{"symbol":"CMBT","url":"https://intraalpha.com/companies/CMBT","capturedAt":"2026-10-22T04:40:15.446Z","state":"ready","quote":{"symbol":"CMBT","last_price":18.28,"prev_close":17.43,"regular_close":18.34,"change":0.85,"change_pct":4.8766,"regular_change":0.91,"regular_change_pct":5.2209,"extended_change":-0.06,"extended_change_pct":-0.3272,"bid":13.54,"ask":18.77,"bid_size":100,"ask_size":700,"volume":1700332,"vwap":18.225794,"open":17.96,"high":18.405,"low":17.85,"close":18.34,"trade_count":13580,"last_trade_at":"2026-10-21T23:55:40.374665557Z","last_quote_at":"2026-10-22T00:00:00.246360424Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T00:40:07.259594851-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CMBT","fetched_at":"2026-10-22T04:40:15.038519+00:00","name":"CMB.TECH NV","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"Euronav NV, engages in the transportation and storage of crude oil globally. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5057659000,"ebitda":1161261000,"pe_ratio":5.89,"peg_ratio":-3.43,"book_value":10.76,"dividend_per_share":0.41,"dividend_yield":0.0734,"eps":2.96,"revenue_ttm":2266801000,"gross_profit_ttm":1268710000,"profit_margin":0.371,"operating_margin_ttm":0.432,"return_on_assets_ttm":0.0529,"return_on_equity_ttm":0.296,"quarterly_earnings_growth":30.4,"quarterly_revenue_growth":0.815,"analyst_target_price":20.45,"analyst_number":1,"beta":0.202,"fifty_two_week_high":20.5,"fifty_two_week_low":7.85,"fifty_day_ma":18.82,"two_hundred_day_ma":15.12,"shares_outstanding":290170000,"forward_pe":16.03,"price_to_sales":2.231,"price_to_book":1.781,"ev_to_revenue":4.803,"ev_to_ebitda":6.64},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T04:40:15.038519+00:00"},"optionObservedAt":"2026-10-21T19:55:01.317Z","bars":[{"c":18.92,"h":18.92,"l":18.31,"n":46,"o":18.84,"t":"2026-10-15T08:00:00Z","v":11299,"vw":18.717501},{"c":18.74,"h":18.8,"l":18.72,"n":10,"o":18.8,"t":"2026-10-15T08:05:00Z","v":3175,"vw":18.740006},{"c":18.77,"h":18.78,"l":18.72,"n":12,"o":18.72,"t":"2026-10-15T08:10:00Z","v":4400,"vw":18.750793},{"c":18.79,"h":18.79,"l":18.79,"n":1,"o":18.79,"t":"2026-10-15T08:15:00Z","v":300,"vw":18.79},{"c":18.79,"h":18.79,"l":18.79,"n":4,"o":18.79,"t":"2026-10-15T08:30:00Z","v":500,"vw":18.79},{"c":18.68,"h":18.68,"l":18.68,"n":2,"o":18.68,"t":"2026-10-15T09:10:00Z","v":132,"vw":18.68},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-15T09:15:00Z","v":500,"vw":18.62},{"c":18.63,"h":18.63,"l":18.63,"n":4,"o":18.63,"t":"2026-10-15T09:30:00Z","v":624,"vw":18.63},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-15T09:35:00Z","v":200,"vw":18.62},{"c":18.53,"h":18.54,"l":18.53,"n":2,"o":18.54,"t":"2026-10-15T09:50:00Z","v":330,"vw":18.53697},{"c":18.4,"h":18.4,"l":18.4,"n":5,"o":18.4,"t":"2026-10-15T10:30:00Z","v":321,"vw":18.4},{"c":18.34,"h":18.45,"l":18.29,"n":99,"o":18.45,"t":"2026-10-15T10:55:00Z","v":40935,"vw":18.329985},{"c":18.4,"h":18.58,"l":18.4,"n":6,"o":18.5,"t":"2026-10-15T11:00:00Z","v":5521,"vw":18.410191},{"c":18.38,"h":18.38,"l":18.38,"n":2,"o":18.38,"t":"2026-10-15T11:05:00Z","v":5000,"vw":18.38},{"c":18.36,"h":18.36,"l":18.36,"n":2,"o":18.36,"t":"2026-10-15T11:20:00Z","v":5200,"vw":18.36},{"c":18.45,"h":18.45,"l":18.4,"n":18,"o":18.4,"t":"2026-10-15T11:45:00Z","v":2000,"vw":18.425},{"c":18.36,"h":18.38,"l":18.36,"n":5,"o":18.38,"t":"2026-10-15T12:50:00Z","v":5250,"vw":18.360769},{"c":18.26,"h":18.28,"l":18.26,"n":14,"o":18.28,"t":"2026-10-15T12:55:00Z","v":1450,"vw":18.263812},{"c":18.24,"h":18.26,"l":18.24,"n":8,"o":18.26,"t":"2026-10-15T13:25:00Z","v":605,"vw":18.243333},{"c":18.14,"h":18.4,"l":18.12,"n":2058,"o":18.24,"t":"2026-10-15T13:30:00Z","v":201228,"vw":18.22975},{"c":18.429,"h":18.43,"l":18.15,"n":741,"o":18.168,"t":"2026-10-15T13:35:00Z","v":78814,"vw":18.295525},{"c":18.46,"h":18.61,"l":18.365,"n":229,"o":18.42,"t":"2026-10-15T13:40:00Z","v":32536,"vw":18.493028},{"c":18.3,"h":18.46,"l":18.3,"n":174,"o":18.46,"t":"2026-10-15T13:45:00Z","v":20493,"vw":18.39999},{"c":18.3633,"h":18.37,"l":18.205,"n":522,"o":18.295,"t":"2026-10-15T13:50:00Z","v":57004,"vw":18.292005},{"c":18.36,"h":18.39,"l":18.31,"n":144,"o":18.38,"t":"2026-10-15T13:55:00Z","v":13379,"vw":18.352087},{"c":18.29,"h":18.35,"l":18.29,"n":267,"o":18.35,"t":"2026-10-15T14:00:00Z","v":18977,"vw":18.323655},{"c":18.33,"h":18.365,"l":18.24,"n":219,"o":18.28,"t":"2026-10-15T14:05:00Z","v":20675,"vw":18.291093},{"c":18.335,"h":18.39,"l":18.33,"n":247,"o":18.33,"t":"2026-10-15T14:10:00Z","v":19391,"vw":18.367013},{"c":18.35,"h":18.35,"l":18.245,"n":408,"o":18.34,"t":"2026-10-15T14:15:00Z","v":32168,"vw":18.297047},{"c":18.32,"h":18.39,"l":18.32,"n":146,"o":18.36,"t":"2026-10-15T14:20:00Z","v":9603,"vw":18.361367},{"c":18.28,"h":18.31,"l":18.27,"n":168,"o":18.3,"t":"2026-10-15T14:25:00Z","v":8913,"vw":18.283667},{"c":18.32,"h":18.3218,"l":18.26,"n":242,"o":18.265,"t":"2026-10-15T14:30:00Z","v":22569,"vw":18.302363},{"c":18.3,"h":18.31,"l":18.2796,"n":133,"o":18.31,"t":"2026-10-15T14:35:00Z","v":10469,"vw":18.292786},{"c":18.31,"h":18.32,"l":18.27,"n":251,"o":18.29,"t":"2026-10-15T14:40:00Z","v":18972,"vw":18.297696},{"c":18.245,"h":18.31,"l":18.22,"n":170,"o":18.31,"t":"2026-10-15T14:45:00Z","v":14850,"vw":18.252508},{"c":18.26,"h":18.265,"l":18.22,"n":118,"o":18.245,"t":"2026-10-15T14:50:00Z","v":8795,"vw":18.24482},{"c":18.27,"h":18.285,"l":18.255,"n":140,"o":18.26,"t":"2026-10-15T14:55:00Z","v":9058,"vw":18.27043},{"c":18.24,"h":18.26,"l":18.2,"n":248,"o":18.26,"t":"2026-10-15T15:00:00Z","v":17317,"vw":18.226832},{"c":18.2,"h":18.2351,"l":18.18,"n":326,"o":18.2351,"t":"2026-10-15T15:05:00Z","v":41436,"vw":18.202423},{"c":18.22,"h":18.22,"l":18.1917,"n":89,"o":18.195,"t":"2026-10-15T15:10:00Z","v":9638,"vw":18.200296},{"c":18.18,"h":18.242,"l":18.15,"n":336,"o":18.225,"t":"2026-10-15T15:15:00Z","v":31620,"vw":18.200097},{"c":18.2,"h":18.22,"l":18.185,"n":152,"o":18.19,"t":"2026-10-15T15:20:00Z","v":12857,"vw":18.19116},{"c":18.26,"h":18.26,"l":18.15,"n":903,"o":18.21,"t":"2026-10-15T15:25:00Z","v":73557,"vw":18.214107},{"c":18.33,"h":18.4,"l":18.27,"n":813,"o":18.27,"t":"2026-10-15T15:30:00Z","v":74531,"vw":18.329513},{"c":18.27,"h":18.34,"l":18.27,"n":464,"o":18.34,"t":"2026-10-15T15:35:00Z","v":33901,"vw":18.319836},{"c":18.26,"h":18.29,"l":18.2,"n":252,"o":18.26,"t":"2026-10-15T15:40:00Z","v":38129,"vw":18.232666},{"c":18.23,"h":18.26,"l":18.21,"n":115,"o":18.255,"t":"2026-10-15T15:45:00Z","v":17832,"vw":18.223159},{"c":18.25,"h":18.25,"l":18.215,"n":160,"o":18.22,"t":"2026-10-15T15:50:00Z","v":18621,"vw":18.225202},{"c":18.21,"h":18.25,"l":18.21,"n":119,"o":18.25,"t":"2026-10-15T15:55:00Z","v":8026,"vw":18.2317},{"c":18.18,"h":18.21,"l":18.18,"n":333,"o":18.21,"t":"2026-10-15T16:00:00Z","v":9571,"vw":18.196788},{"c":18.14,"h":18.18,"l":18.14,"n":220,"o":18.175,"t":"2026-10-15T16:05:00Z","v":16475,"vw":18.156684},{"c":18.03,"h":18.15,"l":18.01,"n":3227,"o":18.14,"t":"2026-10-15T16:10:00Z","v":271033,"vw":18.073991},{"c":18.05,"h":18.065,"l":18.01,"n":1016,"o":18.03,"t":"2026-10-15T16:15:00Z","v":73131,"vw":18.02616},{"c":18.05,"h":18.07,"l":18.04,"n":115,"o":18.045,"t":"2026-10-15T16:20:00Z","v":8021,"vw":18.053668},{"c":18.07,"h":18.0799,"l":18.05,"n":125,"o":18.05,"t":"2026-10-15T16:25:00Z","v":8178,"vw":18.060311},{"c":18.06,"h":18.07,"l":18.06,"n":118,"o":18.07,"t":"2026-10-15T16:30:00Z","v":7824,"vw":18.064598},{"c":18.03,"h":18.06,"l":18.03,"n":152,"o":18.05,"t":"2026-10-15T16:35:00Z","v":8140,"vw":18.042013},{"c":18.08,"h":18.08,"l":18.01,"n":262,"o":18.03,"t":"2026-10-15T16:40:00Z","v":16209,"vw":18.035255},{"c":18.11,"h":18.13,"l":18.09,"n":113,"o":18.09,"t":"2026-10-15T16:45:00Z","v":5583,"vw":18.114401},{"c":18.065,"h":18.11,"l":18.065,"n":90,"o":18.11,"t":"2026-10-15T16:50:00Z","v":4635,"vw":18.08414},{"c":18.04,"h":18.06,"l":18.04,"n":234,"o":18.05,"t":"2026-10-15T16:55:00Z","v":16575,"vw":18.056154},{"c":18.035,"h":18.06,"l":18.025,"n":338,"o":18.04,"t":"2026-10-15T17:00:00Z","v":22685,"vw":18.041083},{"c":18,"h":18.04,"l":17.975,"n":256,"o":18.03,"t":"2026-10-15T17:05:00Z","v":15897,"vw":18.000699},{"c":17.99,"h":18,"l":17.985,"n":131,"o":17.985,"t":"2026-10-15T17:10:00Z","v":7707,"vw":17.996273},{"c":18.015,"h":18.03,"l":17.985,"n":170,"o":17.995,"t":"2026-10-15T17:15:00Z","v":9418,"vw":18.001151},{"c":17.995,"h":18.005,"l":17.97,"n":119,"o":18,"t":"2026-10-15T17:20:00Z","v":7930,"vw":17.984549},{"c":17.985,"h":18,"l":17.98,"n":114,"o":17.99,"t":"2026-10-15T17:25:00Z","v":5772,"vw":17.987215},{"c":18.01,"h":18.01,"l":17.965,"n":237,"o":17.985,"t":"2026-10-15T17:30:00Z","v":17118,"vw":17.991222},{"c":18.05,"h":18.05,"l":18,"n":176,"o":18.0101,"t":"2026-10-15T17:35:00Z","v":14617,"vw":18.020256},{"c":18.015,"h":18.055,"l":18.015,"n":110,"o":18.05,"t":"2026-10-15T17:40:00Z","v":5703,"vw":18.042343},{"c":18.02,"h":18.05,"l":18.01,"n":235,"o":18.015,"t":"2026-10-15T17:45:00Z","v":22217,"vw":18.029532},{"c":18.055,"h":18.06,"l":18.02,"n":171,"o":18.03,"t":"2026-10-15T17:50:00Z","v":11065,"vw":18.042745},{"c":18.055,"h":18.07,"l":18.045,"n":234,"o":18.06,"t":"2026-10-15T17:55:00Z","v":17227,"vw":18.058883},{"c":18.03,"h":18.07,"l":18.03,"n":202,"o":18.055,"t":"2026-10-15T18:00:00Z","v":12405,"vw":18.046821},{"c":18.04,"h":18.04,"l":18,"n":243,"o":18.02,"t":"2026-10-15T18:05:00Z","v":16157,"vw":18.019482},{"c":18.04,"h":18.06,"l":18.04,"n":130,"o":18.05,"t":"2026-10-15T18:10:00Z","v":5837,"vw":18.05218},{"c":18.005,"h":18.03,"l":17.995,"n":151,"o":18.03,"t":"2026-10-15T18:15:00Z","v":11569,"vw":18.009203},{"c":17.975,"h":18,"l":17.96,"n":415,"o":18,"t":"2026-10-15T18:20:00Z","v":21476,"vw":17.972218},{"c":17.964,"h":17.98,"l":17.964,"n":136,"o":17.97,"t":"2026-10-15T18:25:00Z","v":9838,"vw":17.971913},{"c":17.94,"h":17.965,"l":17.935,"n":225,"o":17.96,"t":"2026-10-15T18:30:00Z","v":13082,"vw":17.950147},{"c":17.94,"h":17.96,"l":17.9325,"n":202,"o":17.935,"t":"2026-10-15T18:35:00Z","v":15338,"vw":17.942799},{"c":17.95,"h":17.96,"l":17.94,"n":177,"o":17.94,"t":"2026-10-15T18:40:00Z","v":12783,"vw":17.948925},{"c":17.94,"h":17.9401,"l":17.92,"n":136,"o":17.9401,"t":"2026-10-15T18:45:00Z","v":11031,"vw":17.934946},{"c":17.895,"h":17.96,"l":17.8941,"n":263,"o":17.94,"t":"2026-10-15T18:50:00Z","v":19025,"vw":17.918679},{"c":17.905,"h":17.915,"l":17.89,"n":198,"o":17.89,"t":"2026-10-15T18:55:00Z","v":13309,"vw":17.902857},{"c":17.935,"h":17.95,"l":17.91,"n":357,"o":17.91,"t":"2026-10-15T19:00:00Z","v":24043,"vw":17.935746},{"c":17.9399,"h":17.955,"l":17.925,"n":247,"o":17.935,"t":"2026-10-15T19:05:00Z","v":22636,"vw":17.938725},{"c":17.925,"h":17.935,"l":17.895,"n":290,"o":17.935,"t":"2026-10-15T19:10:00Z","v":32745,"vw":17.910876},{"c":17.935,"h":17.95,"l":17.92,"n":162,"o":17.92,"t":"2026-10-15T19:15:00Z","v":21534,"vw":17.938608},{"c":17.86,"h":17.931,"l":17.855,"n":563,"o":17.931,"t":"2026-10-15T19:20:00Z","v":56025,"vw":17.892551},{"c":17.87,"h":17.88,"l":17.85,"n":339,"o":17.85,"t":"2026-10-15T19:25:00Z","v":24828,"vw":17.871019},{"c":17.89,"h":17.9099,"l":17.85,"n":333,"o":17.871,"t":"2026-10-15T19:30:00Z","v":28297,"vw":17.876481},{"c":17.92,"h":17.93,"l":17.885,"n":481,"o":17.885,"t":"2026-10-15T19:35:00Z","v":34807,"vw":17.896947},{"c":17.92,"h":17.975,"l":17.91,"n":313,"o":17.91,"t":"2026-10-15T19:40:00Z","v":23768,"vw":17.94328},{"c":17.885,"h":17.91,"l":17.885,"n":403,"o":17.91,"t":"2026-10-15T19:45:00Z","v":30017,"vw":17.895224},{"c":17.91,"h":17.92,"l":17.885,"n":751,"o":17.885,"t":"2026-10-15T19:50:00Z","v":82122,"vw":17.900953},{"c":17.91,"h":17.95,"l":17.895,"n":1631,"o":17.905,"t":"2026-10-15T19:55:00Z","v":149083,"vw":17.918901},{"c":17.92,"h":17.92,"l":17.92,"n":16,"o":17.92,"t":"2026-10-15T20:00:00Z","v":110877,"vw":17.92},{"c":17.9164,"h":17.9164,"l":17.9164,"n":2,"o":17.9164,"t":"2026-10-15T20:10:00Z","v":476,"vw":17.9164},{"c":17.63,"h":17.63,"l":17.63,"n":2,"o":17.63,"t":"2026-10-16T08:05:00Z","v":141,"vw":17.63},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-16T08:10:00Z","v":200,"vw":17.74},{"c":17.79,"h":17.8,"l":17.79,"n":4,"o":17.8,"t":"2026-10-16T09:50:00Z","v":1000,"vw":17.794211},{"c":17.93,"h":17.93,"l":17.92,"n":7,"o":17.92,"t":"2026-10-16T11:00:00Z","v":476,"vw":17.924924},{"c":17.9201,"h":17.9201,"l":17.92,"n":5,"o":17.92,"t":"2026-10-16T13:15:00Z","v":480,"vw":17.92005},{"c":18.01,"h":18.01,"l":17.94,"n":4,"o":17.94,"t":"2026-10-16T13:25:00Z","v":326,"vw":17.986667},{"c":17.78,"h":18.01,"l":17.74,"n":554,"o":18.01,"t":"2026-10-16T13:30:00Z","v":37164,"vw":17.867722},{"c":17.87,"h":17.89,"l":17.7705,"n":470,"o":17.78,"t":"2026-10-16T13:35:00Z","v":41965,"vw":17.852618},{"c":17.74,"h":17.86,"l":17.73,"n":167,"o":17.85,"t":"2026-10-16T13:40:00Z","v":11121,"vw":17.804718},{"c":17.68,"h":17.75,"l":17.66,"n":226,"o":17.74,"t":"2026-10-16T13:45:00Z","v":16089,"vw":17.684652},{"c":17.58,"h":17.71,"l":17.56,"n":732,"o":17.71,"t":"2026-10-16T13:50:00Z","v":44159,"vw":17.638724},{"c":17.4,"h":17.57,"l":17.39,"n":1158,"o":17.57,"t":"2026-10-16T13:55:00Z","v":86864,"vw":17.453489},{"c":17.489,"h":17.51,"l":17.37,"n":720,"o":17.4,"t":"2026-10-16T14:00:00Z","v":63386,"vw":17.426865},{"c":17.51,"h":17.52,"l":17.45,"n":2356,"o":17.49,"t":"2026-10-16T14:05:00Z","v":120108,"vw":17.485889},{"c":17.54,"h":17.55,"l":17.48,"n":984,"o":17.5,"t":"2026-10-16T14:10:00Z","v":55724,"vw":17.513024},{"c":17.57,"h":17.66,"l":17.56,"n":565,"o":17.56,"t":"2026-10-16T14:15:00Z","v":34474,"vw":17.610882},{"c":17.54,"h":17.57,"l":17.48,"n":797,"o":17.56,"t":"2026-10-16T14:20:00Z","v":58980,"vw":17.527802},{"c":17.51,"h":17.56,"l":17.47,"n":784,"o":17.54,"t":"2026-10-16T14:25:00Z","v":61150,"vw":17.51886},{"c":17.55,"h":17.56,"l":17.52,"n":208,"o":17.52,"t":"2026-10-16T14:30:00Z","v":13011,"vw":17.544359},{"c":17.55,"h":17.56,"l":17.52,"n":268,"o":17.55,"t":"2026-10-16T14:35:00Z","v":13501,"vw":17.54718},{"c":17.56,"h":17.6,"l":17.56,"n":256,"o":17.56,"t":"2026-10-16T14:40:00Z","v":9190,"vw":17.58595},{"c":17.56,"h":17.58,"l":17.55,"n":228,"o":17.57,"t":"2026-10-16T14:45:00Z","v":17947,"vw":17.567717},{"c":17.52,"h":17.57,"l":17.52,"n":308,"o":17.56,"t":"2026-10-16T14:50:00Z","v":17763,"vw":17.548748},{"c":17.5303,"h":17.5303,"l":17.48,"n":465,"o":17.51,"t":"2026-10-16T14:55:00Z","v":36070,"vw":17.501336},{"c":17.52,"h":17.54,"l":17.52,"n":96,"o":17.535,"t":"2026-10-16T15:00:00Z","v":5672,"vw":17.536771},{"c":17.5,"h":17.53,"l":17.49,"n":196,"o":17.525,"t":"2026-10-16T15:05:00Z","v":13233,"vw":17.503558},{"c":17.49,"h":17.54,"l":17.485,"n":176,"o":17.5,"t":"2026-10-16T15:10:00Z","v":15385,"vw":17.509676},{"c":17.51,"h":17.52,"l":17.49,"n":219,"o":17.5,"t":"2026-10-16T15:15:00Z","v":11836,"vw":17.505969},{"c":17.51,"h":17.53,"l":17.51,"n":114,"o":17.52,"t":"2026-10-16T15:20:00Z","v":5172,"vw":17.518702},{"c":17.52,"h":17.52,"l":17.48,"n":175,"o":17.5,"t":"2026-10-16T15:25:00Z","v":9379,"vw":17.499721},{"c":17.53,"h":17.54,"l":17.5,"n":556,"o":17.51,"t":"2026-10-16T15:30:00Z","v":31529,"vw":17.523066},{"c":17.545,"h":17.57,"l":17.52,"n":278,"o":17.53,"t":"2026-10-16T15:35:00Z","v":16397,"vw":17.540973},{"c":17.53,"h":17.55,"l":17.52,"n":186,"o":17.5498,"t":"2026-10-16T15:40:00Z","v":9858,"vw":17.536431},{"c":17.52,"h":17.54,"l":17.52,"n":160,"o":17.53,"t":"2026-10-16T15:45:00Z","v":10857,"vw":17.528086},{"c":17.51,"h":17.51,"l":17.5,"n":92,"o":17.51,"t":"2026-10-16T15:50:00Z","v":3772,"vw":17.50375},{"c":17.5,"h":17.52,"l":17.49,"n":43,"o":17.515,"t":"2026-10-16T15:55:00Z","v":1440,"vw":17.507143},{"c":17.46,"h":17.48,"l":17.455,"n":434,"o":17.48,"t":"2026-10-16T16:00:00Z","v":10377,"vw":17.462749},{"c":17.47,"h":17.48,"l":17.46,"n":123,"o":17.46,"t":"2026-10-16T16:05:00Z","v":2935,"vw":17.470833},{"c":17.48,"h":17.48,"l":17.455,"n":323,"o":17.46,"t":"2026-10-16T16:10:00Z","v":13010,"vw":17.469822},{"c":17.54,"h":17.54,"l":17.475,"n":243,"o":17.475,"t":"2026-10-16T16:15:00Z","v":17958,"vw":17.511688},{"c":17.51,"h":17.55,"l":17.51,"n":99,"o":17.55,"t":"2026-10-16T16:20:00Z","v":8765,"vw":17.522686},{"c":17.49,"h":17.49,"l":17.48,"n":32,"o":17.48,"t":"2026-10-16T16:25:00Z","v":995,"vw":17.486667},{"c":17.48,"h":17.49,"l":17.48,"n":80,"o":17.48,"t":"2026-10-16T16:30:00Z","v":3243,"vw":17.485},{"c":17.48,"h":17.495,"l":17.47,"n":75,"o":17.486,"t":"2026-10-16T16:35:00Z","v":4015,"vw":17.484017},{"c":17.49,"h":17.49,"l":17.49,"n":32,"o":17.49,"t":"2026-10-16T16:40:00Z","v":1123,"vw":17.49},{"c":17.47,"h":17.49,"l":17.465,"n":171,"o":17.49,"t":"2026-10-16T16:45:00Z","v":6740,"vw":17.48023},{"c":17.47,"h":17.47,"l":17.465,"n":73,"o":17.47,"t":"2026-10-16T16:50:00Z","v":2211,"vw":17.469578},{"c":17.48,"h":17.48,"l":17.465,"n":173,"o":17.465,"t":"2026-10-16T16:55:00Z","v":6187,"vw":17.475795},{"c":17.49,"h":17.49,"l":17.485,"n":110,"o":17.485,"t":"2026-10-16T17:00:00Z","v":5944,"vw":17.488218},{"c":17.49,"h":17.505,"l":17.49,"n":173,"o":17.49,"t":"2026-10-16T17:05:00Z","v":15507,"vw":17.497205},{"c":17.48,"h":17.4901,"l":17.48,"n":86,"o":17.49,"t":"2026-10-16T17:10:00Z","v":9036,"vw":17.489621},{"c":17.48,"h":17.49,"l":17.46,"n":142,"o":17.47,"t":"2026-10-16T17:15:00Z","v":7102,"vw":17.472372},{"c":17.47,"h":17.48,"l":17.46,"n":121,"o":17.475,"t":"2026-10-16T17:20:00Z","v":11055,"vw":17.471251},{"c":17.47,"h":17.47,"l":17.465,"n":102,"o":17.47,"t":"2026-10-16T17:25:00Z","v":3870,"vw":17.467634},{"c":17.43,"h":17.48,"l":17.43,"n":235,"o":17.47,"t":"2026-10-16T17:30:00Z","v":14742,"vw":17.458742},{"c":17.43,"h":17.44,"l":17.4199,"n":169,"o":17.435,"t":"2026-10-16T17:35:00Z","v":8274,"vw":17.425848},{"c":17.42,"h":17.43,"l":17.405,"n":117,"o":17.43,"t":"2026-10-16T17:40:00Z","v":5820,"vw":17.419102},{"c":17.42,"h":17.45,"l":17.42,"n":102,"o":17.43,"t":"2026-10-16T17:45:00Z","v":3421,"vw":17.431408},{"c":17.41,"h":17.42,"l":17.41,"n":62,"o":17.42,"t":"2026-10-16T17:50:00Z","v":1843,"vw":17.415714},{"c":17.39,"h":17.41,"l":17.39,"n":220,"o":17.4,"t":"2026-10-16T17:55:00Z","v":18361,"vw":17.395375},{"c":17.36,"h":17.39,"l":17.36,"n":594,"o":17.39,"t":"2026-10-16T18:00:00Z","v":33567,"vw":17.373072},{"c":17.37,"h":17.375,"l":17.36,"n":115,"o":17.36,"t":"2026-10-16T18:05:00Z","v":4057,"vw":17.3675},{"c":17.38,"h":17.38,"l":17.35,"n":132,"o":17.375,"t":"2026-10-16T18:10:00Z","v":5364,"vw":17.362983},{"c":17.38,"h":17.4,"l":17.37,"n":79,"o":17.39,"t":"2026-10-16T18:15:00Z","v":5741,"vw":17.386491},{"c":17.405,"h":17.41,"l":17.38,"n":145,"o":17.39,"t":"2026-10-16T18:20:00Z","v":9000,"vw":17.396848},{"c":17.43,"h":17.43,"l":17.4,"n":159,"o":17.41,"t":"2026-10-16T18:25:00Z","v":10296,"vw":17.409852},{"c":17.41,"h":17.42,"l":17.405,"n":178,"o":17.42,"t":"2026-10-16T18:30:00Z","v":7189,"vw":17.415042},{"c":17.37,"h":17.4001,"l":17.365,"n":116,"o":17.4001,"t":"2026-10-16T18:35:00Z","v":4682,"vw":17.384537},{"c":17.36,"h":17.37,"l":17.355,"n":147,"o":17.37,"t":"2026-10-16T18:40:00Z","v":10458,"vw":17.367365},{"c":17.355,"h":17.37,"l":17.35,"n":136,"o":17.36,"t":"2026-10-16T18:45:00Z","v":5377,"vw":17.359114},{"c":17.33,"h":17.35,"l":17.32,"n":262,"o":17.35,"t":"2026-10-16T18:50:00Z","v":15427,"vw":17.334992},{"c":17.32,"h":17.3301,"l":17.29,"n":325,"o":17.33,"t":"2026-10-16T18:55:00Z","v":22431,"vw":17.310899},{"c":17.33,"h":17.35,"l":17.32,"n":131,"o":17.33,"t":"2026-10-16T19:00:00Z","v":8954,"vw":17.337819},{"c":17.35,"h":17.35,"l":17.305,"n":197,"o":17.33,"t":"2026-10-16T19:05:00Z","v":16020,"vw":17.324499},{"c":17.36,"h":17.365,"l":17.33,"n":339,"o":17.34,"t":"2026-10-16T19:10:00Z","v":31010,"vw":17.344581},{"c":17.32,"h":17.37,"l":17.32,"n":234,"o":17.36,"t":"2026-10-16T19:15:00Z","v":13293,"vw":17.347537},{"c":17.33,"h":17.33,"l":17.32,"n":197,"o":17.325,"t":"2026-10-16T19:20:00Z","v":12719,"vw":17.323542},{"c":17.315,"h":17.34,"l":17.315,"n":192,"o":17.325,"t":"2026-10-16T19:25:00Z","v":7047,"vw":17.32364},{"c":17.34,"h":17.355,"l":17.305,"n":304,"o":17.315,"t":"2026-10-16T19:30:00Z","v":19592,"vw":17.327904},{"c":17.37,"h":17.37,"l":17.335,"n":351,"o":17.335,"t":"2026-10-16T19:35:00Z","v":25982,"vw":17.351831},{"c":17.33,"h":17.365,"l":17.32,"n":304,"o":17.365,"t":"2026-10-16T19:40:00Z","v":15906,"vw":17.34747},{"c":17.3,"h":17.33,"l":17.3,"n":497,"o":17.32,"t":"2026-10-16T19:45:00Z","v":26892,"vw":17.313761},{"c":17.28,"h":17.335,"l":17.28,"n":733,"o":17.295,"t":"2026-10-16T19:50:00Z","v":36627,"vw":17.311698},{"c":17.245,"h":17.31,"l":17.23,"n":2108,"o":17.285,"t":"2026-10-16T19:55:00Z","v":238382,"vw":17.260306},{"c":17.25,"h":17.25,"l":17.25,"n":6,"o":17.25,"t":"2026-10-16T20:00:00Z","v":75531,"vw":17.25},{"c":17.3058,"h":17.3058,"l":17.3058,"n":1,"o":17.3058,"t":"2026-10-16T21:00:00Z","v":1000,"vw":17.3058},{"c":17.2897,"h":17.2897,"l":17.2897,"n":2,"o":17.2897,"t":"2026-10-16T21:05:00Z","v":800,"vw":17.2897},{"c":17.3,"h":17.31,"l":17.3,"n":3,"o":17.31,"t":"2026-10-16T21:45:00Z","v":799,"vw":17.302692},{"c":17.26,"h":17.26,"l":17.26,"n":2,"o":17.26,"t":"2026-10-19T08:00:00Z","v":251,"vw":17.26},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-19T08:05:00Z","v":1500,"vw":17.55},{"c":17.5,"h":17.55,"l":17.5,"n":56,"o":17.55,"t":"2026-10-19T08:10:00Z","v":11998,"vw":17.546515},{"c":17.65,"h":17.65,"l":17.62,"n":8,"o":17.62,"t":"2026-10-19T08:40:00Z","v":3641,"vw":17.621162},{"c":17.67,"h":17.67,"l":17.63,"n":33,"o":17.66,"t":"2026-10-19T09:00:00Z","v":4539,"vw":17.65644},{"c":17.67,"h":17.67,"l":17.67,"n":5,"o":17.67,"t":"2026-10-19T09:05:00Z","v":1000,"vw":17.67},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-19T09:35:00Z","v":200,"vw":17.78},{"c":17.78,"h":17.78,"l":17.75,"n":10,"o":17.75,"t":"2026-10-19T09:40:00Z","v":5851,"vw":17.774945},{"c":17.75,"h":17.78,"l":17.75,"n":5,"o":17.78,"t":"2026-10-19T09:45:00Z","v":853,"vw":17.75829},{"c":17.76,"h":17.76,"l":17.76,"n":2,"o":17.76,"t":"2026-10-19T10:15:00Z","v":375,"vw":17.76},{"c":17.8,"h":17.8,"l":17.78,"n":3,"o":17.78,"t":"2026-10-19T10:25:00Z","v":965,"vw":17.789326},{"c":17.82,"h":17.82,"l":17.82,"n":2,"o":17.82,"t":"2026-10-19T10:40:00Z","v":1061,"vw":17.82},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-10-19T10:50:00Z","v":500,"vw":17.83},{"c":17.8,"h":17.8,"l":17.8,"n":3,"o":17.8,"t":"2026-10-19T11:15:00Z","v":1000,"vw":17.8},{"c":17.83,"h":17.836,"l":17.82,"n":4,"o":17.82,"t":"2026-10-19T11:35:00Z","v":2410,"vw":17.828714},{"c":17.82,"h":17.82,"l":17.82,"n":3,"o":17.82,"t":"2026-10-19T11:40:00Z","v":600,"vw":17.82},{"c":17.82,"h":17.82,"l":17.82,"n":3,"o":17.82,"t":"2026-10-19T11:55:00Z","v":1200,"vw":17.82},{"c":17.82,"h":17.84,"l":17.82,"n":188,"o":17.82,"t":"2026-10-19T12:00:00Z","v":19286,"vw":17.821022},{"c":17.82,"h":17.82,"l":17.82,"n":36,"o":17.82,"t":"2026-10-19T12:05:00Z","v":14959,"vw":17.82},{"c":17.82,"h":17.82,"l":17.82,"n":4,"o":17.82,"t":"2026-10-19T12:15:00Z","v":5100,"vw":17.82},{"c":17.82,"h":17.82,"l":17.82,"n":7,"o":17.82,"t":"2026-10-19T12:45:00Z","v":746,"vw":17.82},{"c":17.83,"h":17.83,"l":17.77,"n":8,"o":17.78,"t":"2026-10-19T13:25:00Z","v":1106,"vw":17.801477},{"c":17.78,"h":17.81,"l":17.68,"n":445,"o":17.795,"t":"2026-10-19T13:30:00Z","v":81283,"vw":17.746768},{"c":17.73,"h":17.795,"l":17.67,"n":552,"o":17.775,"t":"2026-10-19T13:35:00Z","v":85438,"vw":17.73691},{"c":17.74,"h":17.84,"l":17.68,"n":297,"o":17.73,"t":"2026-10-19T13:40:00Z","v":73457,"vw":17.758041},{"c":17.8,"h":17.81,"l":17.74,"n":80,"o":17.77,"t":"2026-10-19T13:45:00Z","v":2858,"vw":17.790357},{"c":17.83,"h":17.89,"l":17.81,"n":97,"o":17.81,"t":"2026-10-19T13:50:00Z","v":11528,"vw":17.869398},{"c":17.75,"h":17.91,"l":17.75,"n":94,"o":17.88,"t":"2026-10-19T13:55:00Z","v":9007,"vw":17.861007},{"c":17.66,"h":17.7751,"l":17.655,"n":112,"o":17.77,"t":"2026-10-19T14:00:00Z","v":19504,"vw":17.719666},{"c":17.49,"h":17.64,"l":17.49,"n":218,"o":17.64,"t":"2026-10-19T14:05:00Z","v":24887,"vw":17.552766},{"c":17.45,"h":17.51,"l":17.425,"n":417,"o":17.49,"t":"2026-10-19T14:10:00Z","v":50672,"vw":17.462226},{"c":17.51,"h":17.52,"l":17.44,"n":392,"o":17.445,"t":"2026-10-19T14:15:00Z","v":45637,"vw":17.471705},{"c":17.55,"h":17.57,"l":17.465,"n":304,"o":17.5,"t":"2026-10-19T14:20:00Z","v":22957,"vw":17.512449},{"c":17.54,"h":17.58,"l":17.52,"n":220,"o":17.57,"t":"2026-10-19T14:25:00Z","v":18555,"vw":17.551543},{"c":17.565,"h":17.59,"l":17.53,"n":116,"o":17.53,"t":"2026-10-19T14:30:00Z","v":9919,"vw":17.573261},{"c":17.52,"h":17.5873,"l":17.52,"n":91,"o":17.58,"t":"2026-10-19T14:35:00Z","v":7117,"vw":17.560568},{"c":17.585,"h":17.62,"l":17.51,"n":1255,"o":17.515,"t":"2026-10-19T14:40:00Z","v":106748,"vw":17.593712},{"c":17.59,"h":17.59,"l":17.56,"n":275,"o":17.59,"t":"2026-10-19T14:45:00Z","v":25485,"vw":17.574387},{"c":17.59,"h":17.615,"l":17.58,"n":107,"o":17.58,"t":"2026-10-19T14:50:00Z","v":5517,"vw":17.598089},{"c":17.6,"h":17.6,"l":17.58,"n":137,"o":17.58,"t":"2026-10-19T14:55:00Z","v":8836,"vw":17.591509},{"c":17.525,"h":17.59,"l":17.495,"n":213,"o":17.59,"t":"2026-10-19T15:00:00Z","v":17151,"vw":17.52833},{"c":17.54,"h":17.54,"l":17.535,"n":70,"o":17.54,"t":"2026-10-19T15:05:00Z","v":3468,"vw":17.539708},{"c":17.5495,"h":17.55,"l":17.53,"n":87,"o":17.54,"t":"2026-10-19T15:10:00Z","v":5453,"vw":17.541781},{"c":17.53,"h":17.54,"l":17.49,"n":282,"o":17.53,"t":"2026-10-19T15:15:00Z","v":14218,"vw":17.514764},{"c":17.5,"h":17.53,"l":17.48,"n":455,"o":17.53,"t":"2026-10-19T15:20:00Z","v":51065,"vw":17.504186},{"c":17.55,"h":17.55,"l":17.505,"n":109,"o":17.505,"t":"2026-10-19T15:25:00Z","v":6151,"vw":17.532803},{"c":17.49,"h":17.55,"l":17.455,"n":261,"o":17.55,"t":"2026-10-19T15:30:00Z","v":14532,"vw":17.494979},{"c":17.515,"h":17.52,"l":17.48,"n":209,"o":17.49,"t":"2026-10-19T15:35:00Z","v":18855,"vw":17.495011},{"c":17.48,"h":17.53,"l":17.475,"n":102,"o":17.52,"t":"2026-10-19T15:40:00Z","v":9320,"vw":17.499025},{"c":17.46,"h":17.47,"l":17.4501,"n":64,"o":17.47,"t":"2026-10-19T15:45:00Z","v":4480,"vw":17.460252},{"c":17.49,"h":17.49,"l":17.45,"n":65,"o":17.45,"t":"2026-10-19T15:50:00Z","v":3428,"vw":17.460634},{"c":17.42,"h":17.48,"l":17.415,"n":95,"o":17.46,"t":"2026-10-19T15:55:00Z","v":9072,"vw":17.438255},{"c":17.4,"h":17.42,"l":17.39,"n":116,"o":17.42,"t":"2026-10-19T16:00:00Z","v":6084,"vw":17.404743},{"c":17.34,"h":17.4,"l":17.33,"n":188,"o":17.4,"t":"2026-10-19T16:05:00Z","v":9950,"vw":17.349931},{"c":17.335,"h":17.35,"l":17.33,"n":102,"o":17.35,"t":"2026-10-19T16:10:00Z","v":4654,"vw":17.335378},{"c":17.35,"h":17.37,"l":17.35,"n":42,"o":17.36,"t":"2026-10-19T16:15:00Z","v":1963,"vw":17.360455},{"c":17.34,"h":17.36,"l":17.33,"n":72,"o":17.355,"t":"2026-10-19T16:20:00Z","v":4112,"vw":17.344048},{"c":17.35,"h":17.37,"l":17.34,"n":52,"o":17.34,"t":"2026-10-19T16:25:00Z","v":3572,"vw":17.350982},{"c":17.3,"h":17.34,"l":17.29,"n":165,"o":17.34,"t":"2026-10-19T16:30:00Z","v":46992,"vw":17.327119},{"c":17.275,"h":17.3,"l":17.269,"n":124,"o":17.29,"t":"2026-10-19T16:35:00Z","v":6313,"vw":17.284595},{"c":17.3,"h":17.315,"l":17.275,"n":159,"o":17.275,"t":"2026-10-19T16:40:00Z","v":7154,"vw":17.295501},{"c":17.3,"h":17.31,"l":17.295,"n":87,"o":17.3,"t":"2026-10-19T16:45:00Z","v":5940,"vw":17.303196},{"c":17.325,"h":17.33,"l":17.31,"n":95,"o":17.31,"t":"2026-10-19T16:50:00Z","v":4875,"vw":17.327103},{"c":17.3001,"h":17.32,"l":17.3,"n":41,"o":17.32,"t":"2026-10-19T16:55:00Z","v":3638,"vw":17.302484},{"c":17.305,"h":17.305,"l":17.29,"n":89,"o":17.3,"t":"2026-10-19T17:00:00Z","v":4154,"vw":17.297248},{"c":17.29,"h":17.31,"l":17.29,"n":60,"o":17.31,"t":"2026-10-19T17:05:00Z","v":1924,"vw":17.299934},{"c":17.27,"h":17.3,"l":17.27,"n":111,"o":17.28,"t":"2026-10-19T17:10:00Z","v":9279,"vw":17.283025},{"c":17.28,"h":17.29,"l":17.27,"n":92,"o":17.27,"t":"2026-10-19T17:15:00Z","v":4103,"vw":17.282243},{"c":17.28,"h":17.28,"l":17.26,"n":81,"o":17.2605,"t":"2026-10-19T17:20:00Z","v":4101,"vw":17.267517},{"c":17.255,"h":17.28,"l":17.255,"n":131,"o":17.28,"t":"2026-10-19T17:25:00Z","v":4921,"vw":17.266448},{"c":17.255,"h":17.255,"l":17.23,"n":213,"o":17.25,"t":"2026-10-19T17:30:00Z","v":13652,"vw":17.246667},{"c":17.24,"h":17.25,"l":17.235,"n":141,"o":17.25,"t":"2026-10-19T17:35:00Z","v":6018,"vw":17.239998},{"c":17.24,"h":17.24,"l":17.23,"n":67,"o":17.24,"t":"2026-10-19T17:40:00Z","v":2867,"vw":17.236438},{"c":17.25,"h":17.255,"l":17.225,"n":218,"o":17.23,"t":"2026-10-19T17:45:00Z","v":20282,"vw":17.244114},{"c":17.22,"h":17.27,"l":17.19,"n":235,"o":17.25,"t":"2026-10-19T17:50:00Z","v":15661,"vw":17.217305},{"c":17.18,"h":17.21,"l":17.18,"n":110,"o":17.21,"t":"2026-10-19T17:55:00Z","v":4849,"vw":17.184238},{"c":17.15,"h":17.21,"l":17.14,"n":302,"o":17.18,"t":"2026-10-19T18:00:00Z","v":16301,"vw":17.170415},{"c":17.19,"h":17.215,"l":17.15,"n":197,"o":17.15,"t":"2026-10-19T18:05:00Z","v":12658,"vw":17.171703},{"c":17.19,"h":17.205,"l":17.18,"n":150,"o":17.195,"t":"2026-10-19T18:10:00Z","v":8613,"vw":17.19248},{"c":17.15,"h":17.19,"l":17.15,"n":130,"o":17.175,"t":"2026-10-19T18:15:00Z","v":7164,"vw":17.175329},{"c":17.11,"h":17.145,"l":17.105,"n":284,"o":17.145,"t":"2026-10-19T18:20:00Z","v":20458,"vw":17.118203},{"c":17.08,"h":17.12,"l":17.08,"n":240,"o":17.11,"t":"2026-10-19T18:25:00Z","v":11226,"vw":17.101082},{"c":17.125,"h":17.13,"l":17.08,"n":151,"o":17.08,"t":"2026-10-19T18:30:00Z","v":13998,"vw":17.099918},{"c":17.23,"h":17.24,"l":17.11,"n":464,"o":17.13,"t":"2026-10-19T18:35:00Z","v":36074,"vw":17.17059},{"c":17.225,"h":17.27,"l":17.22,"n":360,"o":17.23,"t":"2026-10-19T18:40:00Z","v":23319,"vw":17.245694},{"c":17.26,"h":17.28,"l":17.22,"n":313,"o":17.23,"t":"2026-10-19T18:45:00Z","v":13829,"vw":17.254819},{"c":17.265,"h":17.265,"l":17.23,"n":214,"o":17.25,"t":"2026-10-19T18:50:00Z","v":11467,"vw":17.248063},{"c":17.275,"h":17.275,"l":17.25,"n":173,"o":17.26,"t":"2026-10-19T18:55:00Z","v":9069,"vw":17.26381},{"c":17.27,"h":17.275,"l":17.25,"n":205,"o":17.27,"t":"2026-10-19T19:00:00Z","v":12302,"vw":17.265771},{"c":17.265,"h":17.29,"l":17.26,"n":144,"o":17.27,"t":"2026-10-19T19:05:00Z","v":8317,"vw":17.273584},{"c":17.26,"h":17.27,"l":17.225,"n":159,"o":17.26,"t":"2026-10-19T19:10:00Z","v":9072,"vw":17.251302},{"c":17.28,"h":17.28,"l":17.23,"n":162,"o":17.26,"t":"2026-10-19T19:15:00Z","v":12237,"vw":17.252945},{"c":17.27,"h":17.27,"l":17.24,"n":122,"o":17.27,"t":"2026-10-19T19:20:00Z","v":6903,"vw":17.253998},{"c":17.3,"h":17.3,"l":17.27,"n":217,"o":17.271,"t":"2026-10-19T19:25:00Z","v":13373,"vw":17.28901},{"c":17.38,"h":17.41,"l":17.29,"n":574,"o":17.295,"t":"2026-10-19T19:30:00Z","v":31136,"vw":17.355431},{"c":17.43,"h":17.43,"l":17.38,"n":274,"o":17.385,"t":"2026-10-19T19:35:00Z","v":17009,"vw":17.400958},{"c":17.425,"h":17.455,"l":17.421,"n":242,"o":17.435,"t":"2026-10-19T19:40:00Z","v":15493,"vw":17.438095},{"c":17.41,"h":17.465,"l":17.4,"n":376,"o":17.42,"t":"2026-10-19T19:45:00Z","v":24073,"vw":17.436933},{"c":17.371,"h":17.415,"l":17.36,"n":555,"o":17.41,"t":"2026-10-19T19:50:00Z","v":36243,"vw":17.379982},{"c":17.35,"h":17.43,"l":17.35,"n":1467,"o":17.375,"t":"2026-10-19T19:55:00Z","v":149278,"vw":17.386911},{"c":17.35,"h":17.35,"l":17.35,"n":6,"o":17.35,"t":"2026-10-19T20:00:00Z","v":99094,"vw":17.35},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-20T08:10:00Z","v":100,"vw":17.16},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-10-20T08:50:00Z","v":489,"vw":17.21},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-10-20T10:45:00Z","v":100,"vw":17.26},{"c":17.22,"h":17.22,"l":17.22,"n":3,"o":17.22,"t":"2026-10-20T11:25:00Z","v":400,"vw":17.22},{"c":17.18,"h":17.18,"l":17.18,"n":29,"o":17.18,"t":"2026-10-20T11:40:00Z","v":700,"vw":17.18},{"c":17.1,"h":17.13,"l":17.1,"n":6,"o":17.13,"t":"2026-10-20T13:25:00Z","v":762,"vw":17.114184},{"c":17.38,"h":17.39,"l":17.09,"n":263,"o":17.1,"t":"2026-10-20T13:30:00Z","v":37924,"vw":17.22895},{"c":17.35,"h":17.45,"l":17.33,"n":412,"o":17.4,"t":"2026-10-20T13:35:00Z","v":46767,"vw":17.409501},{"c":17.4,"h":17.4,"l":17.34,"n":103,"o":17.355,"t":"2026-10-20T13:40:00Z","v":7732,"vw":17.374583},{"c":17.33,"h":17.46,"l":17.31,"n":165,"o":17.4225,"t":"2026-10-20T13:45:00Z","v":17847,"vw":17.43863},{"c":17.34,"h":17.35,"l":17.31,"n":63,"o":17.32,"t":"2026-10-20T13:50:00Z","v":4292,"vw":17.331366},{"c":17.35,"h":17.35,"l":17.3,"n":27,"o":17.32,"t":"2026-10-20T13:55:00Z","v":1542,"vw":17.333857},{"c":17.45,"h":17.475,"l":17.325,"n":146,"o":17.325,"t":"2026-10-20T14:00:00Z","v":12690,"vw":17.443882},{"c":17.5,"h":17.58,"l":17.44,"n":216,"o":17.46,"t":"2026-10-20T14:05:00Z","v":13175,"vw":17.495629},{"c":17.57,"h":17.57,"l":17.52,"n":137,"o":17.52,"t":"2026-10-20T14:10:00Z","v":2562,"vw":17.543716},{"c":17.634,"h":17.64,"l":17.55,"n":212,"o":17.56,"t":"2026-10-20T14:15:00Z","v":19616,"vw":17.603},{"c":17.67,"h":17.68,"l":17.63,"n":326,"o":17.64,"t":"2026-10-20T14:20:00Z","v":47126,"vw":17.649156},{"c":17.57,"h":17.67,"l":17.57,"n":281,"o":17.66,"t":"2026-10-20T14:25:00Z","v":31295,"vw":17.632224},{"c":17.54,"h":17.58,"l":17.53,"n":101,"o":17.55,"t":"2026-10-20T14:30:00Z","v":6803,"vw":17.556},{"c":17.59,"h":17.6,"l":17.52,"n":85,"o":17.52,"t":"2026-10-20T14:35:00Z","v":8066,"vw":17.560034},{"c":17.51,"h":17.585,"l":17.51,"n":66,"o":17.585,"t":"2026-10-20T14:40:00Z","v":7040,"vw":17.525499},{"c":17.5,"h":17.535,"l":17.46,"n":196,"o":17.52,"t":"2026-10-20T14:45:00Z","v":16677,"vw":17.500898},{"c":17.37,"h":17.5,"l":17.37,"n":112,"o":17.5,"t":"2026-10-20T14:50:00Z","v":7542,"vw":17.44687},{"c":17.36,"h":17.415,"l":17.32,"n":163,"o":17.39,"t":"2026-10-20T14:55:00Z","v":9405,"vw":17.355708},{"c":17.3,"h":17.37,"l":17.3,"n":91,"o":17.365,"t":"2026-10-20T15:00:00Z","v":10588,"vw":17.360994},{"c":17.28,"h":17.31,"l":17.26,"n":101,"o":17.28,"t":"2026-10-20T15:05:00Z","v":5070,"vw":17.279555},{"c":17.31,"h":17.325,"l":17.27,"n":84,"o":17.28,"t":"2026-10-20T15:10:00Z","v":4653,"vw":17.288536},{"c":17.31,"h":17.31,"l":17.28,"n":56,"o":17.29,"t":"2026-10-20T15:15:00Z","v":2587,"vw":17.295035},{"c":17.32,"h":17.36,"l":17.3,"n":305,"o":17.31,"t":"2026-10-20T15:20:00Z","v":18620,"vw":17.330255},{"c":17.36,"h":17.36,"l":17.33,"n":91,"o":17.335,"t":"2026-10-20T15:25:00Z","v":6076,"vw":17.344231},{"c":17.376,"h":17.38,"l":17.34,"n":135,"o":17.36,"t":"2026-10-20T15:30:00Z","v":7877,"vw":17.361086},{"c":17.34,"h":17.37,"l":17.34,"n":60,"o":17.364,"t":"2026-10-20T15:35:00Z","v":3502,"vw":17.353161},{"c":17.36,"h":17.37,"l":17.33,"n":88,"o":17.33,"t":"2026-10-20T15:40:00Z","v":6277,"vw":17.359336},{"c":17.36,"h":17.36,"l":17.345,"n":19,"o":17.345,"t":"2026-10-20T15:45:00Z","v":1274,"vw":17.348182},{"c":17.38,"h":17.38,"l":17.35,"n":198,"o":17.36,"t":"2026-10-20T15:50:00Z","v":14382,"vw":17.366591},{"c":17.39,"h":17.395,"l":17.38,"n":61,"o":17.39,"t":"2026-10-20T15:55:00Z","v":2891,"vw":17.385952},{"c":17.4,"h":17.4,"l":17.38,"n":73,"o":17.4,"t":"2026-10-20T16:00:00Z","v":5115,"vw":17.391292},{"c":17.4,"h":17.4,"l":17.39,"n":78,"o":17.39,"t":"2026-10-20T16:05:00Z","v":3149,"vw":17.394403},{"c":17.42,"h":17.42,"l":17.39,"n":89,"o":17.4,"t":"2026-10-20T16:10:00Z","v":2987,"vw":17.400941},{"c":17.4,"h":17.415,"l":17.4,"n":34,"o":17.41,"t":"2026-10-20T16:15:00Z","v":1725,"vw":17.407584},{"c":17.44,"h":17.44,"l":17.39,"n":92,"o":17.39,"t":"2026-10-20T16:20:00Z","v":4280,"vw":17.417042},{"c":17.43,"h":17.43,"l":17.42,"n":35,"o":17.43,"t":"2026-10-20T16:25:00Z","v":1772,"vw":17.428636},{"c":17.44,"h":17.445,"l":17.415,"n":47,"o":17.415,"t":"2026-10-20T16:30:00Z","v":3158,"vw":17.431159},{"c":17.43,"h":17.44,"l":17.429,"n":27,"o":17.43,"t":"2026-10-20T16:35:00Z","v":2248,"vw":17.430466},{"c":17.435,"h":17.435,"l":17.42,"n":36,"o":17.43,"t":"2026-10-20T16:40:00Z","v":2149,"vw":17.426935},{"c":17.41,"h":17.42,"l":17.41,"n":27,"o":17.42,"t":"2026-10-20T16:45:00Z","v":1607,"vw":17.414167},{"c":17.43,"h":17.43,"l":17.4001,"n":48,"o":17.4001,"t":"2026-10-20T16:50:00Z","v":2631,"vw":17.41848},{"c":17.4,"h":17.435,"l":17.4,"n":51,"o":17.435,"t":"2026-10-20T16:55:00Z","v":2533,"vw":17.418015},{"c":17.385,"h":17.39,"l":17.36,"n":55,"o":17.39,"t":"2026-10-20T17:00:00Z","v":3421,"vw":17.368812},{"c":17.4,"h":17.41,"l":17.395,"n":36,"o":17.4,"t":"2026-10-20T17:05:00Z","v":2114,"vw":17.4},{"c":17.42,"h":17.42,"l":17.4,"n":42,"o":17.4,"t":"2026-10-20T17:10:00Z","v":3788,"vw":17.40396},{"c":17.42,"h":17.44,"l":17.42,"n":58,"o":17.42,"t":"2026-10-20T17:15:00Z","v":4227,"vw":17.427167},{"c":17.4186,"h":17.43,"l":17.41,"n":30,"o":17.41,"t":"2026-10-20T17:20:00Z","v":1445,"vw":17.414957},{"c":17.42,"h":17.42,"l":17.42,"n":17,"o":17.42,"t":"2026-10-20T17:25:00Z","v":1003,"vw":17.42},{"c":17.44,"h":17.44,"l":17.42,"n":44,"o":17.42,"t":"2026-10-20T17:30:00Z","v":2409,"vw":17.43298},{"c":17.475,"h":17.475,"l":17.44,"n":38,"o":17.44,"t":"2026-10-20T17:35:00Z","v":1555,"vw":17.458333},{"c":17.45,"h":17.47,"l":17.445,"n":104,"o":17.47,"t":"2026-10-20T17:40:00Z","v":4666,"vw":17.459573},{"c":17.45,"h":17.45,"l":17.44,"n":24,"o":17.44,"t":"2026-10-20T17:45:00Z","v":4935,"vw":17.449785},{"c":17.44,"h":17.45,"l":17.44,"n":36,"o":17.45,"t":"2026-10-20T17:50:00Z","v":1151,"vw":17.444802},{"c":17.46,"h":17.46,"l":17.425,"n":85,"o":17.435,"t":"2026-10-20T17:55:00Z","v":6626,"vw":17.434209},{"c":17.51,"h":17.51,"l":17.46,"n":81,"o":17.46,"t":"2026-10-20T18:00:00Z","v":4106,"vw":17.488817},{"c":17.57,"h":17.57,"l":17.49,"n":160,"o":17.5101,"t":"2026-10-20T18:05:00Z","v":13180,"vw":17.524927},{"c":17.53,"h":17.59,"l":17.53,"n":89,"o":17.58,"t":"2026-10-20T18:10:00Z","v":5051,"vw":17.567204},{"c":17.515,"h":17.54,"l":17.515,"n":88,"o":17.54,"t":"2026-10-20T18:15:00Z","v":9552,"vw":17.52533},{"c":17.52,"h":17.53,"l":17.5,"n":71,"o":17.51,"t":"2026-10-20T18:20:00Z","v":3989,"vw":17.510626},{"c":17.47,"h":17.52,"l":17.47,"n":46,"o":17.52,"t":"2026-10-20T18:25:00Z","v":2780,"vw":17.499604},{"c":17.47,"h":17.48,"l":17.47,"n":41,"o":17.48,"t":"2026-10-20T18:30:00Z","v":1979,"vw":17.471},{"c":17.51,"h":17.51,"l":17.47,"n":39,"o":17.47,"t":"2026-10-20T18:35:00Z","v":2289,"vw":17.479023},{"c":17.491,"h":17.491,"l":17.49,"n":47,"o":17.49,"t":"2026-10-20T18:40:00Z","v":1913,"vw":17.490105},{"c":17.455,"h":17.49,"l":17.455,"n":54,"o":17.49,"t":"2026-10-20T18:45:00Z","v":2188,"vw":17.468519},{"c":17.45,"h":17.47,"l":17.45,"n":43,"o":17.455,"t":"2026-10-20T18:50:00Z","v":2654,"vw":17.457252},{"c":17.45,"h":17.45,"l":17.45,"n":20,"o":17.45,"t":"2026-10-20T18:55:00Z","v":1206,"vw":17.45},{"c":17.445,"h":17.45,"l":17.445,"n":36,"o":17.45,"t":"2026-10-20T19:00:00Z","v":2307,"vw":17.447586},{"c":17.43,"h":17.445,"l":17.43,"n":112,"o":17.445,"t":"2026-10-20T19:05:00Z","v":5310,"vw":17.438322},{"c":17.42,"h":17.43,"l":17.41,"n":88,"o":17.43,"t":"2026-10-20T19:10:00Z","v":6949,"vw":17.418987},{"c":17.415,"h":17.435,"l":17.41,"n":73,"o":17.42,"t":"2026-10-20T19:15:00Z","v":5435,"vw":17.422526},{"c":17.4,"h":17.421,"l":17.381,"n":117,"o":17.42,"t":"2026-10-20T19:20:00Z","v":5348,"vw":17.404662},{"c":17.435,"h":17.435,"l":17.405,"n":190,"o":17.405,"t":"2026-10-20T19:25:00Z","v":16619,"vw":17.42505},{"c":17.39,"h":17.435,"l":17.39,"n":201,"o":17.43,"t":"2026-10-20T19:30:00Z","v":14239,"vw":17.418888},{"c":17.46,"h":17.465,"l":17.385,"n":253,"o":17.39,"t":"2026-10-20T19:35:00Z","v":19149,"vw":17.415533},{"c":17.45,"h":17.47,"l":17.43,"n":264,"o":17.4531,"t":"2026-10-20T19:40:00Z","v":17507,"vw":17.455789},{"c":17.41,"h":17.445,"l":17.41,"n":153,"o":17.44,"t":"2026-10-20T19:45:00Z","v":9205,"vw":17.434049},{"c":17.46,"h":17.46,"l":17.41,"n":526,"o":17.41,"t":"2026-10-20T19:50:00Z","v":43545,"vw":17.436096},{"c":17.43,"h":17.475,"l":17.42,"n":2227,"o":17.455,"t":"2026-10-20T19:55:00Z","v":219166,"vw":17.449673},{"c":17.43,"h":17.43,"l":17.43,"n":7,"o":17.43,"t":"2026-10-20T20:00:00Z","v":148292,"vw":17.43},{"c":17.78,"h":17.78,"l":17.78,"n":47,"o":17.78,"t":"2026-10-21T08:00:00Z","v":1143,"vw":17.78},{"c":17.71,"h":17.77,"l":17.58,"n":114,"o":17.73,"t":"2026-10-21T08:30:00Z","v":12751,"vw":17.720555},{"c":17.72,"h":17.72,"l":17.71,"n":30,"o":17.72,"t":"2026-10-21T08:35:00Z","v":2262,"vw":17.718209},{"c":17.81,"h":17.81,"l":17.81,"n":2,"o":17.81,"t":"2026-10-21T08:40:00Z","v":209,"vw":17.81},{"c":17.82,"h":17.87,"l":17.82,"n":4,"o":17.87,"t":"2026-10-21T09:10:00Z","v":2238,"vw":17.823351},{"c":18.08,"h":18.08,"l":17.94,"n":6,"o":17.94,"t":"2026-10-21T09:25:00Z","v":900,"vw":18.04},{"c":18.08,"h":18.08,"l":18.07,"n":12,"o":18.07,"t":"2026-10-21T09:30:00Z","v":800,"vw":18.077791},{"c":18.13,"h":18.15,"l":18.01,"n":21,"o":18.03,"t":"2026-10-21T09:35:00Z","v":5465,"vw":18.050932},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-21T09:45:00Z","v":200,"vw":18.15},{"c":18.06,"h":18.11,"l":18.06,"n":8,"o":18.11,"t":"2026-10-21T09:50:00Z","v":2961,"vw":18.073637},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-21T10:00:00Z","v":376,"vw":18.01},{"c":18.02,"h":18.02,"l":18.02,"n":1,"o":18.02,"t":"2026-10-21T10:05:00Z","v":1104,"vw":18.02},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-10-21T10:10:00Z","v":550,"vw":18.03},{"c":18.1,"h":18.1,"l":18.1,"n":9,"o":18.1,"t":"2026-10-21T11:05:00Z","v":1623,"vw":18.1},{"c":18.07,"h":18.1,"l":18.03,"n":25,"o":18.1,"t":"2026-10-21T11:15:00Z","v":12237,"vw":18.092496},{"c":18.03,"h":18.03,"l":18.03,"n":6,"o":18.03,"t":"2026-10-21T11:35:00Z","v":2500,"vw":18.03},{"c":18.03,"h":18.03,"l":18.02,"n":11,"o":18.03,"t":"2026-10-21T11:40:00Z","v":5128,"vw":18.029805},{"c":18.04,"h":18.04,"l":18.04,"n":8,"o":18.04,"t":"2026-10-21T11:45:00Z","v":2500,"vw":18.04},{"c":18.02,"h":18.06,"l":18.02,"n":18,"o":18.05,"t":"2026-10-21T12:00:00Z","v":4132,"vw":18.04537},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-10-21T12:10:00Z","v":450,"vw":18.03},{"c":18.0106,"h":18.0106,"l":17.96,"n":9,"o":17.96,"t":"2026-10-21T13:10:00Z","v":1090,"vw":17.97012},{"c":17.97,"h":17.97,"l":17.97,"n":4,"o":17.97,"t":"2026-10-21T13:15:00Z","v":2500,"vw":17.97},{"c":17.9802,"h":17.9802,"l":17.9802,"n":1,"o":17.9802,"t":"2026-10-21T13:20:00Z","v":195,"vw":17.9802},{"c":17.97,"h":18.01,"l":17.665,"n":19,"o":17.665,"t":"2026-10-21T13:25:00Z","v":2316,"vw":17.96479},{"c":18.035,"h":18.035,"l":17.91,"n":290,"o":17.96,"t":"2026-10-21T13:30:00Z","v":47598,"vw":17.956327},{"c":17.9,"h":18.16,"l":17.9,"n":199,"o":18.07,"t":"2026-10-21T13:35:00Z","v":20619,"vw":18.024124},{"c":17.94,"h":17.965,"l":17.85,"n":168,"o":17.86,"t":"2026-10-21T13:40:00Z","v":20369,"vw":17.912297},{"c":18.06,"h":18.07,"l":17.93,"n":1370,"o":17.93,"t":"2026-10-21T13:45:00Z","v":89672,"vw":18.040726},{"c":18.2,"h":18.2,"l":18.06,"n":638,"o":18.06,"t":"2026-10-21T13:50:00Z","v":87051,"vw":18.144426},{"c":18.235,"h":18.2685,"l":18.18,"n":1018,"o":18.2,"t":"2026-10-21T13:55:00Z","v":78837,"vw":18.214331},{"c":18.245,"h":18.245,"l":18.2,"n":107,"o":18.22,"t":"2026-10-21T14:00:00Z","v":10059,"vw":18.216872},{"c":18.29,"h":18.29,"l":18.2,"n":149,"o":18.21,"t":"2026-10-21T14:05:00Z","v":9603,"vw":18.256421},{"c":18.27,"h":18.32,"l":18.27,"n":157,"o":18.3,"t":"2026-10-21T14:10:00Z","v":9587,"vw":18.300283},{"c":18.25,"h":18.27,"l":18.245,"n":117,"o":18.26,"t":"2026-10-21T14:15:00Z","v":8174,"vw":18.254127},{"c":18.235,"h":18.28,"l":18.21,"n":216,"o":18.27,"t":"2026-10-21T14:20:00Z","v":11636,"vw":18.246015},{"c":18.29,"h":18.305,"l":18.23,"n":164,"o":18.23,"t":"2026-10-21T14:25:00Z","v":12415,"vw":18.256072},{"c":18.22,"h":18.29,"l":18.22,"n":99,"o":18.29,"t":"2026-10-21T14:30:00Z","v":4583,"vw":18.256057},{"c":18.27,"h":18.27,"l":18.2,"n":219,"o":18.22,"t":"2026-10-21T14:35:00Z","v":24188,"vw":18.215742},{"c":18.278,"h":18.28,"l":18.26,"n":103,"o":18.28,"t":"2026-10-21T14:40:00Z","v":4623,"vw":18.27494},{"c":18.28,"h":18.28,"l":18.26,"n":59,"o":18.27,"t":"2026-10-21T14:45:00Z","v":3749,"vw":18.266215},{"c":18.28,"h":18.31,"l":18.27,"n":90,"o":18.29,"t":"2026-10-21T14:50:00Z","v":7094,"vw":18.293119},{"c":18.26,"h":18.29,"l":18.231,"n":121,"o":18.27,"t":"2026-10-21T14:55:00Z","v":8959,"vw":18.261238},{"c":18.23,"h":18.28,"l":18.23,"n":103,"o":18.27,"t":"2026-10-21T15:00:00Z","v":4136,"vw":18.262526},{"c":18.24,"h":18.24,"l":18.215,"n":50,"o":18.215,"t":"2026-10-21T15:05:00Z","v":2198,"vw":18.231178},{"c":18.295,"h":18.295,"l":18.24,"n":72,"o":18.24,"t":"2026-10-21T15:10:00Z","v":5114,"vw":18.275408},{"c":18.3,"h":18.3097,"l":18.29,"n":68,"o":18.3,"t":"2026-10-21T15:15:00Z","v":5621,"vw":18.305984},{"c":18.275,"h":18.305,"l":18.275,"n":86,"o":18.29,"t":"2026-10-21T15:20:00Z","v":5631,"vw":18.292417},{"c":18.265,"h":18.28,"l":18.255,"n":71,"o":18.28,"t":"2026-10-21T15:25:00Z","v":2808,"vw":18.262868},{"c":18.27,"h":18.275,"l":18.26,"n":108,"o":18.27,"t":"2026-10-21T15:30:00Z","v":6542,"vw":18.267202},{"c":18.2824,"h":18.285,"l":18.275,"n":69,"o":18.275,"t":"2026-10-21T15:35:00Z","v":3380,"vw":18.279101},{"c":18.3,"h":18.3,"l":18.285,"n":40,"o":18.285,"t":"2026-10-21T15:40:00Z","v":1454,"vw":18.29125},{"c":18.29,"h":18.32,"l":18.29,"n":126,"o":18.3,"t":"2026-10-21T15:45:00Z","v":5772,"vw":18.299668},{"c":18.315,"h":18.325,"l":18.3,"n":76,"o":18.3,"t":"2026-10-21T15:50:00Z","v":8753,"vw":18.311982},{"c":18.335,"h":18.335,"l":18.325,"n":34,"o":18.325,"t":"2026-10-21T15:55:00Z","v":2084,"vw":18.327187},{"c":18.315,"h":18.33,"l":18.31,"n":128,"o":18.33,"t":"2026-10-21T16:00:00Z","v":5964,"vw":18.3237},{"c":18.315,"h":18.32,"l":18.305,"n":74,"o":18.32,"t":"2026-10-21T16:05:00Z","v":4271,"vw":18.310212},{"c":18.32,"h":18.33,"l":18.315,"n":62,"o":18.315,"t":"2026-10-21T16:10:00Z","v":2656,"vw":18.322649},{"c":18.31,"h":18.32,"l":18.3,"n":87,"o":18.32,"t":"2026-10-21T16:15:00Z","v":3513,"vw":18.308529},{"c":18.33,"h":18.33,"l":18.305,"n":135,"o":18.31,"t":"2026-10-21T16:20:00Z","v":12195,"vw":18.314985},{"c":18.34,"h":18.35,"l":18.335,"n":48,"o":18.335,"t":"2026-10-21T16:25:00Z","v":8811,"vw":18.346385},{"c":18.34,"h":18.35,"l":18.33,"n":98,"o":18.3324,"t":"2026-10-21T16:30:00Z","v":7008,"vw":18.343787},{"c":18.26,"h":18.33,"l":18.25,"n":140,"o":18.33,"t":"2026-10-21T16:35:00Z","v":10021,"vw":18.271934},{"c":18.285,"h":18.29,"l":18.265,"n":86,"o":18.265,"t":"2026-10-21T16:40:00Z","v":4321,"vw":18.278501},{"c":18.3,"h":18.3,"l":18.278,"n":62,"o":18.285,"t":"2026-10-21T16:45:00Z","v":2513,"vw":18.288347},{"c":18.3,"h":18.32,"l":18.3,"n":84,"o":18.305,"t":"2026-10-21T16:50:00Z","v":2881,"vw":18.309628},{"c":18.3,"h":18.3,"l":18.3,"n":15,"o":18.3,"t":"2026-10-21T16:55:00Z","v":199,"vw":18.3},{"c":18.29,"h":18.3,"l":18.27,"n":75,"o":18.29,"t":"2026-10-21T17:00:00Z","v":3281,"vw":18.284121},{"c":18.275,"h":18.28,"l":18.275,"n":61,"o":18.28,"t":"2026-10-21T17:05:00Z","v":952,"vw":18.27875},{"c":18.26,"h":18.27,"l":18.25,"n":103,"o":18.26,"t":"2026-10-21T17:10:00Z","v":4310,"vw":18.263178},{"c":18.27,"h":18.275,"l":18.26,"n":54,"o":18.275,"t":"2026-10-21T17:15:00Z","v":6871,"vw":18.264756},{"c":18.28,"h":18.29,"l":18.27,"n":77,"o":18.27,"t":"2026-10-21T17:20:00Z","v":2616,"vw":18.277333},{"c":18.29,"h":18.295,"l":18.275,"n":68,"o":18.275,"t":"2026-10-21T17:25:00Z","v":2400,"vw":18.281513},{"c":18.3,"h":18.3,"l":18.285,"n":89,"o":18.285,"t":"2026-10-21T17:30:00Z","v":3787,"vw":18.295327},{"c":18.335,"h":18.345,"l":18.3,"n":67,"o":18.3,"t":"2026-10-21T17:35:00Z","v":4278,"vw":18.323387},{"c":18.34,"h":18.3424,"l":18.33,"n":70,"o":18.34,"t":"2026-10-21T17:40:00Z","v":2449,"vw":18.337459},{"c":18.32,"h":18.33,"l":18.32,"n":78,"o":18.33,"t":"2026-10-21T17:45:00Z","v":8087,"vw":18.320555},{"c":18.35,"h":18.35,"l":18.33,"n":66,"o":18.33,"t":"2026-10-21T17:50:00Z","v":3636,"vw":18.339622},{"c":18.34,"h":18.3501,"l":18.34,"n":54,"o":18.3501,"t":"2026-10-21T17:55:00Z","v":1859,"vw":18.34705},{"c":18.355,"h":18.355,"l":18.35,"n":56,"o":18.35,"t":"2026-10-21T18:00:00Z","v":2525,"vw":18.350559},{"c":18.335,"h":18.35,"l":18.335,"n":90,"o":18.35,"t":"2026-10-21T18:05:00Z","v":4874,"vw":18.344593},{"c":18.34,"h":18.34,"l":18.34,"n":15,"o":18.34,"t":"2026-10-21T18:10:00Z","v":813,"vw":18.34},{"c":18.34,"h":18.345,"l":18.335,"n":79,"o":18.345,"t":"2026-10-21T18:15:00Z","v":4064,"vw":18.340929},{"c":18.365,"h":18.365,"l":18.345,"n":44,"o":18.345,"t":"2026-10-21T18:20:00Z","v":2078,"vw":18.354828},{"c":18.33,"h":18.36,"l":18.33,"n":113,"o":18.36,"t":"2026-10-21T18:25:00Z","v":8892,"vw":18.354818},{"c":18.335,"h":18.335,"l":18.325,"n":58,"o":18.335,"t":"2026-10-21T18:30:00Z","v":2462,"vw":18.330294},{"c":18.355,"h":18.355,"l":18.335,"n":76,"o":18.335,"t":"2026-10-21T18:35:00Z","v":4000,"vw":18.345288},{"c":18.35,"h":18.35,"l":18.35,"n":17,"o":18.35,"t":"2026-10-21T18:40:00Z","v":1529,"vw":18.35},{"c":18.38,"h":18.38,"l":18.345,"n":188,"o":18.345,"t":"2026-10-21T18:45:00Z","v":9514,"vw":18.364335},{"c":18.385,"h":18.39,"l":18.38,"n":104,"o":18.38,"t":"2026-10-21T18:50:00Z","v":4279,"vw":18.381828},{"c":18.395,"h":18.405,"l":18.385,"n":133,"o":18.39,"t":"2026-10-21T18:55:00Z","v":6746,"vw":18.395818},{"c":18.38,"h":18.395,"l":18.365,"n":179,"o":18.395,"t":"2026-10-21T19:00:00Z","v":9960,"vw":18.376958},{"c":18.39,"h":18.39,"l":18.38,"n":115,"o":18.38,"t":"2026-10-21T19:05:00Z","v":5412,"vw":18.386864},{"c":18.37,"h":18.38,"l":18.365,"n":142,"o":18.38,"t":"2026-10-21T19:10:00Z","v":5875,"vw":18.370945},{"c":18.37,"h":18.3999,"l":18.37,"n":115,"o":18.38,"t":"2026-10-21T19:15:00Z","v":5913,"vw":18.385467},{"c":18.33,"h":18.3701,"l":18.33,"n":154,"o":18.37,"t":"2026-10-21T19:20:00Z","v":7376,"vw":18.358498},{"c":18.2903,"h":18.32,"l":18.29,"n":214,"o":18.32,"t":"2026-10-21T19:25:00Z","v":15173,"vw":18.298668},{"c":18.3,"h":18.315,"l":18.2899,"n":218,"o":18.29,"t":"2026-10-21T19:30:00Z","v":20243,"vw":18.299761},{"c":18.28,"h":18.305,"l":18.275,"n":205,"o":18.3,"t":"2026-10-21T19:35:00Z","v":16056,"vw":18.291958},{"c":18.315,"h":18.329,"l":18.285,"n":296,"o":18.285,"t":"2026-10-21T19:40:00Z","v":25986,"vw":18.304296},{"c":18.3,"h":18.325,"l":18.29,"n":242,"o":18.31,"t":"2026-10-21T19:45:00Z","v":15371,"vw":18.304699},{"c":18.295,"h":18.305,"l":18.28,"n":290,"o":18.3,"t":"2026-10-21T19:50:00Z","v":18756,"vw":18.293885},{"c":18.34,"h":18.34,"l":18.29,"n":1218,"o":18.298,"t":"2026-10-21T19:55:00Z","v":93898,"vw":18.322099},{"c":18.34,"h":18.34,"l":18.34,"n":10,"o":18.34,"t":"2026-10-21T20:00:00Z","v":79254,"vw":18.34},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-21T23:00:00Z","v":200,"vw":18.35},{"c":18.28,"h":18.35,"l":18.28,"n":4,"o":18.35,"t":"2026-10-21T23:55:00Z","v":500,"vw":18.315}],"history":[{"c":16.21,"h":16.36,"l":16.1712,"n":800,"o":16.36,"t":"2024-10-21T04:00:00Z","v":48544,"vw":16.241272},{"c":16.05,"h":16.23,"l":16.05,"n":720,"o":16.23,"t":"2024-10-22T04:00:00Z","v":41484,"vw":16.116448},{"c":15.64,"h":16.01,"l":15.64,"n":1045,"o":16.01,"t":"2024-10-23T04:00:00Z","v":50392,"vw":15.848223},{"c":15.29,"h":15.52,"l":15.26,"n":1434,"o":15.52,"t":"2024-10-24T04:00:00Z","v":108663,"vw":15.382998},{"c":15.22,"h":15.3699,"l":15.2,"n":1097,"o":15.21,"t":"2024-10-25T04:00:00Z","v":55794,"vw":15.259615},{"c":14.84,"h":15.04,"l":14.81,"n":1296,"o":15.02,"t":"2024-10-28T04:00:00Z","v":79591,"vw":14.937742},{"c":14.31,"h":14.901,"l":14.23,"n":1907,"o":14.83,"t":"2024-10-29T04:00:00Z","v":132142,"vw":14.475796},{"c":14.05,"h":14.31,"l":14.02,"n":1876,"o":14.23,"t":"2024-10-30T04:00:00Z","v":119409,"vw":14.149549},{"c":13.91,"h":14.16,"l":13.87,"n":1346,"o":14.1,"t":"2024-10-31T04:00:00Z","v":66732,"vw":13.996366},{"c":13.78,"h":14,"l":13.78,"n":1578,"o":13.9,"t":"2024-11-01T04:00:00Z","v":77455,"vw":13.851206},{"c":13.37,"h":13.76,"l":13.36,"n":2010,"o":13.76,"t":"2024-11-04T05:00:00Z","v":96560,"vw":13.535734},{"c":13.29,"h":13.67,"l":13.26,"n":1449,"o":13.42,"t":"2024-11-05T05:00:00Z","v":84952,"vw":13.412734},{"c":13.32,"h":13.4,"l":13.149,"n":1906,"o":13.22,"t":"2024-11-06T05:00:00Z","v":115810,"vw":13.266647},{"c":13.16,"h":13.62,"l":13.05,"n":1661,"o":13.3,"t":"2024-11-07T05:00:00Z","v":97024,"vw":13.216359},{"c":12.86,"h":13.0957,"l":12.67,"n":2292,"o":13,"t":"2024-11-08T05:00:00Z","v":164481,"vw":12.805641},{"c":12.82,"h":13.0799,"l":12.65,"n":1529,"o":12.8,"t":"2024-11-11T05:00:00Z","v":119493,"vw":12.845619},{"c":12.75,"h":12.8,"l":12.64,"n":2044,"o":12.71,"t":"2024-11-12T05:00:00Z","v":183942,"vw":12.691142},{"c":13.09,"h":13.1,"l":12.71,"n":2544,"o":12.76,"t":"2024-11-13T05:00:00Z","v":159483,"vw":12.956126},{"c":12.88,"h":13.2,"l":12.8501,"n":1267,"o":13,"t":"2024-11-14T05:00:00Z","v":90156,"vw":12.985817},{"c":12.67,"h":12.92,"l":12.65,"n":1503,"o":12.85,"t":"2024-11-15T05:00:00Z","v":110875,"vw":12.719071},{"c":12.77,"h":12.84,"l":12.62,"n":1140,"o":12.67,"t":"2024-11-18T05:00:00Z","v":75878,"vw":12.764484},{"c":12.65,"h":12.7999,"l":12.6399,"n":1010,"o":12.67,"t":"2024-11-19T05:00:00Z","v":75655,"vw":12.668791},{"c":12.25,"h":12.67,"l":12.175,"n":1472,"o":12.64,"t":"2024-11-20T05:00:00Z","v":111803,"vw":12.31046},{"c":11.84,"h":12.2,"l":11.76,"n":1563,"o":12.2,"t":"2024-11-21T05:00:00Z","v":157308,"vw":11.896364},{"c":11.76,"h":12,"l":11.73,"n":1232,"o":11.83,"t":"2024-11-22T05:00:00Z","v":105419,"vw":11.855937},{"c":11.52,"h":12.03,"l":11.5,"n":2127,"o":12.03,"t":"2024-11-25T05:00:00Z","v":137858,"vw":11.711067},{"c":11.05,"h":11.626,"l":10.92,"n":2363,"o":11.6,"t":"2024-11-26T05:00:00Z","v":202046,"vw":11.164415},{"c":11.02,"h":11.1395,"l":10.7817,"n":2546,"o":11.01,"t":"2024-11-27T05:00:00Z","v":237732,"vw":10.941169},{"c":11.22,"h":11.4216,"l":11.0396,"n":1162,"o":11.33,"t":"2024-11-29T05:00:00Z","v":95478,"vw":11.24094},{"c":10.9,"h":11.23,"l":10.82,"n":1650,"o":11.2,"t":"2024-12-02T05:00:00Z","v":120582,"vw":10.977588},{"c":11.29,"h":11.36,"l":11.09,"n":1550,"o":11.09,"t":"2024-12-03T05:00:00Z","v":148782,"vw":11.248538},{"c":11.01,"h":11.34,"l":10.82,"n":2058,"o":11.33,"t":"2024-12-04T05:00:00Z","v":180676,"vw":10.991811},{"c":10.67,"h":11.12,"l":10.57,"n":2177,"o":11.01,"t":"2024-12-05T05:00:00Z","v":163321,"vw":10.757756},{"c":10.36,"h":10.81,"l":10.31,"n":1777,"o":10.73,"t":"2024-12-06T05:00:00Z","v":112477,"vw":10.465308},{"c":10.35,"h":10.7,"l":10.26,"n":1510,"o":10.5,"t":"2024-12-09T05:00:00Z","v":88911,"vw":10.461053},{"c":10.23,"h":10.43,"l":10.15,"n":1450,"o":10.35,"t":"2024-12-10T05:00:00Z","v":108013,"vw":10.256566},{"c":9.74,"h":10.12,"l":9.65,"n":2887,"o":10.07,"t":"2024-12-11T05:00:00Z","v":200097,"vw":9.839173},{"c":9.32,"h":9.745,"l":9.26,"n":2018,"o":9.74,"t":"2024-12-12T05:00:00Z","v":151385,"vw":9.415698},{"c":9.14,"h":9.4,"l":9.07,"n":1368,"o":9.37,"t":"2024-12-13T05:00:00Z","v":91341,"vw":9.181263},{"c":8.63,"h":9.21,"l":8.585,"n":2354,"o":9.1,"t":"2024-12-16T05:00:00Z","v":189007,"vw":8.742384},{"c":9.31,"h":9.32,"l":8.69,"n":2556,"o":8.73,"t":"2024-12-17T05:00:00Z","v":266806,"vw":9.12937},{"c":9.32,"h":9.5839,"l":9.22,"n":1940,"o":9.31,"t":"2024-12-18T05:00:00Z","v":157394,"vw":9.405614},{"c":9.16,"h":9.4689,"l":9.1,"n":1241,"o":9.42,"t":"2024-12-19T05:00:00Z","v":81098,"vw":9.248285},{"c":9.4,"h":9.52,"l":9.01,"n":1548,"o":9.14,"t":"2024-12-20T05:00:00Z","v":124972,"vw":9.324674},{"c":10.07,"h":10.07,"l":9.33,"n":2426,"o":9.4,"t":"2024-12-23T05:00:00Z","v":155341,"vw":9.816747},{"c":10.21,"h":10.29,"l":9.93,"n":1380,"o":10.1,"t":"2024-12-24T05:00:00Z","v":82144,"vw":10.163387},{"c":10.06,"h":10.23,"l":9.89,"n":1600,"o":10.23,"t":"2024-12-26T05:00:00Z","v":69423,"vw":10.02199},{"c":10.03,"h":10.2,"l":9.9231,"n":1258,"o":10.13,"t":"2024-12-27T05:00:00Z","v":63900,"vw":10.039141},{"c":9.8,"h":10.14,"l":9.79,"n":1850,"o":9.96,"t":"2024-12-30T05:00:00Z","v":142044,"vw":9.918335},{"c":9.93,"h":10.05,"l":9.8,"n":1088,"o":9.8,"t":"2024-12-31T05:00:00Z","v":77339,"vw":9.95303},{"c":10.38,"h":10.45,"l":10.14,"n":1539,"o":10.14,"t":"2025-01-02T05:00:00Z","v":123215,"vw":10.302716},{"c":10.16,"h":10.49,"l":10.07,"n":1063,"o":10.49,"t":"2025-01-03T05:00:00Z","v":62692,"vw":10.194624},{"c":10.36,"h":10.54,"l":10.19,"n":1300,"o":10.19,"t":"2025-01-06T05:00:00Z","v":74441,"vw":10.367452},{"c":10.68,"h":10.79,"l":10.5,"n":1163,"o":10.5,"t":"2025-01-07T05:00:00Z","v":67671,"vw":10.648961},{"c":10.52,"h":10.64,"l":10.4,"n":998,"o":10.6,"t":"2025-01-08T05:00:00Z","v":54219,"vw":10.527934},{"c":11.06,"h":11.23,"l":10.8123,"n":1651,"o":10.86,"t":"2025-01-10T05:00:00Z","v":104194,"vw":10.967269},{"c":11.34,"h":11.44,"l":11.02,"n":1857,"o":11.1,"t":"2025-01-13T05:00:00Z","v":114007,"vw":11.261},{"c":11.85,"h":11.9889,"l":11.34,"n":2338,"o":11.4,"t":"2025-01-14T05:00:00Z","v":166413,"vw":11.725696},{"c":11.65,"h":12,"l":11.34,"n":2364,"o":12,"t":"2025-01-15T05:00:00Z","v":135821,"vw":11.642224},{"c":11.16,"h":11.69,"l":11.13,"n":1260,"o":11.53,"t":"2025-01-16T05:00:00Z","v":66347,"vw":11.400898},{"c":11.11,"h":11.2999,"l":10.97,"n":1330,"o":11.16,"t":"2025-01-17T05:00:00Z","v":80965,"vw":11.114013},{"c":11.24,"h":11.48,"l":11.11,"n":1269,"o":11.41,"t":"2025-01-21T05:00:00Z","v":89908,"vw":11.281613},{"c":11.16,"h":11.37,"l":11.05,"n":1045,"o":11.24,"t":"2025-01-22T05:00:00Z","v":59036,"vw":11.196183},{"c":10.98,"h":11.22,"l":10.9,"n":1181,"o":11.15,"t":"2025-01-23T05:00:00Z","v":60210,"vw":11.038305},{"c":11.21,"h":11.24,"l":10.8,"n":1168,"o":10.95,"t":"2025-01-24T05:00:00Z","v":61690,"vw":11.02128},{"c":10.65,"h":11.27,"l":10.62,"n":1489,"o":10.99,"t":"2025-01-27T05:00:00Z","v":120367,"vw":10.904837},{"c":10.6,"h":10.8361,"l":10.5,"n":1169,"o":10.68,"t":"2025-01-28T05:00:00Z","v":57937,"vw":10.621277},{"c":10.76,"h":10.805,"l":10.52,"n":820,"o":10.6,"t":"2025-01-29T05:00:00Z","v":44618,"vw":10.698461},{"c":11.18,"h":11.21,"l":10.82,"n":1083,"o":10.82,"t":"2025-01-30T05:00:00Z","v":57127,"vw":11.059539},{"c":10.79,"h":11.1,"l":10.74,"n":1186,"o":11.03,"t":"2025-01-31T05:00:00Z","v":59504,"vw":10.89712},{"c":10.8,"h":10.95,"l":10.63,"n":952,"o":10.63,"t":"2025-02-03T05:00:00Z","v":59061,"vw":10.796616},{"c":11.35,"h":11.36,"l":10.75,"n":1192,"o":10.75,"t":"2025-02-04T05:00:00Z","v":97567,"vw":11.18293},{"c":10.83,"h":11.2736,"l":10.81,"n":962,"o":11.25,"t":"2025-02-05T05:00:00Z","v":71417,"vw":11.08946},{"c":10.8,"h":11.2,"l":10.67,"n":1070,"o":11.12,"t":"2025-02-06T05:00:00Z","v":76400,"vw":10.891876},{"c":10.72,"h":11.07,"l":10.56,"n":769,"o":10.86,"t":"2025-02-07T05:00:00Z","v":45024,"vw":10.756351},{"c":10.84,"h":10.91,"l":10.65,"n":835,"o":10.65,"t":"2025-02-10T05:00:00Z","v":65816,"vw":10.790574},{"c":10.7,"h":10.99,"l":10.5501,"n":850,"o":10.9,"t":"2025-02-11T05:00:00Z","v":50854,"vw":10.733011},{"c":10.77,"h":10.915,"l":10.66,"n":810,"o":10.67,"t":"2025-02-12T05:00:00Z","v":55876,"vw":10.792341},{"c":10.48,"h":10.845,"l":10.45,"n":1066,"o":10.77,"t":"2025-02-13T05:00:00Z","v":70867,"vw":10.618703},{"c":9.96,"h":10.7,"l":9.94,"n":1841,"o":10.7,"t":"2025-02-14T05:00:00Z","v":160169,"vw":10.123406},{"c":10.08,"h":10.201,"l":9.97,"n":1326,"o":10,"t":"2025-02-18T05:00:00Z","v":73730,"vw":10.078717},{"c":9.83,"h":10.15,"l":9.74,"n":1342,"o":10.06,"t":"2025-02-19T05:00:00Z","v":106344,"vw":9.889872},{"c":10.13,"h":10.16,"l":9.71,"n":1325,"o":9.8,"t":"2025-02-20T05:00:00Z","v":78196,"vw":10.011977},{"c":9.96,"h":10.2,"l":9.9466,"n":1055,"o":10.14,"t":"2025-02-21T05:00:00Z","v":49454,"vw":10.03022},{"c":9.85,"h":9.94,"l":9.75,"n":969,"o":9.94,"t":"2025-02-24T05:00:00Z","v":47515,"vw":9.850953},{"c":9.5,"h":10.03,"l":9.5,"n":1498,"o":9.85,"t":"2025-02-25T05:00:00Z","v":125509,"vw":9.650825},{"c":9.61,"h":9.84,"l":9.49,"n":914,"o":9.61,"t":"2025-02-26T05:00:00Z","v":45135,"vw":9.645982},{"c":9.25,"h":9.93,"l":9.1908,"n":1160,"o":9.6,"t":"2025-02-27T05:00:00Z","v":100061,"vw":9.359446},{"c":8.91,"h":9.35,"l":8.8,"n":2060,"o":9.3,"t":"2025-02-28T05:00:00Z","v":182132,"vw":9.02369},{"c":8.81,"h":9.36,"l":8.75,"n":1712,"o":9.04,"t":"2025-03-03T05:00:00Z","v":123644,"vw":8.923737},{"c":8.67,"h":8.98,"l":8.59,"n":1494,"o":8.79,"t":"2025-03-04T05:00:00Z","v":121710,"vw":8.726003},{"c":8.69,"h":8.85,"l":8.47,"n":1703,"o":8.77,"t":"2025-03-05T05:00:00Z","v":141639,"vw":8.698722},{"c":9.1,"h":9.2,"l":8.771,"n":1212,"o":8.9,"t":"2025-03-06T05:00:00Z","v":77057,"vw":8.996248},{"c":9.05,"h":9.3581,"l":8.99,"n":1316,"o":9.07,"t":"2025-03-07T05:00:00Z","v":141517,"vw":9.117865},{"c":8.86,"h":9.24,"l":8.69,"n":1531,"o":9.05,"t":"2025-03-10T04:00:00Z","v":97347,"vw":8.917518},{"c":8.8,"h":9.09,"l":8.5801,"n":1153,"o":8.89,"t":"2025-03-11T04:00:00Z","v":93711,"vw":8.757161},{"c":8.87,"h":9.08,"l":8.82,"n":738,"o":8.91,"t":"2025-03-12T04:00:00Z","v":55853,"vw":8.917222},{"c":9.04,"h":9.2299,"l":8.9,"n":1252,"o":8.91,"t":"2025-03-13T04:00:00Z","v":73937,"vw":9.099795},{"c":9.11,"h":9.21,"l":8.938,"n":878,"o":9.21,"t":"2025-03-14T04:00:00Z","v":55383,"vw":9.044985},{"c":9.54,"h":9.72,"l":9.21,"n":1404,"o":9.21,"t":"2025-03-17T04:00:00Z","v":106241,"vw":9.515822},{"c":9.42,"h":9.67,"l":9.31,"n":974,"o":9.47,"t":"2025-03-18T04:00:00Z","v":64890,"vw":9.476889},{"c":9.85,"h":9.91,"l":9.49,"n":1094,"o":9.49,"t":"2025-03-19T04:00:00Z","v":83956,"vw":9.75526},{"c":9.75,"h":9.89,"l":9.4939,"n":652,"o":9.69,"t":"2025-03-20T04:00:00Z","v":41766,"vw":9.705822},{"c":9.39,"h":9.64,"l":9.258,"n":761,"o":9.64,"t":"2025-03-21T04:00:00Z","v":43304,"vw":9.429131},{"c":9.53,"h":9.65,"l":9.3922,"n":920,"o":9.4,"t":"2025-03-24T04:00:00Z","v":65301,"vw":9.506893},{"c":9.74,"h":9.935,"l":9.62,"n":939,"o":9.64,"t":"2025-03-25T04:00:00Z","v":61935,"vw":9.74236},{"c":9.91,"h":10.1999,"l":9.8,"n":1065,"o":9.98,"t":"2025-03-26T04:00:00Z","v":67417,"vw":9.966414},{"c":9.62,"h":9.96,"l":9.45,"n":982,"o":9.8,"t":"2025-03-27T04:00:00Z","v":92041,"vw":9.691799},{"c":9.16,"h":9.53,"l":9.1393,"n":940,"o":9.51,"t":"2025-03-28T04:00:00Z","v":65373,"vw":9.267581},{"c":9.08,"h":9.17,"l":8.85,"n":800,"o":9.11,"t":"2025-03-31T04:00:00Z","v":54408,"vw":9.06235},{"c":9.2,"h":9.2494,"l":9.03,"n":666,"o":9.13,"t":"2025-04-01T04:00:00Z","v":32920,"vw":9.141947},{"c":9.13,"h":9.2,"l":8.8,"n":1159,"o":9.17,"t":"2025-04-02T04:00:00Z","v":62882,"vw":8.989076},{"c":8.69,"h":8.9651,"l":8.62,"n":1169,"o":8.85,"t":"2025-04-03T04:00:00Z","v":80907,"vw":8.756918},{"c":8.1,"h":8.38,"l":7.8028,"n":1903,"o":8.37,"t":"2025-04-04T04:00:00Z","v":150661,"vw":8.02396},{"c":8.22,"h":8.32,"l":7.65,"n":1806,"o":7.81,"t":"2025-04-07T04:00:00Z","v":118611,"vw":8.0439},{"c":7.86,"h":8.74,"l":7.85,"n":1813,"o":8.55,"t":"2025-04-08T04:00:00Z","v":129440,"vw":8.170068},{"c":8.36,"h":8.5,"l":7.65,"n":1184,"o":7.77,"t":"2025-04-09T04:00:00Z","v":80254,"vw":8.058919},{"c":8.01,"h":8.295,"l":7.9579,"n":960,"o":8.28,"t":"2025-04-10T04:00:00Z","v":60120,"vw":8.103262},{"c":8.72,"h":8.758,"l":8.305,"n":881,"o":8.39,"t":"2025-04-11T04:00:00Z","v":72614,"vw":8.554577},{"c":8.94,"h":9.22,"l":8.82,"n":1060,"o":9.1,"t":"2025-04-14T04:00:00Z","v":81963,"vw":8.981932},{"c":8.72,"h":9.01,"l":8.72,"n":917,"o":8.94,"t":"2025-04-15T04:00:00Z","v":59079,"vw":8.861153},{"c":8.78,"h":9,"l":8.666,"n":751,"o":8.75,"t":"2025-04-16T04:00:00Z","v":54277,"vw":8.773646},{"c":9.07,"h":9.22,"l":8.71,"n":869,"o":8.79,"t":"2025-04-17T04:00:00Z","v":56979,"vw":8.953703},{"c":8.7,"h":8.98,"l":8.66,"n":1051,"o":8.96,"t":"2025-04-21T04:00:00Z","v":85809,"vw":8.753233},{"c":8.87,"h":8.94,"l":8.65,"n":838,"o":8.7,"t":"2025-04-22T04:00:00Z","v":92350,"vw":8.847567},{"c":8.75,"h":9.2399,"l":8.7,"n":4361,"o":9.11,"t":"2025-04-23T04:00:00Z","v":620599,"vw":8.953294},{"c":8.8,"h":8.88,"l":8.5347,"n":2872,"o":8.76,"t":"2025-04-24T04:00:00Z","v":200194,"vw":8.734328},{"c":9.14,"h":9.23,"l":8.6203,"n":2961,"o":8.79,"t":"2025-04-25T04:00:00Z","v":244538,"vw":9.033235},{"c":9.17,"h":9.35,"l":9.06,"n":2683,"o":9.29,"t":"2025-04-28T04:00:00Z","v":175978,"vw":9.182497},{"c":9.3,"h":9.354,"l":9.15,"n":1293,"o":9.17,"t":"2025-04-29T04:00:00Z","v":74663,"vw":9.272931},{"c":9.51,"h":9.71,"l":9.31,"n":2398,"o":9.33,"t":"2025-04-30T04:00:00Z","v":157322,"vw":9.554226},{"c":9.43,"h":9.6656,"l":9.28,"n":1289,"o":9.53,"t":"2025-05-01T04:00:00Z","v":72083,"vw":9.427479},{"c":9.74,"h":9.85,"l":9.49,"n":1947,"o":9.85,"t":"2025-05-02T04:00:00Z","v":163872,"vw":9.669716},{"c":9.56,"h":9.9176,"l":9.56,"n":2248,"o":9.77,"t":"2025-05-05T04:00:00Z","v":132816,"vw":9.706218},{"c":9.37,"h":9.75,"l":9.25,"n":1752,"o":9.6,"t":"2025-05-06T04:00:00Z","v":138444,"vw":9.486011},{"c":9.28,"h":9.45,"l":9.28,"n":1419,"o":9.29,"t":"2025-05-07T04:00:00Z","v":111195,"vw":9.361063},{"c":9.19,"h":9.25,"l":8.96,"n":1370,"o":9.25,"t":"2025-05-08T04:00:00Z","v":110955,"vw":9.116401},{"c":8.93,"h":9.23,"l":8.91,"n":1379,"o":9.23,"t":"2025-05-09T04:00:00Z","v":85086,"vw":9.011536},{"c":9.27,"h":9.38,"l":9.14,"n":1893,"o":9.31,"t":"2025-05-12T04:00:00Z","v":159992,"vw":9.23822},{"c":9.33,"h":9.4699,"l":9.0885,"n":2137,"o":9.22,"t":"2025-05-13T04:00:00Z","v":195648,"vw":9.294292},{"c":9.4,"h":9.5799,"l":9.36,"n":1529,"o":9.37,"t":"2025-05-14T04:00:00Z","v":112121,"vw":9.451708},{"c":9.43,"h":9.54,"l":9.2,"n":1471,"o":9.3,"t":"2025-05-15T04:00:00Z","v":102274,"vw":9.410652},{"c":9.51,"h":9.7,"l":9.3201,"n":2489,"o":9.47,"t":"2025-05-16T04:00:00Z","v":157499,"vw":9.547156},{"c":9.52,"h":9.6,"l":9.35,"n":1359,"o":9.41,"t":"2025-05-19T04:00:00Z","v":88205,"vw":9.463542},{"c":9.26,"h":9.61,"l":9.23,"n":1754,"o":9.61,"t":"2025-05-20T04:00:00Z","v":126425,"vw":9.333479},{"c":8.94,"h":9.43,"l":8.925,"n":2505,"o":9.25,"t":"2025-05-21T04:00:00Z","v":246910,"vw":9.105246},{"c":8.71,"h":9.0899,"l":8.685,"n":1590,"o":9.05,"t":"2025-05-22T04:00:00Z","v":115216,"vw":8.818928},{"c":8.85,"h":8.91,"l":8.65,"n":1027,"o":8.71,"t":"2025-05-23T04:00:00Z","v":104354,"vw":8.754572},{"c":9.02,"h":9.1463,"l":8.8525,"n":1361,"o":9.03,"t":"2025-05-27T04:00:00Z","v":147954,"vw":8.982501},{"c":8.91,"h":9.17,"l":8.9,"n":1182,"o":9.17,"t":"2025-05-28T04:00:00Z","v":89474,"vw":8.980555},{"c":9.18,"h":9.34,"l":8.91,"n":1988,"o":8.91,"t":"2025-05-29T04:00:00Z","v":131359,"vw":9.182614},{"c":8.83,"h":9.4,"l":8.81,"n":1917,"o":9.4,"t":"2025-05-30T04:00:00Z","v":211338,"vw":8.947809},{"c":8.78,"h":9.105,"l":8.73,"n":2244,"o":9.04,"t":"2025-06-02T04:00:00Z","v":184674,"vw":8.816524},{"c":9.4,"h":9.47,"l":8.65,"n":2004,"o":8.77,"t":"2025-06-03T04:00:00Z","v":169912,"vw":9.180658},{"c":9.15,"h":9.37,"l":9.05,"n":2251,"o":9.37,"t":"2025-06-04T04:00:00Z","v":176090,"vw":9.160427},{"c":9.42,"h":9.47,"l":9.24,"n":1544,"o":9.24,"t":"2025-06-05T04:00:00Z","v":94847,"vw":9.380337},{"c":9.56,"h":9.68,"l":9.36,"n":1969,"o":9.42,"t":"2025-06-06T04:00:00Z","v":111072,"vw":9.529624},{"c":9.74,"h":9.78,"l":9.5114,"n":2197,"o":9.65,"t":"2025-06-09T04:00:00Z","v":101472,"vw":9.659767},{"c":9.85,"h":10,"l":9.4501,"n":1061,"o":10,"t":"2025-06-10T04:00:00Z","v":93021,"vw":9.715687},{"c":9.59,"h":9.95,"l":9.5,"n":1278,"o":9.85,"t":"2025-06-11T04:00:00Z","v":125671,"vw":9.679608},{"c":9.58,"h":9.63,"l":9.45,"n":729,"o":9.47,"t":"2025-06-12T04:00:00Z","v":114567,"vw":9.543268},{"c":9.55,"h":9.6286,"l":9.4201,"n":1099,"o":9.58,"t":"2025-06-13T04:00:00Z","v":98880,"vw":9.511244},{"c":9.44,"h":9.67,"l":9.355,"n":1219,"o":9.52,"t":"2025-06-16T04:00:00Z","v":80025,"vw":9.470259},{"c":9.71,"h":9.73,"l":9.4,"n":1290,"o":9.6,"t":"2025-06-17T04:00:00Z","v":110200,"vw":9.616694},{"c":9.45,"h":9.75,"l":9.38,"n":1399,"o":9.73,"t":"2025-06-18T04:00:00Z","v":106253,"vw":9.497097},{"c":9.49,"h":9.6451,"l":9.4653,"n":979,"o":9.51,"t":"2025-06-20T04:00:00Z","v":56227,"vw":9.531021},{"c":9.37,"h":9.62,"l":9.36,"n":759,"o":9.44,"t":"2025-06-23T04:00:00Z","v":65574,"vw":9.51653},{"c":9.32,"h":9.3989,"l":9.31,"n":717,"o":9.31,"t":"2025-06-24T04:00:00Z","v":157329,"vw":9.31977},{"c":9.25,"h":9.36,"l":9.15,"n":693,"o":9.3,"t":"2025-06-25T04:00:00Z","v":78184,"vw":9.271615},{"c":9.25,"h":9.35,"l":9.17,"n":502,"o":9.25,"t":"2025-06-26T04:00:00Z","v":30692,"vw":9.277527},{"c":9.21,"h":9.35,"l":9.16,"n":882,"o":9.35,"t":"2025-06-27T04:00:00Z","v":34347,"vw":9.246426},{"c":9.02,"h":9.2475,"l":9,"n":890,"o":9.2,"t":"2025-06-30T04:00:00Z","v":58482,"vw":9.077231},{"c":9.03,"h":9.21,"l":9,"n":1015,"o":9.06,"t":"2025-07-01T04:00:00Z","v":68333,"vw":9.084756},{"c":9.43,"h":9.45,"l":9.11,"n":746,"o":9.11,"t":"2025-07-02T04:00:00Z","v":64803,"vw":9.33951},{"c":9.61,"h":9.7,"l":9.43,"n":959,"o":9.43,"t":"2025-07-03T04:00:00Z","v":114326,"vw":9.577147},{"c":9.79,"h":10.02,"l":9.53,"n":1599,"o":9.59,"t":"2025-07-07T04:00:00Z","v":164067,"vw":9.836411},{"c":9.54,"h":9.8,"l":9.51,"n":1128,"o":9.79,"t":"2025-07-08T04:00:00Z","v":91976,"vw":9.604643},{"c":9.26,"h":9.52,"l":9.15,"n":1000,"o":9.5,"t":"2025-07-09T04:00:00Z","v":78455,"vw":9.287358},{"c":9.53,"h":9.6,"l":9.26,"n":987,"o":9.35,"t":"2025-07-10T04:00:00Z","v":84781,"vw":9.496195},{"c":9.63,"h":9.68,"l":9.5,"n":920,"o":9.5,"t":"2025-07-11T04:00:00Z","v":132009,"vw":9.580657},{"c":9.42,"h":9.6,"l":9.4,"n":846,"o":9.51,"t":"2025-07-14T04:00:00Z","v":76771,"vw":9.469896},{"c":9.21,"h":9.4916,"l":9.21,"n":791,"o":9.41,"t":"2025-07-15T04:00:00Z","v":66552,"vw":9.309356},{"c":9.25,"h":9.33,"l":9.24,"n":940,"o":9.32,"t":"2025-07-16T04:00:00Z","v":58250,"vw":9.277468},{"c":9.37,"h":9.4,"l":9.2,"n":1094,"o":9.23,"t":"2025-07-17T04:00:00Z","v":42345,"vw":9.310478},{"c":9.2,"h":9.49,"l":9.18,"n":2051,"o":9.49,"t":"2025-07-18T04:00:00Z","v":179031,"vw":9.237148},{"c":9.1,"h":9.22,"l":9.06,"n":1791,"o":9.16,"t":"2025-07-21T04:00:00Z","v":120164,"vw":9.13241},{"c":9.15,"h":9.22,"l":9.08,"n":1234,"o":9.08,"t":"2025-07-22T04:00:00Z","v":85279,"vw":9.152778},{"c":9.29,"h":9.35,"l":9.175,"n":1340,"o":9.21,"t":"2025-07-23T04:00:00Z","v":126951,"vw":9.265099},{"c":9.33,"h":9.37,"l":9.24,"n":2806,"o":9.32,"t":"2025-07-24T04:00:00Z","v":103968,"vw":9.306906},{"c":9.34,"h":9.36,"l":9.18,"n":1738,"o":9.27,"t":"2025-07-25T04:00:00Z","v":73553,"vw":9.285419},{"c":9.31,"h":9.46,"l":9.22,"n":1300,"o":9.38,"t":"2025-07-28T04:00:00Z","v":83648,"vw":9.309095},{"c":9.21,"h":9.34,"l":9.155,"n":890,"o":9.34,"t":"2025-07-29T04:00:00Z","v":55784,"vw":9.211626},{"c":9,"h":9.25,"l":8.9609,"n":1199,"o":9.17,"t":"2025-07-30T04:00:00Z","v":105718,"vw":9.097952},{"c":8.81,"h":9.02,"l":8.81,"n":818,"o":8.85,"t":"2025-07-31T04:00:00Z","v":64503,"vw":8.8857},{"c":8.98,"h":9.02,"l":8.82,"n":923,"o":8.95,"t":"2025-08-01T04:00:00Z","v":59648,"vw":8.93996},{"c":9.18,"h":9.28,"l":8.91,"n":1207,"o":8.91,"t":"2025-08-04T04:00:00Z","v":108137,"vw":9.155642},{"c":9.45,"h":9.55,"l":9.2,"n":1246,"o":9.21,"t":"2025-08-05T04:00:00Z","v":142948,"vw":9.422799},{"c":9.49,"h":9.6,"l":9.4304,"n":1398,"o":9.55,"t":"2025-08-06T04:00:00Z","v":107984,"vw":9.504461},{"c":9.4,"h":9.53,"l":9.3716,"n":1081,"o":9.48,"t":"2025-08-07T04:00:00Z","v":110598,"vw":9.454435},{"c":9.07,"h":9.5,"l":9.07,"n":1044,"o":9.4,"t":"2025-08-08T04:00:00Z","v":97500,"vw":9.243295},{"c":8.76,"h":9.07,"l":8.7066,"n":1423,"o":9,"t":"2025-08-11T04:00:00Z","v":88328,"vw":8.828879},{"c":8.83,"h":8.97,"l":8.76,"n":1503,"o":8.79,"t":"2025-08-12T04:00:00Z","v":114461,"vw":8.84086},{"c":8.78,"h":9.01,"l":8.73,"n":1800,"o":8.78,"t":"2025-08-13T04:00:00Z","v":180884,"vw":8.855496},{"c":8.29,"h":8.77,"l":8.25,"n":2773,"o":8.77,"t":"2025-08-14T04:00:00Z","v":233374,"vw":8.49281},{"c":8.46,"h":8.57,"l":8.35,"n":2021,"o":8.35,"t":"2025-08-15T04:00:00Z","v":207182,"vw":8.475783},{"c":8.66,"h":8.705,"l":8.36,"n":2058,"o":8.45,"t":"2025-08-18T04:00:00Z","v":198652,"vw":8.603531},{"c":8.31,"h":8.805,"l":8.3,"n":2932,"o":8.79,"t":"2025-08-19T04:00:00Z","v":311208,"vw":8.434192},{"c":8.04,"h":8.74,"l":7.9,"n":13100,"o":8.41,"t":"2025-08-20T04:00:00Z","v":1566234,"vw":8.137316},{"c":8.3,"h":8.7,"l":7.78,"n":65154,"o":8.36,"t":"2025-08-21T04:00:00Z","v":19766634,"vw":8.183098},{"c":8.43,"h":8.905,"l":8.43,"n":28165,"o":8.64,"t":"2025-08-22T04:00:00Z","v":5482655,"vw":8.632964},{"c":8.65,"h":8.665,"l":8.42,"n":37184,"o":8.5,"t":"2025-08-25T04:00:00Z","v":7405920,"vw":8.556743},{"c":8.54,"h":8.73,"l":8.44,"n":26146,"o":8.49,"t":"2025-08-26T04:00:00Z","v":4407154,"vw":8.615991},{"c":7.91,"h":8.45,"l":7.86,"n":39994,"o":8.37,"t":"2025-08-27T04:00:00Z","v":9623456,"vw":8.062766},{"c":8.35,"h":8.48,"l":7.99,"n":45767,"o":8.2,"t":"2025-08-28T04:00:00Z","v":10379179,"vw":8.261754},{"c":8.61,"h":8.78,"l":8.34,"n":40950,"o":8.64,"t":"2025-08-29T04:00:00Z","v":8343599,"vw":8.573308},{"c":8.58,"h":8.645,"l":8.42,"n":17423,"o":8.49,"t":"2025-09-02T04:00:00Z","v":2056177,"vw":8.528139},{"c":8.86,"h":8.91,"l":8.705,"n":21084,"o":8.75,"t":"2025-09-03T04:00:00Z","v":3016156,"vw":8.805846},{"c":9.04,"h":9.205,"l":9.04,"n":19744,"o":9.14,"t":"2025-09-04T04:00:00Z","v":3634954,"vw":9.112043},{"c":9.11,"h":9.12,"l":8.91,"n":15326,"o":9,"t":"2025-09-05T04:00:00Z","v":2551058,"vw":9.015413},{"c":9.5,"h":9.55,"l":9.34,"n":16831,"o":9.43,"t":"2025-09-08T04:00:00Z","v":2734803,"vw":9.458587},{"c":9.87,"h":9.92,"l":9.67,"n":15623,"o":9.74,"t":"2025-09-09T04:00:00Z","v":3483049,"vw":9.839225},{"c":9.48,"h":9.76,"l":9.4,"n":11900,"o":9.67,"t":"2025-09-10T04:00:00Z","v":1869239,"vw":9.559705},{"c":9.38,"h":9.51,"l":9.31,"n":14801,"o":9.34,"t":"2025-09-11T04:00:00Z","v":2046072,"vw":9.394338},{"c":9.66,"h":9.8,"l":9.6,"n":20363,"o":9.69,"t":"2025-09-12T04:00:00Z","v":3471967,"vw":9.670336},{"c":9.67,"h":9.97,"l":9.66,"n":19903,"o":9.72,"t":"2025-09-15T04:00:00Z","v":3824177,"vw":9.763012},{"c":9.41,"h":9.695,"l":9.345,"n":12798,"o":9.67,"t":"2025-09-16T04:00:00Z","v":2257734,"vw":9.475391},{"c":9.45,"h":9.5,"l":9.34,"n":12027,"o":9.39,"t":"2025-09-17T04:00:00Z","v":1919571,"vw":9.417534},{"c":9.51,"h":9.63,"l":9.475,"n":12622,"o":9.59,"t":"2025-09-18T04:00:00Z","v":2289313,"vw":9.553032},{"c":9.2,"h":9.33,"l":9.125,"n":15155,"o":9.33,"t":"2025-09-19T04:00:00Z","v":3201514,"vw":9.213437},{"c":9.27,"h":9.34,"l":9.09,"n":13068,"o":9.14,"t":"2025-09-22T04:00:00Z","v":2147592,"vw":9.214415},{"c":10.2,"h":10.23,"l":9.34,"n":32270,"o":9.35,"t":"2025-09-23T04:00:00Z","v":6990484,"vw":9.980953},{"c":10.05,"h":10.37,"l":10.03,"n":17003,"o":10.04,"t":"2025-09-24T04:00:00Z","v":2916170,"vw":10.168882},{"c":9.64,"h":9.89,"l":9.5847,"n":16285,"o":9.84,"t":"2025-09-25T04:00:00Z","v":2393207,"vw":9.693632},{"c":9.93,"h":10.1,"l":9.87,"n":10031,"o":9.99,"t":"2025-09-26T04:00:00Z","v":1445664,"vw":9.949082},{"c":9.6,"h":9.88,"l":9.515,"n":12744,"o":9.88,"t":"2025-09-29T04:00:00Z","v":2125602,"vw":9.611166},{"c":9.39,"h":9.475,"l":9.33,"n":11805,"o":9.42,"t":"2025-09-30T04:00:00Z","v":1859771,"vw":9.397715},{"c":9.34,"h":9.46,"l":9.28,"n":7286,"o":9.34,"t":"2025-10-01T04:00:00Z","v":1149080,"vw":9.378532},{"c":9.15,"h":9.36,"l":9.04,"n":10913,"o":9.35,"t":"2025-10-02T04:00:00Z","v":2069750,"vw":9.148747},{"c":9.4,"h":9.42,"l":9.14,"n":10759,"o":9.18,"t":"2025-10-03T04:00:00Z","v":1909466,"vw":9.312798},{"c":9.42,"h":9.44,"l":9.3,"n":8996,"o":9.35,"t":"2025-10-06T04:00:00Z","v":1423369,"vw":9.385625},{"c":9.11,"h":9.29,"l":9.0493,"n":13324,"o":9.29,"t":"2025-10-07T04:00:00Z","v":2292755,"vw":9.141092},{"c":9.01,"h":9.105,"l":8.875,"n":10948,"o":9.07,"t":"2025-10-08T04:00:00Z","v":1960012,"vw":8.965318},{"c":9.08,"h":9.2,"l":9,"n":10902,"o":9.01,"t":"2025-10-09T04:00:00Z","v":1701371,"vw":9.103417},{"c":9.2,"h":9.39,"l":8.9801,"n":20934,"o":9.08,"t":"2025-10-10T04:00:00Z","v":3478622,"vw":9.183676},{"c":9.48,"h":9.91,"l":9.43,"n":19924,"o":9.43,"t":"2025-10-13T04:00:00Z","v":3155466,"vw":9.660956},{"c":9.25,"h":9.31,"l":8.95,"n":15490,"o":9.1,"t":"2025-10-14T04:00:00Z","v":2913058,"vw":9.146876},{"c":9.43,"h":9.48,"l":9.28,"n":10956,"o":9.28,"t":"2025-10-15T04:00:00Z","v":1573327,"vw":9.425566},{"c":9.63,"h":9.8,"l":9.48,"n":14762,"o":9.49,"t":"2025-10-16T04:00:00Z","v":1991951,"vw":9.653912},{"c":9.63,"h":9.65,"l":9.41,"n":7961,"o":9.5,"t":"2025-10-17T04:00:00Z","v":1035468,"vw":9.552109},{"c":9.69,"h":9.76,"l":9.563,"n":8623,"o":9.61,"t":"2025-10-20T04:00:00Z","v":1211211,"vw":9.654161},{"c":9.32,"h":9.62,"l":9.28,"n":10221,"o":9.62,"t":"2025-10-21T04:00:00Z","v":1805757,"vw":9.365575},{"c":9.5,"h":9.51,"l":9.19,"n":15163,"o":9.23,"t":"2025-10-22T04:00:00Z","v":1885409,"vw":9.391386},{"c":9.64,"h":9.715,"l":9.49,"n":16326,"o":9.62,"t":"2025-10-23T04:00:00Z","v":2481804,"vw":9.622189},{"c":9.33,"h":9.62,"l":9.32,"n":12897,"o":9.6,"t":"2025-10-24T04:00:00Z","v":2027767,"vw":9.433966},{"c":9.17,"h":9.32,"l":9.13,"n":11867,"o":9.24,"t":"2025-10-27T04:00:00Z","v":2360435,"vw":9.183303},{"c":9.11,"h":9.19,"l":9.035,"n":14352,"o":9.11,"t":"2025-10-28T04:00:00Z","v":2789811,"vw":9.097977},{"c":9.39,"h":9.48,"l":9.2,"n":17786,"o":9.24,"t":"2025-10-29T04:00:00Z","v":2799720,"vw":9.367619},{"c":9.39,"h":9.48,"l":9.28,"n":14724,"o":9.33,"t":"2025-10-30T04:00:00Z","v":1693402,"vw":9.398614},{"c":9.7,"h":9.72,"l":9.32,"n":18369,"o":9.42,"t":"2025-10-31T04:00:00Z","v":2586369,"vw":9.565428},{"c":9.38,"h":9.55,"l":9.32,"n":10880,"o":9.53,"t":"2025-11-03T05:00:00Z","v":1640224,"vw":9.395775},{"c":9.09,"h":9.24,"l":9.08,"n":11606,"o":9.2,"t":"2025-11-04T05:00:00Z","v":2085671,"vw":9.136777},{"c":9.1,"h":9.23,"l":9.05,"n":11262,"o":9.16,"t":"2025-11-05T05:00:00Z","v":2106966,"vw":9.098182},{"c":9.25,"h":9.31,"l":9.14,"n":10257,"o":9.16,"t":"2025-11-06T05:00:00Z","v":1354561,"vw":9.24076},{"c":9.49,"h":9.49,"l":9.265,"n":12458,"o":9.32,"t":"2025-11-07T05:00:00Z","v":2017738,"vw":9.416909},{"c":9.7,"h":9.735,"l":9.45,"n":15108,"o":9.48,"t":"2025-11-10T05:00:00Z","v":2574670,"vw":9.663866},{"c":9.59,"h":9.77,"l":9.59,"n":9151,"o":9.72,"t":"2025-11-11T05:00:00Z","v":1531156,"vw":9.663503},{"c":9.64,"h":9.64,"l":9.5,"n":10959,"o":9.58,"t":"2025-11-12T05:00:00Z","v":1521793,"vw":9.580033},{"c":9.96,"h":10.26,"l":9.7,"n":22946,"o":9.7,"t":"2025-11-13T05:00:00Z","v":4459953,"vw":10.031358},{"c":9.81,"h":9.81,"l":9.52,"n":16268,"o":9.63,"t":"2025-11-14T05:00:00Z","v":2716986,"vw":9.70913},{"c":9.75,"h":10.045,"l":9.7135,"n":13135,"o":9.82,"t":"2025-11-17T05:00:00Z","v":1927735,"vw":9.85054},{"c":9.92,"h":9.94,"l":9.56,"n":16568,"o":9.6,"t":"2025-11-18T05:00:00Z","v":3654930,"vw":9.781551},{"c":10.2,"h":10.3401,"l":9.955,"n":23195,"o":9.98,"t":"2025-11-19T05:00:00Z","v":4386319,"vw":10.181722},{"c":10.04,"h":10.49,"l":10.04,"n":19316,"o":10.3,"t":"2025-11-20T05:00:00Z","v":3319231,"vw":10.247594},{"c":10.05,"h":10.16,"l":9.835,"n":16728,"o":9.96,"t":"2025-11-21T05:00:00Z","v":3039564,"vw":10.033948},{"c":10.15,"h":10.15,"l":9.87,"n":14654,"o":10.15,"t":"2025-11-24T05:00:00Z","v":2746843,"vw":10.049859},{"c":10.15,"h":10.28,"l":9.97,"n":12469,"o":10.02,"t":"2025-11-25T05:00:00Z","v":2240929,"vw":10.13261},{"c":10.13,"h":10.47,"l":10.13,"n":23419,"o":10.16,"t":"2025-11-26T05:00:00Z","v":3504435,"vw":10.23368},{"c":10.94,"h":11.055,"l":10.55,"n":26786,"o":10.55,"t":"2025-11-28T05:00:00Z","v":4128601,"vw":10.941241},{"c":10.64,"h":11.0099,"l":10.61,"n":16695,"o":10.97,"t":"2025-12-01T05:00:00Z","v":2606217,"vw":10.773473},{"c":10.82,"h":10.83,"l":10.56,"n":11118,"o":10.7,"t":"2025-12-02T05:00:00Z","v":1442973,"vw":10.732901},{"c":11.07,"h":11.32,"l":11.05,"n":14414,"o":11.19,"t":"2025-12-03T05:00:00Z","v":1817264,"vw":11.165805},{"c":10.93,"h":11.1088,"l":10.835,"n":9570,"o":11.07,"t":"2025-12-04T05:00:00Z","v":1168214,"vw":10.942374},{"c":10.81,"h":10.91,"l":10.7715,"n":9748,"o":10.86,"t":"2025-12-05T05:00:00Z","v":1338674,"vw":10.843671},{"c":10.77,"h":10.99,"l":10.765,"n":12406,"o":10.86,"t":"2025-12-08T05:00:00Z","v":1899135,"vw":10.848623},{"c":10.21,"h":10.53,"l":10.21,"n":11844,"o":10.53,"t":"2025-12-09T05:00:00Z","v":2243304,"vw":10.351187},{"c":10.01,"h":10.1691,"l":9.855,"n":11298,"o":10.15,"t":"2025-12-10T05:00:00Z","v":2311152,"vw":9.979535},{"c":9.84,"h":10,"l":9.74,"n":9660,"o":9.92,"t":"2025-12-11T05:00:00Z","v":1788308,"vw":9.833505},{"c":9.67,"h":9.9499,"l":9.65,"n":10797,"o":9.93,"t":"2025-12-12T05:00:00Z","v":2118087,"vw":9.739661},{"c":9.83,"h":9.84,"l":9.68,"n":8641,"o":9.72,"t":"2025-12-15T05:00:00Z","v":1234175,"vw":9.768546},{"c":9.75,"h":9.8403,"l":9.73,"n":7704,"o":9.79,"t":"2025-12-16T05:00:00Z","v":1047779,"vw":9.782673},{"c":9.69,"h":9.795,"l":9.49,"n":10143,"o":9.7,"t":"2025-12-17T05:00:00Z","v":1583578,"vw":9.641928},{"c":9.48,"h":9.6697,"l":9.465,"n":9344,"o":9.65,"t":"2025-12-18T05:00:00Z","v":1460419,"vw":9.525089},{"c":9.6,"h":9.645,"l":9.42,"n":10242,"o":9.42,"t":"2025-12-19T05:00:00Z","v":1409076,"vw":9.563287},{"c":9.72,"h":9.78,"l":9.5601,"n":7803,"o":9.63,"t":"2025-12-22T05:00:00Z","v":1173543,"vw":9.685854},{"c":9.49,"h":9.585,"l":9.47,"n":10264,"o":9.52,"t":"2025-12-23T05:00:00Z","v":1903719,"vw":9.513947},{"c":9.59,"h":9.6,"l":9.46,"n":4089,"o":9.57,"t":"2025-12-24T05:00:00Z","v":450385,"vw":9.55894},{"c":9.7,"h":9.75,"l":9.535,"n":6480,"o":9.61,"t":"2025-12-26T05:00:00Z","v":966269,"vw":9.690638},{"c":9.73,"h":9.83,"l":9.62,"n":7061,"o":9.62,"t":"2025-12-29T05:00:00Z","v":1088402,"vw":9.751156},{"c":9.53,"h":9.75,"l":9.5,"n":7923,"o":9.73,"t":"2025-12-30T05:00:00Z","v":1341532,"vw":9.618755},{"c":9.65,"h":9.665,"l":9.47,"n":7279,"o":9.48,"t":"2025-12-31T05:00:00Z","v":1143289,"vw":9.576191},{"c":9.46,"h":9.86,"l":9.37,"n":12583,"o":9.86,"t":"2026-01-02T05:00:00Z","v":2195427,"vw":9.520919},{"c":9.6,"h":9.76,"l":9.555,"n":11525,"o":9.62,"t":"2026-01-05T05:00:00Z","v":1620054,"vw":9.63373},{"c":9.8,"h":10.125,"l":9.73,"n":16165,"o":9.73,"t":"2026-01-06T05:00:00Z","v":2728827,"vw":9.939944},{"c":10.58,"h":10.625,"l":10.01,"n":20093,"o":10.03,"t":"2026-01-07T05:00:00Z","v":3352609,"vw":10.39846},{"c":11.28,"h":11.36,"l":10.935,"n":31403,"o":11,"t":"2026-01-08T05:00:00Z","v":7332132,"vw":11.21092},{"c":11.4,"h":11.415,"l":11.135,"n":19024,"o":11.37,"t":"2026-01-09T05:00:00Z","v":3837452,"vw":11.306973},{"c":11.14,"h":11.18,"l":10.86,"n":17747,"o":11.09,"t":"2026-01-12T05:00:00Z","v":3619865,"vw":11.074285},{"c":11.65,"h":11.68,"l":11.29,"n":14863,"o":11.29,"t":"2026-01-13T05:00:00Z","v":2362077,"vw":11.528772},{"c":11.64,"h":11.85,"l":11.56,"n":15900,"o":11.69,"t":"2026-01-14T05:00:00Z","v":2165418,"vw":11.708066},{"c":11.52,"h":11.55,"l":11.16,"n":15626,"o":11.4,"t":"2026-01-15T05:00:00Z","v":2086229,"vw":11.373056},{"c":11.47,"h":11.745,"l":11.455,"n":9406,"o":11.57,"t":"2026-01-16T05:00:00Z","v":1373175,"vw":11.579639},{"c":11.39,"h":11.495,"l":11.29,"n":9998,"o":11.37,"t":"2026-01-20T05:00:00Z","v":1130793,"vw":11.40155},{"c":11.74,"h":11.765,"l":11.525,"n":13214,"o":11.64,"t":"2026-01-21T05:00:00Z","v":1826728,"vw":11.661451},{"c":11.36,"h":11.66,"l":11.31,"n":12781,"o":11.58,"t":"2026-01-22T05:00:00Z","v":1854131,"vw":11.403983},{"c":11.52,"h":11.715,"l":11.465,"n":9762,"o":11.54,"t":"2026-01-23T05:00:00Z","v":1365445,"vw":11.574989},{"c":11.7,"h":11.94,"l":11.68,"n":12439,"o":11.84,"t":"2026-01-26T05:00:00Z","v":1851626,"vw":11.793037},{"c":12.18,"h":12.44,"l":12.11,"n":20295,"o":12.2,"t":"2026-01-27T05:00:00Z","v":3031367,"vw":12.235325},{"c":12.73,"h":12.8,"l":12.36,"n":23171,"o":12.37,"t":"2026-01-28T05:00:00Z","v":3529298,"vw":12.62841},{"c":12.92,"h":13.01,"l":12.61,"n":18780,"o":12.9,"t":"2026-01-29T05:00:00Z","v":2543128,"vw":12.821771},{"c":13.04,"h":13.159,"l":12.76,"n":18768,"o":12.9,"t":"2026-01-30T05:00:00Z","v":2806757,"vw":12.981338},{"c":12.98,"h":13.04,"l":12.43,"n":16509,"o":12.6,"t":"2026-02-02T05:00:00Z","v":2056232,"vw":12.895922},{"c":12.76,"h":12.895,"l":12.535,"n":18313,"o":12.85,"t":"2026-02-03T05:00:00Z","v":2684215,"vw":12.696935},{"c":12.23,"h":12.574,"l":12.145,"n":16145,"o":12.51,"t":"2026-02-04T05:00:00Z","v":2174855,"vw":12.278346},{"c":12.06,"h":12.355,"l":12.02,"n":12777,"o":12.11,"t":"2026-02-05T05:00:00Z","v":1464236,"vw":12.131652},{"c":12.47,"h":12.49,"l":12.06,"n":10856,"o":12.09,"t":"2026-02-06T05:00:00Z","v":1181454,"vw":12.392182},{"c":12.65,"h":12.72,"l":12.5028,"n":11791,"o":12.58,"t":"2026-02-09T05:00:00Z","v":1337080,"vw":12.634358},{"c":12.68,"h":12.75,"l":12.55,"n":8315,"o":12.69,"t":"2026-02-10T05:00:00Z","v":1090907,"vw":12.670118},{"c":12.96,"h":13.21,"l":12.875,"n":10973,"o":12.96,"t":"2026-02-11T05:00:00Z","v":1549618,"vw":12.998069},{"c":12.54,"h":13.06,"l":12.42,"n":20951,"o":13.05,"t":"2026-02-12T05:00:00Z","v":3832260,"vw":12.682528},{"c":12.85,"h":12.89,"l":12.56,"n":12121,"o":12.58,"t":"2026-02-13T05:00:00Z","v":1826303,"vw":12.799998},{"c":13.22,"h":13.22,"l":12.735,"n":12276,"o":12.88,"t":"2026-02-17T05:00:00Z","v":2045983,"vw":13.025612},{"c":13.45,"h":13.73,"l":13.405,"n":17354,"o":13.59,"t":"2026-02-18T05:00:00Z","v":2764503,"vw":13.495628},{"c":13.66,"h":13.72,"l":13.46,"n":12615,"o":13.52,"t":"2026-02-19T05:00:00Z","v":1828260,"vw":13.63119},{"c":13.98,"h":14.06,"l":13.765,"n":16152,"o":13.77,"t":"2026-02-20T05:00:00Z","v":2406362,"vw":13.939038},{"c":14.17,"h":14.17,"l":13.87,"n":11012,"o":13.94,"t":"2026-02-23T05:00:00Z","v":1232893,"vw":14.041553},{"c":14.56,"h":14.575,"l":14.12,"n":16651,"o":14.27,"t":"2026-02-24T05:00:00Z","v":2253991,"vw":14.4025},{"c":14.36,"h":14.58,"l":14.16,"n":18661,"o":14.49,"t":"2026-02-25T05:00:00Z","v":2290837,"vw":14.348219},{"c":14.3,"h":14.32,"l":13.83,"n":26912,"o":14.15,"t":"2026-02-26T05:00:00Z","v":4232735,"vw":14.064832},{"c":14.81,"h":14.93,"l":14.33,"n":22987,"o":14.39,"t":"2026-02-27T05:00:00Z","v":2873991,"vw":14.659396},{"c":14.72,"h":14.77,"l":14.22,"n":18700,"o":14.7,"t":"2026-03-02T05:00:00Z","v":2385564,"vw":14.59267},{"c":14.31,"h":14.515,"l":14.08,"n":20136,"o":14.36,"t":"2026-03-03T05:00:00Z","v":2904802,"vw":14.27745},{"c":14.12,"h":14.175,"l":13.81,"n":14863,"o":14,"t":"2026-03-04T05:00:00Z","v":1923616,"vw":14.03109},{"c":13.58,"h":14,"l":13.365,"n":17887,"o":13.98,"t":"2026-03-05T05:00:00Z","v":1933745,"vw":13.589025},{"c":13.07,"h":13.225,"l":12.82,"n":20218,"o":12.94,"t":"2026-03-06T05:00:00Z","v":2117890,"vw":13.040704},{"c":13.23,"h":13.38,"l":12.99,"n":20012,"o":13.01,"t":"2026-03-09T04:00:00Z","v":2050287,"vw":13.227373},{"c":13.22,"h":13.56,"l":13.17,"n":13230,"o":13.39,"t":"2026-03-10T04:00:00Z","v":1527559,"vw":13.342626},{"c":12.88,"h":13.07,"l":12.7416,"n":12964,"o":13.07,"t":"2026-03-11T04:00:00Z","v":1419846,"vw":12.859108},{"c":12.18,"h":12.77,"l":12.15,"n":19620,"o":12.77,"t":"2026-03-12T04:00:00Z","v":2720577,"vw":12.341942},{"c":11.91,"h":12.13,"l":11.86,"n":12023,"o":12.05,"t":"2026-03-13T04:00:00Z","v":1424880,"vw":11.970536},{"c":12.43,"h":12.435,"l":12.11,"n":14998,"o":12.12,"t":"2026-03-16T04:00:00Z","v":2028864,"vw":12.266224},{"c":12.36,"h":12.61,"l":12.295,"n":11956,"o":12.55,"t":"2026-03-17T04:00:00Z","v":1260407,"vw":12.409231},{"c":12.78,"h":13.04,"l":12.55,"n":15574,"o":12.6,"t":"2026-03-18T04:00:00Z","v":1546978,"vw":12.806689},{"c":12.84,"h":12.915,"l":12.44,"n":14767,"o":12.52,"t":"2026-03-19T04:00:00Z","v":1677069,"vw":12.77043},{"c":12.22,"h":12.67,"l":12.185,"n":13605,"o":12.65,"t":"2026-03-20T04:00:00Z","v":1560574,"vw":12.349028},{"c":12.41,"h":12.64,"l":12.17,"n":17104,"o":12.19,"t":"2026-03-23T04:00:00Z","v":1981675,"vw":12.415133},{"c":12.76,"h":12.78,"l":12.46,"n":12209,"o":12.49,"t":"2026-03-24T04:00:00Z","v":1337171,"vw":12.694177},{"c":12.72,"h":12.845,"l":12.555,"n":12762,"o":12.78,"t":"2026-03-25T04:00:00Z","v":1180538,"vw":12.684119},{"c":12.69,"h":12.995,"l":12.62,"n":14935,"o":12.66,"t":"2026-03-26T04:00:00Z","v":1342442,"vw":12.780187},{"c":12.63,"h":12.85,"l":12.56,"n":8427,"o":12.6,"t":"2026-03-27T04:00:00Z","v":753847,"vw":12.67371},{"c":12.43,"h":12.85,"l":12.38,"n":12509,"o":12.75,"t":"2026-03-30T04:00:00Z","v":1117685,"vw":12.564549},{"c":12.65,"h":12.73,"l":12.43,"n":19162,"o":12.53,"t":"2026-03-31T04:00:00Z","v":3035519,"vw":12.610219},{"c":12.53,"h":12.755,"l":12.51,"n":12481,"o":12.65,"t":"2026-04-01T04:00:00Z","v":1423238,"vw":12.592823},{"c":12.9,"h":13.095,"l":12.28,"n":18774,"o":12.38,"t":"2026-04-02T04:00:00Z","v":2026485,"vw":12.866633},{"c":13.07,"h":13.08,"l":12.73,"n":8370,"o":12.89,"t":"2026-04-06T04:00:00Z","v":777607,"vw":12.990395},{"c":12.6,"h":13.17,"l":12.525,"n":14979,"o":13.1,"t":"2026-04-07T04:00:00Z","v":1745752,"vw":12.749218},{"c":13.03,"h":13.04,"l":12.4,"n":15454,"o":12.62,"t":"2026-04-08T04:00:00Z","v":1430175,"vw":12.920544},{"c":12.75,"h":13.03,"l":12.7,"n":13247,"o":13,"t":"2026-04-09T04:00:00Z","v":1224998,"vw":12.839878},{"c":12.46,"h":12.79,"l":12.295,"n":16024,"o":12.61,"t":"2026-04-10T04:00:00Z","v":1459267,"vw":12.426828},{"c":12.66,"h":12.795,"l":12.48,"n":16859,"o":12.52,"t":"2026-04-13T04:00:00Z","v":1860552,"vw":12.652489},{"c":12.92,"h":13.175,"l":12.87,"n":15045,"o":13,"t":"2026-04-14T04:00:00Z","v":1741497,"vw":13.016396},{"c":13.11,"h":13.47,"l":13.01,"n":15989,"o":13.4,"t":"2026-04-15T04:00:00Z","v":1983482,"vw":13.174343},{"c":12.92,"h":13.085,"l":12.84,"n":11061,"o":13.05,"t":"2026-04-16T04:00:00Z","v":1249121,"vw":12.9745},{"c":13.09,"h":13.36,"l":12.975,"n":13099,"o":13.3,"t":"2026-04-17T04:00:00Z","v":1555825,"vw":13.155628},{"c":13.34,"h":13.385,"l":12.83,"n":14420,"o":13.13,"t":"2026-04-20T04:00:00Z","v":1280878,"vw":13.24841},{"c":12.89,"h":13.59,"l":12.82,"n":16339,"o":13.5,"t":"2026-04-21T04:00:00Z","v":1593161,"vw":13.066925},{"c":12.97,"h":13.165,"l":12.63,"n":17061,"o":13.16,"t":"2026-04-22T04:00:00Z","v":1577798,"vw":12.871199},{"c":12.87,"h":13.1,"l":12.845,"n":10926,"o":12.98,"t":"2026-04-23T04:00:00Z","v":1097032,"vw":12.947625},{"c":12.85,"h":12.86,"l":12.62,"n":14925,"o":12.83,"t":"2026-04-24T04:00:00Z","v":1689720,"vw":12.764087},{"c":13.17,"h":13.175,"l":12.84,"n":15458,"o":12.92,"t":"2026-04-27T04:00:00Z","v":1605332,"vw":13.037227},{"c":13.24,"h":13.35,"l":13.115,"n":12703,"o":13.28,"t":"2026-04-28T04:00:00Z","v":1572508,"vw":13.204551},{"c":13.44,"h":13.44,"l":13.255,"n":14711,"o":13.32,"t":"2026-04-29T04:00:00Z","v":1528431,"vw":13.376475},{"c":13.77,"h":13.805,"l":13.485,"n":11371,"o":13.56,"t":"2026-04-30T04:00:00Z","v":1063971,"vw":13.640058},{"c":13.73,"h":13.77,"l":13.5201,"n":8547,"o":13.76,"t":"2026-05-01T04:00:00Z","v":650191,"vw":13.676806},{"c":14.25,"h":14.49,"l":14.11,"n":19301,"o":14.17,"t":"2026-05-04T04:00:00Z","v":2090104,"vw":14.30116},{"c":15.13,"h":15.23,"l":14.92,"n":20347,"o":15.12,"t":"2026-05-05T04:00:00Z","v":2412173,"vw":15.08323},{"c":14.78,"h":15.275,"l":14.695,"n":17496,"o":15.02,"t":"2026-05-06T04:00:00Z","v":1741264,"vw":14.917568},{"c":14.76,"h":15,"l":14.6507,"n":12173,"o":14.98,"t":"2026-05-07T04:00:00Z","v":1085354,"vw":14.761153},{"c":14.83,"h":14.975,"l":14.74,"n":10523,"o":14.75,"t":"2026-05-08T04:00:00Z","v":886678,"vw":14.864295},{"c":14.77,"h":15.14,"l":14.665,"n":12202,"o":15.07,"t":"2026-05-11T04:00:00Z","v":1160753,"vw":14.847333},{"c":15.15,"h":15.19,"l":14.74,"n":15557,"o":14.84,"t":"2026-05-12T04:00:00Z","v":1510057,"vw":15.027925},{"c":14.98,"h":15.57,"l":14.845,"n":20195,"o":15.47,"t":"2026-05-13T04:00:00Z","v":1864549,"vw":15.029029},{"c":14.9,"h":15.08,"l":14.83,"n":11339,"o":14.92,"t":"2026-05-14T04:00:00Z","v":908077,"vw":14.937514},{"c":14.94,"h":14.975,"l":14.63,"n":11884,"o":14.73,"t":"2026-05-15T04:00:00Z","v":934166,"vw":14.886098},{"c":15.06,"h":15.155,"l":14.87,"n":16447,"o":14.92,"t":"2026-05-18T04:00:00Z","v":1762906,"vw":15.062089},{"c":16.61,"h":17.075,"l":15.87,"n":45281,"o":16,"t":"2026-05-19T04:00:00Z","v":7537488,"vw":16.578327},{"c":17.26,"h":17.4,"l":16.65,"n":33927,"o":16.725,"t":"2026-05-20T04:00:00Z","v":3936370,"vw":17.163929},{"c":17.16,"h":17.72,"l":17.125,"n":20179,"o":17.5,"t":"2026-05-21T04:00:00Z","v":1961255,"vw":17.387716},{"c":16.85,"h":16.959,"l":16.53,"n":18336,"o":16.87,"t":"2026-05-22T04:00:00Z","v":1646809,"vw":16.80178},{"c":16.42,"h":16.83,"l":16.34,"n":19262,"o":16.68,"t":"2026-05-26T04:00:00Z","v":1663410,"vw":16.493278},{"c":15.75,"h":16.36,"l":15.66,"n":22111,"o":16.23,"t":"2026-05-27T04:00:00Z","v":2036525,"vw":15.860512},{"c":15.53,"h":15.93,"l":15.51,"n":20041,"o":15.9,"t":"2026-05-28T04:00:00Z","v":1644111,"vw":15.636887},{"c":15.47,"h":15.645,"l":15.255,"n":20393,"o":15.29,"t":"2026-05-29T04:00:00Z","v":1651700,"vw":15.428241},{"c":15.65,"h":15.69,"l":15.37,"n":17050,"o":15.44,"t":"2026-06-01T04:00:00Z","v":1607169,"vw":15.585009},{"c":15.36,"h":15.55,"l":15.22,"n":17672,"o":15.55,"t":"2026-06-02T04:00:00Z","v":1447467,"vw":15.329535},{"c":14.81,"h":15.02,"l":14.4301,"n":18322,"o":14.57,"t":"2026-06-03T04:00:00Z","v":1499053,"vw":14.825589},{"c":14.44,"h":14.8,"l":14.43,"n":15526,"o":14.66,"t":"2026-06-04T04:00:00Z","v":1327657,"vw":14.556615},{"c":14.78,"h":14.9,"l":14.34,"n":13315,"o":14.42,"t":"2026-06-05T04:00:00Z","v":1451383,"vw":14.748724},{"c":14.41,"h":14.86,"l":14.335,"n":15454,"o":14.74,"t":"2026-06-08T04:00:00Z","v":1375218,"vw":14.467581},{"c":14.69,"h":14.705,"l":14.38,"n":15729,"o":14.46,"t":"2026-06-09T04:00:00Z","v":1496303,"vw":14.575637},{"c":14.87,"h":15.155,"l":14.61,"n":17757,"o":14.68,"t":"2026-06-10T04:00:00Z","v":1366379,"vw":14.952555},{"c":14.94,"h":15.28,"l":14.89,"n":14318,"o":15.06,"t":"2026-06-11T04:00:00Z","v":1039988,"vw":15.092214},{"c":15.5,"h":15.5,"l":14.782,"n":11009,"o":14.84,"t":"2026-06-12T04:00:00Z","v":784649,"vw":15.3666},{"c":15.43,"h":15.51,"l":15.18,"n":15889,"o":15.42,"t":"2026-06-15T04:00:00Z","v":1315552,"vw":15.377431},{"c":15.08,"h":15.45,"l":14.91,"n":12578,"o":15.41,"t":"2026-06-16T04:00:00Z","v":1089175,"vw":15.087237},{"c":14.71,"h":15.12,"l":14.68,"n":13842,"o":15.12,"t":"2026-06-17T04:00:00Z","v":1061462,"vw":14.815984},{"c":14.42,"h":14.46,"l":13.9876,"n":17729,"o":14.25,"t":"2026-06-18T04:00:00Z","v":1494842,"vw":14.285885},{"c":15.27,"h":15.385,"l":14.69,"n":23474,"o":14.69,"t":"2026-06-22T04:00:00Z","v":1836014,"vw":15.178157},{"c":15.96,"h":16.07,"l":15.27,"n":17365,"o":15.27,"t":"2026-06-23T04:00:00Z","v":1350306,"vw":15.838615},{"c":15.46,"h":15.84,"l":15.3412,"n":12133,"o":15.77,"t":"2026-06-24T04:00:00Z","v":922346,"vw":15.503575},{"c":14.57,"h":15.25,"l":14.385,"n":18056,"o":15.04,"t":"2026-06-25T04:00:00Z","v":1514814,"vw":14.642189},{"c":14.1,"h":14.43,"l":13.935,"n":19493,"o":14.23,"t":"2026-06-26T04:00:00Z","v":1642809,"vw":14.102867},{"c":14.08,"h":14.61,"l":14.04,"n":15104,"o":14.42,"t":"2026-06-29T04:00:00Z","v":1182654,"vw":14.227422},{"c":13.99,"h":14.33,"l":13.895,"n":20054,"o":14.08,"t":"2026-06-30T04:00:00Z","v":1790501,"vw":14.056664},{"c":14.05,"h":14.29,"l":13.99,"n":13388,"o":13.99,"t":"2026-07-01T04:00:00Z","v":984872,"vw":14.115904},{"c":14.56,"h":14.98,"l":14.51,"n":12873,"o":14.76,"t":"2026-07-02T04:00:00Z","v":1247233,"vw":14.717355},{"c":15.21,"h":15.45,"l":14.83,"n":16320,"o":14.95,"t":"2026-07-06T04:00:00Z","v":1373506,"vw":15.259975},{"c":15.22,"h":15.36,"l":15.08,"n":10940,"o":15.14,"t":"2026-07-07T04:00:00Z","v":888610,"vw":15.218268},{"c":15.5,"h":15.58,"l":15.26,"n":9498,"o":15.41,"t":"2026-07-08T04:00:00Z","v":765766,"vw":15.476875},{"c":14.93,"h":15.44,"l":14.795,"n":13748,"o":15.31,"t":"2026-07-09T04:00:00Z","v":1249194,"vw":14.98298},{"c":15.57,"h":15.595,"l":15,"n":11962,"o":15,"t":"2026-07-10T04:00:00Z","v":1028643,"vw":15.408032},{"c":15.44,"h":15.91,"l":15.435,"n":11493,"o":15.87,"t":"2026-07-13T04:00:00Z","v":909037,"vw":15.529416},{"c":15.78,"h":16.02,"l":15.66,"n":12587,"o":15.69,"t":"2026-07-14T04:00:00Z","v":921578,"vw":15.815397},{"c":15.58,"h":15.75,"l":15.34,"n":9923,"o":15.73,"t":"2026-07-15T04:00:00Z","v":576166,"vw":15.540434},{"c":15.49,"h":15.8127,"l":15.35,"n":12217,"o":15.35,"t":"2026-07-16T04:00:00Z","v":843102,"vw":15.585592},{"c":14.96,"h":15.27,"l":14.83,"n":12921,"o":15.25,"t":"2026-07-17T04:00:00Z","v":931201,"vw":15.003976},{"c":15.08,"h":15.275,"l":14.92,"n":11517,"o":14.93,"t":"2026-07-20T04:00:00Z","v":725062,"vw":15.149398},{"c":15.59,"h":15.625,"l":15.06,"n":11477,"o":15.26,"t":"2026-07-21T04:00:00Z","v":796837,"vw":15.507099},{"c":15.34,"h":15.67,"l":15.3,"n":8788,"o":15.67,"t":"2026-07-22T04:00:00Z","v":547357,"vw":15.391468},{"c":15.61,"h":15.705,"l":15.43,"n":7282,"o":15.49,"t":"2026-07-23T04:00:00Z","v":392245,"vw":15.593968},{"c":15.74,"h":15.975,"l":15.54,"n":10816,"o":15.54,"t":"2026-07-24T04:00:00Z","v":678328,"vw":15.760101},{"c":15.38,"h":15.54,"l":15.12,"n":9895,"o":15.18,"t":"2026-07-27T04:00:00Z","v":625576,"vw":15.360686},{"c":15.4,"h":15.595,"l":15.285,"n":9197,"o":15.36,"t":"2026-07-28T04:00:00Z","v":553195,"vw":15.412379},{"c":15.59,"h":15.85,"l":15.49,"n":9904,"o":15.73,"t":"2026-07-29T04:00:00Z","v":536760,"vw":15.62319},{"c":16.01,"h":16.09,"l":15.58,"n":11726,"o":15.65,"t":"2026-07-30T04:00:00Z","v":836260,"vw":15.923234},{"c":16.16,"h":16.31,"l":16.07,"n":9136,"o":16.14,"t":"2026-07-31T04:00:00Z","v":619415,"vw":16.173873},{"c":16.25,"h":16.4,"l":15.96,"n":11930,"o":16.29,"t":"2026-08-03T04:00:00Z","v":731906,"vw":16.196437},{"c":15.92,"h":16.3,"l":15.855,"n":11357,"o":16.22,"t":"2026-08-04T04:00:00Z","v":704850,"vw":16.002409},{"c":15.91,"h":16.48,"l":15.91,"n":19877,"o":16.46,"t":"2026-08-05T04:00:00Z","v":1876201,"vw":16.0749},{"c":16.41,"h":16.5,"l":16.23,"n":10736,"o":16.3,"t":"2026-08-06T04:00:00Z","v":1020346,"vw":16.396085},{"c":16.29,"h":16.68,"l":16.15,"n":9134,"o":16.5,"t":"2026-08-07T04:00:00Z","v":792281,"vw":16.31519},{"c":16.1,"h":16.59,"l":16.08,"n":9667,"o":16.54,"t":"2026-08-10T04:00:00Z","v":839761,"vw":16.255777},{"c":16.3,"h":16.65,"l":16.05,"n":13463,"o":16.65,"t":"2026-08-11T04:00:00Z","v":1352614,"vw":16.272381},{"c":16.75,"h":16.85,"l":16.105,"n":14669,"o":16.11,"t":"2026-08-12T04:00:00Z","v":1355080,"vw":16.630474},{"c":16.96,"h":17.175,"l":16.76,"n":8849,"o":16.76,"t":"2026-08-13T04:00:00Z","v":597388,"vw":17.029332},{"c":17.24,"h":17.3,"l":17.03,"n":11407,"o":17.11,"t":"2026-08-14T04:00:00Z","v":839308,"vw":17.204548},{"c":17.37,"h":17.54,"l":17.29,"n":10998,"o":17.45,"t":"2026-08-17T04:00:00Z","v":667739,"vw":17.420823},{"c":17.49,"h":17.58,"l":17.16,"n":10627,"o":17.4,"t":"2026-08-18T04:00:00Z","v":703241,"vw":17.418085},{"c":17.86,"h":17.99,"l":17.74,"n":14130,"o":17.82,"t":"2026-08-19T04:00:00Z","v":1106238,"vw":17.870591},{"c":17.62,"h":17.85,"l":17.49,"n":10756,"o":17.85,"t":"2026-08-20T04:00:00Z","v":693452,"vw":17.681415},{"c":18.05,"h":18.52,"l":17.99,"n":13070,"o":18,"t":"2026-08-21T04:00:00Z","v":1198655,"vw":18.193873},{"c":18.17,"h":18.195,"l":17.94,"n":12276,"o":17.95,"t":"2026-08-24T04:00:00Z","v":815725,"vw":18.077277},{"c":18.17,"h":18.26,"l":17.95,"n":13204,"o":18.1,"t":"2026-08-25T04:00:00Z","v":864480,"vw":18.117658},{"c":17.65,"h":18.045,"l":17.515,"n":17835,"o":17.91,"t":"2026-08-26T04:00:00Z","v":1608976,"vw":17.740267},{"c":18.28,"h":18.415,"l":17.78,"n":20481,"o":17.78,"t":"2026-08-27T04:00:00Z","v":1654434,"vw":18.21406},{"c":18.35,"h":18.85,"l":18.27,"n":12082,"o":18.58,"t":"2026-08-28T04:00:00Z","v":873049,"vw":18.436422},{"c":18.28,"h":18.85,"l":18.1,"n":12326,"o":18.82,"t":"2026-08-31T04:00:00Z","v":1044512,"vw":18.359858},{"c":18.27,"h":18.55,"l":18.11,"n":11807,"o":18.28,"t":"2026-09-01T04:00:00Z","v":962636,"vw":18.333958},{"c":18.75,"h":18.795,"l":18.4,"n":21609,"o":18.5,"t":"2026-09-02T04:00:00Z","v":2226656,"vw":18.612283},{"c":18.7,"h":19.04,"l":18.5,"n":13387,"o":18.91,"t":"2026-09-03T04:00:00Z","v":1147505,"vw":18.757827},{"c":19.49,"h":19.61,"l":19.3,"n":16241,"o":19.3,"t":"2026-09-04T04:00:00Z","v":1586175,"vw":19.457243},{"c":19.23,"h":19.9051,"l":19.22,"n":17514,"o":19.82,"t":"2026-09-08T04:00:00Z","v":1445801,"vw":19.3846},{"c":19.35,"h":19.495,"l":19.06,"n":13405,"o":19.49,"t":"2026-09-09T04:00:00Z","v":1006947,"vw":19.320515},{"c":19.38,"h":19.43,"l":19.2,"n":10099,"o":19.25,"t":"2026-09-10T04:00:00Z","v":1231374,"vw":19.337715},{"c":19.48,"h":19.61,"l":19.2,"n":9674,"o":19.25,"t":"2026-09-11T04:00:00Z","v":1057298,"vw":19.410364},{"c":19.42,"h":19.495,"l":19.07,"n":12672,"o":19.34,"t":"2026-09-14T04:00:00Z","v":1046900,"vw":19.31914},{"c":19.56,"h":19.67,"l":19.22,"n":11537,"o":19.36,"t":"2026-09-15T04:00:00Z","v":1061781,"vw":19.523724},{"c":19.66,"h":19.97,"l":19.48,"n":8896,"o":19.52,"t":"2026-09-16T04:00:00Z","v":672271,"vw":19.782485},{"c":20.41,"h":20.82,"l":20.31,"n":15201,"o":20.38,"t":"2026-09-17T04:00:00Z","v":1542025,"vw":20.562646},{"c":20.29,"h":20.375,"l":20.07,"n":8069,"o":20.21,"t":"2026-09-18T04:00:00Z","v":600842,"vw":20.226441},{"c":19.66,"h":20.27,"l":19.62,"n":13167,"o":19.75,"t":"2026-09-21T04:00:00Z","v":990457,"vw":19.823491},{"c":19.34,"h":19.6,"l":19.12,"n":14741,"o":19.27,"t":"2026-09-22T04:00:00Z","v":1149439,"vw":19.421302},{"c":19.16,"h":19.45,"l":18.96,"n":10260,"o":19.4,"t":"2026-09-23T04:00:00Z","v":714289,"vw":19.138156},{"c":19.04,"h":19.37,"l":18.9225,"n":16907,"o":19,"t":"2026-09-24T04:00:00Z","v":1239095,"vw":19.154138},{"c":19.01,"h":19.19,"l":18.69,"n":10922,"o":18.79,"t":"2026-09-25T04:00:00Z","v":852584,"vw":18.946433},{"c":19.05,"h":19.36,"l":19.015,"n":10638,"o":19.29,"t":"2026-09-28T04:00:00Z","v":704637,"vw":19.157803},{"c":18.95,"h":19.12,"l":18.76,"n":17730,"o":18.83,"t":"2026-09-29T04:00:00Z","v":1231175,"vw":18.907276},{"c":18.93,"h":19.3,"l":18.855,"n":17087,"o":19.09,"t":"2026-09-30T04:00:00Z","v":1926313,"vw":19.032862},{"c":19.61,"h":19.66,"l":19.045,"n":10204,"o":19.06,"t":"2026-10-01T04:00:00Z","v":710112,"vw":19.475482},{"c":19.85,"h":19.86,"l":19.44,"n":9827,"o":19.61,"t":"2026-10-02T04:00:00Z","v":729752,"vw":19.657756},{"c":19.99,"h":20.26,"l":19.6,"n":13122,"o":20.23,"t":"2026-10-05T04:00:00Z","v":1281303,"vw":19.910921},{"c":19.68,"h":19.87,"l":19.545,"n":13235,"o":19.69,"t":"2026-10-06T04:00:00Z","v":1361077,"vw":19.697609},{"c":19.95,"h":20.29,"l":19.77,"n":12859,"o":19.77,"t":"2026-10-07T04:00:00Z","v":1125210,"vw":20.062009},{"c":20.81,"h":20.885,"l":20.36,"n":13351,"o":20.51,"t":"2026-10-08T04:00:00Z","v":1086379,"vw":20.705599},{"c":20.6,"h":20.85,"l":20.5,"n":13400,"o":20.67,"t":"2026-10-09T04:00:00Z","v":1537210,"vw":20.624336},{"c":20.92,"h":21.19,"l":20.68,"n":12293,"o":20.72,"t":"2026-10-12T04:00:00Z","v":1676840,"vw":20.948967},{"c":20.79,"h":20.99,"l":20.67,"n":11083,"o":20.94,"t":"2026-10-13T04:00:00Z","v":842291,"vw":20.811244},{"c":18.99,"h":20.5,"l":18.77,"n":26099,"o":20.44,"t":"2026-10-14T04:00:00Z","v":3015699,"vw":19.222633},{"c":17.92,"h":18.61,"l":17.85,"n":27795,"o":18.24,"t":"2026-10-15T04:00:00Z","v":2474781,"vw":18.102939},{"c":17.25,"h":18.01,"l":17.23,"n":25745,"o":18.01,"t":"2026-10-16T04:00:00Z","v":1981079,"vw":17.438618},{"c":17.35,"h":17.91,"l":17.08,"n":18256,"o":17.795,"t":"2026-10-19T04:00:00Z","v":1679095,"vw":17.466995},{"c":17.43,"h":17.68,"l":17.09,"n":11215,"o":17.1,"t":"2026-10-20T04:00:00Z","v":1146476,"vw":17.447183},{"c":18.34,"h":18.405,"l":17.85,"n":13580,"o":17.96,"t":"2026-10-21T04:00:00Z","v":1700332,"vw":18.225794}],"volatilityBars":[{"c":20.11,"h":20.14,"l":20.11,"n":7,"o":20.14,"t":"2026-09-21T08:15:00Z","v":948,"vw":20.122824},{"c":20.13,"h":20.14,"l":20.13,"n":3,"o":20.14,"t":"2026-09-21T10:15:00Z","v":610,"vw":20.136066},{"c":20,"h":20.01,"l":20,"n":4,"o":20.01,"t":"2026-09-21T10:45:00Z","v":610,"vw":20.006066},{"c":20,"h":20,"l":20,"n":14,"o":20,"t":"2026-09-21T11:00:00Z","v":1212,"vw":20},{"c":19.9745,"h":19.9745,"l":19.9745,"n":1,"o":19.9745,"t":"2026-09-21T11:15:00Z","v":151,"vw":19.9745},{"c":19.92,"h":19.93,"l":19.92,"n":5,"o":19.93,"t":"2026-09-21T11:30:00Z","v":1540,"vw":19.921678},{"c":19.9,"h":19.9,"l":19.88,"n":3,"o":19.9,"t":"2026-09-21T11:45:00Z","v":440,"vw":19.895455},{"c":19.9,"h":19.9,"l":19.9,"n":6,"o":19.9,"t":"2026-09-21T12:00:00Z","v":3480,"vw":19.9},{"c":19.94,"h":19.95,"l":19.94,"n":11,"o":19.95,"t":"2026-09-21T12:15:00Z","v":5520,"vw":19.944556},{"c":19.96,"h":19.96,"l":19.9,"n":16,"o":19.9,"t":"2026-09-21T12:45:00Z","v":3444,"vw":19.927292},{"c":20.01,"h":20.02,"l":19.98,"n":6,"o":19.98,"t":"2026-09-21T13:00:00Z","v":1240,"vw":20.010242},{"c":19.76,"h":19.91,"l":19.76,"n":10,"o":19.91,"t":"2026-09-21T13:15:00Z","v":4977,"vw":19.82666},{"c":19.89,"h":20.07,"l":19.69,"n":601,"o":19.75,"t":"2026-09-21T13:30:00Z","v":70696,"vw":19.823605},{"c":20.22,"h":20.27,"l":19.91,"n":502,"o":19.91,"t":"2026-09-21T13:45:00Z","v":52203,"vw":20.106449},{"c":20.18,"h":20.26,"l":20.18,"n":481,"o":20.21,"t":"2026-09-21T14:00:00Z","v":43993,"vw":20.226949},{"c":20.16,"h":20.23,"l":20.15,"n":458,"o":20.22,"t":"2026-09-21T14:15:00Z","v":42815,"vw":20.194443},{"c":20.17,"h":20.18,"l":20.11,"n":353,"o":20.16,"t":"2026-09-21T14:30:00Z","v":21860,"vw":20.153287},{"c":19.9,"h":20.18,"l":19.89,"n":461,"o":20.18,"t":"2026-09-21T14:45:00Z","v":25884,"vw":20.009314},{"c":19.7702,"h":19.91,"l":19.73,"n":535,"o":19.9,"t":"2026-09-21T15:00:00Z","v":44805,"vw":19.83129},{"c":19.79,"h":19.84,"l":19.76,"n":612,"o":19.77,"t":"2026-09-21T15:15:00Z","v":41604,"vw":19.791691},{"c":19.715,"h":19.8,"l":19.71,"n":464,"o":19.785,"t":"2026-09-21T15:30:00Z","v":28680,"vw":19.76022},{"c":19.72,"h":19.7699,"l":19.7,"n":441,"o":19.72,"t":"2026-09-21T15:45:00Z","v":31459,"vw":19.727133},{"c":19.74,"h":19.76,"l":19.69,"n":419,"o":19.73,"t":"2026-09-21T16:00:00Z","v":27409,"vw":19.726865},{"c":19.72,"h":19.74,"l":19.68,"n":318,"o":19.72,"t":"2026-09-21T16:15:00Z","v":27536,"vw":19.706672},{"c":19.67,"h":19.72,"l":19.63,"n":400,"o":19.72,"t":"2026-09-21T16:30:00Z","v":32253,"vw":19.661482},{"c":19.71,"h":19.71,"l":19.65,"n":361,"o":19.68,"t":"2026-09-21T16:45:00Z","v":18525,"vw":19.672552},{"c":19.72,"h":19.74,"l":19.68,"n":264,"o":19.73,"t":"2026-09-21T17:00:00Z","v":20758,"vw":19.71092},{"c":19.81,"h":19.81,"l":19.7001,"n":270,"o":19.725,"t":"2026-09-21T17:15:00Z","v":16760,"vw":19.755891},{"c":19.86,"h":19.87,"l":19.82,"n":305,"o":19.82,"t":"2026-09-21T17:30:00Z","v":22080,"vw":19.846375},{"c":19.83,"h":19.88,"l":19.83,"n":291,"o":19.86,"t":"2026-09-21T17:45:00Z","v":15190,"vw":19.854088},{"c":19.855,"h":19.855,"l":19.815,"n":189,"o":19.83,"t":"2026-09-21T18:00:00Z","v":10784,"vw":19.834136},{"c":19.86,"h":19.865,"l":19.815,"n":299,"o":19.855,"t":"2026-09-21T18:15:00Z","v":19482,"vw":19.84199},{"c":19.83,"h":19.86,"l":19.825,"n":248,"o":19.86,"t":"2026-09-21T18:30:00Z","v":15280,"vw":19.836753},{"c":19.75,"h":19.84,"l":19.74,"n":456,"o":19.84,"t":"2026-09-21T18:45:00Z","v":22077,"vw":19.798665},{"c":19.75,"h":19.765,"l":19.74,"n":296,"o":19.75,"t":"2026-09-21T19:00:00Z","v":16706,"vw":19.751982},{"c":19.69,"h":19.76,"l":19.68,"n":634,"o":19.745,"t":"2026-09-21T19:15:00Z","v":52950,"vw":19.730151},{"c":19.76,"h":19.775,"l":19.69,"n":710,"o":19.69,"t":"2026-09-21T19:30:00Z","v":47357,"vw":19.74511},{"c":19.66,"h":19.75,"l":19.62,"n":2169,"o":19.75,"t":"2026-09-21T19:45:00Z","v":142345,"vw":19.662174},{"c":19.66,"h":19.66,"l":19.66,"n":10,"o":19.66,"t":"2026-09-21T20:00:00Z","v":46946,"vw":19.66},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-09-21T23:00:00Z","v":171,"vw":19.5},{"c":19.69,"h":19.69,"l":19.51,"n":4,"o":19.68,"t":"2026-09-22T08:00:00Z","v":965,"vw":19.57114},{"c":19.77,"h":19.77,"l":19.76,"n":5,"o":19.76,"t":"2026-09-22T08:15:00Z","v":581,"vw":19.762079},{"c":19.87,"h":19.87,"l":19.86,"n":6,"o":19.86,"t":"2026-09-22T08:30:00Z","v":781,"vw":19.862096},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-09-22T08:45:00Z","v":200,"vw":19.62},{"c":19.69,"h":19.7,"l":19.69,"n":5,"o":19.69,"t":"2026-09-22T09:15:00Z","v":1000,"vw":19.692841},{"c":19.59,"h":19.61,"l":19.59,"n":5,"o":19.61,"t":"2026-09-22T09:30:00Z","v":1800,"vw":19.601111},{"c":19.54,"h":19.54,"l":19.54,"n":2,"o":19.54,"t":"2026-09-22T09:45:00Z","v":238,"vw":19.54},{"c":19.43,"h":19.44,"l":19.43,"n":4,"o":19.44,"t":"2026-09-22T10:00:00Z","v":581,"vw":19.436779},{"c":19.48,"h":19.5,"l":19.4,"n":31,"o":19.4,"t":"2026-09-22T10:15:00Z","v":4573,"vw":19.458811},{"c":19.49,"h":19.5,"l":19.44,"n":14,"o":19.5,"t":"2026-09-22T10:30:00Z","v":5400,"vw":19.455733},{"c":19.55,"h":19.6,"l":19.55,"n":2,"o":19.6,"t":"2026-09-22T11:00:00Z","v":208,"vw":19.575481},{"c":19.47,"h":19.59,"l":19.47,"n":6,"o":19.59,"t":"2026-09-22T11:15:00Z","v":2263,"vw":19.527874},{"c":19.44,"h":19.44,"l":19.42,"n":2,"o":19.42,"t":"2026-09-22T11:45:00Z","v":302,"vw":19.426755},{"c":19.4,"h":19.42,"l":19.4,"n":2,"o":19.42,"t":"2026-09-22T12:15:00Z","v":330,"vw":19.412121},{"c":19.45,"h":19.45,"l":19.45,"n":2,"o":19.45,"t":"2026-09-22T12:45:00Z","v":700,"vw":19.45},{"c":19.43,"h":19.43,"l":19.43,"n":1,"o":19.43,"t":"2026-09-22T13:00:00Z","v":200,"vw":19.43},{"c":19.33,"h":19.36,"l":19.33,"n":16,"o":19.36,"t":"2026-09-22T13:15:00Z","v":3442,"vw":19.345215},{"c":19.24,"h":19.42,"l":19.12,"n":839,"o":19.27,"t":"2026-09-22T13:30:00Z","v":109143,"vw":19.244654},{"c":19.34,"h":19.46,"l":19.26,"n":617,"o":19.26,"t":"2026-09-22T13:45:00Z","v":58086,"vw":19.386705},{"c":19.39,"h":19.4,"l":19.3,"n":704,"o":19.35,"t":"2026-09-22T14:00:00Z","v":54062,"vw":19.344123},{"c":19.47,"h":19.54,"l":19.36,"n":840,"o":19.39,"t":"2026-09-22T14:15:00Z","v":63316,"vw":19.440933},{"c":19.44,"h":19.5,"l":19.42,"n":499,"o":19.47,"t":"2026-09-22T14:30:00Z","v":39946,"vw":19.447999},{"c":19.5,"h":19.52,"l":19.43,"n":426,"o":19.44,"t":"2026-09-22T14:45:00Z","v":22591,"vw":19.469131},{"c":19.57,"h":19.585,"l":19.48,"n":516,"o":19.48,"t":"2026-09-22T15:00:00Z","v":35741,"vw":19.536402},{"c":19.515,"h":19.57,"l":19.515,"n":480,"o":19.57,"t":"2026-09-22T15:15:00Z","v":31852,"vw":19.535274},{"c":19.56,"h":19.57,"l":19.515,"n":548,"o":19.52,"t":"2026-09-22T15:30:00Z","v":52394,"vw":19.539144},{"c":19.58,"h":19.6,"l":19.56,"n":319,"o":19.57,"t":"2026-09-22T15:45:00Z","v":21717,"vw":19.578214},{"c":19.52,"h":19.585,"l":19.515,"n":262,"o":19.58,"t":"2026-09-22T16:00:00Z","v":11615,"vw":19.55197},{"c":19.54,"h":19.56,"l":19.51,"n":360,"o":19.52,"t":"2026-09-22T16:15:00Z","v":21276,"vw":19.530947},{"c":19.55,"h":19.57,"l":19.5141,"n":301,"o":19.54,"t":"2026-09-22T16:30:00Z","v":18932,"vw":19.535012},{"c":19.415,"h":19.54,"l":19.41,"n":411,"o":19.54,"t":"2026-09-22T16:45:00Z","v":27802,"vw":19.452584},{"c":19.42,"h":19.435,"l":19.39,"n":372,"o":19.415,"t":"2026-09-22T17:00:00Z","v":22502,"vw":19.410998},{"c":19.42,"h":19.45,"l":19.42,"n":330,"o":19.43,"t":"2026-09-22T17:15:00Z","v":25476,"vw":19.433227},{"c":19.45,"h":19.45,"l":19.415,"n":357,"o":19.415,"t":"2026-09-22T17:30:00Z","v":23330,"vw":19.427874},{"c":19.42,"h":19.49,"l":19.405,"n":613,"o":19.47,"t":"2026-09-22T17:45:00Z","v":37611,"vw":19.453857},{"c":19.49,"h":19.51,"l":19.41,"n":390,"o":19.42,"t":"2026-09-22T18:00:00Z","v":28611,"vw":19.447211},{"c":19.53,"h":19.55,"l":19.48,"n":367,"o":19.49,"t":"2026-09-22T18:15:00Z","v":23214,"vw":19.51961},{"c":19.505,"h":19.55,"l":19.5,"n":325,"o":19.53,"t":"2026-09-22T18:30:00Z","v":19864,"vw":19.523726},{"c":19.48,"h":19.5,"l":19.46,"n":563,"o":19.5,"t":"2026-09-22T18:45:00Z","v":43690,"vw":19.485281},{"c":19.52,"h":19.52,"l":19.46,"n":504,"o":19.48,"t":"2026-09-22T19:00:00Z","v":32348,"vw":19.480002},{"c":19.46,"h":19.51,"l":19.445,"n":444,"o":19.51,"t":"2026-09-22T19:15:00Z","v":32755,"vw":19.482203},{"c":19.435,"h":19.475,"l":19.435,"n":566,"o":19.45,"t":"2026-09-22T19:30:00Z","v":41426,"vw":19.457229},{"c":19.345,"h":19.44,"l":19.325,"n":2209,"o":19.44,"t":"2026-09-22T19:45:00Z","v":145880,"vw":19.371352},{"c":19.34,"h":19.34,"l":19.34,"n":11,"o":19.34,"t":"2026-09-22T20:00:00Z","v":72548,"vw":19.34},{"c":19.2607,"h":19.31,"l":19.2607,"n":3,"o":19.31,"t":"2026-09-22T20:30:00Z","v":261,"vw":19.291038},{"c":19.2,"h":19.22,"l":19.2,"n":3,"o":19.22,"t":"2026-09-23T08:00:00Z","v":900,"vw":19.206667},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-09-23T09:00:00Z","v":200,"vw":19.17},{"c":19.33,"h":19.33,"l":19.33,"n":1,"o":19.33,"t":"2026-09-23T11:30:00Z","v":100,"vw":19.33},{"c":19.43,"h":19.43,"l":19.43,"n":1,"o":19.43,"t":"2026-09-23T11:45:00Z","v":200,"vw":19.43},{"c":19.45,"h":19.45,"l":19.45,"n":2,"o":19.45,"t":"2026-09-23T12:30:00Z","v":224,"vw":19.45},{"c":19.46,"h":19.46,"l":19.46,"n":1,"o":19.46,"t":"2026-09-23T13:00:00Z","v":467,"vw":19.46},{"c":19.01,"h":19.45,"l":18.97,"n":536,"o":19.4,"t":"2026-09-23T13:30:00Z","v":57510,"vw":19.192238},{"c":19.2,"h":19.2,"l":18.96,"n":509,"o":19,"t":"2026-09-23T13:45:00Z","v":54515,"vw":19.079545},{"c":19.07,"h":19.22,"l":19.01,"n":387,"o":19.22,"t":"2026-09-23T14:00:00Z","v":35655,"vw":19.084009},{"c":19.13,"h":19.15,"l":19.05,"n":288,"o":19.09,"t":"2026-09-23T14:15:00Z","v":23554,"vw":19.093479},{"c":19.14,"h":19.14,"l":19.06,"n":377,"o":19.11,"t":"2026-09-23T14:30:00Z","v":37657,"vw":19.086787},{"c":19.06,"h":19.145,"l":19.05,"n":288,"o":19.14,"t":"2026-09-23T14:45:00Z","v":17490,"vw":19.083043},{"c":19.11,"h":19.12,"l":19.06,"n":287,"o":19.07,"t":"2026-09-23T15:00:00Z","v":13080,"vw":19.091919},{"c":19.11,"h":19.14,"l":19.1,"n":233,"o":19.1,"t":"2026-09-23T15:15:00Z","v":14243,"vw":19.111103},{"c":19.12,"h":19.14,"l":19.1,"n":252,"o":19.12,"t":"2026-09-23T15:30:00Z","v":11258,"vw":19.120343},{"c":19.1,"h":19.12,"l":19.07,"n":199,"o":19.12,"t":"2026-09-23T15:45:00Z","v":9320,"vw":19.084926},{"c":19.16,"h":19.16,"l":19.1,"n":215,"o":19.1,"t":"2026-09-23T16:00:00Z","v":10842,"vw":19.12227},{"c":19.24,"h":19.24,"l":19.17,"n":219,"o":19.17,"t":"2026-09-23T16:15:00Z","v":16293,"vw":19.203052},{"c":19.25,"h":19.275,"l":19.24,"n":234,"o":19.26,"t":"2026-09-23T16:30:00Z","v":7864,"vw":19.25776},{"c":19.18,"h":19.2704,"l":19.155,"n":505,"o":19.25,"t":"2026-09-23T16:45:00Z","v":35150,"vw":19.239669},{"c":19.19,"h":19.23,"l":19.13,"n":286,"o":19.17,"t":"2026-09-23T17:00:00Z","v":11934,"vw":19.17768},{"c":19.19,"h":19.2,"l":19.17,"n":210,"o":19.18,"t":"2026-09-23T17:15:00Z","v":7622,"vw":19.187673},{"c":19.21,"h":19.21,"l":19.16,"n":209,"o":19.2,"t":"2026-09-23T17:30:00Z","v":9831,"vw":19.189583},{"c":19.155,"h":19.2,"l":19.14,"n":295,"o":19.2,"t":"2026-09-23T17:45:00Z","v":17878,"vw":19.167178},{"c":19.12,"h":19.165,"l":19.11,"n":370,"o":19.155,"t":"2026-09-23T18:00:00Z","v":17242,"vw":19.139692},{"c":19.11,"h":19.15,"l":19.11,"n":208,"o":19.13,"t":"2026-09-23T18:15:00Z","v":8090,"vw":19.127954},{"c":19.09,"h":19.13,"l":19.09,"n":267,"o":19.12,"t":"2026-09-23T18:30:00Z","v":14997,"vw":19.114988},{"c":19.13,"h":19.13,"l":19.085,"n":300,"o":19.09,"t":"2026-09-23T18:45:00Z","v":20704,"vw":19.112805},{"c":19.11,"h":19.13,"l":19.11,"n":225,"o":19.12,"t":"2026-09-23T19:00:00Z","v":11081,"vw":19.120263},{"c":19.135,"h":19.135,"l":19.075,"n":411,"o":19.11,"t":"2026-09-23T19:15:00Z","v":31937,"vw":19.098082},{"c":19.175,"h":19.18,"l":19.14,"n":695,"o":19.14,"t":"2026-09-23T19:30:00Z","v":43544,"vw":19.170272},{"c":19.155,"h":19.19,"l":19.1,"n":1467,"o":19.17,"t":"2026-09-23T19:45:00Z","v":107062,"vw":19.142397},{"c":19.2,"h":19.2,"l":19.16,"n":11,"o":19.16,"t":"2026-09-23T20:00:00Z","v":54927,"vw":19.162187},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-09-24T08:00:00Z","v":200,"vw":19.25},{"c":19.35,"h":19.35,"l":19.34,"n":2,"o":19.34,"t":"2026-09-24T08:15:00Z","v":300,"vw":19.343333},{"c":19.31,"h":19.31,"l":19.31,"n":1,"o":19.31,"t":"2026-09-24T09:00:00Z","v":301,"vw":19.31},{"c":19.16,"h":19.16,"l":19.16,"n":2,"o":19.16,"t":"2026-09-24T11:15:00Z","v":400,"vw":19.16},{"c":19.11,"h":19.12,"l":19.11,"n":2,"o":19.12,"t":"2026-09-24T11:30:00Z","v":313,"vw":19.11639},{"c":19.16,"h":19.16,"l":19.13,"n":2,"o":19.13,"t":"2026-09-24T12:00:00Z","v":3675,"vw":19.135673},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-09-24T12:30:00Z","v":200,"vw":19.1},{"c":19.04,"h":19.04,"l":19.04,"n":1,"o":19.04,"t":"2026-09-24T13:15:00Z","v":200,"vw":19.04},{"c":19,"h":19.08,"l":18.9225,"n":305,"o":19,"t":"2026-09-24T13:30:00Z","v":42817,"vw":18.995151},{"c":19.21,"h":19.22,"l":19,"n":309,"o":19,"t":"2026-09-24T13:45:00Z","v":25777,"vw":19.14753},{"c":19.27,"h":19.37,"l":19.23,"n":446,"o":19.23,"t":"2026-09-24T14:00:00Z","v":25502,"vw":19.297737},{"c":19.22,"h":19.28,"l":19.2,"n":506,"o":19.27,"t":"2026-09-24T14:15:00Z","v":41426,"vw":19.245042},{"c":19.15,"h":19.245,"l":19.13,"n":499,"o":19.22,"t":"2026-09-24T14:30:00Z","v":34299,"vw":19.187318},{"c":19.22,"h":19.26,"l":19.15,"n":694,"o":19.15,"t":"2026-09-24T14:45:00Z","v":69230,"vw":19.199508},{"c":19.285,"h":19.295,"l":19.23,"n":454,"o":19.23,"t":"2026-09-24T15:00:00Z","v":37255,"vw":19.265277},{"c":19.23,"h":19.32,"l":19.205,"n":395,"o":19.29,"t":"2026-09-24T15:15:00Z","v":22586,"vw":19.276564},{"c":19.27,"h":19.27,"l":19.13,"n":404,"o":19.23,"t":"2026-09-24T15:30:00Z","v":32422,"vw":19.175939},{"c":19.2,"h":19.27,"l":19.195,"n":539,"o":19.27,"t":"2026-09-24T15:45:00Z","v":71656,"vw":19.230448},{"c":19.29,"h":19.29,"l":19.17,"n":346,"o":19.19,"t":"2026-09-24T16:00:00Z","v":22192,"vw":19.217338},{"c":19.12,"h":19.28,"l":19.09,"n":1342,"o":19.28,"t":"2026-09-24T16:15:00Z","v":91822,"vw":19.178506},{"c":19,"h":19.1,"l":18.97,"n":1153,"o":19.1,"t":"2026-09-24T16:30:00Z","v":40259,"vw":19.01375},{"c":19.01,"h":19.035,"l":18.995,"n":374,"o":19.005,"t":"2026-09-24T16:45:00Z","v":18139,"vw":19.014552},{"c":19.07,"h":19.085,"l":19.01,"n":313,"o":19.01,"t":"2026-09-24T17:00:00Z","v":19464,"vw":19.047322},{"c":19.0886,"h":19.09,"l":19.055,"n":297,"o":19.06,"t":"2026-09-24T17:15:00Z","v":18081,"vw":19.072992},{"c":19.08,"h":19.145,"l":19.07,"n":420,"o":19.08,"t":"2026-09-24T17:30:00Z","v":19592,"vw":19.104151},{"c":19.12,"h":19.14,"l":19.04,"n":265,"o":19.08,"t":"2026-09-24T17:45:00Z","v":16334,"vw":19.098102},{"c":19.18,"h":19.215,"l":19.13,"n":649,"o":19.13,"t":"2026-09-24T18:00:00Z","v":27075,"vw":19.176495},{"c":19.17,"h":19.21,"l":19.14,"n":336,"o":19.19,"t":"2026-09-24T18:15:00Z","v":19220,"vw":19.176444},{"c":19.18,"h":19.22,"l":19.1,"n":708,"o":19.16,"t":"2026-09-24T18:30:00Z","v":100588,"vw":19.178262},{"c":19.28,"h":19.28,"l":19.17,"n":536,"o":19.185,"t":"2026-09-24T18:45:00Z","v":32608,"vw":19.232096},{"c":19.33,"h":19.33,"l":19.29,"n":819,"o":19.29,"t":"2026-09-24T19:00:00Z","v":26225,"vw":19.305191},{"c":19.181,"h":19.34,"l":19.18,"n":598,"o":19.33,"t":"2026-09-24T19:15:00Z","v":33779,"vw":19.262589},{"c":19.081,"h":19.195,"l":19.065,"n":1621,"o":19.181,"t":"2026-09-24T19:30:00Z","v":144866,"vw":19.145159},{"c":19.04,"h":19.095,"l":19.025,"n":2183,"o":19.085,"t":"2026-09-24T19:45:00Z","v":148747,"vw":19.050713},{"c":19.04,"h":19.04,"l":19.04,"n":8,"o":19.04,"t":"2026-09-24T20:00:00Z","v":45512,"vw":19.04},{"c":18.89,"h":18.98,"l":18.89,"n":26,"o":18.94,"t":"2026-09-25T08:00:00Z","v":3786,"vw":18.933048},{"c":18.91,"h":18.92,"l":18.91,"n":8,"o":18.92,"t":"2026-09-25T08:45:00Z","v":770,"vw":18.917216},{"c":18.67,"h":18.79,"l":18.67,"n":5,"o":18.78,"t":"2026-09-25T09:15:00Z","v":1093,"vw":18.759003},{"c":18.84,"h":18.84,"l":18.84,"n":1,"o":18.84,"t":"2026-09-25T09:30:00Z","v":100,"vw":18.84},{"c":18.65,"h":18.75,"l":18.65,"n":7,"o":18.75,"t":"2026-09-25T10:45:00Z","v":1798,"vw":18.681924},{"c":18.82,"h":18.82,"l":18.82,"n":4,"o":18.82,"t":"2026-09-25T11:30:00Z","v":1000,"vw":18.82},{"c":18.82,"h":18.82,"l":18.82,"n":4,"o":18.82,"t":"2026-09-25T12:00:00Z","v":906,"vw":18.82},{"c":18.76,"h":18.79,"l":18.76,"n":9,"o":18.79,"t":"2026-09-25T13:15:00Z","v":951,"vw":18.768623},{"c":18.73,"h":18.8725,"l":18.71,"n":518,"o":18.79,"t":"2026-09-25T13:30:00Z","v":66378,"vw":18.790991},{"c":18.83,"h":18.83,"l":18.69,"n":444,"o":18.735,"t":"2026-09-25T13:45:00Z","v":42928,"vw":18.750758},{"c":18.99,"h":18.99,"l":18.79,"n":426,"o":18.84,"t":"2026-09-25T14:00:00Z","v":42913,"vw":18.86425},{"c":18.98,"h":19.03,"l":18.94,"n":540,"o":18.99,"t":"2026-09-25T14:15:00Z","v":41081,"vw":18.99383},{"c":18.93,"h":19.02,"l":18.92,"n":225,"o":18.99,"t":"2026-09-25T14:30:00Z","v":13700,"vw":18.96723},{"c":18.997,"h":18.997,"l":18.89,"n":274,"o":18.93,"t":"2026-09-25T14:45:00Z","v":19883,"vw":18.92884},{"c":19.035,"h":19.054,"l":18.98,"n":301,"o":18.99,"t":"2026-09-25T15:00:00Z","v":20888,"vw":19.018403},{"c":19.11,"h":19.12,"l":19.02,"n":397,"o":19.03,"t":"2026-09-25T15:15:00Z","v":30431,"vw":19.063301},{"c":19.19,"h":19.19,"l":19.11,"n":605,"o":19.11,"t":"2026-09-25T15:30:00Z","v":48659,"vw":19.153437},{"c":19.09,"h":19.18,"l":19.09,"n":207,"o":19.18,"t":"2026-09-25T15:45:00Z","v":12261,"vw":19.132279},{"c":18.905,"h":19.12,"l":18.9,"n":839,"o":19.1,"t":"2026-09-25T16:00:00Z","v":44735,"vw":19.020356},{"c":18.93,"h":18.98,"l":18.9,"n":234,"o":18.9,"t":"2026-09-25T16:15:00Z","v":25833,"vw":18.956264},{"c":18.89,"h":18.97,"l":18.89,"n":688,"o":18.92,"t":"2026-09-25T16:30:00Z","v":39502,"vw":18.919683},{"c":18.86,"h":18.905,"l":18.83,"n":448,"o":18.9,"t":"2026-09-25T16:45:00Z","v":33723,"vw":18.85845},{"c":18.86,"h":18.9,"l":18.825,"n":369,"o":18.86,"t":"2026-09-25T17:00:00Z","v":26834,"vw":18.860179},{"c":18.895,"h":18.95,"l":18.86,"n":211,"o":18.86,"t":"2026-09-25T17:15:00Z","v":16481,"vw":18.907933},{"c":18.885,"h":18.91,"l":18.88,"n":138,"o":18.88,"t":"2026-09-25T17:30:00Z","v":11742,"vw":18.88929},{"c":18.885,"h":18.915,"l":18.88,"n":203,"o":18.88,"t":"2026-09-25T17:45:00Z","v":10159,"vw":18.896713},{"c":18.95,"h":18.95,"l":18.89,"n":185,"o":18.89,"t":"2026-09-25T18:00:00Z","v":11271,"vw":18.917619},{"c":18.89,"h":18.955,"l":18.88,"n":202,"o":18.95,"t":"2026-09-25T18:15:00Z","v":11045,"vw":18.916468},{"c":18.9,"h":18.905,"l":18.87,"n":248,"o":18.895,"t":"2026-09-25T18:30:00Z","v":15995,"vw":18.890639},{"c":18.96,"h":18.96,"l":18.9,"n":344,"o":18.9,"t":"2026-09-25T18:45:00Z","v":23626,"vw":18.932029},{"c":18.975,"h":18.9793,"l":18.96,"n":265,"o":18.96,"t":"2026-09-25T19:00:00Z","v":15754,"vw":18.971103},{"c":18.935,"h":18.975,"l":18.93,"n":317,"o":18.97,"t":"2026-09-25T19:15:00Z","v":14226,"vw":18.946116},{"c":19,"h":19.005,"l":18.93,"n":502,"o":18.93,"t":"2026-09-25T19:30:00Z","v":36810,"vw":18.966732},{"c":19,"h":19.03,"l":18.96,"n":1343,"o":19.005,"t":"2026-09-25T19:45:00Z","v":109361,"vw":18.995454},{"c":19.01,"h":19.01,"l":19.01,"n":7,"o":19.01,"t":"2026-09-25T20:00:00Z","v":50099,"vw":19.01},{"c":19.08,"h":19.08,"l":19,"n":6,"o":19,"t":"2026-09-28T08:00:00Z","v":1896,"vw":19.04238},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-09-28T08:15:00Z","v":100,"vw":19.15},{"c":19.05,"h":19.06,"l":19.05,"n":3,"o":19.05,"t":"2026-09-28T08:30:00Z","v":1500,"vw":19.051667},{"c":19.04,"h":19.05,"l":19.04,"n":22,"o":19.05,"t":"2026-09-28T08:45:00Z","v":10305,"vw":19.040244},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-09-28T09:00:00Z","v":500,"vw":19.05},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-09-28T09:30:00Z","v":785,"vw":19.16},{"c":19.21,"h":19.21,"l":19.18,"n":9,"o":19.18,"t":"2026-09-28T10:15:00Z","v":1637,"vw":19.181979},{"c":19.2,"h":19.2,"l":19.19,"n":5,"o":19.19,"t":"2026-09-28T10:45:00Z","v":495,"vw":19.1925},{"c":19.32,"h":19.32,"l":19.32,"n":10,"o":19.32,"t":"2026-09-28T11:45:00Z","v":2800,"vw":19.32},{"c":19.32,"h":19.32,"l":19.32,"n":1,"o":19.32,"t":"2026-09-28T12:00:00Z","v":200,"vw":19.32},{"c":19.32,"h":19.33,"l":19.32,"n":9,"o":19.33,"t":"2026-09-28T13:00:00Z","v":2139,"vw":19.328951},{"c":19.26,"h":19.3,"l":19.26,"n":11,"o":19.3,"t":"2026-09-28T13:15:00Z","v":790,"vw":19.281163},{"c":19.26,"h":19.32,"l":19.095,"n":776,"o":19.29,"t":"2026-09-28T13:30:00Z","v":79865,"vw":19.225317},{"c":19.26,"h":19.33,"l":19.195,"n":318,"o":19.27,"t":"2026-09-28T13:45:00Z","v":28750,"vw":19.279739},{"c":19.21,"h":19.305,"l":19.21,"n":198,"o":19.245,"t":"2026-09-28T14:00:00Z","v":11945,"vw":19.250468},{"c":19.26,"h":19.26,"l":19.16,"n":218,"o":19.21,"t":"2026-09-28T14:15:00Z","v":15151,"vw":19.208053},{"c":19.28,"h":19.31,"l":19.24,"n":260,"o":19.27,"t":"2026-09-28T14:30:00Z","v":13337,"vw":19.276792},{"c":19.27,"h":19.28,"l":19.22,"n":184,"o":19.28,"t":"2026-09-28T14:45:00Z","v":12918,"vw":19.261373},{"c":19.3,"h":19.32,"l":19.26,"n":340,"o":19.28,"t":"2026-09-28T15:00:00Z","v":26456,"vw":19.292796},{"c":19.315,"h":19.34,"l":19.285,"n":346,"o":19.29,"t":"2026-09-28T15:15:00Z","v":18347,"vw":19.311807},{"c":19.332,"h":19.36,"l":19.2944,"n":168,"o":19.3,"t":"2026-09-28T15:30:00Z","v":9998,"vw":19.327789},{"c":19.32,"h":19.34,"l":19.3,"n":153,"o":19.33,"t":"2026-09-28T15:45:00Z","v":10256,"vw":19.321974},{"c":19.31,"h":19.35,"l":19.29,"n":195,"o":19.33,"t":"2026-09-28T16:00:00Z","v":12129,"vw":19.323408},{"c":19.15,"h":19.31,"l":19.14,"n":1039,"o":19.31,"t":"2026-09-28T16:15:00Z","v":66943,"vw":19.203775},{"c":19.08,"h":19.13,"l":19.06,"n":772,"o":19.11,"t":"2026-09-28T16:30:00Z","v":21245,"vw":19.089725},{"c":19.14,"h":19.14,"l":19.08,"n":196,"o":19.08,"t":"2026-09-28T16:45:00Z","v":7484,"vw":19.106771},{"c":19.1,"h":19.175,"l":19.07,"n":467,"o":19.15,"t":"2026-09-28T17:00:00Z","v":33411,"vw":19.114574},{"c":19.11,"h":19.14,"l":19.05,"n":289,"o":19.085,"t":"2026-09-28T17:15:00Z","v":15189,"vw":19.089421},{"c":19.03,"h":19.12,"l":19.02,"n":225,"o":19.12,"t":"2026-09-28T17:30:00Z","v":10720,"vw":19.054012},{"c":19.1,"h":19.1,"l":19.02,"n":281,"o":19.03,"t":"2026-09-28T17:45:00Z","v":16221,"vw":19.045399},{"c":19.185,"h":19.21,"l":19.12,"n":407,"o":19.12,"t":"2026-09-28T18:00:00Z","v":31973,"vw":19.186915},{"c":19.13,"h":19.18,"l":19.13,"n":174,"o":19.18,"t":"2026-09-28T18:15:00Z","v":9300,"vw":19.150402},{"c":19.03,"h":19.13,"l":19.02,"n":329,"o":19.13,"t":"2026-09-28T18:30:00Z","v":19501,"vw":19.054956},{"c":19.06,"h":19.06,"l":19.015,"n":257,"o":19.035,"t":"2026-09-28T18:45:00Z","v":12775,"vw":19.032659},{"c":19.095,"h":19.095,"l":19.05,"n":261,"o":19.06,"t":"2026-09-28T19:00:00Z","v":11750,"vw":19.063371},{"c":19.07,"h":19.09,"l":19.06,"n":300,"o":19.09,"t":"2026-09-28T19:15:00Z","v":17306,"vw":19.077589},{"c":19.055,"h":19.08,"l":19.045,"n":383,"o":19.08,"t":"2026-09-28T19:30:00Z","v":17045,"vw":19.056573},{"c":19.04,"h":19.065,"l":19.03,"n":1396,"o":19.0599,"t":"2026-09-28T19:45:00Z","v":98660,"vw":19.047267},{"c":19.05,"h":19.05,"l":19.05,"n":9,"o":19.05,"t":"2026-09-28T20:00:00Z","v":42896,"vw":19.05},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-09-29T08:00:00Z","v":100,"vw":18.85},{"c":18.87,"h":18.87,"l":18.85,"n":55,"o":18.85,"t":"2026-09-29T10:45:00Z","v":1363,"vw":18.858544},{"c":18.86,"h":18.91,"l":18.85,"n":35,"o":18.87,"t":"2026-09-29T11:45:00Z","v":2070,"vw":18.863268},{"c":18.89,"h":18.9,"l":18.89,"n":4,"o":18.9,"t":"2026-09-29T12:30:00Z","v":539,"vw":18.896711},{"c":19.12,"h":19.12,"l":18.7612,"n":698,"o":18.83,"t":"2026-09-29T13:30:00Z","v":82151,"vw":18.977896},{"c":19.03,"h":19.12,"l":18.957,"n":493,"o":19.12,"t":"2026-09-29T13:45:00Z","v":38876,"vw":19.032725},{"c":18.98,"h":19.088,"l":18.98,"n":1180,"o":19.05,"t":"2026-09-29T14:00:00Z","v":89939,"vw":19.021446},{"c":18.8199,"h":18.97,"l":18.81,"n":929,"o":18.97,"t":"2026-09-29T14:15:00Z","v":91711,"vw":18.908658},{"c":18.77,"h":18.83,"l":18.76,"n":1084,"o":18.815,"t":"2026-09-29T14:30:00Z","v":54308,"vw":18.790672},{"c":18.82,"h":18.83,"l":18.76,"n":508,"o":18.77,"t":"2026-09-29T14:45:00Z","v":34001,"vw":18.793007},{"c":18.86,"h":18.88,"l":18.8,"n":572,"o":18.83,"t":"2026-09-29T15:00:00Z","v":33603,"vw":18.83979},{"c":18.9,"h":18.9,"l":18.845,"n":397,"o":18.86,"t":"2026-09-29T15:15:00Z","v":21835,"vw":18.85996},{"c":18.86,"h":18.925,"l":18.86,"n":531,"o":18.91,"t":"2026-09-29T15:30:00Z","v":30804,"vw":18.896646},{"c":18.875,"h":18.905,"l":18.83,"n":871,"o":18.87,"t":"2026-09-29T15:45:00Z","v":62440,"vw":18.865142},{"c":18.88,"h":18.91,"l":18.85,"n":531,"o":18.875,"t":"2026-09-29T16:00:00Z","v":31889,"vw":18.878245},{"c":18.92,"h":18.92,"l":18.88,"n":405,"o":18.88,"t":"2026-09-29T16:15:00Z","v":21224,"vw":18.896526},{"c":18.9,"h":18.92,"l":18.89,"n":385,"o":18.92,"t":"2026-09-29T16:30:00Z","v":21272,"vw":18.901533},{"c":18.985,"h":18.985,"l":18.89,"n":576,"o":18.9,"t":"2026-09-29T16:45:00Z","v":33406,"vw":18.947395},{"c":18.94,"h":18.985,"l":18.92,"n":448,"o":18.98,"t":"2026-09-29T17:00:00Z","v":22594,"vw":18.945704},{"c":18.92,"h":18.945,"l":18.9,"n":379,"o":18.94,"t":"2026-09-29T17:15:00Z","v":23079,"vw":18.917789},{"c":18.935,"h":18.94,"l":18.91,"n":453,"o":18.92,"t":"2026-09-29T17:30:00Z","v":22424,"vw":18.922231},{"c":18.88,"h":18.94,"l":18.85,"n":1138,"o":18.93,"t":"2026-09-29T17:45:00Z","v":112419,"vw":18.887753},{"c":18.87,"h":18.88,"l":18.83,"n":856,"o":18.88,"t":"2026-09-29T18:00:00Z","v":52184,"vw":18.858233},{"c":18.835,"h":18.9,"l":18.83,"n":349,"o":18.878,"t":"2026-09-29T18:15:00Z","v":18206,"vw":18.867708},{"c":18.85,"h":18.865,"l":18.815,"n":542,"o":18.83,"t":"2026-09-29T18:30:00Z","v":45781,"vw":18.835233},{"c":18.88,"h":18.89,"l":18.85,"n":322,"o":18.86,"t":"2026-09-29T18:45:00Z","v":19900,"vw":18.869564},{"c":18.85,"h":18.89,"l":18.815,"n":452,"o":18.88,"t":"2026-09-29T19:00:00Z","v":20308,"vw":18.844634},{"c":18.81,"h":18.87,"l":18.81,"n":385,"o":18.865,"t":"2026-09-29T19:15:00Z","v":14136,"vw":18.832415},{"c":18.88,"h":18.89,"l":18.79,"n":513,"o":18.82,"t":"2026-09-29T19:30:00Z","v":26760,"vw":18.842609},{"c":18.95,"h":18.975,"l":18.855,"n":1766,"o":18.875,"t":"2026-09-29T19:45:00Z","v":131279,"vw":18.937819},{"c":18.95,"h":18.95,"l":18.95,"n":10,"o":18.95,"t":"2026-09-29T20:00:00Z","v":56760,"vw":18.95},{"c":18.84,"h":18.86,"l":18.8,"n":9,"o":18.85,"t":"2026-09-30T08:00:00Z","v":3000,"vw":18.838501},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-09-30T08:15:00Z","v":793,"vw":18.9},{"c":18.88,"h":18.89,"l":18.88,"n":2,"o":18.89,"t":"2026-09-30T08:45:00Z","v":400,"vw":18.88625},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-09-30T09:00:00Z","v":150,"vw":18.88},{"c":18.865,"h":18.865,"l":18.865,"n":4,"o":18.865,"t":"2026-09-30T09:15:00Z","v":250,"vw":18.865},{"c":18.88,"h":18.9,"l":18.88,"n":3,"o":18.9,"t":"2026-09-30T10:30:00Z","v":270,"vw":18.89},{"c":19.04,"h":19.05,"l":19,"n":9,"o":19.05,"t":"2026-09-30T12:15:00Z","v":1050,"vw":19.021},{"c":18.96,"h":19.02,"l":18.95,"n":3,"o":19.02,"t":"2026-09-30T12:30:00Z","v":450,"vw":18.967778},{"c":19.06,"h":19.075,"l":19.04,"n":9,"o":19.04,"t":"2026-09-30T12:45:00Z","v":1560,"vw":19.047},{"c":19.065,"h":19.065,"l":19.06,"n":5,"o":19.06,"t":"2026-09-30T13:00:00Z","v":600,"vw":19.061055},{"c":19.01,"h":19.01,"l":18.97,"n":6,"o":18.98,"t":"2026-09-30T13:15:00Z","v":1254,"vw":18.994673},{"c":19.13,"h":19.23,"l":18.96,"n":1165,"o":19.09,"t":"2026-09-30T13:30:00Z","v":200982,"vw":19.120218},{"c":19.285,"h":19.285,"l":19.07,"n":647,"o":19.12,"t":"2026-09-30T13:45:00Z","v":130949,"vw":19.210094},{"c":19.22,"h":19.3,"l":19.13,"n":1058,"o":19.285,"t":"2026-09-30T14:00:00Z","v":158625,"vw":19.223583},{"c":19.185,"h":19.26,"l":19.15,"n":690,"o":19.22,"t":"2026-09-30T14:15:00Z","v":83822,"vw":19.206113},{"c":19.05,"h":19.17,"l":19.05,"n":461,"o":19.17,"t":"2026-09-30T14:30:00Z","v":36845,"vw":19.104493},{"c":19.02,"h":19.09,"l":18.97,"n":429,"o":19.06,"t":"2026-09-30T14:45:00Z","v":38164,"vw":19.002616},{"c":19.14,"h":19.16,"l":19.01,"n":627,"o":19.02,"t":"2026-09-30T15:00:00Z","v":58445,"vw":19.086123},{"c":19.18,"h":19.19,"l":19.11,"n":319,"o":19.12,"t":"2026-09-30T15:15:00Z","v":17925,"vw":19.157857},{"c":19.05,"h":19.18,"l":19.05,"n":499,"o":19.175,"t":"2026-09-30T15:30:00Z","v":44035,"vw":19.106942},{"c":19.0257,"h":19.06,"l":19.01,"n":330,"o":19.055,"t":"2026-09-30T15:45:00Z","v":19786,"vw":19.048945},{"c":19.02,"h":19.055,"l":19.02,"n":256,"o":19.03,"t":"2026-09-30T16:00:00Z","v":11596,"vw":19.042084},{"c":19.075,"h":19.08,"l":18.995,"n":294,"o":19.01,"t":"2026-09-30T16:15:00Z","v":21432,"vw":19.054568},{"c":19.1,"h":19.11,"l":19.075,"n":254,"o":19.075,"t":"2026-09-30T16:30:00Z","v":19323,"vw":19.094425},{"c":19.095,"h":19.15,"l":19.09,"n":275,"o":19.1,"t":"2026-09-30T16:45:00Z","v":16001,"vw":19.123884},{"c":19.055,"h":19.09,"l":19.055,"n":218,"o":19.09,"t":"2026-09-30T17:00:00Z","v":12652,"vw":19.068518},{"c":19.05,"h":19.08,"l":19.02,"n":325,"o":19.06,"t":"2026-09-30T17:15:00Z","v":32275,"vw":19.043748},{"c":19.055,"h":19.06,"l":19.01,"n":315,"o":19.04,"t":"2026-09-30T17:30:00Z","v":17089,"vw":19.0335},{"c":19.0348,"h":19.08,"l":19.02,"n":424,"o":19.055,"t":"2026-09-30T17:45:00Z","v":33494,"vw":19.045745},{"c":19.015,"h":19.04,"l":19.015,"n":224,"o":19.03,"t":"2026-09-30T18:00:00Z","v":13538,"vw":19.021731},{"c":18.965,"h":19.02,"l":18.96,"n":840,"o":19.015,"t":"2026-09-30T18:15:00Z","v":122239,"vw":18.983667},{"c":19,"h":19.02,"l":18.965,"n":416,"o":18.965,"t":"2026-09-30T18:30:00Z","v":34730,"vw":18.993014},{"c":18.995,"h":19.02,"l":18.98,"n":353,"o":19,"t":"2026-09-30T18:45:00Z","v":28385,"vw":18.996939},{"c":19,"h":19.005,"l":18.965,"n":358,"o":19.005,"t":"2026-09-30T19:00:00Z","v":33180,"vw":18.984187},{"c":18.945,"h":19.01,"l":18.945,"n":398,"o":18.99,"t":"2026-09-30T19:15:00Z","v":23961,"vw":18.982669},{"c":18.89,"h":18.95,"l":18.89,"n":764,"o":18.95,"t":"2026-09-30T19:30:00Z","v":45977,"vw":18.911618},{"c":18.925,"h":18.94,"l":18.855,"n":4508,"o":18.895,"t":"2026-09-30T19:45:00Z","v":494443,"vw":18.894534},{"c":18.93,"h":18.93,"l":18.93,"n":9,"o":18.93,"t":"2026-09-30T20:00:00Z","v":156294,"vw":18.93},{"c":18.96,"h":18.96,"l":18.93,"n":4,"o":18.93,"t":"2026-10-01T08:00:00Z","v":2000,"vw":18.945},{"c":19,"h":19.01,"l":19,"n":33,"o":19,"t":"2026-10-01T08:15:00Z","v":10000,"vw":19.000209},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-10-01T08:30:00Z","v":500,"vw":19.01},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-10-01T08:45:00Z","v":700,"vw":19.16},{"c":19.16,"h":19.16,"l":19.15,"n":4,"o":19.15,"t":"2026-10-01T09:15:00Z","v":596,"vw":19.153311},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-10-01T12:00:00Z","v":600,"vw":19.19},{"c":19.2,"h":19.2,"l":19.1,"n":14,"o":19.2,"t":"2026-10-01T12:15:00Z","v":6810,"vw":19.181856},{"c":19.19,"h":19.19,"l":19.19,"n":3,"o":19.19,"t":"2026-10-01T13:15:00Z","v":556,"vw":19.19},{"c":19.29,"h":19.29,"l":19.045,"n":642,"o":19.08,"t":"2026-10-01T13:30:00Z","v":90246,"vw":19.15406},{"c":19.41,"h":19.43,"l":19.24,"n":450,"o":19.3,"t":"2026-10-01T13:45:00Z","v":53932,"vw":19.340856},{"c":19.48,"h":19.495,"l":19.38,"n":399,"o":19.4,"t":"2026-10-01T14:00:00Z","v":43277,"vw":19.460984},{"c":19.5,"h":19.505,"l":19.44,"n":288,"o":19.48,"t":"2026-10-01T14:15:00Z","v":26209,"vw":19.48201},{"c":19.42,"h":19.48,"l":19.375,"n":289,"o":19.48,"t":"2026-10-01T14:30:00Z","v":16160,"vw":19.42574},{"c":19.445,"h":19.48,"l":19.42,"n":201,"o":19.45,"t":"2026-10-01T14:45:00Z","v":14701,"vw":19.454517},{"c":19.53,"h":19.53,"l":19.43,"n":290,"o":19.44,"t":"2026-10-01T15:00:00Z","v":17451,"vw":19.468863},{"c":19.51,"h":19.56,"l":19.5,"n":240,"o":19.53,"t":"2026-10-01T15:15:00Z","v":12581,"vw":19.529725},{"c":19.49,"h":19.52,"l":19.46,"n":301,"o":19.49,"t":"2026-10-01T15:30:00Z","v":16647,"vw":19.485805},{"c":19.46,"h":19.52,"l":19.45,"n":255,"o":19.485,"t":"2026-10-01T15:45:00Z","v":13712,"vw":19.484429},{"c":19.48,"h":19.5,"l":19.45,"n":236,"o":19.47,"t":"2026-10-01T16:00:00Z","v":14539,"vw":19.478174},{"c":19.52,"h":19.53,"l":19.46,"n":280,"o":19.49,"t":"2026-10-01T16:15:00Z","v":11943,"vw":19.495713},{"c":19.525,"h":19.525,"l":19.5,"n":161,"o":19.51,"t":"2026-10-01T16:30:00Z","v":4595,"vw":19.511335},{"c":19.51,"h":19.54,"l":19.5,"n":211,"o":19.525,"t":"2026-10-01T16:45:00Z","v":9244,"vw":19.530257},{"c":19.525,"h":19.53,"l":19.49,"n":193,"o":19.495,"t":"2026-10-01T17:00:00Z","v":6480,"vw":19.517114},{"c":19.53,"h":19.54,"l":19.5,"n":199,"o":19.53,"t":"2026-10-01T17:15:00Z","v":7911,"vw":19.524159},{"c":19.54,"h":19.55,"l":19.52,"n":215,"o":19.53,"t":"2026-10-01T17:30:00Z","v":8002,"vw":19.539927},{"c":19.57,"h":19.575,"l":19.51,"n":401,"o":19.53,"t":"2026-10-01T17:45:00Z","v":27333,"vw":19.546181},{"c":19.56,"h":19.58,"l":19.54,"n":213,"o":19.56,"t":"2026-10-01T18:00:00Z","v":10725,"vw":19.557082},{"c":19.56,"h":19.575,"l":19.54,"n":244,"o":19.575,"t":"2026-10-01T18:15:00Z","v":11799,"vw":19.557387},{"c":19.58,"h":19.588,"l":19.56,"n":154,"o":19.575,"t":"2026-10-01T18:30:00Z","v":6610,"vw":19.573612},{"c":19.6,"h":19.605,"l":19.575,"n":307,"o":19.59,"t":"2026-10-01T18:45:00Z","v":16875,"vw":19.593991},{"c":19.65,"h":19.66,"l":19.6,"n":432,"o":19.605,"t":"2026-10-01T19:00:00Z","v":30201,"vw":19.63299},{"c":19.59,"h":19.66,"l":19.59,"n":366,"o":19.65,"t":"2026-10-01T19:15:00Z","v":18025,"vw":19.634679},{"c":19.57,"h":19.61,"l":19.57,"n":612,"o":19.6,"t":"2026-10-01T19:30:00Z","v":25338,"vw":19.593133},{"c":19.61,"h":19.625,"l":19.565,"n":1728,"o":19.58,"t":"2026-10-01T19:45:00Z","v":117497,"vw":19.59626},{"c":19.61,"h":19.61,"l":19.61,"n":9,"o":19.61,"t":"2026-10-01T20:00:00Z","v":44763,"vw":19.61},{"c":19.6101,"h":19.6101,"l":19.6101,"n":1,"o":19.6101,"t":"2026-10-01T21:00:00Z","v":1000,"vw":19.6101},{"c":19.67,"h":19.67,"l":19.67,"n":1,"o":19.67,"t":"2026-10-02T08:00:00Z","v":509,"vw":19.67},{"c":19.55,"h":19.61,"l":19.55,"n":4,"o":19.61,"t":"2026-10-02T08:15:00Z","v":1657,"vw":19.599915},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-02T08:30:00Z","v":102,"vw":19.58},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-02T08:45:00Z","v":200,"vw":19.64},{"c":19.64,"h":19.64,"l":19.62,"n":6,"o":19.62,"t":"2026-10-02T09:30:00Z","v":2207,"vw":19.624091},{"c":19.66,"h":19.66,"l":19.64,"n":6,"o":19.64,"t":"2026-10-02T09:45:00Z","v":3561,"vw":19.655507},{"c":19.66,"h":19.66,"l":19.66,"n":18,"o":19.66,"t":"2026-10-02T10:00:00Z","v":6239,"vw":19.66},{"c":19.62,"h":19.62,"l":19.62,"n":2,"o":19.62,"t":"2026-10-02T11:00:00Z","v":400,"vw":19.62},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-02T11:30:00Z","v":500,"vw":19.65},{"c":19.6,"h":19.6,"l":19.59,"n":3,"o":19.59,"t":"2026-10-02T12:00:00Z","v":400,"vw":19.595},{"c":19.57,"h":19.57,"l":19.57,"n":2,"o":19.57,"t":"2026-10-02T12:15:00Z","v":2000,"vw":19.57},{"c":19.61,"h":19.61,"l":19.6,"n":5,"o":19.6,"t":"2026-10-02T12:45:00Z","v":590,"vw":19.605},{"c":19.49,"h":19.69,"l":19.445,"n":693,"o":19.61,"t":"2026-10-02T13:30:00Z","v":100222,"vw":19.543031},{"c":19.62,"h":19.62,"l":19.45,"n":371,"o":19.51,"t":"2026-10-02T13:45:00Z","v":30850,"vw":19.52523},{"c":19.57,"h":19.675,"l":19.57,"n":414,"o":19.64,"t":"2026-10-02T14:00:00Z","v":26792,"vw":19.636816},{"c":19.51,"h":19.59,"l":19.5,"n":374,"o":19.5701,"t":"2026-10-02T14:15:00Z","v":27663,"vw":19.523974},{"c":19.46,"h":19.5,"l":19.44,"n":357,"o":19.5,"t":"2026-10-02T14:30:00Z","v":19556,"vw":19.472452},{"c":19.545,"h":19.555,"l":19.465,"n":254,"o":19.465,"t":"2026-10-02T14:45:00Z","v":18460,"vw":19.505955},{"c":19.54,"h":19.568,"l":19.505,"n":444,"o":19.545,"t":"2026-10-02T15:00:00Z","v":27998,"vw":19.528191},{"c":19.53,"h":19.555,"l":19.5,"n":273,"o":19.545,"t":"2026-10-02T15:15:00Z","v":11381,"vw":19.532823},{"c":19.56,"h":19.56,"l":19.519,"n":310,"o":19.54,"t":"2026-10-02T15:30:00Z","v":16971,"vw":19.538881},{"c":19.54,"h":19.58,"l":19.54,"n":207,"o":19.57,"t":"2026-10-02T15:45:00Z","v":8049,"vw":19.562676},{"c":19.52,"h":19.54,"l":19.5,"n":205,"o":19.53,"t":"2026-10-02T16:00:00Z","v":12671,"vw":19.522178},{"c":19.54,"h":19.56,"l":19.52,"n":223,"o":19.53,"t":"2026-10-02T16:15:00Z","v":10054,"vw":19.530604},{"c":19.6,"h":19.6,"l":19.55,"n":177,"o":19.55,"t":"2026-10-02T16:30:00Z","v":10275,"vw":19.578704},{"c":19.6605,"h":19.675,"l":19.61,"n":258,"o":19.61,"t":"2026-10-02T16:45:00Z","v":16592,"vw":19.640741},{"c":19.68,"h":19.69,"l":19.665,"n":173,"o":19.675,"t":"2026-10-02T17:00:00Z","v":10704,"vw":19.676626},{"c":19.705,"h":19.715,"l":19.67,"n":258,"o":19.68,"t":"2026-10-02T17:15:00Z","v":12192,"vw":19.693314},{"c":19.74,"h":19.76,"l":19.7,"n":199,"o":19.7,"t":"2026-10-02T17:30:00Z","v":12797,"vw":19.74294},{"c":19.7501,"h":19.77,"l":19.725,"n":239,"o":19.745,"t":"2026-10-02T17:45:00Z","v":16599,"vw":19.749177},{"c":19.73,"h":19.75,"l":19.7,"n":288,"o":19.75,"t":"2026-10-02T18:00:00Z","v":14502,"vw":19.721684},{"c":19.705,"h":19.725,"l":19.705,"n":202,"o":19.72,"t":"2026-10-02T18:15:00Z","v":11623,"vw":19.717785},{"c":19.635,"h":19.7,"l":19.62,"n":300,"o":19.7,"t":"2026-10-02T18:30:00Z","v":11880,"vw":19.64368},{"c":19.68,"h":19.68,"l":19.615,"n":247,"o":19.64,"t":"2026-10-02T18:45:00Z","v":16719,"vw":19.636002},{"c":19.64,"h":19.695,"l":19.64,"n":356,"o":19.68,"t":"2026-10-02T19:00:00Z","v":27021,"vw":19.670507},{"c":19.62,"h":19.67,"l":19.62,"n":318,"o":19.65,"t":"2026-10-02T19:15:00Z","v":16053,"vw":19.649301},{"c":19.79,"h":19.795,"l":19.62,"n":366,"o":19.625,"t":"2026-10-02T19:30:00Z","v":26431,"vw":19.734675},{"c":19.85,"h":19.86,"l":19.745,"n":1720,"o":19.785,"t":"2026-10-02T19:45:00Z","v":128573,"vw":19.810293},{"c":19.85,"h":19.85,"l":19.85,"n":8,"o":19.85,"t":"2026-10-02T20:00:00Z","v":60583,"vw":19.85},{"c":19.82,"h":19.86,"l":19.78,"n":7,"o":19.86,"t":"2026-10-05T08:00:00Z","v":1856,"vw":19.824033},{"c":19.96,"h":19.99,"l":19.96,"n":4,"o":19.99,"t":"2026-10-05T10:30:00Z","v":600,"vw":19.965455},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-05T11:00:00Z","v":271,"vw":20},{"c":20.05,"h":20.05,"l":19.99,"n":27,"o":20,"t":"2026-10-05T11:15:00Z","v":4384,"vw":20.011259},{"c":20.11,"h":20.11,"l":20.07,"n":2,"o":20.07,"t":"2026-10-05T11:30:00Z","v":4100,"vw":20.080732},{"c":20.22,"h":20.24,"l":20.17,"n":12,"o":20.17,"t":"2026-10-05T12:00:00Z","v":6523,"vw":20.222739},{"c":20.25,"h":20.25,"l":20.25,"n":4,"o":20.25,"t":"2026-10-05T12:15:00Z","v":8000,"vw":20.25},{"c":20.32,"h":20.32,"l":20.29,"n":7,"o":20.29,"t":"2026-10-05T12:30:00Z","v":4210,"vw":20.291496},{"c":20.29,"h":20.32,"l":20.26,"n":20,"o":20.32,"t":"2026-10-05T12:45:00Z","v":6760,"vw":20.30738},{"c":20.35,"h":20.35,"l":20.33,"n":5,"o":20.33,"t":"2026-10-05T13:00:00Z","v":476,"vw":20.339662},{"c":20.19,"h":20.31,"l":20.19,"n":35,"o":20.31,"t":"2026-10-05T13:15:00Z","v":13034,"vw":20.266729},{"c":19.915,"h":20.26,"l":19.8,"n":881,"o":20.23,"t":"2026-10-05T13:30:00Z","v":132656,"vw":20.01945},{"c":20.03,"h":20.04,"l":19.75,"n":574,"o":19.93,"t":"2026-10-05T13:45:00Z","v":61716,"vw":19.929684},{"c":19.735,"h":19.985,"l":19.73,"n":600,"o":19.985,"t":"2026-10-05T14:00:00Z","v":68599,"vw":19.833759},{"c":19.615,"h":19.77,"l":19.615,"n":944,"o":19.74,"t":"2026-10-05T14:15:00Z","v":115511,"vw":19.687332},{"c":19.64,"h":19.72,"l":19.6,"n":450,"o":19.62,"t":"2026-10-05T14:30:00Z","v":46705,"vw":19.644459},{"c":19.7,"h":19.745,"l":19.62,"n":404,"o":19.63,"t":"2026-10-05T14:45:00Z","v":41619,"vw":19.6905},{"c":19.855,"h":19.8701,"l":19.67,"n":489,"o":19.69,"t":"2026-10-05T15:00:00Z","v":43508,"vw":19.79834},{"c":19.9,"h":19.91,"l":19.83,"n":713,"o":19.85,"t":"2026-10-05T15:15:00Z","v":62310,"vw":19.866556},{"c":19.9298,"h":19.95,"l":19.86,"n":374,"o":19.89,"t":"2026-10-05T15:30:00Z","v":29053,"vw":19.901979},{"c":19.99,"h":20.01,"l":19.91,"n":303,"o":19.92,"t":"2026-10-05T15:45:00Z","v":21401,"vw":19.964246},{"c":20.01,"h":20.04,"l":19.98,"n":297,"o":20,"t":"2026-10-05T16:00:00Z","v":20803,"vw":20.018163},{"c":20,"h":20.045,"l":19.99,"n":253,"o":20.02,"t":"2026-10-05T16:15:00Z","v":15069,"vw":20.017173},{"c":20,"h":20.01,"l":19.985,"n":242,"o":20,"t":"2026-10-05T16:30:00Z","v":16173,"vw":20.002438},{"c":19.99,"h":20.01,"l":19.98,"n":245,"o":20,"t":"2026-10-05T16:45:00Z","v":17707,"vw":19.995857},{"c":19.985,"h":19.99,"l":19.95,"n":232,"o":19.99,"t":"2026-10-05T17:00:00Z","v":12833,"vw":19.975486},{"c":19.985,"h":20.01,"l":19.98,"n":234,"o":19.98,"t":"2026-10-05T17:15:00Z","v":17665,"vw":19.991999},{"c":20.07,"h":20.075,"l":19.985,"n":314,"o":19.985,"t":"2026-10-05T17:30:00Z","v":22692,"vw":20.026992},{"c":20,"h":20.075,"l":20,"n":326,"o":20.06,"t":"2026-10-05T17:45:00Z","v":26514,"vw":20.037643},{"c":20,"h":20.03,"l":19.93,"n":414,"o":20,"t":"2026-10-05T18:00:00Z","v":37419,"vw":19.986121},{"c":19.935,"h":20.01,"l":19.935,"n":402,"o":20,"t":"2026-10-05T18:15:00Z","v":31691,"vw":19.988073},{"c":19.95,"h":19.98,"l":19.93,"n":294,"o":19.93,"t":"2026-10-05T18:30:00Z","v":19756,"vw":19.960674},{"c":19.99,"h":19.995,"l":19.94,"n":326,"o":19.95,"t":"2026-10-05T18:45:00Z","v":26930,"vw":19.965938},{"c":19.98,"h":20,"l":19.945,"n":404,"o":20,"t":"2026-10-05T19:00:00Z","v":32607,"vw":19.970427},{"c":19.95,"h":19.98,"l":19.94,"n":354,"o":19.98,"t":"2026-10-05T19:15:00Z","v":26492,"vw":19.960446},{"c":19.995,"h":20.02,"l":19.945,"n":732,"o":19.95,"t":"2026-10-05T19:30:00Z","v":51266,"vw":19.988193},{"c":20.01,"h":20.01,"l":19.95,"n":1960,"o":19.995,"t":"2026-10-05T19:45:00Z","v":172529,"vw":19.977207},{"c":19.99,"h":19.99,"l":19.99,"n":10,"o":19.99,"t":"2026-10-05T20:00:00Z","v":56733,"vw":19.99},{"c":19.9,"h":19.92,"l":19.9,"n":6,"o":19.9,"t":"2026-10-06T09:45:00Z","v":2199,"vw":19.902719},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-06T10:15:00Z","v":100,"vw":19.99},{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-10-06T10:30:00Z","v":122,"vw":19.89},{"c":19.99,"h":19.99,"l":19.99,"n":2,"o":19.99,"t":"2026-10-06T11:00:00Z","v":200,"vw":19.99},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-10-06T11:15:00Z","v":200,"vw":19.88},{"c":19.83,"h":19.94,"l":19.83,"n":8,"o":19.94,"t":"2026-10-06T11:30:00Z","v":2150,"vw":19.86047},{"c":19.86,"h":19.99,"l":19.86,"n":5,"o":19.99,"t":"2026-10-06T11:45:00Z","v":930,"vw":19.936237},{"c":19.87,"h":19.88,"l":19.87,"n":3,"o":19.88,"t":"2026-10-06T12:00:00Z","v":1000,"vw":19.8745},{"c":19.75,"h":19.75,"l":19.74,"n":31,"o":19.75,"t":"2026-10-06T13:15:00Z","v":4519,"vw":19.748149},{"c":19.66,"h":19.83,"l":19.55,"n":1154,"o":19.69,"t":"2026-10-06T13:30:00Z","v":181491,"vw":19.677088},{"c":19.62,"h":19.65,"l":19.545,"n":1015,"o":19.65,"t":"2026-10-06T13:45:00Z","v":107665,"vw":19.596131},{"c":19.725,"h":19.77,"l":19.62,"n":1170,"o":19.62,"t":"2026-10-06T14:00:00Z","v":114313,"vw":19.696584},{"c":19.78,"h":19.79,"l":19.68,"n":743,"o":19.73,"t":"2026-10-06T14:15:00Z","v":73762,"vw":19.719682},{"c":19.665,"h":19.77,"l":19.65,"n":376,"o":19.77,"t":"2026-10-06T14:30:00Z","v":24796,"vw":19.71272},{"c":19.7,"h":19.71,"l":19.655,"n":424,"o":19.66,"t":"2026-10-06T14:45:00Z","v":30737,"vw":19.683824},{"c":19.85,"h":19.85,"l":19.695,"n":414,"o":19.72,"t":"2026-10-06T15:00:00Z","v":32140,"vw":19.763086},{"c":19.82,"h":19.87,"l":19.78,"n":368,"o":19.83,"t":"2026-10-06T15:15:00Z","v":21636,"vw":19.819792},{"c":19.84,"h":19.865,"l":19.82,"n":482,"o":19.82,"t":"2026-10-06T15:30:00Z","v":38758,"vw":19.845539},{"c":19.805,"h":19.85,"l":19.805,"n":190,"o":19.84,"t":"2026-10-06T15:45:00Z","v":10448,"vw":19.825607},{"c":19.775,"h":19.805,"l":19.77,"n":163,"o":19.805,"t":"2026-10-06T16:00:00Z","v":7949,"vw":19.784653},{"c":19.725,"h":19.78,"l":19.72,"n":224,"o":19.775,"t":"2026-10-06T16:15:00Z","v":21911,"vw":19.758996},{"c":19.76,"h":19.76,"l":19.72,"n":140,"o":19.72,"t":"2026-10-06T16:30:00Z","v":9165,"vw":19.739358},{"c":19.685,"h":19.755,"l":19.675,"n":302,"o":19.755,"t":"2026-10-06T16:45:00Z","v":20609,"vw":19.705321},{"c":19.65,"h":19.7,"l":19.645,"n":246,"o":19.68,"t":"2026-10-06T17:00:00Z","v":15431,"vw":19.672562},{"c":19.645,"h":19.675,"l":19.645,"n":234,"o":19.65,"t":"2026-10-06T17:15:00Z","v":14463,"vw":19.659683},{"c":19.645,"h":19.6603,"l":19.645,"n":311,"o":19.645,"t":"2026-10-06T17:30:00Z","v":20196,"vw":19.650034},{"c":19.745,"h":19.745,"l":19.64,"n":403,"o":19.64,"t":"2026-10-06T17:45:00Z","v":28669,"vw":19.683968},{"c":19.76,"h":19.78,"l":19.73,"n":327,"o":19.74,"t":"2026-10-06T18:00:00Z","v":22684,"vw":19.7547},{"c":19.75,"h":19.78,"l":19.73,"n":579,"o":19.765,"t":"2026-10-06T18:15:00Z","v":52100,"vw":19.749938},{"c":19.71,"h":19.755,"l":19.7,"n":370,"o":19.75,"t":"2026-10-06T18:30:00Z","v":19268,"vw":19.72143},{"c":19.735,"h":19.745,"l":19.705,"n":362,"o":19.705,"t":"2026-10-06T18:45:00Z","v":32736,"vw":19.727064},{"c":19.76,"h":19.78,"l":19.715,"n":436,"o":19.735,"t":"2026-10-06T19:00:00Z","v":34864,"vw":19.742198},{"c":19.71,"h":19.79,"l":19.701,"n":340,"o":19.76,"t":"2026-10-06T19:15:00Z","v":24305,"vw":19.737634},{"c":19.645,"h":19.72,"l":19.63,"n":490,"o":19.705,"t":"2026-10-06T19:30:00Z","v":45474,"vw":19.671007},{"c":19.685,"h":19.7091,"l":19.645,"n":1646,"o":19.645,"t":"2026-10-06T19:45:00Z","v":177242,"vw":19.677265},{"c":19.68,"h":19.68,"l":19.68,"n":9,"o":19.68,"t":"2026-10-06T20:00:00Z","v":73728,"vw":19.68},{"c":19.67,"h":19.67,"l":19.67,"n":1,"o":19.67,"t":"2026-10-06T21:00:00Z","v":300,"vw":19.67},{"c":19.77,"h":19.77,"l":19.77,"n":1,"o":19.77,"t":"2026-10-06T22:30:00Z","v":100,"vw":19.77},{"c":19.6,"h":19.61,"l":19.6,"n":13,"o":19.61,"t":"2026-10-07T08:15:00Z","v":2650,"vw":19.6076},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-07T08:30:00Z","v":150,"vw":19.6},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-10-07T11:00:00Z","v":100,"vw":19.79},{"c":19.82,"h":19.82,"l":19.82,"n":1,"o":19.82,"t":"2026-10-07T11:30:00Z","v":200,"vw":19.82},{"c":19.73,"h":19.73,"l":19.73,"n":2,"o":19.73,"t":"2026-10-07T12:15:00Z","v":201,"vw":19.73},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-10-07T12:30:00Z","v":300,"vw":19.71},{"c":19.7219,"h":19.7219,"l":19.69,"n":2,"o":19.69,"t":"2026-10-07T12:45:00Z","v":300,"vw":19.70595},{"c":19.99,"h":20.05,"l":19.77,"n":659,"o":19.79,"t":"2026-10-07T13:30:00Z","v":75218,"vw":19.963547},{"c":20,"h":20.06,"l":19.91,"n":554,"o":19.96,"t":"2026-10-07T13:45:00Z","v":53542,"vw":19.972712},{"c":19.9,"h":20,"l":19.9,"n":430,"o":19.99,"t":"2026-10-07T14:00:00Z","v":46201,"vw":19.933649},{"c":19.98,"h":20.035,"l":19.9,"n":476,"o":19.9,"t":"2026-10-07T14:15:00Z","v":33370,"vw":19.987015},{"c":20.044,"h":20.08,"l":19.94,"n":627,"o":19.99,"t":"2026-10-07T14:30:00Z","v":50806,"vw":20.01567},{"c":20.03,"h":20.08,"l":20.01,"n":507,"o":20.045,"t":"2026-10-07T14:45:00Z","v":38887,"vw":20.045593},{"c":20.065,"h":20.08,"l":20.02,"n":622,"o":20.03,"t":"2026-10-07T15:00:00Z","v":51192,"vw":20.060084},{"c":20.19,"h":20.19,"l":20.065,"n":563,"o":20.065,"t":"2026-10-07T15:15:00Z","v":39673,"vw":20.118152},{"c":20.21,"h":20.21,"l":20.13,"n":789,"o":20.18,"t":"2026-10-07T15:30:00Z","v":60696,"vw":20.172},{"c":20.26,"h":20.29,"l":20.21,"n":875,"o":20.22,"t":"2026-10-07T15:45:00Z","v":77410,"vw":20.251836},{"c":20.25,"h":20.265,"l":20.22,"n":326,"o":20.25,"t":"2026-10-07T16:00:00Z","v":22568,"vw":20.23922},{"c":20.24,"h":20.27,"l":20.215,"n":240,"o":20.255,"t":"2026-10-07T16:15:00Z","v":15268,"vw":20.244362},{"c":20.16,"h":20.26,"l":20.16,"n":197,"o":20.24,"t":"2026-10-07T16:30:00Z","v":11402,"vw":20.21093},{"c":20.16,"h":20.19,"l":20.13,"n":252,"o":20.18,"t":"2026-10-07T16:45:00Z","v":21845,"vw":20.157804},{"c":20.19,"h":20.22,"l":20.155,"n":391,"o":20.16,"t":"2026-10-07T17:00:00Z","v":35877,"vw":20.172759},{"c":20.185,"h":20.19,"l":20.15,"n":278,"o":20.185,"t":"2026-10-07T17:15:00Z","v":19278,"vw":20.167149},{"c":20.165,"h":20.19,"l":20.155,"n":278,"o":20.18,"t":"2026-10-07T17:30:00Z","v":20293,"vw":20.169066},{"c":20.14,"h":20.175,"l":20.12,"n":240,"o":20.17,"t":"2026-10-07T17:45:00Z","v":17043,"vw":20.147115},{"c":20.16,"h":20.185,"l":20.1,"n":328,"o":20.14,"t":"2026-10-07T18:00:00Z","v":21318,"vw":20.144359},{"c":20.12,"h":20.155,"l":20.115,"n":299,"o":20.15,"t":"2026-10-07T18:15:00Z","v":24668,"vw":20.136646},{"c":20.16,"h":20.165,"l":20.12,"n":258,"o":20.125,"t":"2026-10-07T18:30:00Z","v":23812,"vw":20.142629},{"c":20.11,"h":20.16,"l":20.09,"n":433,"o":20.16,"t":"2026-10-07T18:45:00Z","v":33355,"vw":20.125341},{"c":20.1,"h":20.12,"l":20.07,"n":415,"o":20.11,"t":"2026-10-07T19:00:00Z","v":32393,"vw":20.097952},{"c":20.02,"h":20.12,"l":20.02,"n":610,"o":20.095,"t":"2026-10-07T19:15:00Z","v":39153,"vw":20.086418},{"c":19.96,"h":20.045,"l":19.96,"n":665,"o":20.03,"t":"2026-10-07T19:30:00Z","v":50047,"vw":19.996829},{"c":19.955,"h":19.995,"l":19.94,"n":1321,"o":19.955,"t":"2026-10-07T19:45:00Z","v":137296,"vw":19.958435},{"c":19.95,"h":19.95,"l":19.95,"n":9,"o":19.95,"t":"2026-10-07T20:00:00Z","v":64921,"vw":19.95},{"c":19.74,"h":19.87,"l":19.74,"n":6,"o":19.87,"t":"2026-10-08T08:00:00Z","v":700,"vw":19.837305},{"c":19.91,"h":19.91,"l":19.91,"n":3,"o":19.91,"t":"2026-10-08T08:15:00Z","v":711,"vw":19.91},{"c":20.03,"h":20.03,"l":20.03,"n":15,"o":20.03,"t":"2026-10-08T08:30:00Z","v":1055,"vw":20.03},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-08T08:45:00Z","v":737,"vw":20},{"c":20.06,"h":20.06,"l":20.06,"n":2,"o":20.06,"t":"2026-10-08T09:30:00Z","v":201,"vw":20.06},{"c":20.15,"h":20.15,"l":20.14,"n":2,"o":20.14,"t":"2026-10-08T09:45:00Z","v":400,"vw":20.145},{"c":20.26,"h":20.26,"l":20.23,"n":10,"o":20.25,"t":"2026-10-08T10:45:00Z","v":1191,"vw":20.249096},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-10-08T12:00:00Z","v":200,"vw":20.33},{"c":20.4,"h":20.4,"l":20.4,"n":2,"o":20.4,"t":"2026-10-08T12:30:00Z","v":2000,"vw":20.4},{"c":20.4,"h":20.4,"l":20.39,"n":6,"o":20.39,"t":"2026-10-08T12:45:00Z","v":1027,"vw":20.396883},{"c":20.5,"h":20.5,"l":20.31,"n":44,"o":20.38,"t":"2026-10-08T13:15:00Z","v":9261,"vw":20.390574},{"c":20.598,"h":20.615,"l":20.36,"n":586,"o":20.51,"t":"2026-10-08T13:30:00Z","v":76508,"vw":20.515916},{"c":20.66,"h":20.77,"l":20.6,"n":827,"o":20.6,"t":"2026-10-08T13:45:00Z","v":90926,"vw":20.683935},{"c":20.545,"h":20.65,"l":20.53,"n":508,"o":20.65,"t":"2026-10-08T14:00:00Z","v":40979,"vw":20.589574},{"c":20.47,"h":20.55,"l":20.46,"n":407,"o":20.53,"t":"2026-10-08T14:15:00Z","v":28290,"vw":20.509159},{"c":20.535,"h":20.58,"l":20.47,"n":505,"o":20.47,"t":"2026-10-08T14:30:00Z","v":50485,"vw":20.540736},{"c":20.595,"h":20.61,"l":20.535,"n":339,"o":20.535,"t":"2026-10-08T14:45:00Z","v":22769,"vw":20.574725},{"c":20.64,"h":20.65,"l":20.57,"n":261,"o":20.59,"t":"2026-10-08T15:00:00Z","v":21250,"vw":20.608349},{"c":20.65,"h":20.67,"l":20.625,"n":209,"o":20.65,"t":"2026-10-08T15:15:00Z","v":12436,"vw":20.651287},{"c":20.65,"h":20.715,"l":20.63,"n":922,"o":20.63,"t":"2026-10-08T15:30:00Z","v":77100,"vw":20.677699},{"c":20.705,"h":20.705,"l":20.66,"n":199,"o":20.66,"t":"2026-10-08T15:45:00Z","v":13058,"vw":20.68242},{"c":20.685,"h":20.7,"l":20.675,"n":243,"o":20.7,"t":"2026-10-08T16:00:00Z","v":16683,"vw":20.685595},{"c":20.505,"h":20.68,"l":20.505,"n":752,"o":20.68,"t":"2026-10-08T16:15:00Z","v":28120,"vw":20.587011},{"c":20.61,"h":20.61,"l":20.51,"n":508,"o":20.51,"t":"2026-10-08T16:30:00Z","v":25899,"vw":20.54519},{"c":20.67,"h":20.685,"l":20.6,"n":214,"o":20.6,"t":"2026-10-08T16:45:00Z","v":15129,"vw":20.644656},{"c":20.71,"h":20.72,"l":20.665,"n":210,"o":20.67,"t":"2026-10-08T17:00:00Z","v":13708,"vw":20.696562},{"c":20.715,"h":20.765,"l":20.71,"n":419,"o":20.71,"t":"2026-10-08T17:15:00Z","v":45210,"vw":20.725934},{"c":20.73,"h":20.73,"l":20.66,"n":281,"o":20.71,"t":"2026-10-08T17:30:00Z","v":17803,"vw":20.690158},{"c":20.74,"h":20.74,"l":20.7,"n":178,"o":20.73,"t":"2026-10-08T17:45:00Z","v":9613,"vw":20.719489},{"c":20.735,"h":20.775,"l":20.7305,"n":310,"o":20.74,"t":"2026-10-08T18:00:00Z","v":21400,"vw":20.756022},{"c":20.75,"h":20.81,"l":20.74,"n":839,"o":20.74,"t":"2026-10-08T18:15:00Z","v":36596,"vw":20.778125},{"c":20.8005,"h":20.81,"l":20.74,"n":319,"o":20.76,"t":"2026-10-08T18:30:00Z","v":23077,"vw":20.774364},{"c":20.81,"h":20.825,"l":20.79,"n":357,"o":20.81,"t":"2026-10-08T18:45:00Z","v":26987,"vw":20.805671},{"c":20.84,"h":20.85,"l":20.79,"n":454,"o":20.815,"t":"2026-10-08T19:00:00Z","v":39301,"vw":20.827832},{"c":20.84,"h":20.86,"l":20.83,"n":395,"o":20.84,"t":"2026-10-08T19:15:00Z","v":21832,"vw":20.84628},{"c":20.8611,"h":20.885,"l":20.835,"n":661,"o":20.845,"t":"2026-10-08T19:30:00Z","v":50331,"vw":20.859621},{"c":20.81,"h":20.875,"l":20.791,"n":2071,"o":20.86,"t":"2026-10-08T19:45:00Z","v":173628,"vw":20.823112},{"c":20.81,"h":20.81,"l":20.81,"n":9,"o":20.81,"t":"2026-10-08T20:00:00Z","v":59535,"vw":20.81},{"c":20.8,"h":20.8,"l":20.8,"n":5,"o":20.8,"t":"2026-10-08T20:45:00Z","v":2300,"vw":20.8},{"c":20.8476,"h":20.8476,"l":20.8476,"n":1,"o":20.8476,"t":"2026-10-08T22:00:00Z","v":100,"vw":20.8476},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-10-09T08:15:00Z","v":183,"vw":20.65},{"c":20.72,"h":20.72,"l":20.72,"n":1,"o":20.72,"t":"2026-10-09T09:00:00Z","v":1000,"vw":20.72},{"c":20.73,"h":20.73,"l":20.73,"n":4,"o":20.73,"t":"2026-10-09T09:30:00Z","v":499,"vw":20.73},{"c":20.83,"h":20.83,"l":20.83,"n":6,"o":20.83,"t":"2026-10-09T12:45:00Z","v":4700,"vw":20.83},{"c":20.66,"h":20.77,"l":20.64,"n":535,"o":20.68,"t":"2026-10-09T13:30:00Z","v":61364,"vw":20.69057},{"c":20.56,"h":20.64,"l":20.5,"n":557,"o":20.64,"t":"2026-10-09T13:45:00Z","v":73482,"vw":20.561423},{"c":20.69,"h":20.69,"l":20.515,"n":518,"o":20.57,"t":"2026-10-09T14:00:00Z","v":44623,"vw":20.616181},{"c":20.67,"h":20.725,"l":20.655,"n":367,"o":20.69,"t":"2026-10-09T14:15:00Z","v":17425,"vw":20.684957},{"c":20.695,"h":20.76,"l":20.65,"n":368,"o":20.66,"t":"2026-10-09T14:30:00Z","v":26452,"vw":20.697679},{"c":20.74,"h":20.74,"l":20.68,"n":337,"o":20.69,"t":"2026-10-09T14:45:00Z","v":16326,"vw":20.704249},{"c":20.75,"h":20.76,"l":20.715,"n":283,"o":20.75,"t":"2026-10-09T15:00:00Z","v":12851,"vw":20.733462},{"c":20.785,"h":20.79,"l":20.73,"n":349,"o":20.76,"t":"2026-10-09T15:15:00Z","v":19055,"vw":20.756908},{"c":20.79,"h":20.85,"l":20.755,"n":394,"o":20.7893,"t":"2026-10-09T15:30:00Z","v":42603,"vw":20.80012},{"c":20.78,"h":20.795,"l":20.76,"n":226,"o":20.785,"t":"2026-10-09T15:45:00Z","v":7317,"vw":20.783043},{"c":20.75,"h":20.78,"l":20.735,"n":232,"o":20.77,"t":"2026-10-09T16:00:00Z","v":22563,"vw":20.745279},{"c":20.755,"h":20.76,"l":20.73,"n":272,"o":20.755,"t":"2026-10-09T16:15:00Z","v":11136,"vw":20.748237},{"c":20.72,"h":20.755,"l":20.72,"n":165,"o":20.755,"t":"2026-10-09T16:30:00Z","v":6230,"vw":20.746063},{"c":20.715,"h":20.72,"l":20.7,"n":253,"o":20.72,"t":"2026-10-09T16:45:00Z","v":15470,"vw":20.713755},{"c":20.73,"h":20.73,"l":20.7,"n":208,"o":20.71,"t":"2026-10-09T17:00:00Z","v":8555,"vw":20.71929},{"c":20.72,"h":20.73,"l":20.715,"n":242,"o":20.72,"t":"2026-10-09T17:15:00Z","v":13279,"vw":20.726601},{"c":20.7,"h":20.725,"l":20.69,"n":424,"o":20.71,"t":"2026-10-09T17:30:00Z","v":13557,"vw":20.706326},{"c":20.73,"h":20.74,"l":20.7,"n":205,"o":20.71,"t":"2026-10-09T17:45:00Z","v":7881,"vw":20.721323},{"c":20.7,"h":20.73,"l":20.7,"n":321,"o":20.73,"t":"2026-10-09T18:00:00Z","v":19229,"vw":20.713259},{"c":20.595,"h":20.7,"l":20.59,"n":861,"o":20.7,"t":"2026-10-09T18:15:00Z","v":32435,"vw":20.63412},{"c":20.615,"h":20.615,"l":20.56,"n":405,"o":20.59,"t":"2026-10-09T18:30:00Z","v":19254,"vw":20.576204},{"c":20.59,"h":20.62,"l":20.575,"n":428,"o":20.61,"t":"2026-10-09T18:45:00Z","v":25952,"vw":20.590298},{"c":20.56,"h":20.59,"l":20.545,"n":662,"o":20.59,"t":"2026-10-09T19:00:00Z","v":30017,"vw":20.558907},{"c":20.52,"h":20.575,"l":20.52,"n":430,"o":20.565,"t":"2026-10-09T19:15:00Z","v":30489,"vw":20.538085},{"c":20.5,"h":20.56,"l":20.5,"n":1358,"o":20.525,"t":"2026-10-09T19:30:00Z","v":58986,"vw":20.520655},{"c":20.59,"h":20.6,"l":20.5,"n":2162,"o":20.5,"t":"2026-10-09T19:45:00Z","v":165577,"vw":20.568111},{"c":20.6,"h":20.6,"l":20.6,"n":7,"o":20.6,"t":"2026-10-09T20:00:00Z","v":155861,"vw":20.6},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-09T20:45:00Z","v":161,"vw":20.5},{"c":20.46,"h":20.56,"l":20.46,"n":4,"o":20.56,"t":"2026-10-12T08:00:00Z","v":1005,"vw":20.4966},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-10-12T08:15:00Z","v":500,"vw":20.45},{"c":20.49,"h":20.53,"l":20.49,"n":3,"o":20.53,"t":"2026-10-12T09:30:00Z","v":388,"vw":20.503333},{"c":20.41,"h":20.41,"l":20.41,"n":5,"o":20.41,"t":"2026-10-12T10:00:00Z","v":265,"vw":20.41},{"c":20.5,"h":20.55,"l":20.5,"n":3,"o":20.55,"t":"2026-10-12T10:30:00Z","v":937,"vw":20.539328},{"c":20.5337,"h":20.54,"l":20.5337,"n":5,"o":20.54,"t":"2026-10-12T11:00:00Z","v":500,"vw":20.53874},{"c":20.51,"h":20.51,"l":20.43,"n":16,"o":20.44,"t":"2026-10-12T11:15:00Z","v":7145,"vw":20.489503},{"c":20.69,"h":20.69,"l":20.57,"n":3,"o":20.57,"t":"2026-10-12T11:30:00Z","v":450,"vw":20.623333},{"c":20.8492,"h":20.8492,"l":20.74,"n":14,"o":20.74,"t":"2026-10-12T12:00:00Z","v":5198,"vw":20.783294},{"c":20.65,"h":20.84,"l":20.65,"n":43,"o":20.74,"t":"2026-10-12T12:45:00Z","v":18781,"vw":20.771308},{"c":20.7027,"h":20.7027,"l":20.7027,"n":1,"o":20.7027,"t":"2026-10-12T13:15:00Z","v":363,"vw":20.7027},{"c":21.09,"h":21.0999,"l":20.68,"n":852,"o":20.69,"t":"2026-10-12T13:30:00Z","v":133171,"vw":20.900326},{"c":21.15,"h":21.17,"l":21.06,"n":547,"o":21.08,"t":"2026-10-12T13:45:00Z","v":48008,"vw":21.107042},{"c":21.05,"h":21.19,"l":20.99,"n":723,"o":21.18,"t":"2026-10-12T14:00:00Z","v":63208,"vw":21.065585},{"c":20.96,"h":21.08,"l":20.92,"n":520,"o":21.07,"t":"2026-10-12T14:15:00Z","v":38012,"vw":21.00888},{"c":21,"h":21.01,"l":20.895,"n":872,"o":20.96,"t":"2026-10-12T14:30:00Z","v":96968,"vw":20.963623},{"c":20.91,"h":21,"l":20.875,"n":434,"o":21,"t":"2026-10-12T14:45:00Z","v":59712,"vw":20.93022},{"c":20.84,"h":20.9,"l":20.805,"n":458,"o":20.9,"t":"2026-10-12T15:00:00Z","v":42553,"vw":20.859799},{"c":20.975,"h":21,"l":20.83,"n":542,"o":20.83,"t":"2026-10-12T15:15:00Z","v":66392,"vw":20.960217},{"c":20.95,"h":20.9763,"l":20.925,"n":302,"o":20.97,"t":"2026-10-12T15:30:00Z","v":24324,"vw":20.955872},{"c":21.02,"h":21.02,"l":20.92,"n":299,"o":20.955,"t":"2026-10-12T15:45:00Z","v":17392,"vw":20.958194},{"c":21.03,"h":21.03,"l":21,"n":135,"o":21.02,"t":"2026-10-12T16:00:00Z","v":6696,"vw":21.016654},{"c":21.055,"h":21.09,"l":21.02,"n":239,"o":21.03,"t":"2026-10-12T16:15:00Z","v":16172,"vw":21.066941},{"c":21.02,"h":21.06,"l":21.02,"n":141,"o":21.05,"t":"2026-10-12T16:30:00Z","v":8544,"vw":21.040853},{"c":20.99,"h":21.025,"l":20.97,"n":208,"o":21.02,"t":"2026-10-12T16:45:00Z","v":11189,"vw":21.001035},{"c":20.94,"h":20.99,"l":20.94,"n":111,"o":20.99,"t":"2026-10-12T17:00:00Z","v":3874,"vw":20.962816},{"c":20.93,"h":20.955,"l":20.91,"n":137,"o":20.9228,"t":"2026-10-12T17:15:00Z","v":7591,"vw":20.933991},{"c":21,"h":21,"l":20.9,"n":318,"o":20.94,"t":"2026-10-12T17:30:00Z","v":15393,"vw":20.940783},{"c":20.96,"h":21.03,"l":20.96,"n":282,"o":21,"t":"2026-10-12T17:45:00Z","v":17485,"vw":20.994117},{"c":20.94,"h":20.97,"l":20.9,"n":289,"o":20.95,"t":"2026-10-12T18:00:00Z","v":16865,"vw":20.939986},{"c":20.93,"h":20.96,"l":20.92,"n":230,"o":20.945,"t":"2026-10-12T18:15:00Z","v":9173,"vw":20.94306},{"c":20.9,"h":20.94,"l":20.89,"n":250,"o":20.93,"t":"2026-10-12T18:30:00Z","v":12492,"vw":20.918644},{"c":20.92,"h":20.93,"l":20.9005,"n":118,"o":20.92,"t":"2026-10-12T18:45:00Z","v":6817,"vw":20.91844},{"c":20.93,"h":20.93,"l":20.895,"n":294,"o":20.92,"t":"2026-10-12T19:00:00Z","v":17287,"vw":20.912554},{"c":20.89,"h":20.935,"l":20.88,"n":341,"o":20.93,"t":"2026-10-12T19:15:00Z","v":18181,"vw":20.912919},{"c":20.915,"h":20.935,"l":20.84,"n":626,"o":20.89,"t":"2026-10-12T19:30:00Z","v":62241,"vw":20.888528},{"c":20.925,"h":20.955,"l":20.88,"n":2322,"o":20.915,"t":"2026-10-12T19:45:00Z","v":186225,"vw":20.92854},{"c":20.92,"h":20.92,"l":20.92,"n":7,"o":20.92,"t":"2026-10-12T20:00:00Z","v":56702,"vw":20.92},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-10-13T08:00:00Z","v":159,"vw":21.11},{"c":20.93,"h":20.93,"l":20.93,"n":2,"o":20.93,"t":"2026-10-13T08:30:00Z","v":139,"vw":20.93},{"c":20.92,"h":20.92,"l":20.92,"n":5,"o":20.92,"t":"2026-10-13T09:15:00Z","v":397,"vw":20.92},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-10-13T12:00:00Z","v":150,"vw":20.92},{"c":20.91,"h":20.91,"l":20.895,"n":2,"o":20.895,"t":"2026-10-13T13:15:00Z","v":1000,"vw":20.9055},{"c":20.815,"h":20.99,"l":20.78,"n":927,"o":20.94,"t":"2026-10-13T13:30:00Z","v":85355,"vw":20.900911},{"c":20.91,"h":20.925,"l":20.78,"n":555,"o":20.79,"t":"2026-10-13T13:45:00Z","v":41575,"vw":20.863154},{"c":20.83,"h":20.93,"l":20.78,"n":985,"o":20.9,"t":"2026-10-13T14:00:00Z","v":82558,"vw":20.821236},{"c":20.86,"h":20.87,"l":20.8,"n":272,"o":20.83,"t":"2026-10-13T14:15:00Z","v":20377,"vw":20.830227},{"c":20.89,"h":20.905,"l":20.8405,"n":174,"o":20.85,"t":"2026-10-13T14:30:00Z","v":10725,"vw":20.88027},{"c":20.87,"h":20.935,"l":20.85,"n":269,"o":20.89,"t":"2026-10-13T14:45:00Z","v":18184,"vw":20.879696},{"c":20.9,"h":20.94,"l":20.88,"n":358,"o":20.88,"t":"2026-10-13T15:00:00Z","v":17257,"vw":20.907516},{"c":20.85,"h":20.89,"l":20.81,"n":442,"o":20.88,"t":"2026-10-13T15:15:00Z","v":79662,"vw":20.831662},{"c":20.84,"h":20.855,"l":20.82,"n":168,"o":20.84,"t":"2026-10-13T15:30:00Z","v":15194,"vw":20.838911},{"c":20.83,"h":20.87,"l":20.81,"n":249,"o":20.84,"t":"2026-10-13T15:45:00Z","v":12212,"vw":20.846047},{"c":20.805,"h":20.84,"l":20.8,"n":172,"o":20.84,"t":"2026-10-13T16:00:00Z","v":7365,"vw":20.815227},{"c":20.79,"h":20.82,"l":20.78,"n":257,"o":20.805,"t":"2026-10-13T16:15:00Z","v":20969,"vw":20.804619},{"c":20.81,"h":20.81,"l":20.79,"n":131,"o":20.8,"t":"2026-10-13T16:30:00Z","v":4739,"vw":20.804187},{"c":20.71,"h":20.8,"l":20.71,"n":547,"o":20.8,"t":"2026-10-13T16:45:00Z","v":24503,"vw":20.738471},{"c":20.71,"h":20.715,"l":20.67,"n":293,"o":20.7,"t":"2026-10-13T17:00:00Z","v":12575,"vw":20.701938},{"c":20.74,"h":20.75,"l":20.72,"n":167,"o":20.72,"t":"2026-10-13T17:15:00Z","v":9266,"vw":20.733494},{"c":20.8,"h":20.8,"l":20.76,"n":215,"o":20.76,"t":"2026-10-13T17:30:00Z","v":11947,"vw":20.778671},{"c":20.82,"h":20.82,"l":20.77,"n":235,"o":20.795,"t":"2026-10-13T17:45:00Z","v":14012,"vw":20.794823},{"c":20.765,"h":20.81,"l":20.765,"n":247,"o":20.795,"t":"2026-10-13T18:00:00Z","v":18549,"vw":20.78365},{"c":20.775,"h":20.78,"l":20.75,"n":297,"o":20.77,"t":"2026-10-13T18:15:00Z","v":19171,"vw":20.760753},{"c":20.76,"h":20.781,"l":20.75,"n":258,"o":20.77,"t":"2026-10-13T18:30:00Z","v":10621,"vw":20.768915},{"c":20.76,"h":20.76,"l":20.74,"n":245,"o":20.755,"t":"2026-10-13T18:45:00Z","v":10163,"vw":20.748767},{"c":20.7593,"h":20.77,"l":20.735,"n":290,"o":20.755,"t":"2026-10-13T19:00:00Z","v":18637,"vw":20.750907},{"c":20.755,"h":20.79,"l":20.75,"n":306,"o":20.75,"t":"2026-10-13T19:15:00Z","v":21955,"vw":20.764683},{"c":20.775,"h":20.78,"l":20.72,"n":616,"o":20.76,"t":"2026-10-13T19:30:00Z","v":38743,"vw":20.756376},{"c":20.77,"h":20.79,"l":20.745,"n":1763,"o":20.775,"t":"2026-10-13T19:45:00Z","v":135628,"vw":20.768783},{"c":20.8,"h":20.8,"l":20.79,"n":10,"o":20.79,"t":"2026-10-13T20:00:00Z","v":50809,"vw":20.790036},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-10-13T22:30:00Z","v":100,"vw":20.98},{"c":20.82,"h":20.99,"l":20.81,"n":23,"o":20.99,"t":"2026-10-14T08:00:00Z","v":13580,"vw":20.841072},{"c":20.81,"h":20.85,"l":20.81,"n":4,"o":20.84,"t":"2026-10-14T08:30:00Z","v":900,"vw":20.825},{"c":20.83,"h":20.83,"l":20.82,"n":6,"o":20.82,"t":"2026-10-14T08:45:00Z","v":2800,"vw":20.821071},{"c":20.9,"h":20.9,"l":20.82,"n":26,"o":20.84,"t":"2026-10-14T09:15:00Z","v":15849,"vw":20.847239},{"c":20.85,"h":20.9,"l":20.85,"n":28,"o":20.9,"t":"2026-10-14T09:30:00Z","v":9863,"vw":20.867981},{"c":20.76,"h":20.88,"l":20.76,"n":123,"o":20.86,"t":"2026-10-14T10:30:00Z","v":49533,"vw":20.844221},{"c":20.7761,"h":20.79,"l":20.77,"n":7,"o":20.77,"t":"2026-10-14T11:00:00Z","v":1009,"vw":20.779066},{"c":20.67,"h":20.7,"l":20.67,"n":12,"o":20.7,"t":"2026-10-14T11:15:00Z","v":3751,"vw":20.681333},{"c":20.71,"h":20.72,"l":20.7,"n":6,"o":20.72,"t":"2026-10-14T11:30:00Z","v":2960,"vw":20.714828},{"c":20.67,"h":20.7,"l":20.67,"n":10,"o":20.7,"t":"2026-10-14T11:45:00Z","v":6150,"vw":20.681382},{"c":20.57,"h":20.67,"l":20.56,"n":33,"o":20.67,"t":"2026-10-14T12:00:00Z","v":9693,"vw":20.613279},{"c":20.58,"h":20.58,"l":20.58,"n":1,"o":20.58,"t":"2026-10-14T12:15:00Z","v":200,"vw":20.58},{"c":20.5,"h":20.63,"l":20.5,"n":17,"o":20.63,"t":"2026-10-14T12:30:00Z","v":5150,"vw":20.515354},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-10-14T12:45:00Z","v":200,"vw":20.49},{"c":20.4,"h":20.46,"l":20.4,"n":33,"o":20.46,"t":"2026-10-14T13:00:00Z","v":12706,"vw":20.408117},{"c":20.35,"h":20.41,"l":20.35,"n":50,"o":20.4,"t":"2026-10-14T13:15:00Z","v":13042,"vw":20.370752},{"c":19.68,"h":20.5,"l":19.65,"n":2658,"o":20.43,"t":"2026-10-14T13:30:00Z","v":469298,"vw":20.060436},{"c":19.13,"h":19.71,"l":19.1,"n":1419,"o":19.695,"t":"2026-10-14T13:45:00Z","v":183480,"vw":19.425768},{"c":18.94,"h":19.17,"l":18.8,"n":1970,"o":19.13,"t":"2026-10-14T14:00:00Z","v":238153,"vw":18.944652},{"c":19.058,"h":19.19,"l":18.9,"n":2889,"o":18.94,"t":"2026-10-14T14:15:00Z","v":354354,"vw":19.057299},{"c":19.231,"h":19.231,"l":19.04,"n":915,"o":19.05,"t":"2026-10-14T14:30:00Z","v":73501,"vw":19.108826},{"c":19.175,"h":19.21,"l":19.09,"n":884,"o":19.2,"t":"2026-10-14T14:45:00Z","v":88111,"vw":19.139973},{"c":19.21,"h":19.23,"l":19.105,"n":1000,"o":19.1654,"t":"2026-10-14T15:00:00Z","v":101595,"vw":19.185112},{"c":19.07,"h":19.2297,"l":19.02,"n":1095,"o":19.21,"t":"2026-10-14T15:15:00Z","v":101641,"vw":19.088169},{"c":18.945,"h":19.07,"l":18.94,"n":482,"o":19.06,"t":"2026-10-14T15:30:00Z","v":42144,"vw":19.004142},{"c":18.9418,"h":18.9699,"l":18.92,"n":303,"o":18.94,"t":"2026-10-14T15:45:00Z","v":20667,"vw":18.943658},{"c":18.97,"h":19,"l":18.92,"n":324,"o":18.96,"t":"2026-10-14T16:00:00Z","v":23104,"vw":18.94528},{"c":18.855,"h":18.9656,"l":18.81,"n":638,"o":18.96,"t":"2026-10-14T16:15:00Z","v":73945,"vw":18.881746},{"c":18.93,"h":18.95,"l":18.87,"n":355,"o":18.87,"t":"2026-10-14T16:30:00Z","v":25216,"vw":18.905231},{"c":19.03,"h":19.03,"l":18.89,"n":412,"o":18.92,"t":"2026-10-14T16:45:00Z","v":31735,"vw":18.956753},{"c":18.96,"h":19.055,"l":18.96,"n":316,"o":19.01,"t":"2026-10-14T17:00:00Z","v":20480,"vw":19.009355},{"c":18.965,"h":18.99,"l":18.9,"n":366,"o":18.95,"t":"2026-10-14T17:15:00Z","v":23203,"vw":18.940282},{"c":18.96,"h":18.985,"l":18.94,"n":419,"o":18.98,"t":"2026-10-14T17:30:00Z","v":36018,"vw":18.962921},{"c":19.06,"h":19.07,"l":18.951,"n":354,"o":18.96,"t":"2026-10-14T17:45:00Z","v":19207,"vw":19.01739},{"c":18.96,"h":19.06,"l":18.905,"n":1226,"o":19.06,"t":"2026-10-14T18:00:00Z","v":147205,"vw":18.988302},{"c":18.99,"h":19.015,"l":18.92,"n":886,"o":18.96,"t":"2026-10-14T18:15:00Z","v":108925,"vw":18.948903},{"c":19,"h":19.012,"l":18.95,"n":520,"o":18.99,"t":"2026-10-14T18:30:00Z","v":43345,"vw":18.98643},{"c":18.96,"h":19,"l":18.935,"n":579,"o":18.99,"t":"2026-10-14T18:45:00Z","v":25192,"vw":18.977526},{"c":18.98,"h":19,"l":18.91,"n":494,"o":18.96,"t":"2026-10-14T19:00:00Z","v":36248,"vw":18.949087},{"c":18.85,"h":19,"l":18.835,"n":707,"o":18.98,"t":"2026-10-14T19:15:00Z","v":40081,"vw":18.901956},{"c":18.865,"h":18.875,"l":18.77,"n":973,"o":18.85,"t":"2026-10-14T19:30:00Z","v":75960,"vw":18.810887},{"c":18.97,"h":19.01,"l":18.805,"n":3267,"o":18.86,"t":"2026-10-14T19:45:00Z","v":342211,"vw":18.951178},{"c":18.94,"h":18.99,"l":17.66,"n":50,"o":18.99,"t":"2026-10-14T20:00:00Z","v":117825,"vw":18.848492},{"c":18.94,"h":18.94,"l":18.89,"n":8,"o":18.89,"t":"2026-10-14T20:15:00Z","v":823,"vw":18.926903},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-14T20:45:00Z","v":100,"vw":19.03},{"c":18.77,"h":18.92,"l":18.31,"n":68,"o":18.84,"t":"2026-10-15T08:00:00Z","v":18874,"vw":18.729234},{"c":18.79,"h":18.79,"l":18.79,"n":1,"o":18.79,"t":"2026-10-15T08:15:00Z","v":300,"vw":18.79},{"c":18.79,"h":18.79,"l":18.79,"n":4,"o":18.79,"t":"2026-10-15T08:30:00Z","v":500,"vw":18.79},{"c":18.68,"h":18.68,"l":18.68,"n":2,"o":18.68,"t":"2026-10-15T09:00:00Z","v":132,"vw":18.68},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-15T09:15:00Z","v":500,"vw":18.62},{"c":18.62,"h":18.63,"l":18.62,"n":5,"o":18.63,"t":"2026-10-15T09:30:00Z","v":824,"vw":18.627573},{"c":18.53,"h":18.54,"l":18.53,"n":2,"o":18.54,"t":"2026-10-15T09:45:00Z","v":330,"vw":18.53697},{"c":18.4,"h":18.4,"l":18.4,"n":5,"o":18.4,"t":"2026-10-15T10:30:00Z","v":321,"vw":18.4},{"c":18.34,"h":18.45,"l":18.29,"n":99,"o":18.45,"t":"2026-10-15T10:45:00Z","v":40935,"vw":18.329985},{"c":18.38,"h":18.58,"l":18.38,"n":8,"o":18.5,"t":"2026-10-15T11:00:00Z","v":10521,"vw":18.395855},{"c":18.36,"h":18.36,"l":18.36,"n":2,"o":18.36,"t":"2026-10-15T11:15:00Z","v":5200,"vw":18.36},{"c":18.45,"h":18.45,"l":18.4,"n":18,"o":18.4,"t":"2026-10-15T11:45:00Z","v":2000,"vw":18.425},{"c":18.26,"h":18.38,"l":18.26,"n":19,"o":18.38,"t":"2026-10-15T12:45:00Z","v":6700,"vw":18.34068},{"c":18.24,"h":18.26,"l":18.24,"n":8,"o":18.26,"t":"2026-10-15T13:15:00Z","v":605,"vw":18.243333},{"c":18.46,"h":18.61,"l":18.12,"n":3028,"o":18.24,"t":"2026-10-15T13:30:00Z","v":312578,"vw":18.275919},{"c":18.36,"h":18.46,"l":18.205,"n":840,"o":18.46,"t":"2026-10-15T13:45:00Z","v":90876,"vw":18.325628},{"c":18.335,"h":18.39,"l":18.24,"n":733,"o":18.35,"t":"2026-10-15T14:00:00Z","v":59043,"vw":18.326455},{"c":18.28,"h":18.39,"l":18.245,"n":722,"o":18.34,"t":"2026-10-15T14:15:00Z","v":50684,"vw":18.306007},{"c":18.31,"h":18.3218,"l":18.26,"n":626,"o":18.265,"t":"2026-10-15T14:30:00Z","v":52010,"vw":18.29887},{"c":18.27,"h":18.31,"l":18.22,"n":428,"o":18.31,"t":"2026-10-15T14:45:00Z","v":32703,"vw":18.255169},{"c":18.22,"h":18.26,"l":18.18,"n":663,"o":18.26,"t":"2026-10-15T15:00:00Z","v":68391,"vw":18.207712},{"c":18.26,"h":18.26,"l":18.15,"n":1391,"o":18.225,"t":"2026-10-15T15:15:00Z","v":118034,"vw":18.207808},{"c":18.26,"h":18.4,"l":18.2,"n":1529,"o":18.27,"t":"2026-10-15T15:30:00Z","v":146561,"vw":18.300159},{"c":18.21,"h":18.26,"l":18.21,"n":394,"o":18.255,"t":"2026-10-15T15:45:00Z","v":44479,"vw":18.225362},{"c":18.03,"h":18.21,"l":18.01,"n":3780,"o":18.21,"t":"2026-10-15T16:00:00Z","v":297079,"vw":18.081232},{"c":18.07,"h":18.0799,"l":18.01,"n":1256,"o":18.03,"t":"2026-10-15T16:15:00Z","v":89330,"vw":18.031669},{"c":18.08,"h":18.08,"l":18.01,"n":532,"o":18.07,"t":"2026-10-15T16:30:00Z","v":32173,"vw":18.043842},{"c":18.04,"h":18.13,"l":18.04,"n":437,"o":18.09,"t":"2026-10-15T16:45:00Z","v":26793,"vw":18.074319},{"c":17.99,"h":18.06,"l":17.975,"n":725,"o":18.04,"t":"2026-10-15T17:00:00Z","v":46289,"vw":18.021487},{"c":17.985,"h":18.03,"l":17.97,"n":403,"o":17.995,"t":"2026-10-15T17:15:00Z","v":23120,"vw":17.991986},{"c":18.015,"h":18.055,"l":17.965,"n":523,"o":17.985,"t":"2026-10-15T17:30:00Z","v":37438,"vw":18.009413},{"c":18.055,"h":18.07,"l":18.01,"n":640,"o":18.015,"t":"2026-10-15T17:45:00Z","v":50509,"vw":18.04139},{"c":18.04,"h":18.07,"l":18,"n":575,"o":18.055,"t":"2026-10-15T18:00:00Z","v":34399,"vw":18.034685},{"c":17.964,"h":18.03,"l":17.96,"n":702,"o":18.03,"t":"2026-10-15T18:15:00Z","v":42883,"vw":17.982624},{"c":17.95,"h":17.965,"l":17.9325,"n":604,"o":17.96,"t":"2026-10-15T18:30:00Z","v":41203,"vw":17.94701},{"c":17.905,"h":17.96,"l":17.89,"n":597,"o":17.9401,"t":"2026-10-15T18:45:00Z","v":43365,"vw":17.917828},{"c":17.925,"h":17.955,"l":17.895,"n":894,"o":17.91,"t":"2026-10-15T19:00:00Z","v":79424,"vw":17.926057},{"c":17.87,"h":17.95,"l":17.85,"n":1064,"o":17.92,"t":"2026-10-15T19:15:00Z","v":102387,"vw":17.897902},{"c":17.92,"h":17.975,"l":17.85,"n":1127,"o":17.871,"t":"2026-10-15T19:30:00Z","v":86872,"vw":17.901749},{"c":17.91,"h":17.95,"l":17.885,"n":2785,"o":17.91,"t":"2026-10-15T19:45:00Z","v":261222,"vw":17.910774},{"c":17.9164,"h":17.92,"l":17.9164,"n":18,"o":17.92,"t":"2026-10-15T20:00:00Z","v":111353,"vw":17.919985},{"c":17.74,"h":17.74,"l":17.63,"n":3,"o":17.63,"t":"2026-10-16T08:00:00Z","v":341,"vw":17.703333},{"c":17.79,"h":17.8,"l":17.79,"n":4,"o":17.8,"t":"2026-10-16T09:45:00Z","v":1000,"vw":17.794211},{"c":17.93,"h":17.93,"l":17.92,"n":7,"o":17.92,"t":"2026-10-16T11:00:00Z","v":476,"vw":17.924924},{"c":18.01,"h":18.01,"l":17.92,"n":9,"o":17.92,"t":"2026-10-16T13:15:00Z","v":806,"vw":17.946697},{"c":17.74,"h":18.01,"l":17.73,"n":1191,"o":18.01,"t":"2026-10-16T13:30:00Z","v":90250,"vw":17.852548},{"c":17.4,"h":17.75,"l":17.39,"n":2116,"o":17.74,"t":"2026-10-16T13:45:00Z","v":147112,"vw":17.532492},{"c":17.54,"h":17.55,"l":17.37,"n":4060,"o":17.4,"t":"2026-10-16T14:00:00Z","v":239218,"vw":17.473903},{"c":17.51,"h":17.66,"l":17.47,"n":2146,"o":17.56,"t":"2026-10-16T14:15:00Z","v":154604,"vw":17.541242},{"c":17.56,"h":17.6,"l":17.52,"n":732,"o":17.52,"t":"2026-10-16T14:30:00Z","v":35702,"vw":17.555155},{"c":17.5303,"h":17.58,"l":17.48,"n":1001,"o":17.57,"t":"2026-10-16T14:45:00Z","v":71780,"vw":17.52846},{"c":17.49,"h":17.54,"l":17.485,"n":468,"o":17.535,"t":"2026-10-16T15:00:00Z","v":34290,"vw":17.511538},{"c":17.52,"h":17.53,"l":17.48,"n":508,"o":17.5,"t":"2026-10-16T15:15:00Z","v":26387,"vw":17.506108},{"c":17.53,"h":17.57,"l":17.5,"n":1020,"o":17.51,"t":"2026-10-16T15:30:00Z","v":57784,"vw":17.531017},{"c":17.5,"h":17.54,"l":17.49,"n":295,"o":17.53,"t":"2026-10-16T15:45:00Z","v":16069,"vw":17.522192},{"c":17.48,"h":17.48,"l":17.455,"n":880,"o":17.48,"t":"2026-10-16T16:00:00Z","v":26322,"vw":17.467351},{"c":17.49,"h":17.55,"l":17.475,"n":374,"o":17.475,"t":"2026-10-16T16:15:00Z","v":27718,"vw":17.515168},{"c":17.49,"h":17.495,"l":17.47,"n":187,"o":17.48,"t":"2026-10-16T16:30:00Z","v":8381,"vw":17.485056},{"c":17.48,"h":17.49,"l":17.465,"n":417,"o":17.49,"t":"2026-10-16T16:45:00Z","v":15138,"vw":17.477039},{"c":17.48,"h":17.505,"l":17.48,"n":369,"o":17.485,"t":"2026-10-16T17:00:00Z","v":30487,"vw":17.49338},{"c":17.47,"h":17.49,"l":17.46,"n":365,"o":17.47,"t":"2026-10-16T17:15:00Z","v":22027,"vw":17.471098},{"c":17.42,"h":17.48,"l":17.405,"n":521,"o":17.47,"t":"2026-10-16T17:30:00Z","v":28836,"vw":17.441829},{"c":17.39,"h":17.45,"l":17.39,"n":384,"o":17.43,"t":"2026-10-16T17:45:00Z","v":23625,"vw":17.399218},{"c":17.38,"h":17.39,"l":17.35,"n":841,"o":17.39,"t":"2026-10-16T18:00:00Z","v":42988,"vw":17.371866},{"c":17.43,"h":17.43,"l":17.37,"n":383,"o":17.39,"t":"2026-10-16T18:15:00Z","v":25037,"vw":17.400261},{"c":17.36,"h":17.42,"l":17.355,"n":441,"o":17.42,"t":"2026-10-16T18:30:00Z","v":22329,"vw":17.383995},{"c":17.32,"h":17.37,"l":17.29,"n":723,"o":17.36,"t":"2026-10-16T18:45:00Z","v":43235,"vw":17.324163},{"c":17.36,"h":17.365,"l":17.305,"n":667,"o":17.33,"t":"2026-10-16T19:00:00Z","v":55984,"vw":17.33765},{"c":17.315,"h":17.37,"l":17.315,"n":623,"o":17.36,"t":"2026-10-16T19:15:00Z","v":33059,"vw":17.333363},{"c":17.33,"h":17.37,"l":17.305,"n":959,"o":17.315,"t":"2026-10-16T19:30:00Z","v":61480,"vw":17.3433},{"c":17.245,"h":17.335,"l":17.23,"n":3338,"o":17.32,"t":"2026-10-16T19:45:00Z","v":301901,"vw":17.268908},{"c":17.25,"h":17.25,"l":17.25,"n":6,"o":17.25,"t":"2026-10-16T20:00:00Z","v":75531,"vw":17.25},{"c":17.2897,"h":17.3058,"l":17.2897,"n":3,"o":17.3058,"t":"2026-10-16T21:00:00Z","v":1800,"vw":17.298644},{"c":17.3,"h":17.31,"l":17.3,"n":3,"o":17.31,"t":"2026-10-16T21:45:00Z","v":799,"vw":17.302692},{"c":17.5,"h":17.55,"l":17.26,"n":59,"o":17.26,"t":"2026-10-19T08:00:00Z","v":13749,"vw":17.542246},{"c":17.65,"h":17.65,"l":17.62,"n":8,"o":17.62,"t":"2026-10-19T08:30:00Z","v":3641,"vw":17.621162},{"c":17.67,"h":17.67,"l":17.63,"n":38,"o":17.66,"t":"2026-10-19T09:00:00Z","v":5539,"vw":17.659029},{"c":17.78,"h":17.78,"l":17.75,"n":11,"o":17.78,"t":"2026-10-19T09:30:00Z","v":6051,"vw":17.77512},{"c":17.75,"h":17.78,"l":17.75,"n":5,"o":17.78,"t":"2026-10-19T09:45:00Z","v":853,"vw":17.75829},{"c":17.8,"h":17.8,"l":17.76,"n":5,"o":17.76,"t":"2026-10-19T10:15:00Z","v":1340,"vw":17.782283},{"c":17.82,"h":17.82,"l":17.82,"n":2,"o":17.82,"t":"2026-10-19T10:30:00Z","v":1061,"vw":17.82},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-10-19T10:45:00Z","v":500,"vw":17.83},{"c":17.8,"h":17.8,"l":17.8,"n":3,"o":17.8,"t":"2026-10-19T11:15:00Z","v":1000,"vw":17.8},{"c":17.82,"h":17.836,"l":17.82,"n":7,"o":17.82,"t":"2026-10-19T11:30:00Z","v":3010,"vw":17.826977},{"c":17.82,"h":17.82,"l":17.82,"n":3,"o":17.82,"t":"2026-10-19T11:45:00Z","v":1200,"vw":17.82},{"c":17.82,"h":17.84,"l":17.82,"n":224,"o":17.82,"t":"2026-10-19T12:00:00Z","v":34245,"vw":17.820554},{"c":17.82,"h":17.82,"l":17.82,"n":4,"o":17.82,"t":"2026-10-19T12:15:00Z","v":5100,"vw":17.82},{"c":17.82,"h":17.82,"l":17.82,"n":7,"o":17.82,"t":"2026-10-19T12:45:00Z","v":746,"vw":17.82},{"c":17.83,"h":17.83,"l":17.77,"n":8,"o":17.78,"t":"2026-10-19T13:15:00Z","v":1106,"vw":17.801477},{"c":17.74,"h":17.84,"l":17.67,"n":1294,"o":17.795,"t":"2026-10-19T13:30:00Z","v":240178,"vw":17.746895},{"c":17.75,"h":17.91,"l":17.74,"n":271,"o":17.77,"t":"2026-10-19T13:45:00Z","v":23393,"vw":17.860006},{"c":17.45,"h":17.7751,"l":17.425,"n":747,"o":17.77,"t":"2026-10-19T14:00:00Z","v":95063,"vw":17.539509},{"c":17.54,"h":17.58,"l":17.44,"n":916,"o":17.445,"t":"2026-10-19T14:15:00Z","v":87149,"vw":17.497827},{"c":17.585,"h":17.62,"l":17.51,"n":1462,"o":17.53,"t":"2026-10-19T14:30:00Z","v":123784,"vw":17.59012},{"c":17.6,"h":17.615,"l":17.56,"n":519,"o":17.59,"t":"2026-10-19T14:45:00Z","v":39838,"vw":17.58047},{"c":17.5495,"h":17.59,"l":17.495,"n":370,"o":17.59,"t":"2026-10-19T15:00:00Z","v":26072,"vw":17.532033},{"c":17.55,"h":17.55,"l":17.48,"n":846,"o":17.53,"t":"2026-10-19T15:15:00Z","v":71434,"vw":17.507634},{"c":17.48,"h":17.55,"l":17.455,"n":572,"o":17.55,"t":"2026-10-19T15:30:00Z","v":42707,"vw":17.495952},{"c":17.42,"h":17.49,"l":17.415,"n":224,"o":17.47,"t":"2026-10-19T15:45:00Z","v":16980,"vw":17.447624},{"c":17.335,"h":17.42,"l":17.33,"n":406,"o":17.42,"t":"2026-10-19T16:00:00Z","v":20688,"vw":17.364986},{"c":17.35,"h":17.37,"l":17.33,"n":166,"o":17.36,"t":"2026-10-19T16:15:00Z","v":9647,"vw":17.350164},{"c":17.3,"h":17.34,"l":17.269,"n":448,"o":17.34,"t":"2026-10-19T16:30:00Z","v":60459,"vw":17.321232},{"c":17.3001,"h":17.33,"l":17.295,"n":223,"o":17.3,"t":"2026-10-19T16:45:00Z","v":14453,"vw":17.310583},{"c":17.27,"h":17.31,"l":17.27,"n":260,"o":17.3,"t":"2026-10-19T17:00:00Z","v":15357,"vw":17.287616},{"c":17.255,"h":17.29,"l":17.255,"n":304,"o":17.27,"t":"2026-10-19T17:15:00Z","v":13125,"vw":17.271399},{"c":17.24,"h":17.255,"l":17.23,"n":421,"o":17.25,"t":"2026-10-19T17:30:00Z","v":22537,"vw":17.243711},{"c":17.18,"h":17.27,"l":17.18,"n":563,"o":17.23,"t":"2026-10-19T17:45:00Z","v":40792,"vw":17.228774},{"c":17.19,"h":17.215,"l":17.14,"n":649,"o":17.18,"t":"2026-10-19T18:00:00Z","v":37572,"vw":17.175481},{"c":17.08,"h":17.19,"l":17.08,"n":654,"o":17.175,"t":"2026-10-19T18:15:00Z","v":38848,"vw":17.124173},{"c":17.225,"h":17.27,"l":17.08,"n":975,"o":17.08,"t":"2026-10-19T18:30:00Z","v":73391,"vw":17.178713},{"c":17.275,"h":17.28,"l":17.22,"n":700,"o":17.23,"t":"2026-10-19T18:45:00Z","v":34365,"vw":17.254881},{"c":17.26,"h":17.29,"l":17.225,"n":508,"o":17.27,"t":"2026-10-19T19:00:00Z","v":29691,"vw":17.263509},{"c":17.3,"h":17.3,"l":17.23,"n":501,"o":17.26,"t":"2026-10-19T19:15:00Z","v":32513,"vw":17.267265},{"c":17.425,"h":17.455,"l":17.29,"n":1090,"o":17.295,"t":"2026-10-19T19:30:00Z","v":63638,"vw":17.386803},{"c":17.35,"h":17.465,"l":17.35,"n":2398,"o":17.42,"t":"2026-10-19T19:45:00Z","v":209594,"vw":17.391308},{"c":17.35,"h":17.35,"l":17.35,"n":6,"o":17.35,"t":"2026-10-19T20:00:00Z","v":99094,"vw":17.35},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-20T08:00:00Z","v":100,"vw":17.16},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-10-20T08:45:00Z","v":489,"vw":17.21},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-10-20T10:45:00Z","v":100,"vw":17.26},{"c":17.22,"h":17.22,"l":17.22,"n":3,"o":17.22,"t":"2026-10-20T11:15:00Z","v":400,"vw":17.22},{"c":17.18,"h":17.18,"l":17.18,"n":29,"o":17.18,"t":"2026-10-20T11:30:00Z","v":700,"vw":17.18},{"c":17.1,"h":17.13,"l":17.1,"n":6,"o":17.13,"t":"2026-10-20T13:15:00Z","v":762,"vw":17.114184},{"c":17.4,"h":17.45,"l":17.09,"n":778,"o":17.1,"t":"2026-10-20T13:30:00Z","v":92423,"vw":17.333692},{"c":17.35,"h":17.46,"l":17.3,"n":255,"o":17.4225,"t":"2026-10-20T13:45:00Z","v":23681,"vw":17.415459},{"c":17.57,"h":17.58,"l":17.325,"n":499,"o":17.325,"t":"2026-10-20T14:00:00Z","v":28427,"vw":17.475492},{"c":17.57,"h":17.68,"l":17.55,"n":819,"o":17.56,"t":"2026-10-20T14:15:00Z","v":98037,"vw":17.634884},{"c":17.51,"h":17.6,"l":17.51,"n":252,"o":17.55,"t":"2026-10-20T14:30:00Z","v":21909,"vw":17.547176},{"c":17.36,"h":17.535,"l":17.32,"n":471,"o":17.52,"t":"2026-10-20T14:45:00Z","v":33624,"vw":17.452174},{"c":17.31,"h":17.37,"l":17.26,"n":276,"o":17.365,"t":"2026-10-20T15:00:00Z","v":20311,"vw":17.327804},{"c":17.36,"h":17.36,"l":17.28,"n":452,"o":17.29,"t":"2026-10-20T15:15:00Z","v":27283,"vw":17.330253},{"c":17.36,"h":17.38,"l":17.33,"n":283,"o":17.36,"t":"2026-10-20T15:30:00Z","v":17656,"vw":17.358751},{"c":17.39,"h":17.395,"l":17.345,"n":278,"o":17.345,"t":"2026-10-20T15:45:00Z","v":18547,"vw":17.368032},{"c":17.42,"h":17.42,"l":17.38,"n":240,"o":17.4,"t":"2026-10-20T16:00:00Z","v":11251,"vw":17.393986},{"c":17.43,"h":17.44,"l":17.39,"n":161,"o":17.41,"t":"2026-10-20T16:15:00Z","v":7777,"vw":17.417465},{"c":17.435,"h":17.445,"l":17.415,"n":110,"o":17.415,"t":"2026-10-20T16:30:00Z","v":7555,"vw":17.429824},{"c":17.4,"h":17.435,"l":17.4,"n":126,"o":17.42,"t":"2026-10-20T16:45:00Z","v":6771,"vw":17.417205},{"c":17.42,"h":17.42,"l":17.36,"n":133,"o":17.39,"t":"2026-10-20T17:00:00Z","v":9323,"vw":17.390813},{"c":17.42,"h":17.44,"l":17.41,"n":105,"o":17.42,"t":"2026-10-20T17:15:00Z","v":6675,"vw":17.423739},{"c":17.45,"h":17.475,"l":17.42,"n":186,"o":17.42,"t":"2026-10-20T17:30:00Z","v":8630,"vw":17.45071},{"c":17.46,"h":17.46,"l":17.425,"n":145,"o":17.44,"t":"2026-10-20T17:45:00Z","v":12712,"vw":17.441469},{"c":17.53,"h":17.59,"l":17.46,"n":330,"o":17.46,"t":"2026-10-20T18:00:00Z","v":22337,"vw":17.527862},{"c":17.47,"h":17.54,"l":17.47,"n":205,"o":17.54,"t":"2026-10-20T18:15:00Z","v":16321,"vw":17.51907},{"c":17.491,"h":17.51,"l":17.47,"n":127,"o":17.48,"t":"2026-10-20T18:30:00Z","v":6181,"vw":17.479669},{"c":17.45,"h":17.49,"l":17.45,"n":117,"o":17.49,"t":"2026-10-20T18:45:00Z","v":6048,"vw":17.460266},{"c":17.42,"h":17.45,"l":17.41,"n":236,"o":17.45,"t":"2026-10-20T19:00:00Z","v":14566,"vw":17.430387},{"c":17.435,"h":17.435,"l":17.381,"n":380,"o":17.42,"t":"2026-10-20T19:15:00Z","v":27402,"vw":17.421477},{"c":17.45,"h":17.47,"l":17.385,"n":718,"o":17.43,"t":"2026-10-20T19:30:00Z","v":50895,"vw":17.429647},{"c":17.43,"h":17.475,"l":17.41,"n":2906,"o":17.44,"t":"2026-10-20T19:45:00Z","v":271916,"vw":17.447209},{"c":17.43,"h":17.43,"l":17.43,"n":7,"o":17.43,"t":"2026-10-20T20:00:00Z","v":148292,"vw":17.43},{"c":17.78,"h":17.78,"l":17.78,"n":47,"o":17.78,"t":"2026-10-21T08:00:00Z","v":1143,"vw":17.78},{"c":17.81,"h":17.81,"l":17.58,"n":146,"o":17.73,"t":"2026-10-21T08:30:00Z","v":15222,"vw":17.721573},{"c":17.82,"h":17.87,"l":17.82,"n":4,"o":17.87,"t":"2026-10-21T09:00:00Z","v":2238,"vw":17.823351},{"c":18.08,"h":18.08,"l":17.94,"n":6,"o":17.94,"t":"2026-10-21T09:15:00Z","v":900,"vw":18.04},{"c":18.13,"h":18.15,"l":18.01,"n":33,"o":18.07,"t":"2026-10-21T09:30:00Z","v":6265,"vw":18.054033},{"c":18.06,"h":18.15,"l":18.06,"n":9,"o":18.15,"t":"2026-10-21T09:45:00Z","v":3161,"vw":18.078469},{"c":18.03,"h":18.03,"l":18.01,"n":3,"o":18.01,"t":"2026-10-21T10:00:00Z","v":2030,"vw":18.020857},{"c":18.1,"h":18.1,"l":18.1,"n":9,"o":18.1,"t":"2026-10-21T11:00:00Z","v":1623,"vw":18.1},{"c":18.07,"h":18.1,"l":18.03,"n":25,"o":18.1,"t":"2026-10-21T11:15:00Z","v":12237,"vw":18.092496},{"c":18.03,"h":18.03,"l":18.02,"n":17,"o":18.03,"t":"2026-10-21T11:30:00Z","v":7628,"vw":18.029869},{"c":18.04,"h":18.04,"l":18.04,"n":8,"o":18.04,"t":"2026-10-21T11:45:00Z","v":2500,"vw":18.04},{"c":18.03,"h":18.06,"l":18.02,"n":19,"o":18.05,"t":"2026-10-21T12:00:00Z","v":4582,"vw":18.043715},{"c":18.0106,"h":18.0106,"l":17.96,"n":9,"o":17.96,"t":"2026-10-21T13:00:00Z","v":1090,"vw":17.97012},{"c":17.97,"h":18.01,"l":17.665,"n":24,"o":17.97,"t":"2026-10-21T13:15:00Z","v":5011,"vw":17.968125},{"c":17.94,"h":18.16,"l":17.85,"n":657,"o":17.96,"t":"2026-10-21T13:30:00Z","v":88586,"vw":17.961117},{"c":18.235,"h":18.2685,"l":17.93,"n":3026,"o":17.93,"t":"2026-10-21T13:45:00Z","v":255560,"vw":18.129164},{"c":18.27,"h":18.32,"l":18.2,"n":413,"o":18.22,"t":"2026-10-21T14:00:00Z","v":29249,"vw":18.253457},{"c":18.29,"h":18.305,"l":18.21,"n":497,"o":18.26,"t":"2026-10-21T14:15:00Z","v":32225,"vw":18.252359},{"c":18.278,"h":18.29,"l":18.2,"n":421,"o":18.29,"t":"2026-10-21T14:30:00Z","v":33394,"vw":18.227488},{"c":18.26,"h":18.31,"l":18.231,"n":270,"o":18.27,"t":"2026-10-21T14:45:00Z","v":19802,"vw":18.273941},{"c":18.295,"h":18.295,"l":18.215,"n":225,"o":18.27,"t":"2026-10-21T15:00:00Z","v":11448,"vw":18.264639},{"c":18.265,"h":18.3097,"l":18.255,"n":225,"o":18.3,"t":"2026-10-21T15:15:00Z","v":14060,"vw":18.293031},{"c":18.3,"h":18.3,"l":18.26,"n":217,"o":18.27,"t":"2026-10-21T15:30:00Z","v":11376,"vw":18.273386},{"c":18.335,"h":18.335,"l":18.29,"n":236,"o":18.3,"t":"2026-10-21T15:45:00Z","v":16609,"vw":18.310507},{"c":18.32,"h":18.33,"l":18.305,"n":264,"o":18.33,"t":"2026-10-21T16:00:00Z","v":12891,"vw":18.318404},{"c":18.34,"h":18.35,"l":18.3,"n":270,"o":18.32,"t":"2026-10-21T16:15:00Z","v":24519,"vw":18.326989},{"c":18.285,"h":18.35,"l":18.25,"n":324,"o":18.3324,"t":"2026-10-21T16:30:00Z","v":21350,"vw":18.300091},{"c":18.3,"h":18.32,"l":18.278,"n":161,"o":18.285,"t":"2026-10-21T16:45:00Z","v":5593,"vw":18.299041},{"c":18.26,"h":18.3,"l":18.25,"n":239,"o":18.29,"t":"2026-10-21T17:00:00Z","v":8543,"vw":18.27286},{"c":18.29,"h":18.295,"l":18.26,"n":199,"o":18.275,"t":"2026-10-21T17:15:00Z","v":11887,"vw":18.269215},{"c":18.34,"h":18.345,"l":18.285,"n":226,"o":18.285,"t":"2026-10-21T17:30:00Z","v":10514,"vw":18.316356},{"c":18.34,"h":18.3501,"l":18.32,"n":198,"o":18.33,"t":"2026-10-21T17:45:00Z","v":13582,"vw":18.328217},{"c":18.34,"h":18.355,"l":18.335,"n":161,"o":18.35,"t":"2026-10-21T18:00:00Z","v":8212,"vw":18.345805},{"c":18.33,"h":18.365,"l":18.33,"n":236,"o":18.345,"t":"2026-10-21T18:15:00Z","v":15034,"vw":18.351563},{"c":18.35,"h":18.355,"l":18.325,"n":151,"o":18.335,"t":"2026-10-21T18:30:00Z","v":7991,"vw":18.341857},{"c":18.395,"h":18.405,"l":18.345,"n":425,"o":18.345,"t":"2026-10-21T18:45:00Z","v":20539,"vw":18.379474},{"c":18.37,"h":18.395,"l":18.365,"n":436,"o":18.395,"t":"2026-10-21T19:00:00Z","v":21247,"vw":18.377959},{"c":18.2903,"h":18.3999,"l":18.29,"n":483,"o":18.38,"t":"2026-10-21T19:15:00Z","v":28462,"vw":18.329839},{"c":18.315,"h":18.329,"l":18.275,"n":719,"o":18.29,"t":"2026-10-21T19:30:00Z","v":62285,"vw":18.299708},{"c":18.34,"h":18.34,"l":18.28,"n":1750,"o":18.31,"t":"2026-10-21T19:45:00Z","v":128025,"vw":18.316252},{"c":18.34,"h":18.34,"l":18.34,"n":10,"o":18.34,"t":"2026-10-21T20:00:00Z","v":79254,"vw":18.34},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-21T23:00:00Z","v":200,"vw":18.35},{"c":18.28,"h":18.35,"l":18.28,"n":4,"o":18.35,"t":"2026-10-21T23:45:00Z","v":500,"vw":18.315}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15861527903688877,"strike":23.96538197592222,"iv":0.6792731349088411,"gamma":0.05126253719116797,"theta":-0.010830539179223622,"vega":0.009132319597182146,"rho":0.0013100625481970668,"breakevenPct":31.96935041006076},{"delta":0.15,"premium":0.23476801749680357,"strike":23.609279300127856,"iv":0.7010636227191431,"gamma":0.07237874049526805,"theta":-0.013253766562312906,"vega":0.01163041837677036,"rho":0.0019880267136685456,"breakevenPct":30.437895610638176},{"delta":0.2,"premium":0.27681460766604704,"strike":21.927415693358117,"iv":0.5757776848257865,"gamma":0.10617243085162033,"theta":-0.013088917278849296,"vega":0.013946160046495265,"rho":0.0026848094595653942,"breakevenPct":21.46734300341446},{"delta":0.25,"premium":0.31886119783529043,"strike":20.245552086588383,"iv":0.45049174693243,"gamma":0.13996612120797258,"theta":-0.012924067995385686,"vega":0.016261901716220165,"rho":0.003381592205462242,"breakevenPct":12.496790396190754},{"delta":0.3,"premium":0.4272020105313547,"strike":19.744494973671614,"iv":0.4309429152704643,"gamma":0.147087123025371,"theta":-0.013073743417903303,"vega":0.016794183820009575,"rho":0.004027846804040328,"breakevenPct":10.348451773539201},{"delta":0.35,"premium":0.5468764959310675,"strike":19.44530876017233,"iv":0.42947091910004787,"gamma":0.14964815701292483,"theta":-0.013277190043082815,"vega":0.017021565342269028,"rho":0.004665463101086168,"breakevenPct":9.366440131856656},{"delta":0.4,"premium":0.6665509813307803,"strike":19.14612254667305,"iv":0.4279989229296314,"gamma":0.1522091910004787,"theta":-0.013480636668262326,"vega":0.01724894686452848,"rho":0.005303079398132008,"breakevenPct":8.384428490174113},{"delta":0.45,"premium":0.7862254667304931,"strike":18.84693633317377,"iv":0.42652692675921494,"gamma":0.15477022498803256,"theta":-0.013684083293441838,"vega":0.017476328386787938,"rho":0.005940695695177848,"breakevenPct":7.402416848491567},{"delta":0.5,"premium":0.9058999521302058,"strike":18.547750119674486,"iv":0.42505493058879845,"gamma":0.15733125897558642,"theta":-0.01388752991862135,"vega":0.01770370990904739,"rho":0.006578311992223687,"breakevenPct":6.420405206809022},{"delta":0.55,"premium":1.0255744375299187,"strike":18.248563906175203,"iv":0.423582934418382,"gamma":0.15989229296314025,"theta":-0.014090976543800862,"vega":0.017931091431306844,"rho":0.007215928289269527,"breakevenPct":5.438393565126478},{"delta":0.6,"premium":1.1452489229296312,"strike":17.949377692675924,"iv":0.42211093824796553,"gamma":0.16245332695069412,"theta":-0.014294423168980374,"vega":0.018158472953566297,"rho":0.007853544586315365,"breakevenPct":4.456381923443934},{"delta":0.65,"premium":1.2649234083293441,"strike":17.65019147917664,"iv":0.42063894207754904,"gamma":0.16501436093824798,"theta":-0.014497869794159885,"vega":0.018385854475825754,"rho":0.008491160883361206,"breakevenPct":3.474370281761388},{"delta":0.7,"premium":1.947547717040246,"strike":16.844686613641848,"iv":0.5026674127851022,"gamma":0.1528243590740069,"theta":-0.014324877185759486,"vega":0.01727542586587046,"rho":0.008688869185453524,"breakevenPct":2.8021571700333174},{"delta":0.75,"premium":3.197643534390142,"strike":15.528796279589324,"iv":0.6688670368515732,"gamma":0.12576483914229375,"theta":-0.013772421735477327,"vega":0.014816441660791052,"rho":0.008443136095042493,"breakevenPct":2.4422309298657785},{"delta":0.8,"premium":4.447739351740039,"strike":14.2129059455368,"iv":0.8350666609180443,"gamma":0.09870531921058058,"theta":-0.013219966285195167,"vega":0.012357457455711644,"rho":0.008197403004631463,"breakevenPct":2.0823046896982396},{"delta":0.85,"premium":5.697835169089933,"strike":12.897015611484282,"iv":1.0012662849845149,"gamma":0.07164579927886748,"theta":-0.01266751083491301,"vega":0.009898473250632242,"rho":0.007951669914220432,"breakevenPct":1.7223784495307013},{"delta":0.9,"premium":6.947930986439829,"strike":11.58112527743176,"iv":1.167465909050986,"gamma":0.044586279347154326,"theta":-0.012115055384630851,"vega":0.007439489045552836,"rho":0.0077059368238094,"breakevenPct":1.3624522093631624}],"put":[{"delta":0.1,"premium":0.24494647475729464,"strike":12.943254994606548,"iv":1.0076047659969714,"gamma":0.039501754924138766,"theta":-0.013412958468383111,"vega":0.00861104683413607,"rho":-0.0017291042167777186,"breakevenPct":30.534417287476735},{"delta":0.15,"premium":0.29191246771256385,"strike":13.986943726945864,"iv":0.8679793042477796,"gamma":0.07030758293052017,"theta":-0.013066426524181758,"vega":0.010853134137357306,"rho":-0.002543406996804252,"breakevenPct":25.08188589040865},{"delta":0.2,"premium":0.33887846066783306,"strike":15.03063245928518,"iv":0.7283538424985878,"gamma":0.10111341093690157,"theta":-0.012719894579980405,"vega":0.013095221440578547,"rho":-0.003357709776830786,"breakevenPct":19.62935449334056},{"delta":0.25,"premium":0.38584445362310227,"strike":16.074321191624495,"iv":0.588728380749396,"gamma":0.13191923894328297,"theta":-0.01237336263577905,"vega":0.015337308743799787,"rho":-0.00417201255685732,"breakevenPct":14.176823096272472},{"delta":0.3,"premium":0.4328104465783714,"strike":17.11800992396381,"iv":0.4491029190002044,"gamma":0.16272506694966438,"theta":-0.012026830691577697,"vega":0.017579396047021023,"rho":-0.004986315336883853,"breakevenPct":8.724291699204386},{"delta":0.35,"premium":0.5548139430620935,"strike":17.6776507509527,"iv":0.3979076216095046,"gamma":0.17233718897108272,"theta":-0.011701031158932975,"vega":0.0182223492490473,"rho":-0.005836006773475085,"breakevenPct":6.330214398847883},{"delta":0.4,"premium":0.7201356198161848,"strike":17.957856982739298,"iv":0.39776191436897557,"gamma":0.16971445864156018,"theta":-0.011387200179331989,"vega":0.017942143017260704,"rho":-0.006706127623792941,"breakevenPct":5.701743091230248},{"delta":0.45,"premium":0.8854572965702757,"strike":18.23806321452589,"iv":0.39761620712844653,"gamma":0.16709172831203764,"theta":-0.011073369199731002,"vega":0.01766193678547411,"rho":-0.0075762484741107965,"breakevenPct":5.073271783612612},{"delta":0.5,"premium":1.0507789733243666,"strike":18.518269446312488,"iv":0.3974704998879175,"gamma":0.16446899798251513,"theta":-0.010759538220130016,"vega":0.017381730553687514,"rho":-0.008446369324428653,"breakevenPct":4.444800475994977},{"delta":0.55,"premium":1.2161006500784577,"strike":18.79847567809908,"iv":0.3973247926473885,"gamma":0.1618462676529926,"theta":-0.01044570724052903,"vega":0.01710152432190092,"rho":-0.009316490174746509,"breakevenPct":3.816329168377341},{"delta":0.6,"premium":1.3814223268325487,"strike":19.078681909885674,"iv":0.3971790854068595,"gamma":0.15922353732347008,"theta":-0.010131876260928045,"vega":0.016821318090114324,"rho":-0.010186611025064362,"breakevenPct":3.187857860759706},{"delta":0.65,"premium":1.5467440035866398,"strike":19.35888814167227,"iv":0.39703337816633044,"gamma":0.15660080699394754,"theta":-0.009818045281327056,"vega":0.01654111185832773,"rho":-0.011056731875382218,"breakevenPct":2.55938655314207},{"delta":0.7,"premium":1.7120656803407306,"strike":19.639094373458867,"iv":0.3968876709258014,"gamma":0.15397807666442503,"theta":-0.009504214301726072,"vega":0.016260905626541134,"rho":-0.011926852725700073,"breakevenPct":1.9309152455244352},{"delta":0.75,"premium":1.8773873570948216,"strike":19.91930060524546,"iv":0.39674196368527237,"gamma":0.1513553463349025,"theta":-0.009190383322125083,"vega":0.01598069939475454,"rho":-0.01279697357601793,"breakevenPct":1.3024439379067996},{"delta":0.8,"premium":2.7857178464606194,"strike":20.887337986041874,"iv":0.47276261216350957,"gamma":0.12167278165503485,"theta":-0.009277467597208376,"vega":0.014231804586241275,"rho":-0.014254888543416569,"breakevenPct":0.9758198053541893},{"delta":0.85,"premium":3.9945912263210355,"strike":22.13359920239282,"iv":0.5795921236291126,"gamma":0.08104466600199405,"theta":-0.009526719840478563,"vega":0.011888833499501497,"rho":-0.015950562928960237,"breakevenPct":0.7712911593447365},{"delta":0.9,"premium":10.994508663367494,"strike":29.144508663367493,"iv":1.1056938818670528,"gamma":0.03253331434428136,"theta":-0.013425425051125164,"vega":0.009110539319932234,"rho":-0.022411430407256974,"breakevenPct":0.7111597374179571}]},"raw":{"call":[{"delta":0.1,"premium":0.15861527903688877,"strike":23.96538197592222,"iv":0.6792731349088411,"gamma":0.05126253719116797,"theta":-0.010830539179223622,"vega":0.009132319597182146,"rho":0.0013100625481970668,"breakevenPct":31.96935041006076},{"delta":0.15,"premium":0.23476801749680357,"strike":23.609279300127856,"iv":0.7010636227191431,"gamma":0.07237874049526805,"theta":-0.013253766562312906,"vega":0.01163041837677036,"rho":0.0019880267136685456,"breakevenPct":30.437895610638176},{"delta":0.2,"premium":0.27681460766604704,"strike":21.927415693358117,"iv":0.5757776848257865,"gamma":0.10617243085162033,"theta":-0.013088917278849296,"vega":0.013946160046495265,"rho":0.0026848094595653942,"breakevenPct":21.46734300341446},{"delta":0.25,"premium":0.31886119783529043,"strike":20.245552086588383,"iv":0.45049174693243,"gamma":0.13996612120797258,"theta":-0.012924067995385686,"vega":0.016261901716220165,"rho":0.003381592205462242,"breakevenPct":12.496790396190754},{"delta":0.3,"premium":0.4272020105313547,"strike":19.744494973671614,"iv":0.4309429152704643,"gamma":0.147087123025371,"theta":-0.013073743417903303,"vega":0.016794183820009575,"rho":0.004027846804040328,"breakevenPct":10.348451773539201},{"delta":0.35,"premium":0.5468764959310675,"strike":19.44530876017233,"iv":0.42947091910004787,"gamma":0.14964815701292483,"theta":-0.013277190043082815,"vega":0.017021565342269028,"rho":0.004665463101086168,"breakevenPct":9.366440131856656},{"delta":0.4,"premium":0.6665509813307803,"strike":19.14612254667305,"iv":0.4279989229296314,"gamma":0.1522091910004787,"theta":-0.013480636668262326,"vega":0.01724894686452848,"rho":0.005303079398132008,"breakevenPct":8.384428490174113},{"delta":0.45,"premium":0.7862254667304931,"strike":18.84693633317377,"iv":0.42652692675921494,"gamma":0.15477022498803256,"theta":-0.013684083293441838,"vega":0.017476328386787938,"rho":0.005940695695177848,"breakevenPct":7.402416848491567},{"delta":0.5,"premium":0.9058999521302058,"strike":18.547750119674486,"iv":0.42505493058879845,"gamma":0.15733125897558642,"theta":-0.01388752991862135,"vega":0.01770370990904739,"rho":0.006578311992223687,"breakevenPct":6.420405206809022},{"delta":0.55,"premium":1.0255744375299187,"strike":18.248563906175203,"iv":0.423582934418382,"gamma":0.15989229296314025,"theta":-0.014090976543800862,"vega":0.017931091431306844,"rho":0.007215928289269527,"breakevenPct":5.438393565126478},{"delta":0.6,"premium":1.1452489229296312,"strike":17.949377692675924,"iv":0.42211093824796553,"gamma":0.16245332695069412,"theta":-0.014294423168980374,"vega":0.018158472953566297,"rho":0.007853544586315365,"breakevenPct":4.456381923443934},{"delta":0.65,"premium":1.2649234083293441,"strike":17.65019147917664,"iv":0.42063894207754904,"gamma":0.16501436093824798,"theta":-0.014497869794159885,"vega":0.018385854475825754,"rho":0.008491160883361206,"breakevenPct":3.474370281761388},{"delta":0.7,"premium":1.947547717040246,"strike":16.844686613641848,"iv":0.5026674127851022,"gamma":0.1528243590740069,"theta":-0.014324877185759486,"vega":0.01727542586587046,"rho":0.008688869185453524,"breakevenPct":2.8021571700333174},{"delta":0.75,"premium":3.197643534390142,"strike":15.528796279589324,"iv":0.6688670368515732,"gamma":0.12576483914229375,"theta":-0.013772421735477327,"vega":0.014816441660791052,"rho":0.008443136095042493,"breakevenPct":2.4422309298657785},{"delta":0.8,"premium":4.447739351740039,"strike":14.2129059455368,"iv":0.8350666609180443,"gamma":0.09870531921058058,"theta":-0.013219966285195167,"vega":0.012357457455711644,"rho":0.008197403004631463,"breakevenPct":2.0823046896982396},{"delta":0.85,"premium":5.697835169089933,"strike":12.897015611484282,"iv":1.0012662849845149,"gamma":0.07164579927886748,"theta":-0.01266751083491301,"vega":0.009898473250632242,"rho":0.007951669914220432,"breakevenPct":1.7223784495307013},{"delta":0.9,"premium":6.947930986439829,"strike":11.58112527743176,"iv":1.167465909050986,"gamma":0.044586279347154326,"theta":-0.012115055384630851,"vega":0.007439489045552836,"rho":0.0077059368238094,"breakevenPct":1.3624522093631624}],"put":[{"delta":0.1,"premium":0.24494647475729464,"strike":12.943254994606548,"iv":1.0076047659969714,"gamma":0.039501754924138766,"theta":-0.013412958468383111,"vega":0.00861104683413607,"rho":-0.0017291042167777186,"breakevenPct":30.534417287476735},{"delta":0.15,"premium":0.29191246771256385,"strike":13.986943726945864,"iv":0.8679793042477796,"gamma":0.07030758293052017,"theta":-0.013066426524181758,"vega":0.010853134137357306,"rho":-0.002543406996804252,"breakevenPct":25.08188589040865},{"delta":0.2,"premium":0.33887846066783306,"strike":15.03063245928518,"iv":0.7283538424985878,"gamma":0.10111341093690157,"theta":-0.012719894579980405,"vega":0.013095221440578547,"rho":-0.003357709776830786,"breakevenPct":19.62935449334056},{"delta":0.25,"premium":0.38584445362310227,"strike":16.074321191624495,"iv":0.588728380749396,"gamma":0.13191923894328297,"theta":-0.01237336263577905,"vega":0.015337308743799787,"rho":-0.00417201255685732,"breakevenPct":14.176823096272472},{"delta":0.3,"premium":0.4328104465783714,"strike":17.11800992396381,"iv":0.4491029190002044,"gamma":0.16272506694966438,"theta":-0.012026830691577697,"vega":0.017579396047021023,"rho":-0.004986315336883853,"breakevenPct":8.724291699204386},{"delta":0.35,"premium":0.5548139430620935,"strike":17.6776507509527,"iv":0.3979076216095046,"gamma":0.17233718897108272,"theta":-0.011701031158932975,"vega":0.0182223492490473,"rho":-0.005836006773475085,"breakevenPct":6.330214398847883},{"delta":0.4,"premium":0.7201356198161848,"strike":17.957856982739298,"iv":0.39776191436897557,"gamma":0.16971445864156018,"theta":-0.011387200179331989,"vega":0.017942143017260704,"rho":-0.006706127623792941,"breakevenPct":5.701743091230248},{"delta":0.45,"premium":0.8854572965702757,"strike":18.23806321452589,"iv":0.39761620712844653,"gamma":0.16709172831203764,"theta":-0.011073369199731002,"vega":0.01766193678547411,"rho":-0.0075762484741107965,"breakevenPct":5.073271783612612},{"delta":0.5,"premium":1.0507789733243666,"strike":18.518269446312488,"iv":0.3974704998879175,"gamma":0.16446899798251513,"theta":-0.010759538220130016,"vega":0.017381730553687514,"rho":-0.008446369324428653,"breakevenPct":4.444800475994977},{"delta":0.55,"premium":1.2161006500784577,"strike":18.79847567809908,"iv":0.3973247926473885,"gamma":0.1618462676529926,"theta":-0.01044570724052903,"vega":0.01710152432190092,"rho":-0.009316490174746509,"breakevenPct":3.816329168377341},{"delta":0.6,"premium":1.3814223268325487,"strike":19.078681909885674,"iv":0.3971790854068595,"gamma":0.15922353732347008,"theta":-0.010131876260928045,"vega":0.016821318090114324,"rho":-0.010186611025064362,"breakevenPct":3.187857860759706},{"delta":0.65,"premium":1.5467440035866398,"strike":19.35888814167227,"iv":0.39703337816633044,"gamma":0.15660080699394754,"theta":-0.009818045281327056,"vega":0.01654111185832773,"rho":-0.011056731875382218,"breakevenPct":2.55938655314207},{"delta":0.7,"premium":1.7120656803407306,"strike":19.639094373458867,"iv":0.3968876709258014,"gamma":0.15397807666442503,"theta":-0.009504214301726072,"vega":0.016260905626541134,"rho":-0.011926852725700073,"breakevenPct":1.9309152455244352},{"delta":0.75,"premium":1.8773873570948216,"strike":19.91930060524546,"iv":0.39674196368527237,"gamma":0.1513553463349025,"theta":-0.009190383322125083,"vega":0.01598069939475454,"rho":-0.01279697357601793,"breakevenPct":1.3024439379067996},{"delta":0.8,"premium":2.7857178464606194,"strike":20.887337986041874,"iv":0.47276261216350957,"gamma":0.12167278165503485,"theta":-0.009277467597208376,"vega":0.014231804586241275,"rho":-0.014254888543416569,"breakevenPct":0.9758198053541893},{"delta":0.85,"premium":3.9945912263210355,"strike":22.13359920239282,"iv":0.5795921236291126,"gamma":0.08104466600199405,"theta":-0.009526719840478563,"vega":0.011888833499501497,"rho":-0.015950562928960237,"breakevenPct":0.7712911593447365},{"delta":0.9,"premium":10.994508663367494,"strike":29.144508663367493,"iv":1.1056938818670528,"gamma":0.03253331434428136,"theta":-0.013425425051125164,"vega":0.009110539319932234,"rho":-0.022411430407256974,"breakevenPct":0.7111597374179571}]}},"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"}}