.275,"n":579,"o":22.28,"t":"2026-10-14T15:45:00Z","v":97222,"vw":22.301717},{"c":22.265,"h":22.31,"l":22.24,"n":609,"o":22.3,"t":"2026-10-14T16:00:00Z","v":76984,"vw":22.264301},{"c":22.12,"h":22.28,"l":22.11,"n":978,"o":22.265,"t":"2026-10-14T16:15:00Z","v":144627,"vw":22.184421},{"c":22.16,"h":22.17,"l":22.09,"n":825,"o":22.12,"t":"2026-10-14T16:30:00Z","v":112336,"vw":22.12742},{"c":22.165,"h":22.24,"l":22.14,"n":474,"o":22.175,"t":"2026-10-14T16:45:00Z","v":93272,"vw":22.188315},{"c":22.185,"h":22.2499,"l":22.08,"n":1066,"o":22.15,"t":"2026-10-14T17:00:00Z","v":163351,"vw":22.156443},{"c":22.17,"h":22.2,"l":22.09,"n":709,"o":22.185,"t":"2026-10-14T17:15:00Z","v":129240,"vw":22.146639},{"c":22.22,"h":22.27,"l":22.155,"n":1620,"o":22.16,"t":"2026-10-14T17:30:00Z","v":273216,"vw":22.228867},{"c":22.39,"h":22.3985,"l":22.165,"n":1180,"o":22.21,"t":"2026-10-14T17:45:00Z","v":201009,"vw":22.28865},{"c":22.485,"h":22.49,"l":22.375,"n":1232,"o":22.38,"t":"2026-10-14T18:00:00Z","v":215382,"vw":22.429488},{"c":22.47,"h":22.525,"l":22.37,"n":1450,"o":22.475,"t":"2026-10-14T18:15:00Z","v":242351,"vw":22.447199},{"c":22.49,"h":22.57,"l":22.43,"n":914,"o":22.48,"t":"2026-10-14T18:30:00Z","v":183777,"vw":22.499654},{"c":22.43,"h":22.495,"l":22.4146,"n":502,"o":22.495,"t":"2026-10-14T18:45:00Z","v":95253,"vw":22.449821},{"c":22.42,"h":22.451,"l":22.39,"n":365,"o":22.43,"t":"2026-10-14T19:00:00Z","v":66740,"vw":22.421019},{"c":22.255,"h":22.435,"l":22.255,"n":491,"o":22.42,"t":"2026-10-14T19:15:00Z","v":99325,"vw":22.358356},{"c":22.245,"h":22.295,"l":22.23,"n":564,"o":22.26,"t":"2026-10-14T19:30:00Z","v":94206,"vw":22.256345},{"c":22.64,"h":23.04,"l":22.135,"n":13369,"o":22.24,"t":"2026-10-14T19:45:00Z","v":2286247,"vw":22.686076},{"c":22.47,"h":22.8392,"l":22.47,"n":447,"o":22.65,"t":"2026-10-14T20:00:00Z","v":90173,"vw":22.692981},{"c":22.68,"h":22.68,"l":22.45,"n":136,"o":22.45,"t":"2026-10-14T20:15:00Z","v":22839,"vw":22.610272},{"c":22.742,"h":22.93,"l":22.678,"n":205,"o":22.679,"t":"2026-10-14T20:30:00Z","v":28318,"vw":22.826301},{"c":22.8547,"h":22.8547,"l":22.7,"n":116,"o":22.731,"t":"2026-10-14T20:45:00Z","v":12010,"vw":22.753104},{"c":22.85,"h":22.91,"l":22.84,"n":11,"o":22.91,"t":"2026-10-14T21:00:00Z","v":1629,"vw":22.864947},{"c":22.8,"h":22.85,"l":22.67,"n":51,"o":22.73,"t":"2026-10-14T21:15:00Z","v":4354,"vw":22.810045},{"c":22.82,"h":22.83,"l":22.7866,"n":13,"o":22.83,"t":"2026-10-14T21:30:00Z","v":2297,"vw":22.813934},{"c":22.77,"h":22.77,"l":22.77,"n":8,"o":22.77,"t":"2026-10-14T21:45:00Z","v":304,"vw":22.77},{"c":22.79,"h":22.8,"l":22.75,"n":8,"o":22.75,"t":"2026-10-14T22:00:00Z","v":1652,"vw":22.778231},{"c":22.82,"h":22.9,"l":22.79,"n":44,"o":22.79,"t":"2026-10-14T22:15:00Z","v":5333,"vw":22.84787},{"c":22.81,"h":22.8666,"l":22.81,"n":3,"o":22.8637,"t":"2026-10-14T22:30:00Z","v":1207,"vw":22.861654},{"c":22.8307,"h":22.8307,"l":22.77,"n":12,"o":22.8307,"t":"2026-10-14T22:45:00Z","v":1749,"vw":22.787244},{"c":22.7759,"h":22.83,"l":22.76,"n":15,"o":22.83,"t":"2026-10-14T23:00:00Z","v":12822,"vw":22.778359},{"c":22.7308,"h":22.82,"l":22.7308,"n":20,"o":22.78,"t":"2026-10-14T23:15:00Z","v":9834,"vw":22.774262},{"c":22.7,"h":22.75,"l":22.7,"n":16,"o":22.75,"t":"2026-10-14T23:30:00Z","v":2822,"vw":22.743222},{"c":22.88,"h":22.88,"l":22.8,"n":10,"o":22.83,"t":"2026-10-14T23:45:00Z","v":2196,"vw":22.824175},{"c":22.7285,"h":22.79,"l":22.61,"n":128,"o":22.61,"t":"2026-10-15T08:00:00Z","v":8660,"vw":22.696687},{"c":22.78,"h":22.8,"l":22.75,"n":31,"o":22.75,"t":"2026-10-15T08:15:00Z","v":2176,"vw":22.763078},{"c":22.79,"h":22.84,"l":22.79,"n":12,"o":22.81,"t":"2026-10-15T08:30:00Z","v":1515,"vw":22.819765},{"c":22.8,"h":22.8279,"l":22.79,"n":17,"o":22.81,"t":"2026-10-15T08:45:00Z","v":2047,"vw":22.805109},{"c":22.71,"h":22.8,"l":22.71,"n":24,"o":22.8,"t":"2026-10-15T09:00:00Z","v":1919,"vw":22.742823},{"c":22.8,"h":22.8,"l":22.74,"n":23,"o":22.74,"t":"2026-10-15T09:15:00Z","v":1344,"vw":22.783614},{"c":22.67,"h":22.72,"l":22.66,"n":108,"o":22.71,"t":"2026-10-15T09:30:00Z","v":11196,"vw":22.673722},{"c":22.73,"h":22.73,"l":22.71,"n":11,"o":22.71,"t":"2026-10-15T09:45:00Z","v":1034,"vw":22.714541},{"c":22.68,"h":22.74,"l":22.68,"n":9,"o":22.72,"t":"2026-10-15T10:00:00Z","v":941,"vw":22.725022},{"c":22.59,"h":22.72,"l":22.59,"n":134,"o":22.71,"t":"2026-10-15T10:15:00Z","v":10569,"vw":22.64804},{"c":22.66,"h":22.66,"l":22.58,"n":49,"o":22.59,"t":"2026-10-15T10:30:00Z","v":2897,"vw":22.622457},{"c":22.68,"h":22.68,"l":22.68,"n":7,"o":22.68,"t":"2026-10-15T10:45:00Z","v":298,"vw":22.68},{"c":22.65,"h":22.7,"l":22.63,"n":72,"o":22.69,"t":"2026-10-15T11:00:00Z","v":20573,"vw":22.655049},{"c":22.56,"h":22.6867,"l":22.54,"n":72,"o":22.66,"t":"2026-10-15T11:15:00Z","v":8709,"vw":22.583813},{"c":22.65,"h":22.69,"l":22.53,"n":195,"o":22.56,"t":"2026-10-15T11:30:00Z","v":29144,"vw":22.631246},{"c":22.69,"h":22.71,"l":22.59,"n":116,"o":22.63,"t":"2026-10-15T11:45:00Z","v":10971,"vw":22.643844},{"c":22.6962,"h":22.99,"l":22.65,"n":399,"o":22.69,"t":"2026-10-15T12:00:00Z","v":56541,"vw":22.81477},{"c":22.39,"h":22.74,"l":22.39,"n":381,"o":22.7388,"t":"2026-10-15T12:15:00Z","v":72334,"vw":22.625046},{"c":22.3806,"h":22.6,"l":22.35,"n":323,"o":22.36,"t":"2026-10-15T12:30:00Z","v":45900,"vw":22.459513},{"c":22.3869,"h":22.5,"l":22.3612,"n":120,"o":22.3839,"t":"2026-10-15T12:45:00Z","v":8236,"vw":22.428601},{"c":22.49,"h":22.56,"l":22.4369,"n":123,"o":22.52,"t":"2026-10-15T13:00:00Z","v":12995,"vw":22.491157},{"c":22.49,"h":22.58,"l":22.31,"n":223,"o":22.54,"t":"2026-10-15T13:15:00Z","v":25308,"vw":22.431082},{"c":22.38,"h":22.49,"l":22.3,"n":1444,"o":22.475,"t":"2026-10-15T13:30:00Z","v":178226,"vw":22.404202},{"c":22.34,"h":22.42,"l":22.15,"n":2869,"o":22.375,"t":"2026-10-15T13:45:00Z","v":300514,"vw":22.259989},{"c":22.23,"h":22.43,"l":22.2,"n":2435,"o":22.325,"t":"2026-10-15T14:00:00Z","v":243674,"vw":22.338736},{"c":22.23,"h":22.32,"l":22.195,"n":1961,"o":22.24,"t":"2026-10-15T14:15:00Z","v":216380,"vw":22.263013},{"c":22.338,"h":22.65,"l":22.23,"n":8369,"o":22.23,"t":"2026-10-15T14:30:00Z","v":922785,"vw":22.406083},{"c":22.18,"h":22.445,"l":22.125,"n":2789,"o":22.36,"t":"2026-10-15T14:45:00Z","v":402664,"vw":22.2758},{"c":22.14,"h":22.39,"l":22.125,"n":2164,"o":22.19,"t":"2026-10-15T15:00:00Z","v":298951,"vw":22.262576},{"c":22.0784,"h":22.155,"l":22.02,"n":1985,"o":22.13,"t":"2026-10-15T15:15:00Z","v":299999,"vw":22.095736},{"c":22.04,"h":22.32,"l":22.025,"n":1748,"o":22.07,"t":"2026-10-15T15:30:00Z","v":271364,"vw":22.172816},{"c":21.97,"h":22.05,"l":21.94,"n":1592,"o":22.04,"t":"2026-10-15T15:45:00Z","v":358611,"vw":21.992617},{"c":21.975,"h":22.025,"l":21.95,"n":768,"o":21.97,"t":"2026-10-15T16:00:00Z","v":176106,"vw":21.98396},{"c":21.86,"h":21.99,"l":21.84,"n":1472,"o":21.97,"t":"2026-10-15T16:15:00Z","v":253962,"vw":21.910685},{"c":21.77,"h":21.9,"l":21.71,"n":1308,"o":21.85,"t":"2026-10-15T16:30:00Z","v":262645,"vw":21.811974},{"c":21.87,"h":21.89,"l":21.75,"n":1008,"o":21.77,"t":"2026-10-15T16:45:00Z","v":198940,"vw":21.816393},{"c":21.78,"h":21.91,"l":21.745,"n":1021,"o":21.87,"t":"2026-10-15T17:00:00Z","v":190820,"vw":21.815702},{"c":21.83,"h":21.84,"l":21.71,"n":966,"o":21.78,"t":"2026-10-15T17:15:00Z","v":188283,"vw":21.771457},{"c":21.8392,"h":21.9,"l":21.73,"n":1202,"o":21.82,"t":"2026-10-15T17:30:00Z","v":207859,"vw":21.834203},{"c":21.79,"h":21.86,"l":21.73,"n":1191,"o":21.84,"t":"2026-10-15T17:45:00Z","v":230619,"vw":21.786516},{"c":21.83,"h":21.88,"l":21.76,"n":1230,"o":21.81,"t":"2026-10-15T18:00:00Z","v":223342,"vw":21.811998},{"c":21.9,"h":21.9551,"l":21.79,"n":1191,"o":21.83,"t":"2026-10-15T18:15:00Z","v":319676,"vw":21.859926},{"c":21.8799,"h":22.025,"l":21.81,"n":1359,"o":21.9,"t":"2026-10-15T18:30:00Z","v":361063,"vw":21.936041},{"c":21.939,"h":21.95,"l":21.83,"n":897,"o":21.88,"t":"2026-10-15T18:45:00Z","v":186441,"vw":21.893617},{"c":22.035,"h":22.045,"l":21.935,"n":571,"o":21.935,"t":"2026-10-15T19:00:00Z","v":153666,"vw":21.993164},{"c":21.98,"h":22.035,"l":21.9,"n":612,"o":22.035,"t":"2026-10-15T19:15:00Z","v":146834,"vw":21.970885},{"c":22.05,"h":22.05,"l":21.95,"n":442,"o":21.975,"t":"2026-10-15T19:30:00Z","v":93076,"vw":21.995452},{"c":22.01,"h":22.055,"l":21.99,"n":1050,"o":22.049,"t":"2026-10-15T19:45:00Z","v":180765,"vw":22.023082},{"c":21.9343,"h":22.02,"l":21.93,"n":42,"o":22.02,"t":"2026-10-15T20:00:00Z","v":34794,"vw":22.003644},{"c":21.971,"h":21.99,"l":21.9401,"n":30,"o":21.97,"t":"2026-10-15T20:15:00Z","v":12422,"vw":21.968162},{"c":21.97,"h":22.019,"l":21.95,"n":16,"o":21.96,"t":"2026-10-15T20:30:00Z","v":3095,"vw":21.980807},{"c":21.86,"h":21.97,"l":21.8362,"n":69,"o":21.95,"t":"2026-10-15T20:45:00Z","v":12904,"vw":21.878015},{"c":21.94,"h":21.9805,"l":21.83,"n":24,"o":21.89,"t":"2026-10-15T21:00:00Z","v":4759,"vw":21.879731},{"c":21.94,"h":21.94,"l":21.94,"n":1,"o":21.94,"t":"2026-10-15T21:15:00Z","v":1000,"vw":21.94},{"c":21.91,"h":21.91,"l":21.85,"n":8,"o":21.85,"t":"2026-10-15T21:30:00Z","v":2215,"vw":21.855155},{"c":21.94,"h":21.95,"l":21.86,"n":80,"o":21.87,"t":"2026-10-15T21:45:00Z","v":8073,"vw":21.925364},{"c":21.85,"h":21.86,"l":21.84,"n":9,"o":21.86,"t":"2026-10-15T22:00:00Z","v":467,"vw":21.85},{"c":21.8862,"h":21.91,"l":21.8862,"n":16,"o":21.9,"t":"2026-10-15T22:15:00Z","v":4981,"vw":21.907767},{"c":21.8937,"h":21.939,"l":21.8857,"n":5,"o":21.8857,"t":"2026-10-15T22:30:00Z","v":1571,"vw":21.926068},{"c":21.93,"h":21.93,"l":21.88,"n":2,"o":21.88,"t":"2026-10-15T22:45:00Z","v":655,"vw":21.914733},{"c":21.9,"h":21.95,"l":21.9,"n":9,"o":21.939,"t":"2026-10-15T23:00:00Z","v":2000,"vw":21.932829},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-15T23:15:00Z","v":100,"vw":21.91},{"c":21.96,"h":21.96,"l":21.9,"n":13,"o":21.91,"t":"2026-10-15T23:45:00Z","v":1812,"vw":21.915686},{"c":21.59,"h":22.04,"l":21.58,"n":332,"o":21.68,"t":"2026-10-16T08:00:00Z","v":35261,"vw":21.816044},{"c":21.58,"h":21.58,"l":21.58,"n":6,"o":21.58,"t":"2026-10-16T08:15:00Z","v":900,"vw":21.58},{"c":21.6,"h":21.6095,"l":21.59,"n":95,"o":21.59,"t":"2026-10-16T08:30:00Z","v":15611,"vw":21.600132},{"c":21.64,"h":21.64,"l":21.6,"n":18,"o":21.6,"t":"2026-10-16T08:45:00Z","v":1868,"vw":21.606335},{"c":21.6315,"h":21.68,"l":21.6315,"n":11,"o":21.68,"t":"2026-10-16T09:00:00Z","v":1529,"vw":21.649127},{"c":21.62,"h":21.64,"l":21.62,"n":32,"o":21.63,"t":"2026-10-16T09:15:00Z","v":2371,"vw":21.625869},{"c":21.6,"h":21.6,"l":21.59,"n":5,"o":21.59,"t":"2026-10-16T09:30:00Z","v":300,"vw":21.594762},{"c":21.56,"h":21.67,"l":21.56,"n":59,"o":21.62,"t":"2026-10-16T09:45:00Z","v":4534,"vw":21.584268},{"c":21.5538,"h":21.62,"l":21.5538,"n":22,"o":21.62,"t":"2026-10-16T10:00:00Z","v":2343,"vw":21.566406},{"c":21.5784,"h":21.5784,"l":21.55,"n":29,"o":21.55,"t":"2026-10-16T10:15:00Z","v":2837,"vw":21.557786},{"c":21.49,"h":21.6,"l":21.49,"n":123,"o":21.58,"t":"2026-10-16T10:30:00Z","v":8017,"vw":21.515236},{"c":21.42,"h":21.5,"l":21.42,"n":124,"o":21.5,"t":"2026-10-16T10:45:00Z","v":8078,"vw":21.442571},{"c":21.43,"h":21.4685,"l":21.42,"n":331,"o":21.4294,"t":"2026-10-16T11:00:00Z","v":57583,"vw":21.440379},{"c":21.366,"h":21.4874,"l":21.3402,"n":319,"o":21.4296,"t":"2026-10-16T11:15:00Z","v":53561,"vw":21.391338},{"c":21.36,"h":21.42,"l":21.34,"n":190,"o":21.36,"t":"2026-10-16T11:30:00Z","v":32378,"vw":21.37783},{"c":21.45,"h":21.5,"l":21.34,"n":162,"o":21.3671,"t":"2026-10-16T11:45:00Z","v":24102,"vw":21.413701},{"c":21.29,"h":21.51,"l":21.26,"n":380,"o":21.49,"t":"2026-10-16T12:00:00Z","v":43823,"vw":21.379136},{"c":20.7395,"h":21.3115,"l":20.64,"n":2877,"o":21.27,"t":"2026-10-16T12:15:00Z","v":515168,"vw":20.918008},{"c":20.6815,"h":20.82,"l":20.6,"n":986,"o":20.73,"t":"2026-10-16T12:30:00Z","v":135626,"vw":20.699371},{"c":20.5,"h":20.6892,"l":20.46,"n":1491,"o":20.6892,"t":"2026-10-16T12:45:00Z","v":248732,"vw":20.532476},{"c":20.479,"h":20.57,"l":20.44,"n":734,"o":20.52,"t":"2026-10-16T13:00:00Z","v":107598,"vw":20.491023},{"c":20.4,"h":20.49,"l":20.34,"n":751,"o":20.49,"t":"2026-10-16T13:15:00Z","v":79183,"vw":20.403925},{"c":20.1961,"h":20.42,"l":20.175,"n":3146,"o":20.4,"t":"2026-10-16T13:30:00Z","v":614903,"vw":20.301722},{"c":20.25,"h":20.325,"l":20.16,"n":2935,"o":20.195,"t":"2026-10-16T13:45:00Z","v":563298,"vw":20.250007},{"c":20.27,"h":20.31,"l":20.2,"n":1464,"o":20.25,"t":"2026-10-16T14:00:00Z","v":272158,"vw":20.263426},{"c":20.24,"h":20.29,"l":20.175,"n":1483,"o":20.27,"t":"2026-10-16T14:15:00Z","v":260277,"vw":20.219592},{"c":20.3037,"h":20.325,"l":20.18,"n":1446,"o":20.24,"t":"2026-10-16T14:30:00Z","v":306204,"vw":20.243496},{"c":20.14,"h":20.29,"l":20.125,"n":1552,"o":20.29,"t":"2026-10-16T14:45:00Z","v":306460,"vw":20.216448},{"c":20.135,"h":20.235,"l":20.08,"n":2595,"o":20.14,"t":"2026-10-16T15:00:00Z","v":500543,"vw":20.164651},{"c":20.22,"h":20.25,"l":20.11,"n":1461,"o":20.145,"t":"2026-10-16T15:15:00Z","v":241778,"vw":20.194232},{"c":20.3149,"h":20.39,"l":20.22,"n":1528,"o":20.22,"t":"2026-10-16T15:30:00Z","v":288606,"vw":20.31049},{"c":20.29,"h":20.37,"l":20.23,"n":934,"o":20.3192,"t":"2026-10-16T15:45:00Z","v":170305,"vw":20.289947},{"c":20.16,"h":20.305,"l":20.11,"n":974,"o":20.29,"t":"2026-10-16T16:00:00Z","v":172561,"vw":20.219376},{"c":20.28,"h":20.285,"l":20.115,"n":696,"o":20.1563,"t":"2026-10-16T16:15:00Z","v":135921,"vw":20.203618},{"c":20.275,"h":20.315,"l":20.24,"n":1085,"o":20.28,"t":"2026-10-16T16:30:00Z","v":217308,"vw":20.273812},{"c":20.345,"h":20.36,"l":20.27,"n":753,"o":20.285,"t":"2026-10-16T16:45:00Z","v":148727,"vw":20.31416},{"c":20.355,"h":20.38,"l":20.29,"n":637,"o":20.35,"t":"2026-10-16T17:00:00Z","v":122969,"vw":20.340527},{"c":20.36,"h":20.39,"l":20.26,"n":806,"o":20.36,"t":"2026-10-16T17:15:00Z","v":169912,"vw":20.333902},{"c":20.255,"h":20.37,"l":20.23,"n":920,"o":20.355,"t":"2026-10-16T17:30:00Z","v":153869,"vw":20.320111},{"c":20.3,"h":20.32,"l":20.22,"n":676,"o":20.25,"t":"2026-10-16T17:45:00Z","v":118939,"vw":20.256758},{"c":20.16,"h":20.34,"l":20.16,"n":763,"o":20.3,"t":"2026-10-16T18:00:00Z","v":152572,"vw":20.247705},{"c":20.12,"h":20.1974,"l":20.095,"n":1350,"o":20.15,"t":"2026-10-16T18:15:00Z","v":264135,"vw":20.146368},{"c":20.04,"h":20.16,"l":20.03,"n":1003,"o":20.1211,"t":"2026-10-16T18:30:00Z","v":231598,"vw":20.102387},{"c":20.06,"h":20.095,"l":20.03,"n":870,"o":20.045,"t":"2026-10-16T18:45:00Z","v":198472,"vw":20.054306},{"c":20.06,"h":20.1,"l":20.04,"n":588,"o":20.069,"t":"2026-10-16T19:00:00Z","v":157759,"vw":20.070966},{"c":20.0708,"h":20.09,"l":20.03,"n":623,"o":20.055,"t":"2026-10-16T19:15:00Z","v":158628,"vw":20.053731},{"c":20.08,"h":20.1,"l":20.05,"n":684,"o":20.0799,"t":"2026-10-16T19:30:00Z","v":168738,"vw":20.071283},{"c":20.11,"h":20.125,"l":20.065,"n":1133,"o":20.075,"t":"2026-10-16T19:45:00Z","v":244333,"vw":20.098042},{"c":20.06,"h":20.12,"l":20.03,"n":1032,"o":20.12,"t":"2026-10-16T20:00:00Z","v":131605,"vw":20.069645},{"c":20.09,"h":20.1,"l":20.069,"n":62,"o":20.08,"t":"2026-10-16T20:15:00Z","v":10874,"vw":20.090259},{"c":20.0799,"h":20.0922,"l":20.06,"n":25,"o":20.0737,"t":"2026-10-16T20:30:00Z","v":2947,"vw":20.072864},{"c":20.01,"h":20.088,"l":20.01,"n":119,"o":20.07,"t":"2026-10-16T20:45:00Z","v":18804,"vw":20.046163},{"c":20.03,"h":20.0846,"l":20.03,"n":45,"o":20.0846,"t":"2026-10-16T21:00:00Z","v":35609,"vw":20.038854},{"c":20.06,"h":20.1416,"l":20.05,"n":16,"o":20.1416,"t":"2026-10-16T21:15:00Z","v":11206,"vw":20.092498},{"c":20.0655,"h":20.0655,"l":20.0558,"n":2,"o":20.0558,"t":"2026-10-16T21:30:00Z","v":450,"vw":20.061189},{"c":20.09,"h":20.09,"l":20.08,"n":10,"o":20.08,"t":"2026-10-16T21:45:00Z","v":1339,"vw":20.087287},{"c":20.12,"h":20.15,"l":20.0801,"n":6,"o":20.0801,"t":"2026-10-16T22:00:00Z","v":11200,"vw":20.14242},{"c":20.12,"h":20.12,"l":20.0814,"n":13,"o":20.12,"t":"2026-10-16T22:15:00Z","v":5030,"vw":20.10331},{"c":20.1453,"h":20.1475,"l":20.14,"n":4,"o":20.1475,"t":"2026-10-16T22:30:00Z","v":2315,"vw":20.146983},{"c":20.139,"h":20.139,"l":20.1,"n":3,"o":20.1,"t":"2026-10-16T22:45:00Z","v":664,"vw":20.117647},{"c":20.11,"h":20.14,"l":20.11,"n":9,"o":20.14,"t":"2026-10-16T23:00:00Z","v":1300,"vw":20.136354},{"c":20.1497,"h":20.15,"l":20.13,"n":34,"o":20.13,"t":"2026-10-16T23:15:00Z","v":11416,"vw":20.135578},{"c":20.17,"h":20.2,"l":20.14,"n":32,"o":20.14,"t":"2026-10-16T23:30:00Z","v":65154,"vw":20.19035},{"c":20.11,"h":20.17,"l":20.11,"n":13,"o":20.1501,"t":"2026-10-16T23:45:00Z","v":16821,"vw":20.114049},{"c":20.28,"h":20.33,"l":19.98,"n":287,"o":20.27,"t":"2026-10-19T08:00:00Z","v":30956,"vw":20.200837},{"c":20.29,"h":20.31,"l":20.29,"n":56,"o":20.3,"t":"2026-10-19T08:15:00Z","v":12491,"vw":20.2917},{"c":20.35,"h":20.35,"l":20.29,"n":52,"o":20.32,"t":"2026-10-19T08:30:00Z","v":5523,"vw":20.323519},{"c":20.37,"h":20.37,"l":20.35,"n":44,"o":20.351,"t":"2026-10-19T08:45:00Z","v":4406,"vw":20.354563},{"c":20.4,"h":20.4,"l":20.4,"n":10,"o":20.4,"t":"2026-10-19T09:00:00Z","v":1019,"vw":20.4},{"c":20.43,"h":20.43,"l":20.4148,"n":14,"o":20.4148,"t":"2026-10-19T09:15:00Z","v":2435,"vw":20.427726},{"c":20.41,"h":20.44,"l":20.4,"n":46,"o":20.42,"t":"2026-10-19T09:30:00Z","v":3500,"vw":20.415446},{"c":20.31,"h":20.41,"l":20.31,"n":20,"o":20.41,"t":"2026-10-19T09:45:00Z","v":2225,"vw":20.351205},{"c":20.42,"h":20.42,"l":20.35,"n":17,"o":20.394,"t":"2026-10-19T10:00:00Z","v":1465,"vw":20.374778},{"c":20.45,"h":20.47,"l":20.45,"n":23,"o":20.45,"t":"2026-10-19T10:15:00Z","v":3455,"vw":20.454899},{"c":20.41,"h":20.41,"l":20.4,"n":18,"o":20.41,"t":"2026-10-19T10:30:00Z","v":3255,"vw":20.409653},{"c":20.3,"h":20.431,"l":20.3,"n":74,"o":20.431,"t":"2026-10-19T10:45:00Z","v":3584,"vw":20.336265},{"c":20.33,"h":20.37,"l":20.31,"n":125,"o":20.33,"t":"2026-10-19T11:00:00Z","v":21620,"vw":20.335152},{"c":20.3,"h":20.329,"l":20.29,"n":82,"o":20.3,"t":"2026-10-19T11:15:00Z","v":14947,"vw":20.301821},{"c":20.3,"h":20.35,"l":20.24,"n":172,"o":20.27,"t":"2026-10-19T11:30:00Z","v":21863,"vw":20.290542},{"c":20.26,"h":20.38,"l":20.18,"n":260,"o":20.299,"t":"2026-10-19T11:45:00Z","v":46078,"vw":20.295295},{"c":20.2,"h":20.29,"l":20.12,"n":205,"o":20.21,"t":"2026-10-19T12:00:00Z","v":10959,"vw":20.214899},{"c":20.22,"h":20.3,"l":20.13,"n":167,"o":20.239,"t":"2026-10-19T12:15:00Z","v":24652,"vw":20.21868},{"c":20.22,"h":20.22,"l":20.01,"n":261,"o":20.17,"t":"2026-10-19T12:30:00Z","v":28434,"vw":20.121236},{"c":20.26,"h":20.3,"l":20.16,"n":175,"o":20.16,"t":"2026-10-19T12:45:00Z","v":22990,"vw":20.252329},{"c":20.2561,"h":20.39,"l":20.25,"n":261,"o":20.27,"t":"2026-10-19T13:00:00Z","v":36293,"vw":20.330397},{"c":20.16,"h":20.3,"l":20.1,"n":258,"o":20.2639,"t":"2026-10-19T13:15:00Z","v":29497,"vw":20.166843},{"c":20.02,"h":20.235,"l":20.02,"n":1326,"o":20.17,"t":"2026-10-19T13:30:00Z","v":192653,"vw":20.152195},{"c":19.955,"h":20.045,"l":19.94,"n":1423,"o":20.025,"t":"2026-10-19T13:45:00Z","v":173619,"vw":19.999732},{"c":19.94,"h":19.96,"l":19.9,"n":974,"o":19.96,"t":"2026-10-19T14:00:00Z","v":117993,"vw":19.922681},{"c":19.885,"h":20.01,"l":19.85,"n":1315,"o":19.95,"t":"2026-10-19T14:15:00Z","v":209993,"vw":19.930073},{"c":19.925,"h":19.97,"l":19.8,"n":1173,"o":19.89,"t":"2026-10-19T14:30:00Z","v":210362,"vw":19.874513},{"c":19.895,"h":19.965,"l":19.87,"n":595,"o":19.93,"t":"2026-10-19T14:45:00Z","v":105135,"vw":19.919106},{"c":19.9,"h":19.98,"l":19.87,"n":871,"o":19.88,"t":"2026-10-19T15:00:00Z","v":136870,"vw":19.905375},{"c":19.985,"h":20.01,"l":19.9,"n":884,"o":19.9,"t":"2026-10-19T15:15:00Z","v":152491,"vw":19.978359},{"c":19.98,"h":20.03,"l":19.96,"n":590,"o":19.99,"t":"2026-10-19T15:30:00Z","v":125156,"vw":19.998226},{"c":20.005,"h":20.02,"l":19.95,"n":477,"o":19.985,"t":"2026-10-19T15:45:00Z","v":73838,"vw":19.985917},{"c":20.03,"h":20.03,"l":19.955,"n":615,"o":19.985,"t":"2026-10-19T16:00:00Z","v":122054,"vw":19.997543},{"c":19.98,"h":20.14,"l":19.98,"n":702,"o":20.03,"t":"2026-10-19T16:15:00Z","v":158926,"vw":20.058156},{"c":19.9101,"h":20,"l":19.895,"n":738,"o":19.975,"t":"2026-10-19T16:30:00Z","v":135461,"vw":19.947305},{"c":19.8461,"h":19.92,"l":19.82,"n":901,"o":19.91,"t":"2026-10-19T16:45:00Z","v":155545,"vw":19.866534},{"c":19.88,"h":19.88,"l":19.815,"n":476,"o":19.84,"t":"2026-10-19T17:00:00Z","v":112753,"vw":19.846659},{"c":19.89,"h":19.92,"l":19.845,"n":444,"o":19.87,"t":"2026-10-19T17:15:00Z","v":104410,"vw":19.883812},{"c":19.875,"h":19.93,"l":19.86,"n":450,"o":19.89,"t":"2026-10-19T17:30:00Z","v":91424,"vw":19.886138},{"c":19.97,"h":19.985,"l":19.86,"n":753,"o":19.86,"t":"2026-10-19T17:45:00Z","v":148330,"vw":19.941804},{"c":20.06,"h":20.09,"l":19.97,"n":676,"o":19.97,"t":"2026-10-19T18:00:00Z","v":132455,"vw":20.025439},{"c":19.97,"h":20.1,"l":19.94,"n":685,"o":20.07,"t":"2026-10-19T18:15:00Z","v":162350,"vw":20.031859},{"c":19.84,"h":19.98,"l":19.825,"n":558,"o":19.96,"t":"2026-10-19T18:30:00Z","v":101081,"vw":19.884281},{"c":19.83,"h":19.8786,"l":19.8,"n":442,"o":19.84,"t":"2026-10-19T18:45:00Z","v":89590,"vw":19.825741},{"c":19.81,"h":19.84,"l":19.805,"n":271,"o":19.83,"t":"2026-10-19T19:00:00Z","v":51786,"vw":19.820268},{"c":19.85,"h":19.8501,"l":19.805,"n":239,"o":19.805,"t":"2026-10-19T19:15:00Z","v":45671,"vw":19.825371},{"c":19.86,"h":19.875,"l":19.82,"n":324,"o":19.8536,"t":"2026-10-19T19:30:00Z","v":58895,"vw":19.844509},{"c":19.8315,"h":19.87,"l":19.81,"n":836,"o":19.865,"t":"2026-10-19T19:45:00Z","v":151748,"vw":19.838292},{"c":19.806,"h":19.85,"l":19.78,"n":105,"o":19.85,"t":"2026-10-19T20:00:00Z","v":20565,"vw":19.837636},{"c":19.799,"h":19.81,"l":19.799,"n":64,"o":19.805,"t":"2026-10-19T20:15:00Z","v":7996,"vw":19.801036},{"c":19.79,"h":19.8,"l":19.78,"n":65,"o":19.7903,"t":"2026-10-19T20:30:00Z","v":8812,"vw":19.794038},{"c":19.8,"h":19.82,"l":19.79,"n":54,"o":19.8,"t":"2026-10-19T20:45:00Z","v":5599,"vw":19.810924},{"c":19.85,"h":19.85,"l":19.83,"n":15,"o":19.83,"t":"2026-10-19T21:00:00Z","v":3781,"vw":19.840541},{"c":19.9099,"h":19.9099,"l":19.85,"n":11,"o":19.86,"t":"2026-10-19T21:15:00Z","v":3100,"vw":19.860991},{"c":19.83,"h":19.85,"l":19.83,"n":15,"o":19.85,"t":"2026-10-19T21:30:00Z","v":1012,"vw":19.840321},{"c":19.8961,"h":19.8961,"l":19.83,"n":14,"o":19.8707,"t":"2026-10-19T21:45:00Z","v":2097,"vw":19.872153},{"c":19.82,"h":19.85,"l":19.78,"n":54,"o":19.85,"t":"2026-10-19T22:00:00Z","v":7101,"vw":19.822347},{"c":19.81,"h":19.829,"l":19.81,"n":5,"o":19.829,"t":"2026-10-19T22:15:00Z","v":8250,"vw":19.810463},{"c":19.8703,"h":19.88,"l":19.83,"n":16,"o":19.83,"t":"2026-10-19T22:30:00Z","v":4091,"vw":19.863065},{"c":19.86,"h":19.87,"l":19.85,"n":7,"o":19.87,"t":"2026-10-19T22:45:00Z","v":1147,"vw":19.86048},{"c":19.86,"h":19.86,"l":19.84,"n":9,"o":19.859,"t":"2026-10-19T23:00:00Z","v":3225,"vw":19.858872},{"c":19.859,"h":19.8771,"l":19.85,"n":15,"o":19.8771,"t":"2026-10-19T23:15:00Z","v":6500,"vw":19.858762},{"c":19.89,"h":19.89,"l":19.8415,"n":25,"o":19.85,"t":"2026-10-19T23:30:00Z","v":8122,"vw":19.859166},{"c":19.9245,"h":19.9245,"l":19.85,"n":22,"o":19.87,"t":"2026-10-19T23:45:00Z","v":2456,"vw":19.881493},{"c":19.46,"h":19.73,"l":19.44,"n":698,"o":19.5,"t":"2026-10-20T08:00:00Z","v":77595,"vw":19.535794},{"c":19.51,"h":19.51,"l":19.51,"n":6,"o":19.51,"t":"2026-10-20T08:15:00Z","v":1039,"vw":19.51},{"c":19.4985,"h":19.4985,"l":19.48,"n":12,"o":19.49,"t":"2026-10-20T08:30:00Z","v":907,"vw":19.495432},{"c":19.46,"h":19.5,"l":19.46,"n":49,"o":19.499,"t":"2026-10-20T08:45:00Z","v":6117,"vw":19.471794},{"c":19.44,"h":19.5,"l":19.42,"n":83,"o":19.48,"t":"2026-10-20T09:00:00Z","v":11234,"vw":19.468997},{"c":19.45,"h":19.459,"l":19.42,"n":19,"o":19.42,"t":"2026-10-20T09:15:00Z","v":698,"vw":19.44233},{"c":19.5,"h":19.5,"l":19.46,"n":5,"o":19.46,"t":"2026-10-20T09:30:00Z","v":1751,"vw":19.48116},{"c":19.49,"h":19.49,"l":19.48,"n":20,"o":19.48,"t":"2026-10-20T09:45:00Z","v":1186,"vw":19.487107},{"c":19.46,"h":19.46,"l":19.46,"n":10,"o":19.46,"t":"2026-10-20T10:00:00Z","v":564,"vw":19.46},{"c":19.47,"h":19.48,"l":19.43,"n":59,"o":19.45,"t":"2026-10-20T10:15:00Z","v":4543,"vw":19.455061},{"c":19.45,"h":19.52,"l":19.45,"n":91,"o":19.49,"t":"2026-10-20T10:30:00Z","v":6012,"vw":19.487586},{"c":19.55,"h":19.57,"l":19.49,"n":75,"o":19.49,"t":"2026-10-20T10:45:00Z","v":4443,"vw":19.536933},{"c":19.62,"h":19.69,"l":19.52,"n":245,"o":19.55,"t":"2026-10-20T11:00:00Z","v":30161,"vw":19.628315},{"c":19.6,"h":19.65,"l":19.55,"n":132,"o":19.61,"t":"2026-10-20T11:15:00Z","v":19954,"vw":19.598626},{"c":19.664,"h":19.72,"l":19.58,"n":152,"o":19.61,"t":"2026-10-20T11:30:00Z","v":17872,"vw":19.651087},{"c":19.6,"h":19.76,"l":19.6,"n":297,"o":19.656,"t":"2026-10-20T11:45:00Z","v":51800,"vw":19.690299},{"c":19.379,"h":19.61,"l":19.35,"n":693,"o":19.6,"t":"2026-10-20T12:00:00Z","v":77816,"vw":19.445635},{"c":19.46,"h":19.47,"l":19.3,"n":522,"o":19.37,"t":"2026-10-20T12:15:00Z","v":52184,"vw":19.390205},{"c":19.47,"h":19.5491,"l":19.41,"n":237,"o":19.45,"t":"2026-10-20T12:30:00Z","v":29851,"vw":19.482258},{"c":19.47,"h":19.49,"l":19.41,"n":426,"o":19.48,"t":"2026-10-20T12:45:00Z","v":43568,"vw":19.446967},{"c":19.42,"h":19.57,"l":19.39,"n":305,"o":19.5,"t":"2026-10-20T13:00:00Z","v":28921,"vw":19.445103},{"c":19.46,"h":19.47,"l":19.38,"n":264,"o":19.43,"t":"2026-10-20T13:15:00Z","v":39090,"vw":19.438151},{"c":19.41,"h":19.49,"l":19.36,"n":1235,"o":19.47,"t":"2026-10-20T13:30:00Z","v":311783,"vw":19.421878},{"c":19.445,"h":19.455,"l":19.37,"n":1145,"o":19.4,"t":"2026-10-20T13:45:00Z","v":276028,"vw":19.40483},{"c":19.4052,"h":19.49,"l":19.405,"n":1207,"o":19.45,"t":"2026-10-20T14:00:00Z","v":263640,"vw":19.442825},{"c":19.31,"h":19.46,"l":19.3,"n":1526,"o":19.405,"t":"2026-10-20T14:15:00Z","v":304159,"vw":19.381998},{"c":19.41,"h":19.48,"l":19.25,"n":1659,"o":19.31,"t":"2026-10-20T14:30:00Z","v":330422,"vw":19.353904},{"c":19.2277,"h":19.4286,"l":19.212,"n":1264,"o":19.4,"t":"2026-10-20T14:45:00Z","v":239501,"vw":19.284787},{"c":19.43,"h":19.44,"l":19.225,"n":1121,"o":19.23,"t":"2026-10-20T15:00:00Z","v":264173,"vw":19.322931},{"c":19.32,"h":19.45,"l":19.275,"n":763,"o":19.425,"t":"2026-10-20T15:15:00Z","v":153145,"vw":19.328192},{"c":19.28,"h":19.36,"l":19.2597,"n":826,"o":19.33,"t":"2026-10-20T15:30:00Z","v":211288,"vw":19.293892},{"c":19.2311,"h":19.275,"l":19.2,"n":813,"o":19.275,"t":"2026-10-20T15:45:00Z","v":181529,"vw":19.229786},{"c":19.14,"h":19.25,"l":19.135,"n":909,"o":19.2399,"t":"2026-10-20T16:00:00Z","v":172862,"vw":19.197891},{"c":19.165,"h":19.1753,"l":19.125,"n":661,"o":19.135,"t":"2026-10-20T16:15:00Z","v":143641,"vw":19.149561},{"c":19.17,"h":19.24,"l":19.15,"n":623,"o":19.16,"t":"2026-10-20T16:30:00Z","v":137308,"vw":19.193477},{"c":19.27,"h":19.29,"l":19.165,"n":509,"o":19.165,"t":"2026-10-20T16:45:00Z","v":190535,"vw":19.204532},{"c":19.31,"h":19.33,"l":19.28,"n":394,"o":19.28,"t":"2026-10-20T17:00:00Z","v":72055,"vw":19.303941},{"c":19.32,"h":19.32,"l":19.26,"n":297,"o":19.305,"t":"2026-10-20T17:15:00Z","v":53046,"vw":19.286151},{"c":19.295,"h":19.33,"l":19.265,"n":337,"o":19.325,"t":"2026-10-20T17:30:00Z","v":59154,"vw":19.293443},{"c":19.36,"h":19.39,"l":19.29,"n":511,"o":19.3,"t":"2026-10-20T17:45:00Z","v":111160,"vw":19.349982},{"c":19.32,"h":19.435,"l":19.28,"n":950,"o":19.36,"t":"2026-10-20T18:00:00Z","v":200050,"vw":19.363214},{"c":19.4,"h":19.45,"l":19.25,"n":1108,"o":19.32,"t":"2026-10-20T18:15:00Z","v":241621,"vw":19.355048},{"c":19.67,"h":19.86,"l":19.4,"n":3302,"o":19.4,"t":"2026-10-20T18:30:00Z","v":618233,"vw":19.701107},{"c":19.66,"h":19.69,"l":19.595,"n":1164,"o":19.675,"t":"2026-10-20T18:45:00Z","v":211641,"vw":19.643753},{"c":19.785,"h":19.8,"l":19.66,"n":685,"o":19.6699,"t":"2026-10-20T19:00:00Z","v":157307,"vw":19.745613},{"c":19.86,"h":19.88,"l":19.77,"n":713,"o":19.79,"t":"2026-10-20T19:15:00Z","v":102223,"vw":19.836048},{"c":19.8068,"h":19.9,"l":19.8,"n":703,"o":19.875,"t":"2026-10-20T19:30:00Z","v":114534,"vw":19.838543},{"c":19.805,"h":19.8392,"l":19.7821,"n":783,"o":19.8,"t":"2026-10-20T19:45:00Z","v":146166,"vw":19.810587},{"c":19.73,"h":19.81,"l":19.73,"n":53,"o":19.8,"t":"2026-10-20T20:00:00Z","v":12264,"vw":19.791087},{"c":19.75,"h":19.75,"l":19.72,"n":63,"o":19.7316,"t":"2026-10-20T20:15:00Z","v":7872,"vw":19.731408},{"c":19.67,"h":19.77,"l":19.67,"n":117,"o":19.7434,"t":"2026-10-20T20:30:00Z","v":13076,"vw":19.72064},{"c":19.68,"h":19.7246,"l":19.67,"n":40,"o":19.68,"t":"2026-10-20T20:45:00Z","v":3007,"vw":19.689051},{"c":19.69,"h":19.73,"l":19.69,"n":46,"o":19.72,"t":"2026-10-20T21:00:00Z","v":3727,"vw":19.713789},{"c":19.71,"h":19.7291,"l":19.71,"n":11,"o":19.7291,"t":"2026-10-20T21:15:00Z","v":2288,"vw":19.724312},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-20T21:30:00Z","v":446,"vw":19.65},{"c":19.65,"h":19.72,"l":19.6104,"n":45,"o":19.72,"t":"2026-10-20T22:00:00Z","v":7322,"vw":19.663037},{"c":19.6746,"h":19.69,"l":19.6439,"n":11,"o":19.65,"t":"2026-10-20T22:15:00Z","v":2731,"vw":19.664309},{"c":19.67,"h":19.7,"l":19.6662,"n":19,"o":19.6662,"t":"2026-10-20T22:30:00Z","v":3209,"vw":19.686968},{"c":19.6623,"h":19.68,"l":19.64,"n":31,"o":19.6798,"t":"2026-10-20T22:45:00Z","v":6228,"vw":19.663038},{"c":19.639,"h":19.659,"l":19.639,"n":10,"o":19.65,"t":"2026-10-20T23:00:00Z","v":557,"vw":19.647124},{"c":19.62,"h":19.63,"l":19.61,"n":29,"o":19.62,"t":"2026-10-20T23:15:00Z","v":4564,"vw":19.620151},{"c":19.5946,"h":19.62,"l":19.5946,"n":41,"o":19.62,"t":"2026-10-20T23:30:00Z","v":5211,"vw":19.609462},{"c":19.6,"h":19.6199,"l":19.59,"n":26,"o":19.6199,"t":"2026-10-20T23:45:00Z","v":1190,"vw":19.605522},{"c":19.2,"h":19.49,"l":19.18,"n":419,"o":19.24,"t":"2026-10-21T08:00:00Z","v":90681,"vw":19.304641},{"c":19.1779,"h":19.22,"l":19.17,"n":106,"o":19.2,"t":"2026-10-21T08:15:00Z","v":27139,"vw":19.20161},{"c":19.12,"h":19.17,"l":19.12,"n":185,"o":19.17,"t":"2026-10-21T08:30:00Z","v":19035,"vw":19.142774},{"c":19.07,"h":19.118,"l":19.0478,"n":274,"o":19.118,"t":"2026-10-21T08:45:00Z","v":34325,"vw":19.081196},{"c":19.04,"h":19.08,"l":19.04,"n":128,"o":19.07,"t":"2026-10-21T09:00:00Z","v":15666,"vw":19.051147},{"c":19,"h":19.03,"l":19,"n":326,"o":19.03,"t":"2026-10-21T09:15:00Z","v":37351,"vw":19.002812},{"c":18.99,"h":19.0293,"l":18.99,"n":121,"o":19.01,"t":"2026-10-21T09:30:00Z","v":21343,"vw":19.006781},{"c":18.991,"h":19.0092,"l":18.9795,"n":124,"o":19,"t":"2026-10-21T09:45:00Z","v":17441,"vw":18.988907},{"c":18.9,"h":19.01,"l":18.9,"n":336,"o":18.99,"t":"2026-10-21T10:00:00Z","v":25361,"vw":18.929762},{"c":18.86,"h":18.91,"l":18.8505,"n":210,"o":18.9,"t":"2026-10-21T10:15:00Z","v":16019,"vw":18.878142},{"c":18.82,"h":18.93,"l":18.81,"n":402,"o":18.87,"t":"2026-10-21T10:30:00Z","v":32415,"vw":18.867817},{"c":18.74,"h":18.81,"l":18.73,"n":552,"o":18.81,"t":"2026-10-21T10:45:00Z","v":41813,"vw":18.775272},{"c":18.69,"h":18.768,"l":18.63,"n":1461,"o":18.759,"t":"2026-10-21T11:00:00Z","v":249181,"vw":18.707967},{"c":18.75,"h":18.77,"l":18.67,"n":741,"o":18.69,"t":"2026-10-21T11:15:00Z","v":129588,"vw":18.711269},{"c":18.63,"h":18.7601,"l":18.61,"n":1367,"o":18.76,"t":"2026-10-21T11:30:00Z","v":256979,"vw":18.666723},{"c":18.68,"h":18.7,"l":18.63,"n":585,"o":18.64,"t":"2026-10-21T11:45:00Z","v":80491,"vw":18.670818},{"c":18.53,"h":18.7,"l":18.51,"n":1764,"o":18.68,"t":"2026-10-21T12:00:00Z","v":335613,"vw":18.580013},{"c":18.57,"h":18.6,"l":18.48,"n":1420,"o":18.53,"t":"2026-10-21T12:15:00Z","v":240492,"vw":18.513236},{"c":18.64,"h":18.67,"l":18.56,"n":830,"o":18.58,"t":"2026-10-21T12:30:00Z","v":190506,"vw":18.607146},{"c":18.51,"h":18.71,"l":18.51,"n":730,"o":18.62,"t":"2026-10-21T12:45:00Z","v":83403,"vw":18.622017},{"c":18.37,"h":18.5,"l":18.36,"n":1935,"o":18.5,"t":"2026-10-21T13:00:00Z","v":299492,"vw":18.418259},{"c":18.47,"h":18.5,"l":18.3799,"n":898,"o":18.3895,"t":"2026-10-21T13:15:00Z","v":141520,"vw":18.444248},{"c":18.47,"h":18.5,"l":18.38,"n":3631,"o":18.465,"t":"2026-10-21T13:30:00Z","v":789742,"vw":18.435139},{"c":18.495,"h":18.53,"l":18.36,"n":2471,"o":18.485,"t":"2026-10-21T13:45:00Z","v":590240,"vw":18.449984},{"c":18.615,"h":18.62,"l":18.44,"n":2046,"o":18.49,"t":"2026-10-21T14:00:00Z","v":430583,"vw":18.523638},{"c":18.61,"h":18.65,"l":18.56,"n":1101,"o":18.62,"t":"2026-10-21T14:15:00Z","v":269696,"vw":18.599316},{"c":18.6363,"h":18.65,"l":18.575,"n":940,"o":18.61,"t":"2026-10-21T14:30:00Z","v":207612,"vw":18.604435},{"c":18.7299,"h":18.7299,"l":18.6,"n":870,"o":18.64,"t":"2026-10-21T14:45:00Z","v":191954,"vw":18.668629},{"c":18.75,"h":18.7571,"l":18.655,"n":1002,"o":18.72,"t":"2026-10-21T15:00:00Z","v":220122,"vw":18.716359},{"c":18.625,"h":18.81,"l":18.605,"n":1093,"o":18.75,"t":"2026-10-21T15:15:00Z","v":276383,"vw":18.734843},{"c":18.645,"h":18.66,"l":18.58,"n":1121,"o":18.62,"t":"2026-10-21T15:30:00Z","v":257443,"vw":18.619694},{"c":18.74,"h":18.75,"l":18.625,"n":843,"o":18.625,"t":"2026-10-21T15:45:00Z","v":234202,"vw":18.694929},{"c":18.735,"h":18.75,"l":18.61,"n":694,"o":18.74,"t":"2026-10-21T16:00:00Z","v":146672,"vw":18.681133},{"c":18.76,"h":18.77,"l":18.7048,"n":430,"o":18.73,"t":"2026-10-21T16:15:00Z","v":151719,"vw":18.742426},{"c":18.72,"h":18.8,"l":18.7,"n":648,"o":18.7655,"t":"2026-10-21T16:30:00Z","v":206456,"vw":18.760234},{"c":18.625,"h":18.74,"l":18.61,"n":634,"o":18.74,"t":"2026-10-21T16:45:00Z","v":176494,"vw":18.68014},{"c":18.63,"h":18.64,"l":18.58,"n":598,"o":18.62,"t":"2026-10-21T17:00:00Z","v":133953,"vw":18.613465},{"c":18.63,"h":18.6358,"l":18.57,"n":773,"o":18.63,"t":"2026-10-21T17:15:00Z","v":185800,"vw":18.5966},{"c":18.555,"h":18.635,"l":18.545,"n":1067,"o":18.63,"t":"2026-10-21T17:30:00Z","v":345923,"vw":18.572332},{"c":18.555,"h":18.57,"l":18.55,"n":77,"o":18.56,"t":"2026-10-21T17:45:00Z","v":15007,"vw":18.558168}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06485620718849866,"strike":20.502396546858357,"iv":1.030073362373618,"gamma":0.12409343464067318,"theta":-0.062194280758626375,"vega":0.002396347958075464,"rho":0.00010720624679259857,"breakevenPct":10.964406550023499},{"delta":0.15,"premium":0.10128415300546449,"strike":20.046448087431695,"iv":0.9803907103825136,"gamma":0.1731928961748634,"theta":-0.0784464480874317,"vega":0.003216393442622951,"rho":0.00015842022176092106,"breakevenPct":8.701010199283294},{"delta":0.2,"premium":0.1371968709256845,"strike":19.70730117340287,"iv":0.9261851368970012,"gamma":0.21988031290743157,"theta":-0.08806140808344198,"vega":0.003826857887874837,"rho":0.00020900435550795846,"breakevenPct":7.0650015879609},{"delta":0.25,"premium":0.17824053452115812,"strike":19.43244246473645,"iv":0.8908190051967334,"gamma":0.2574798812175204,"theta":-0.0966049740163326,"vega":0.004335115070527097,"rho":0.0002590714686506325,"breakevenPct":5.803523060467277},{"delta":0.3,"premium":0.22835189309576837,"strike":19.246844840386043,"iv":0.88922286562732,"gamma":0.2796773570898292,"theta":-0.10458567186340015,"vega":0.004706310319227913,"rho":0.00030835535630840293,"breakevenPct":5.072547793265779},{"delta":0.35,"premium":0.27846325167037866,"strike":19.061247216035635,"iv":0.8876267260579065,"gamma":0.3018748329621381,"theta":-0.1125663697104677,"vega":0.0050775055679287305,"rho":0.00035763924396617336,"breakevenPct":4.341572526064283},{"delta":0.4,"premium":0.3412358845671268,"strike":18.894918444165622,"iv":0.8910720828105395,"gamma":0.3115328105395232,"theta":-0.1171965495608532,"vega":0.005263048933500627,"rho":0.0004060644061037345,"breakevenPct":3.782866623861608},{"delta":0.45,"premium":0.4102446675031368,"strike":18.738080301129234,"iv":0.8970005646173149,"gamma":0.31501461731493097,"theta":-0.12017647427854454,"vega":0.005357151819322459,"rho":0.00045406661388059543,"breakevenPct":3.3090098118822358},{"delta":0.5,"premium":0.4792534504391468,"strike":18.58124215809285,"iv":0.9029290464240903,"gamma":0.31849642409033874,"theta":-0.12315639899623589,"vega":0.005451254705144291,"rho":0.0005020688216574563,"breakevenPct":2.835152999902863},{"delta":0.55,"premium":0.5526110444177671,"strike":18.427671068427372,"iv":0.8972048019207683,"gamma":0.3178263505402161,"theta":-0.12158985594237695,"vega":0.005398739495798319,"rho":0.0005498672813868787,"breakevenPct":2.402385286458798},{"delta":0.6,"premium":0.6306422569027611,"strike":18.277611044417768,"iv":0.8789575030012005,"gamma":0.31269429771908763,"theta":-0.11513727490996399,"vega":0.005188655462184874,"rho":0.0005974467753723733,"breakevenPct":2.01377556687633},{"delta":0.65,"premium":0.7086734693877551,"strike":18.127551020408163,"iv":0.8607102040816326,"gamma":0.3075622448979592,"theta":-0.10868469387755102,"vega":0.004978571428571428,"rho":0.0006450262693578678,"breakevenPct":1.625165847293862},{"delta":0.7,"premium":0.8047731568998108,"strike":17.964555765595463,"iv":0.854372967863894,"gamma":0.296621550094518,"theta":-0.10265415879017013,"vega":0.004736200378071834,"rho":0.0006916568127044531,"breakevenPct":1.264250998086176},{"delta":0.75,"premium":1.0032608695652174,"strike":17.72826086956522,"iv":0.9155260869565217,"gamma":0.25276521739130436,"theta":-0.09901521739130435,"vega":0.004310869565217391,"rho":0.0007329099690972203,"breakevenPct":1.0602737476689192},{"delta":0.8,"premium":1.2087717770034847,"strike":17.485191637630663,"iv":0.9797770034843207,"gamma":0.20843641114982575,"theta":-0.09536968641114982,"vega":0.0038763066202090585,"rho":0.0007737796332244278,"breakevenPct":0.8576391401896222},{"delta":0.85,"premium":1.6138240418118466,"strike":17.049651567944252,"iv":1.1320418118466897,"gamma":0.15068379790940772,"theta":-0.0915369337979094,"vega":0.003179442508710802,"rho":0.0008037536053360272,"breakevenPct":0.6931513879476536},{"delta":0.9,"premium":1.927542134831461,"strike":16.688904494382022,"iv":1.1277477528089888,"gamma":0.11087499999999997,"theta":-0.0684522471910112,"vega":0.002353370786516853,"rho":0.0008396100332931744,"breakevenPct":0.4394207133179548}],"put":[{"delta":0.1,"premium":0.058275669642857145,"strike":17.102120535714285,"iv":0.8574350446428571,"gamma":0.14652254464285713,"theta":-0.05038426339285715,"vega":0.0023859375,"rho":-0.00011525926975255097,"breakevenPct":8.045077604146602},{"delta":0.15,"premium":0.09454799107142856,"strike":17.381138392857142,"iv":0.8515198660714286,"gamma":0.19685736607142856,"theta":-0.06673470982142857,"vega":0.0031671875,"rho":-0.00017099405601608781,"breakevenPct":6.735417308952177},{"delta":0.2,"premium":0.1343220338983051,"strike":17.61055469953775,"iv":0.8407305084745762,"gamma":0.23919483821263482,"theta":-0.07869707241910633,"vega":0.003787442218798151,"rho":-0.00022638630213186634,"breakevenPct":5.712259694418959},{"delta":0.25,"premium":0.1766949152542373,"strike":17.80315870570108,"iv":0.8263237288135593,"gamma":0.2755969953775039,"theta":-0.08740277349768875,"vega":0.004288212634822804,"rho":-0.00028152432855610296,"breakevenPct":4.901732989226641},{"delta":0.3,"premium":0.2190677966101695,"strike":17.99576271186441,"iv":0.8119169491525423,"gamma":0.3119991525423729,"theta":-0.09610847457627118,"vega":0.0047889830508474574,"rho":-0.00033666235498033955,"breakevenPct":4.091206284034323},{"delta":0.35,"premium":0.27935838150289016,"strike":18.141329479768785,"iv":0.8144548554913295,"gamma":0.32419115606936416,"theta":-0.10051161849710982,"vega":0.0049978612716763005,"rho":-0.0003922002744350288,"breakevenPct":3.631124368676036},{"delta":0.4,"premium":0.3400520231213873,"strike":18.285838150289017,"iv":0.8173739306358382,"gamma":0.33583855491329484,"theta":-0.10481797687861272,"vega":0.005200173410404624,"rho":-0.00044774718943846033,"breakevenPct":3.178925669448985},{"delta":0.45,"premium":0.40074566473988443,"strike":18.43034682080925,"iv":0.8202930057803468,"gamma":0.34748595375722546,"theta":-0.1091243352601156,"vega":0.005402485549132948,"rho":-0.0005032941044418918,"breakevenPct":2.7267269702219346},{"delta":0.5,"premium":0.47356728538283066,"strike":18.57511600928074,"iv":0.820993909512761,"gamma":0.3498700116009281,"theta":-0.10993805104408352,"vega":0.005439907192575406,"rho":-0.0005594767414629241,"breakevenPct":2.3385555764882002},{"delta":0.55,"premium":0.5576740139211138,"strike":18.720127610208817,"iv":0.8196308004640371,"gamma":0.3436345127610209,"theta":-0.10750185614849188,"vega":0.005323897911832946,"rho":-0.0006162509190485964,"breakevenPct":2.0099617141208332},{"delta":0.6,"premium":0.6417807424593968,"strike":18.865139211136892,"iv":0.8182676914153132,"gamma":0.3373990139211137,"theta":-0.10506566125290023,"vega":0.005207888631090487,"rho":-0.0006730250966342687,"breakevenPct":1.6813678517534667},{"delta":0.65,"premium":0.7301698113207549,"strike":19.013207547169813,"iv":0.8179535849056604,"gamma":0.32953962264150943,"theta":-0.10233509433962264,"vega":0.005073584905660377,"rho":-0.0007300594492988389,"breakevenPct":1.3593863725435251},{"delta":0.7,"premium":0.8754528301886791,"strike":19.20188679245283,"iv":0.8315762264150943,"gamma":0.30010566037735853,"theta":-0.09569358490566038,"vega":0.00469622641509434,"rho":-0.0007905504137259088,"breakevenPct":1.1252551267108104},{"delta":0.75,"premium":1.0207358490566039,"strike":19.390566037735848,"iv":0.8451988679245283,"gamma":0.27067169811320757,"theta":-0.0890520754716981,"vega":0.0043188679245283025,"rho":-0.0008510413781529788,"breakevenPct":0.8911238808780952},{"delta":0.8,"premium":3.284189900876241,"strike":21.5862566500991,"iv":1.8831128636127785,"gamma":0.1762561636422606,"theta":-0.16481458332517812,"vega":0.0038693186564803554,"rho":-0.0010350383535102019,"breakevenPct":1.256721072442097},{"delta":0.85,"premium":8.516043002619444,"strike":26.671768623399423,"iv":4.034396250503696,"gamma":0.04120568927163295,"theta":-0.31216454312226233,"vega":0.003270161207969942,"rho":-0.0013907082219151274,"breakevenPct":2.0462604759645036},{"delta":0.9,"premium":11.219402697890814,"strike":29.519402697890815,"iv":4.197189160307742,"gamma":0.030571471959718252,"theta":-0.24091273734014967,"vega":0.002458792197617986,"rho":-0.0015986080878047791,"breakevenPct":1.2678715942810868}]},"raw":{"call":[{"delta":0.1,"premium":0.06485620718849866,"strike":20.502396546858357,"iv":1.030073362373618,"gamma":0.12409343464067318,"theta":-0.062194280758626375,"vega":0.002396347958075464,"rho":0.00010720624679259857,"breakevenPct":10.964406550023499},{"delta":0.15,"premium":0.10128415300546449,"strike":20.046448087431695,"iv":0.9803907103825136,"gamma":0.1731928961748634,"theta":-0.0784464480874317,"vega":0.003216393442622951,"rho":0.00015842022176092106,"breakevenPct":8.701010199283294},{"delta":0.2,"premium":0.1371968709256845,"strike":19.70730117340287,"iv":0.9261851368970012,"gamma":0.21988031290743157,"theta":-0.08806140808344198,"vega":0.003826857887874837,"rho":0.00020900435550795846,"breakevenPct":7.0650015879609},{"delta":0.25,"premium":0.17824053452115812,"strike":19.43244246473645,"iv":0.8908190051967334,"gamma":0.2574798812175204,"theta":-0.0966049740163326,"vega":0.004335115070527097,"rho":0.0002590714686506325,"breakevenPct":5.803523060467277},{"delta":0.3,"premium":0.22835189309576837,"strike":19.246844840386043,"iv":0.88922286562732,"gamma":0.2796773570898292,"theta":-0.10458567186340015,"vega":0.004706310319227913,"rho":0.00030835535630840293,"breakevenPct":5.072547793265779},{"delta":0.35,"premium":0.27846325167037866,"strike":19.061247216035635,"iv":0.8876267260579065,"gamma":0.3018748329621381,"theta":-0.1125663697104677,"vega":0.0050775055679287305,"rho":0.00035763924396617336,"breakevenPct":4.341572526064283},{"delta":0.4,"premium":0.3412358845671268,"strike":18.894918444165622,"iv":0.8910720828105395,"gamma":0.3115328105395232,"theta":-0.1171965495608532,"vega":0.005263048933500627,"rho":0.0004060644061037345,"breakevenPct":3.782866623861608},{"delta":0.45,"premium":0.4102446675031368,"strike":18.738080301129234,"iv":0.8970005646173149,"gamma":0.31501461731493097,"theta":-0.12017647427854454,"vega":0.005357151819322459,"rho":0.00045406661388059543,"breakevenPct":3.3090098118822358},{"delta":0.5,"premium":0.4792534504391468,"strike":18.58124215809285,"iv":0.9029290464240903,"gamma":0.31849642409033874,"theta":-0.12315639899623589,"vega":0.005451254705144291,"rho":0.0005020688216574563,"breakevenPct":2.835152999902863},{"delta":0.55,"premium":0.5526110444177671,"strike":18.427671068427372,"iv":0.8972048019207683,"gamma":0.3178263505402161,"theta":-0.12158985594237695,"vega":0.005398739495798319,"rho":0.0005498672813868787,"breakevenPct":2.402385286458798},{"delta":0.6,"premium":0.6306422569027611,"strike":18.277611044417768,"iv":0.8789575030012005,"gamma":0.31269429771908763,"theta":-0.11513727490996399,"vega":0.005188655462184874,"rho":0.0005974467753723733,"breakevenPct":2.01377556687633},{"delta":0.65,"premium":0.7086734693877551,"strike":18.127551020408163,"iv":0.8607102040816326,"gamma":0.3075622448979592,"theta":-0.10868469387755102,"vega":0.004978571428571428,"rho":0.0006450262693578678,"breakevenPct":1.625165847293862},{"delta":0.7,"premium":0.8047731568998108,"strike":17.964555765595463,"iv":0.854372967863894,"gamma":0.296621550094518,"theta":-0.10265415879017013,"vega":0.004736200378071834,"rho":0.0006916568127044531,"breakevenPct":1.264250998086176},{"delta":0.75,"premium":1.0032608695652174,"strike":17.72826086956522,"iv":0.9155260869565217,"gamma":0.25276521739130436,"theta":-0.09901521739130435,"vega":0.004310869565217391,"rho":0.0007329099690972203,"breakevenPct":1.0602737476689192},{"delta":0.8,"premium":1.2087717770034847,"strike":17.485191637630663,"iv":0.9797770034843207,"gamma":0.20843641114982575,"theta":-0.09536968641114982,"vega":0.0038763066202090585,"rho":0.0007737796332244278,"breakevenPct":0.8576391401896222},{"delta":0.85,"premium":1.6138240418118466,"strike":17.049651567944252,"iv":1.1320418118466897,"gamma":0.15068379790940772,"theta":-0.0915369337979094,"vega":0.003179442508710802,"rho":0.0008037536053360272,"breakevenPct":0.6931513879476536},{"delta":0.9,"premium":1.927542134831461,"strike":16.688904494382022,"iv":1.1277477528089888,"gamma":0.11087499999999997,"theta":-0.0684522471910112,"vega":0.002353370786516853,"rho":0.0008396100332931744,"breakevenPct":0.4394207133179548}],"put":[{"delta":0.1,"premium":0.058275669642857145,"strike":17.102120535714285,"iv":0.8574350446428571,"gamma":0.14652254464285713,"theta":-0.05038426339285715,"vega":0.0023859375,"rho":-0.00011525926975255097,"breakevenPct":8.045077604146602},{"delta":0.15,"premium":0.09454799107142856,"strike":17.381138392857142,"iv":0.8515198660714286,"gamma":0.19685736607142856,"theta":-0.06673470982142857,"vega":0.0031671875,"rho":-0.00017099405601608781,"breakevenPct":6.735417308952177},{"delta":0.2,"premium":0.1343220338983051,"strike":17.61055469953775,"iv":0.8407305084745762,"gamma":0.23919483821263482,"theta":-0.07869707241910633,"vega":0.003787442218798151,"rho":-0.00022638630213186634,"breakevenPct":5.712259694418959},{"delta":0.25,"premium":0.1766949152542373,"strike":17.80315870570108,"iv":0.8263237288135593,"gamma":0.2755969953775039,"theta":-0.08740277349768875,"vega":0.004288212634822804,"rho":-0.00028152432855610296,"breakevenPct":4.901732989226641},{"delta":0.3,"premium":0.2190677966101695,"strike":17.99576271186441,"iv":0.8119169491525423,"gamma":0.3119991525423729,"theta":-0.09610847457627118,"vega":0.0047889830508474574,"rho":-0.00033666235498033955,"breakevenPct":4.091206284034323},{"delta":0.35,"premium":0.27935838150289016,"strike":18.141329479768785,"iv":0.8144548554913295,"gamma":0.32419115606936416,"theta":-0.10051161849710982,"vega":0.0049978612716763005,"rho":-0.0003922002744350288,"breakevenPct":3.631124368676036},{"delta":0.4,"premium":0.3400520231213873,"strike":18.285838150289017,"iv":0.8173739306358382,"gamma":0.33583855491329484,"theta":-0.10481797687861272,"vega":0.005200173410404624,"rho":-0.00044774718943846033,"breakevenPct":3.178925669448985},{"delta":0.45,"premium":0.40074566473988443,"strike":18.43034682080925,"iv":0.8202930057803468,"gamma":0.34748595375722546,"theta":-0.1091243352601156,"vega":0.005402485549132948,"rho":-0.0005032941044418918,"breakevenPct":2.7267269702219346},{"delta":0.5,"premium":0.47356728538283066,"strike":18.57511600928074,"iv":0.820993909512761,"gamma":0.3498700116009281,"theta":-0.10993805104408352,"vega":0.005439907192575406,"rho":-0.0005594767414629241,"breakevenPct":2.3385555764882002},{"delta":0.55,"premium":0.5576740139211138,"strike":18.720127610208817,"iv":0.8196308004640371,"gamma":0.3436345127610209,"theta":-0.10750185614849188,"vega":0.005323897911832946,"rho":-0.0006162509190485964,"breakevenPct":2.0099617141208332},{"delta":0.6,"premium":0.6417807424593968,"strike":18.865139211136892,"iv":0.8182676914153132,"gamma":0.3373990139211137,"theta":-0.10506566125290023,"vega":0.005207888631090487,"rho":-0.0006730250966342687,"breakevenPct":1.6813678517534667},{"delta":0.65,"premium":0.7301698113207549,"strike":19.013207547169813,"iv":0.8179535849056604,"gamma":0.32953962264150943,"theta":-0.10233509433962264,"vega":0.005073584905660377,"rho":-0.0007300594492988389,"breakevenPct":1.3593863725435251},{"delta":0.7,"premium":0.8754528301886791,"strike":19.20188679245283,"iv":0.8315762264150943,"gamma":0.30010566037735853,"theta":-0.09569358490566038,"vega":0.00469622641509434,"rho":-0.0007905504137259088,"breakevenPct":1.1252551267108104},{"delta":0.75,"premium":1.0207358490566039,"strike":19.390566037735848,"iv":0.8451988679245283,"gamma":0.27067169811320757,"theta":-0.0890520754716981,"vega":0.0043188679245283025,"rho":-0.0008510413781529788,"breakevenPct":0.8911238808780952},{"delta":0.8,"premium":3.284189900876241,"strike":21.5862566500991,"iv":1.8831128636127785,"gamma":0.1762561636422606,"theta":-0.16481458332517812,"vega":0.0038693186564803554,"rho":-0.0010350383535102019,"breakevenPct":1.256721072442097},{"delta":0.85,"premium":8.516043002619444,"strike":26.671768623399423,"iv":4.034396250503696,"gamma":0.04120568927163295,"theta":-0.31216454312226233,"vega":0.003270161207969942,"rho":-0.0013907082219151274,"breakevenPct":2.0462604759645036},{"delta":0.9,"premium":11.219402697890814,"strike":29.519402697890815,"iv":4.197189160307742,"gamma":0.030571471959718252,"theta":-0.24091273734014967,"vega":0.002458792197617986,"rho":-0.0015986080878047791,"breakevenPct":1.2678715942810868}]}},"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"}}