{"symbol":"GHRS","url":"https://intraalpha.com/companies/GHRS","capturedAt":"2026-10-22T20:46:45.830Z","state":"ready","quote":{"symbol":"GHRS","last_price":18.3,"prev_close":18.91,"regular_close":18.5,"change":-0.61,"change_pct":-3.2258,"regular_change":-0.41,"regular_change_pct":-2.1682,"extended_change":-0.2,"extended_change_pct":-1.0811,"bid":18,"ask":23,"bid_size":500,"ask_size":100,"volume":329122,"vwap":18.603578,"open":18.83,"high":19,"low":18.425,"close":18.5,"trade_count":5072,"last_trade_at":"2026-10-22T20:13:29.488698817Z","last_quote_at":"2026-10-22T20:17:04.211475123Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:42.743102463-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GHRS","fetched_at":"2026-10-22T20:46:45.385566+00:00","name":"GH Research PLC","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"GH Research PLC is a pioneering clinical-stage biopharmaceutical company focused on developing psilocybin-based therapies for psychiatric and neurodegenerative disorders. The company's robust pipeline addresses critical unmet needs in mental health treatment, underscored by a commitment to innovative therapeutic solutions led by a seasoned management team. By harnessing its proprietary scientific approach, GH Research is strategically positioned to disrupt current treatment paradigms and enhance patient outcomes, establishing itself as a prospective leader in the rapidly evolving mental health therapeutics sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1298026000,"ebitda":-71329000,"pe_ratio":null,"peg_ratio":null,"book_value":5.24,"dividend_per_share":null,"dividend_yield":null,"eps":-0.99,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.13,"return_on_equity_ttm":-0.188,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":42.89,"analyst_number":3,"beta":1.325,"fifty_two_week_high":31.44,"fifty_two_week_low":12.04,"fifty_day_ma":25.4,"two_hundred_day_ma":21.41,"shares_outstanding":68642000,"forward_pe":null,"price_to_sales":null,"price_to_book":4.957,"ev_to_revenue":null,"ev_to_ebitda":-11.97},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:45.385566+00:00"},"optionObservedAt":"2026-10-22T19:55:12.478Z","bars":[{"c":19.31,"h":19.31,"l":18.61,"n":121,"o":18.75,"t":"2026-10-15T13:30:00Z","v":21861,"vw":19.133314},{"c":18.8675,"h":19.08,"l":18.8675,"n":45,"o":19.08,"t":"2026-10-15T13:35:00Z","v":2602,"vw":19.069973},{"c":19.16,"h":19.175,"l":18.89,"n":78,"o":18.89,"t":"2026-10-15T13:40:00Z","v":6419,"vw":19.049589},{"c":19.155,"h":19.39,"l":18.94,"n":106,"o":19.37,"t":"2026-10-15T13:45:00Z","v":9384,"vw":19.130057},{"c":18.98,"h":19.355,"l":18.885,"n":120,"o":19.155,"t":"2026-10-15T13:50:00Z","v":6921,"vw":19.057779},{"c":18.99,"h":19.22,"l":18.78,"n":55,"o":19.22,"t":"2026-10-15T13:55:00Z","v":2074,"vw":18.965442},{"c":18.84,"h":18.99,"l":18.83,"n":18,"o":18.85,"t":"2026-10-15T14:00:00Z","v":864,"vw":18.860667},{"c":18.835,"h":18.84,"l":18.825,"n":37,"o":18.84,"t":"2026-10-15T14:05:00Z","v":840,"vw":18.831694},{"c":18.7772,"h":19.045,"l":18.7772,"n":19,"o":18.84,"t":"2026-10-15T14:10:00Z","v":1612,"vw":18.821574},{"c":18.93,"h":18.93,"l":18.64,"n":24,"o":18.64,"t":"2026-10-15T14:15:00Z","v":1680,"vw":18.853807},{"c":18.84,"h":18.94,"l":18.79,"n":55,"o":18.925,"t":"2026-10-15T14:20:00Z","v":5010,"vw":18.911385},{"c":18.64,"h":18.64,"l":18.64,"n":13,"o":18.64,"t":"2026-10-15T14:25:00Z","v":407,"vw":18.64},{"c":18.605,"h":18.75,"l":18.605,"n":13,"o":18.75,"t":"2026-10-15T14:30:00Z","v":291,"vw":18.6775},{"c":18.96,"h":18.96,"l":18.74,"n":90,"o":18.75,"t":"2026-10-15T14:35:00Z","v":5582,"vw":18.879559},{"c":18.85,"h":18.92,"l":18.85,"n":26,"o":18.92,"t":"2026-10-15T14:40:00Z","v":2031,"vw":18.855556},{"c":18.635,"h":18.93,"l":18.635,"n":52,"o":18.855,"t":"2026-10-15T14:45:00Z","v":2933,"vw":18.811725},{"c":18.59,"h":18.61,"l":18.59,"n":8,"o":18.61,"t":"2026-10-15T14:50:00Z","v":264,"vw":18.597968},{"c":18.635,"h":18.635,"l":18.58,"n":30,"o":18.61,"t":"2026-10-15T14:55:00Z","v":1199,"vw":18.606552},{"c":18.59,"h":18.69,"l":18.57,"n":48,"o":18.63,"t":"2026-10-15T15:00:00Z","v":2884,"vw":18.600962},{"c":18.62,"h":18.66,"l":18.48,"n":26,"o":18.49,"t":"2026-10-15T15:05:00Z","v":1498,"vw":18.56999},{"c":18.605,"h":18.605,"l":18.595,"n":5,"o":18.595,"t":"2026-10-15T15:10:00Z","v":227,"vw":18.6},{"c":18.59,"h":18.605,"l":18.59,"n":19,"o":18.605,"t":"2026-10-15T15:15:00Z","v":1072,"vw":18.598182},{"c":18.58,"h":18.58,"l":18.58,"n":9,"o":18.58,"t":"2026-10-15T15:20:00Z","v":246,"vw":18.58},{"c":18.55,"h":18.6,"l":18.5,"n":32,"o":18.5,"t":"2026-10-15T15:25:00Z","v":1531,"vw":18.560495},{"c":18.6,"h":18.62,"l":18.54,"n":33,"o":18.58,"t":"2026-10-15T15:30:00Z","v":1989,"vw":18.584814},{"c":18.56,"h":18.6,"l":18.56,"n":23,"o":18.6,"t":"2026-10-15T15:35:00Z","v":1425,"vw":18.569091},{"c":18.48,"h":18.49,"l":18.48,"n":7,"o":18.49,"t":"2026-10-15T15:40:00Z","v":414,"vw":18.483333},{"c":18.555,"h":18.555,"l":18.555,"n":1,"o":18.555,"t":"2026-10-15T15:45:00Z","v":100,"vw":18.555},{"c":18.55,"h":18.55,"l":18.54,"n":17,"o":18.54,"t":"2026-10-15T15:50:00Z","v":916,"vw":18.547769},{"c":18.69,"h":18.77,"l":18.54,"n":140,"o":18.635,"t":"2026-10-15T15:55:00Z","v":18228,"vw":18.590816},{"c":18.85,"h":18.85,"l":18.675,"n":151,"o":18.7,"t":"2026-10-15T16:00:00Z","v":33898,"vw":18.722925},{"c":18.72,"h":18.74,"l":18.72,"n":17,"o":18.73,"t":"2026-10-15T16:10:00Z","v":765,"vw":18.73},{"c":18.71,"h":18.72,"l":18.7,"n":16,"o":18.72,"t":"2026-10-15T16:15:00Z","v":736,"vw":18.712381},{"c":18.79,"h":18.79,"l":18.72,"n":23,"o":18.77,"t":"2026-10-15T16:20:00Z","v":1620,"vw":18.7699},{"c":18.72,"h":18.765,"l":18.71,"n":8,"o":18.765,"t":"2026-10-15T16:25:00Z","v":514,"vw":18.731667},{"c":18.56,"h":18.71,"l":18.56,"n":34,"o":18.71,"t":"2026-10-15T16:30:00Z","v":2488,"vw":18.692871},{"c":18.6,"h":18.6,"l":18.57,"n":9,"o":18.58,"t":"2026-10-15T16:35:00Z","v":512,"vw":18.583043},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-10-15T16:40:00Z","v":148,"vw":18.6},{"c":18.73,"h":18.73,"l":18.73,"n":3,"o":18.73,"t":"2026-10-15T16:45:00Z","v":129,"vw":18.73},{"c":18.62,"h":18.64,"l":18.62,"n":17,"o":18.64,"t":"2026-10-15T16:50:00Z","v":824,"vw":18.630556},{"c":18.69,"h":18.7,"l":18.66,"n":51,"o":18.68,"t":"2026-10-15T16:55:00Z","v":2854,"vw":18.68984},{"c":18.71,"h":18.71,"l":18.66,"n":16,"o":18.7,"t":"2026-10-15T17:00:00Z","v":571,"vw":18.689126},{"c":18.665,"h":18.665,"l":18.66,"n":16,"o":18.66,"t":"2026-10-15T17:05:00Z","v":508,"vw":18.662882},{"c":18.66,"h":18.665,"l":18.66,"n":5,"o":18.665,"t":"2026-10-15T17:10:00Z","v":382,"vw":18.66133},{"c":18.68,"h":18.69,"l":18.62,"n":23,"o":18.66,"t":"2026-10-15T17:15:00Z","v":1392,"vw":18.66877},{"c":18.67,"h":18.7,"l":18.62,"n":144,"o":18.68,"t":"2026-10-15T17:20:00Z","v":9258,"vw":18.679696},{"c":18.69,"h":18.69,"l":18.63,"n":21,"o":18.63,"t":"2026-10-15T17:30:00Z","v":801,"vw":18.660067},{"c":18.68,"h":18.73,"l":18.66,"n":15,"o":18.66,"t":"2026-10-15T17:35:00Z","v":1238,"vw":18.683718},{"c":18.69,"h":18.71,"l":18.68,"n":25,"o":18.7,"t":"2026-10-15T17:40:00Z","v":1890,"vw":18.702366},{"c":18.69,"h":18.69,"l":18.69,"n":1,"o":18.69,"t":"2026-10-15T17:45:00Z","v":201,"vw":18.69},{"c":18.67,"h":18.7,"l":18.67,"n":20,"o":18.69,"t":"2026-10-15T17:50:00Z","v":1586,"vw":18.687506},{"c":18.81,"h":18.93,"l":18.64,"n":120,"o":18.64,"t":"2026-10-15T17:55:00Z","v":9797,"vw":18.789521},{"c":18.73,"h":18.73,"l":18.73,"n":2,"o":18.73,"t":"2026-10-15T18:00:00Z","v":129,"vw":18.73},{"c":18.7,"h":18.81,"l":18.7,"n":16,"o":18.81,"t":"2026-10-15T18:05:00Z","v":1702,"vw":18.748206},{"c":18.67,"h":18.71,"l":18.67,"n":11,"o":18.685,"t":"2026-10-15T18:10:00Z","v":819,"vw":18.689688},{"c":18.67,"h":18.71,"l":18.67,"n":3,"o":18.71,"t":"2026-10-15T18:15:00Z","v":227,"vw":18.69},{"c":18.67,"h":18.7,"l":18.61,"n":43,"o":18.66,"t":"2026-10-15T18:20:00Z","v":3664,"vw":18.669551},{"c":18.65,"h":18.65,"l":18.65,"n":2,"o":18.65,"t":"2026-10-15T18:25:00Z","v":153,"vw":18.65},{"c":18.74,"h":18.74,"l":18.69,"n":28,"o":18.7,"t":"2026-10-15T18:30:00Z","v":1741,"vw":18.699056},{"c":18.64,"h":18.69,"l":18.64,"n":5,"o":18.69,"t":"2026-10-15T18:35:00Z","v":287,"vw":18.665},{"c":18.7,"h":18.7,"l":18.64,"n":24,"o":18.64,"t":"2026-10-15T18:40:00Z","v":1519,"vw":18.677828},{"c":18.69,"h":18.7,"l":18.67,"n":40,"o":18.67,"t":"2026-10-15T18:45:00Z","v":1774,"vw":18.69422},{"c":18.72,"h":18.72,"l":18.69,"n":47,"o":18.72,"t":"2026-10-15T18:50:00Z","v":2606,"vw":18.699921},{"c":18.66,"h":18.725,"l":18.66,"n":33,"o":18.72,"t":"2026-10-15T18:55:00Z","v":2509,"vw":18.70095},{"c":18.725,"h":18.725,"l":18.62,"n":50,"o":18.62,"t":"2026-10-15T19:00:00Z","v":2871,"vw":18.695763},{"c":18.72,"h":18.725,"l":18.72,"n":22,"o":18.725,"t":"2026-10-15T19:05:00Z","v":5378,"vw":18.724883},{"c":18.7,"h":18.75,"l":18.68,"n":29,"o":18.72,"t":"2026-10-15T19:10:00Z","v":2101,"vw":18.711412},{"c":18.72,"h":18.72,"l":18.69,"n":17,"o":18.69,"t":"2026-10-15T19:15:00Z","v":1452,"vw":18.710564},{"c":18.7,"h":18.72,"l":18.61,"n":47,"o":18.72,"t":"2026-10-15T19:20:00Z","v":4337,"vw":18.67665},{"c":18.71,"h":18.73,"l":18.66,"n":31,"o":18.7,"t":"2026-10-15T19:25:00Z","v":1497,"vw":18.701438},{"c":18.78,"h":18.8,"l":18.72,"n":57,"o":18.73,"t":"2026-10-15T19:30:00Z","v":2782,"vw":18.745121},{"c":18.79,"h":18.79,"l":18.79,"n":5,"o":18.79,"t":"2026-10-15T19:35:00Z","v":213,"vw":18.79},{"c":18.8,"h":18.84,"l":18.765,"n":68,"o":18.78,"t":"2026-10-15T19:40:00Z","v":3581,"vw":18.814451},{"c":18.8,"h":18.8899,"l":18.79,"n":41,"o":18.8899,"t":"2026-10-15T19:45:00Z","v":4265,"vw":18.834342},{"c":18.835,"h":18.86,"l":18.74,"n":110,"o":18.805,"t":"2026-10-15T19:50:00Z","v":6276,"vw":18.781318},{"c":18.79,"h":18.815,"l":18.73,"n":310,"o":18.79,"t":"2026-10-15T19:55:00Z","v":22617,"vw":18.794834},{"c":18.81,"h":18.81,"l":18.81,"n":9,"o":18.81,"t":"2026-10-15T20:00:00Z","v":19071,"vw":18.81},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-16T08:00:00Z","v":100,"vw":19},{"c":19.3215,"h":19.3215,"l":18.92,"n":6,"o":18.92,"t":"2026-10-16T13:30:00Z","v":3364,"vw":18.93205},{"c":18.5255,"h":19.17,"l":18.51,"n":30,"o":19.17,"t":"2026-10-16T13:35:00Z","v":3056,"vw":18.615325},{"c":18.72,"h":18.72,"l":18.535,"n":7,"o":18.535,"t":"2026-10-16T13:40:00Z","v":1368,"vw":18.703182},{"c":18.34,"h":18.68,"l":18.34,"n":64,"o":18.56,"t":"2026-10-16T13:45:00Z","v":3113,"vw":18.469286},{"c":18.29,"h":18.34,"l":18.26,"n":49,"o":18.27,"t":"2026-10-16T13:50:00Z","v":1631,"vw":18.285},{"c":18.15,"h":18.3,"l":18.15,"n":30,"o":18.3,"t":"2026-10-16T13:55:00Z","v":1443,"vw":18.238788},{"c":18.315,"h":18.315,"l":18.235,"n":43,"o":18.245,"t":"2026-10-16T14:00:00Z","v":2229,"vw":18.256875},{"c":18.4,"h":18.4,"l":18.23,"n":66,"o":18.34,"t":"2026-10-16T14:05:00Z","v":3865,"vw":18.343947},{"c":18.565,"h":18.565,"l":18.4,"n":28,"o":18.4,"t":"2026-10-16T14:10:00Z","v":1785,"vw":18.435316},{"c":18.565,"h":18.565,"l":18.565,"n":4,"o":18.565,"t":"2026-10-16T14:15:00Z","v":163,"vw":18.565},{"c":18.52,"h":18.52,"l":18.52,"n":10,"o":18.52,"t":"2026-10-16T14:20:00Z","v":313,"vw":18.52},{"c":18.5,"h":18.615,"l":18.5,"n":22,"o":18.615,"t":"2026-10-16T14:25:00Z","v":478,"vw":18.55},{"c":18.43,"h":18.535,"l":18.345,"n":21,"o":18.535,"t":"2026-10-16T14:30:00Z","v":592,"vw":18.436309},{"c":18.515,"h":18.62,"l":18.515,"n":22,"o":18.58,"t":"2026-10-16T14:35:00Z","v":2842,"vw":18.600455},{"c":18.54,"h":18.715,"l":18.54,"n":37,"o":18.61,"t":"2026-10-16T14:40:00Z","v":1627,"vw":18.6175},{"c":18.7924,"h":18.7924,"l":18.7924,"n":4,"o":18.7924,"t":"2026-10-16T14:45:00Z","v":444,"vw":18.7924},{"c":18.69,"h":18.69,"l":18.565,"n":27,"o":18.585,"t":"2026-10-16T14:50:00Z","v":619,"vw":18.605},{"c":18.615,"h":18.615,"l":18.615,"n":10,"o":18.615,"t":"2026-10-16T14:55:00Z","v":430,"vw":18.615},{"c":18.63,"h":18.7,"l":18.615,"n":15,"o":18.615,"t":"2026-10-16T15:00:00Z","v":870,"vw":18.632635},{"c":18.615,"h":18.635,"l":18.615,"n":7,"o":18.635,"t":"2026-10-16T15:05:00Z","v":248,"vw":18.625},{"c":18.43,"h":18.53,"l":18.43,"n":30,"o":18.53,"t":"2026-10-16T15:15:00Z","v":1620,"vw":18.496429},{"c":18.3,"h":18.41,"l":18.3,"n":35,"o":18.41,"t":"2026-10-16T15:20:00Z","v":1069,"vw":18.34},{"c":18.38,"h":18.38,"l":18.25,"n":21,"o":18.25,"t":"2026-10-16T15:25:00Z","v":1233,"vw":18.327174},{"c":18.47,"h":18.5,"l":18.355,"n":49,"o":18.355,"t":"2026-10-16T15:30:00Z","v":3135,"vw":18.45668},{"c":18.415,"h":18.415,"l":18.415,"n":1,"o":18.415,"t":"2026-10-16T15:35:00Z","v":100,"vw":18.415},{"c":18.445,"h":18.445,"l":18.435,"n":10,"o":18.435,"t":"2026-10-16T15:45:00Z","v":436,"vw":18.44},{"c":18.39,"h":18.53,"l":18.39,"n":30,"o":18.53,"t":"2026-10-16T15:50:00Z","v":1419,"vw":18.4495},{"c":18.3,"h":18.4,"l":18.3,"n":48,"o":18.315,"t":"2026-10-16T15:55:00Z","v":3340,"vw":18.36605},{"c":18.295,"h":18.3,"l":18.295,"n":6,"o":18.3,"t":"2026-10-16T16:00:00Z","v":211,"vw":18.2975},{"c":18.42,"h":18.42,"l":18.36,"n":46,"o":18.36,"t":"2026-10-16T16:05:00Z","v":2698,"vw":18.378},{"c":18.33,"h":18.33,"l":18.33,"n":17,"o":18.33,"t":"2026-10-16T16:10:00Z","v":1215,"vw":18.33},{"c":18.335,"h":18.335,"l":18.335,"n":6,"o":18.335,"t":"2026-10-16T16:15:00Z","v":268,"vw":18.335},{"c":18.29,"h":18.335,"l":18.29,"n":20,"o":18.335,"t":"2026-10-16T16:20:00Z","v":709,"vw":18.315},{"c":18.35,"h":18.35,"l":18.18,"n":48,"o":18.28,"t":"2026-10-16T16:25:00Z","v":2615,"vw":18.263421},{"c":18.18,"h":18.26,"l":18.18,"n":23,"o":18.25,"t":"2026-10-16T16:30:00Z","v":1255,"vw":18.22561},{"c":18.185,"h":18.185,"l":18.185,"n":4,"o":18.185,"t":"2026-10-16T16:40:00Z","v":137,"vw":18.185},{"c":18.18,"h":18.18,"l":18.18,"n":13,"o":18.18,"t":"2026-10-16T16:45:00Z","v":689,"vw":18.18},{"c":18.23,"h":18.23,"l":18.175,"n":21,"o":18.175,"t":"2026-10-16T16:50:00Z","v":1126,"vw":18.214396},{"c":18.215,"h":18.215,"l":18.215,"n":1,"o":18.215,"t":"2026-10-16T16:55:00Z","v":100,"vw":18.215},{"c":18.24,"h":18.275,"l":18.23,"n":40,"o":18.23,"t":"2026-10-16T17:00:00Z","v":4298,"vw":18.261353},{"c":18.18,"h":18.24,"l":18.18,"n":11,"o":18.24,"t":"2026-10-16T17:10:00Z","v":585,"vw":18.228},{"c":18.15,"h":18.15,"l":18.15,"n":9,"o":18.15,"t":"2026-10-16T17:15:00Z","v":619,"vw":18.15},{"c":18.07,"h":18.1,"l":18.07,"n":5,"o":18.1,"t":"2026-10-16T17:20:00Z","v":295,"vw":18.085},{"c":18.135,"h":18.135,"l":18.08,"n":24,"o":18.08,"t":"2026-10-16T17:25:00Z","v":1621,"vw":18.117424},{"c":18.1731,"h":18.1731,"l":18.14,"n":13,"o":18.17,"t":"2026-10-16T17:30:00Z","v":806,"vw":18.159175},{"c":18.17,"h":18.2299,"l":18.13,"n":34,"o":18.21,"t":"2026-10-16T17:35:00Z","v":2803,"vw":18.173819},{"c":18.21,"h":18.21,"l":18.17,"n":23,"o":18.17,"t":"2026-10-16T17:40:00Z","v":853,"vw":18.2},{"c":18.185,"h":18.185,"l":18.185,"n":3,"o":18.185,"t":"2026-10-16T17:45:00Z","v":1832,"vw":18.185},{"c":18.09,"h":18.18,"l":18.08,"n":31,"o":18.18,"t":"2026-10-16T17:50:00Z","v":1467,"vw":18.125857},{"c":18.15,"h":18.15,"l":18.14,"n":19,"o":18.14,"t":"2026-10-16T17:55:00Z","v":1155,"vw":18.14625},{"c":18.105,"h":18.11,"l":18.105,"n":18,"o":18.11,"t":"2026-10-16T18:00:00Z","v":646,"vw":18.108333},{"c":18.14,"h":18.16,"l":18.07,"n":38,"o":18.105,"t":"2026-10-16T18:05:00Z","v":2291,"vw":18.139143},{"c":18.12,"h":18.12,"l":18.12,"n":10,"o":18.12,"t":"2026-10-16T18:10:00Z","v":520,"vw":18.12},{"c":18.05,"h":18.07,"l":18.05,"n":13,"o":18.06,"t":"2026-10-16T18:15:00Z","v":374,"vw":18.06},{"c":18.09,"h":18.09,"l":18.06,"n":19,"o":18.09,"t":"2026-10-16T18:20:00Z","v":525,"vw":18.082857},{"c":18.14,"h":18.14,"l":18.085,"n":30,"o":18.085,"t":"2026-10-16T18:25:00Z","v":1999,"vw":18.106058},{"c":18.17,"h":18.175,"l":18.11,"n":26,"o":18.11,"t":"2026-10-16T18:30:00Z","v":2589,"vw":18.160556},{"c":18.22,"h":18.24,"l":18.18,"n":43,"o":18.18,"t":"2026-10-16T18:35:00Z","v":1796,"vw":18.227273},{"c":18.165,"h":18.21,"l":18.165,"n":21,"o":18.21,"t":"2026-10-16T18:40:00Z","v":2348,"vw":18.18875},{"c":18.18,"h":18.18,"l":18.18,"n":13,"o":18.18,"t":"2026-10-16T18:45:00Z","v":527,"vw":18.18},{"c":18.12,"h":18.155,"l":18.12,"n":7,"o":18.155,"t":"2026-10-16T18:50:00Z","v":295,"vw":18.1375},{"c":18.11,"h":18.14,"l":18.11,"n":18,"o":18.11,"t":"2026-10-16T18:55:00Z","v":800,"vw":18.115},{"c":18.14,"h":18.24,"l":18.135,"n":62,"o":18.14,"t":"2026-10-16T19:00:00Z","v":3924,"vw":18.15568},{"c":18.12,"h":18.19,"l":18.12,"n":21,"o":18.14,"t":"2026-10-16T19:05:00Z","v":1212,"vw":18.168839},{"c":18.33,"h":18.33,"l":18.175,"n":51,"o":18.175,"t":"2026-10-16T19:10:00Z","v":2442,"vw":18.22375},{"c":18.21,"h":18.28,"l":18.21,"n":46,"o":18.28,"t":"2026-10-16T19:15:00Z","v":1812,"vw":18.239782},{"c":18.23,"h":18.27,"l":18.21,"n":30,"o":18.22,"t":"2026-10-16T19:20:00Z","v":2098,"vw":18.242368},{"c":18.24,"h":18.27,"l":18.22,"n":34,"o":18.23,"t":"2026-10-16T19:25:00Z","v":1420,"vw":18.248333},{"c":18.23,"h":18.28,"l":18.21,"n":89,"o":18.245,"t":"2026-10-16T19:30:00Z","v":4141,"vw":18.240099},{"c":18.14,"h":18.23,"l":18.13,"n":58,"o":18.23,"t":"2026-10-16T19:35:00Z","v":3823,"vw":18.17158},{"c":18.145,"h":18.22,"l":18.145,"n":91,"o":18.145,"t":"2026-10-16T19:40:00Z","v":5322,"vw":18.178462},{"c":18.125,"h":18.175,"l":18.1,"n":55,"o":18.16,"t":"2026-10-16T19:45:00Z","v":2441,"vw":18.143822},{"c":18.14,"h":18.17,"l":18.1,"n":83,"o":18.1,"t":"2026-10-16T19:50:00Z","v":4139,"vw":18.14571},{"c":18.17,"h":18.17,"l":18.105,"n":276,"o":18.15,"t":"2026-10-16T19:55:00Z","v":14735,"vw":18.142656},{"c":18.15,"h":18.15,"l":18.15,"n":17,"o":18.15,"t":"2026-10-16T20:00:00Z","v":20023,"vw":18.15},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-19T08:35:00Z","v":151,"vw":18.25},{"c":18.56,"h":18.56,"l":18.56,"n":1,"o":18.56,"t":"2026-10-19T11:00:00Z","v":3000,"vw":18.56},{"c":18.86,"h":18.86,"l":18.15,"n":48,"o":18.23,"t":"2026-10-19T13:30:00Z","v":4997,"vw":18.348903},{"c":19.02,"h":19.07,"l":18.635,"n":32,"o":18.99,"t":"2026-10-19T13:35:00Z","v":2694,"vw":18.882067},{"c":18.635,"h":19.03,"l":18.635,"n":19,"o":18.84,"t":"2026-10-19T13:40:00Z","v":2136,"vw":18.770151},{"c":18.635,"h":18.641,"l":18.635,"n":5,"o":18.635,"t":"2026-10-19T13:45:00Z","v":478,"vw":18.638479},{"c":18.295,"h":18.35,"l":18.04,"n":117,"o":18.35,"t":"2026-10-19T13:50:00Z","v":9054,"vw":18.219265},{"c":18.03,"h":18.035,"l":18.03,"n":8,"o":18.035,"t":"2026-10-19T13:55:00Z","v":433,"vw":18.031792},{"c":18.08,"h":18.13,"l":18.035,"n":61,"o":18.035,"t":"2026-10-19T14:00:00Z","v":7941,"vw":18.092677},{"c":18.085,"h":18.115,"l":18.08,"n":27,"o":18.095,"t":"2026-10-19T14:05:00Z","v":3208,"vw":18.094226},{"c":18.065,"h":18.11,"l":18.065,"n":11,"o":18.065,"t":"2026-10-19T14:10:00Z","v":691,"vw":18.07375},{"c":18.13,"h":18.22,"l":18.11,"n":32,"o":18.11,"t":"2026-10-19T14:15:00Z","v":2282,"vw":18.138532},{"c":18.13,"h":18.2167,"l":18.125,"n":12,"o":18.125,"t":"2026-10-19T14:20:00Z","v":2456,"vw":18.197117},{"c":18.25,"h":18.26,"l":18.135,"n":54,"o":18.135,"t":"2026-10-19T14:25:00Z","v":7253,"vw":18.192703},{"c":18.22,"h":18.22,"l":18.16,"n":31,"o":18.19,"t":"2026-10-19T14:30:00Z","v":4764,"vw":18.175914},{"c":18.3,"h":18.3,"l":18.21,"n":43,"o":18.25,"t":"2026-10-19T14:35:00Z","v":6004,"vw":18.229291},{"c":18.15,"h":18.26,"l":18.15,"n":19,"o":18.26,"t":"2026-10-19T14:40:00Z","v":2091,"vw":18.159502},{"c":18.155,"h":18.2,"l":18.155,"n":9,"o":18.2,"t":"2026-10-19T14:50:00Z","v":642,"vw":18.17},{"c":18.155,"h":18.21,"l":18.13,"n":41,"o":18.15,"t":"2026-10-19T14:55:00Z","v":3196,"vw":18.15623},{"c":18.02,"h":18.16,"l":18.02,"n":47,"o":18.16,"t":"2026-10-19T15:00:00Z","v":3230,"vw":18.082535},{"c":18.15,"h":18.15,"l":18.02,"n":93,"o":18.02,"t":"2026-10-19T15:05:00Z","v":8538,"vw":18.066194},{"c":18.085,"h":18.13,"l":18.06,"n":16,"o":18.06,"t":"2026-10-19T15:25:00Z","v":726,"vw":18.083888},{"c":18.085,"h":18.1075,"l":18.085,"n":22,"o":18.1075,"t":"2026-10-19T15:30:00Z","v":778,"vw":18.0895},{"c":18.075,"h":18.13,"l":18.075,"n":42,"o":18.12,"t":"2026-10-19T15:35:00Z","v":4929,"vw":18.118178},{"c":18.14,"h":18.14,"l":18.105,"n":13,"o":18.105,"t":"2026-10-19T15:40:00Z","v":765,"vw":18.134167},{"c":18.105,"h":18.105,"l":18.105,"n":6,"o":18.105,"t":"2026-10-19T15:50:00Z","v":251,"vw":18.105},{"c":18.13,"h":18.13,"l":18.09,"n":29,"o":18.105,"t":"2026-10-19T15:55:00Z","v":1756,"vw":18.117357},{"c":18.13,"h":18.13,"l":18.075,"n":5,"o":18.075,"t":"2026-10-19T16:00:00Z","v":450,"vw":18.104099},{"c":18.09,"h":18.13,"l":18.09,"n":26,"o":18.12,"t":"2026-10-19T16:05:00Z","v":1362,"vw":18.114375},{"c":18.15,"h":18.15,"l":18.09,"n":36,"o":18.1,"t":"2026-10-19T16:10:00Z","v":1838,"vw":18.128271},{"c":18.195,"h":18.195,"l":18.16,"n":39,"o":18.17,"t":"2026-10-19T16:15:00Z","v":1792,"vw":18.181346},{"c":18.12,"h":18.16,"l":18.07,"n":73,"o":18.16,"t":"2026-10-19T16:20:00Z","v":5826,"vw":18.106067},{"c":18.13,"h":18.13,"l":18.06,"n":36,"o":18.1125,"t":"2026-10-19T16:25:00Z","v":2934,"vw":18.12389},{"c":18.165,"h":18.165,"l":18.13,"n":3,"o":18.13,"t":"2026-10-19T16:30:00Z","v":205,"vw":18.1475},{"c":18.155,"h":18.2,"l":18.155,"n":62,"o":18.155,"t":"2026-10-19T16:35:00Z","v":8370,"vw":18.158176},{"c":18.265,"h":18.265,"l":18.19,"n":42,"o":18.2,"t":"2026-10-19T16:40:00Z","v":3292,"vw":18.21983},{"c":18.2,"h":18.255,"l":18.2,"n":18,"o":18.255,"t":"2026-10-19T16:45:00Z","v":3262,"vw":18.205084},{"c":18.09,"h":18.17,"l":18.09,"n":13,"o":18.09,"t":"2026-10-19T16:50:00Z","v":1073,"vw":18.154},{"c":18.155,"h":18.155,"l":18.09,"n":27,"o":18.09,"t":"2026-10-19T16:55:00Z","v":616,"vw":18.109},{"c":18.17,"h":18.24,"l":18.14,"n":94,"o":18.16,"t":"2026-10-19T17:00:00Z","v":10867,"vw":18.173447},{"c":18.14,"h":18.17,"l":18.14,"n":13,"o":18.14,"t":"2026-10-19T17:05:00Z","v":333,"vw":18.15},{"c":18.17,"h":18.175,"l":18.14,"n":35,"o":18.1725,"t":"2026-10-19T17:10:00Z","v":830,"vw":18.158572},{"c":18.21,"h":18.23,"l":18.14,"n":95,"o":18.14,"t":"2026-10-19T17:15:00Z","v":6280,"vw":18.188711},{"c":18.285,"h":18.3,"l":18.21,"n":76,"o":18.23,"t":"2026-10-19T17:25:00Z","v":5929,"vw":18.256004},{"c":18.24,"h":18.27,"l":18.24,"n":39,"o":18.27,"t":"2026-10-19T17:30:00Z","v":2068,"vw":18.260242},{"c":18.18,"h":18.2,"l":18.18,"n":22,"o":18.2,"t":"2026-10-19T17:35:00Z","v":1174,"vw":18.196445},{"c":18.23,"h":18.23,"l":18.14,"n":70,"o":18.18,"t":"2026-10-19T17:40:00Z","v":5982,"vw":18.163636},{"c":18.15,"h":18.15,"l":18.15,"n":20,"o":18.15,"t":"2026-10-19T17:50:00Z","v":393,"vw":18.15},{"c":18.22,"h":18.23,"l":18.18,"n":41,"o":18.2,"t":"2026-10-19T17:55:00Z","v":2377,"vw":18.20723},{"c":18.1904,"h":18.23,"l":18.1904,"n":38,"o":18.195,"t":"2026-10-19T18:00:00Z","v":1790,"vw":18.209284},{"c":18.175,"h":18.21,"l":18.175,"n":22,"o":18.19,"t":"2026-10-19T18:05:00Z","v":2547,"vw":18.195248},{"c":18.195,"h":18.2,"l":18.175,"n":35,"o":18.175,"t":"2026-10-19T18:10:00Z","v":842,"vw":18.191429},{"c":18.215,"h":18.23,"l":18.17,"n":80,"o":18.22,"t":"2026-10-19T18:15:00Z","v":7987,"vw":18.197882},{"c":18.22,"h":18.24,"l":18.22,"n":18,"o":18.23,"t":"2026-10-19T18:20:00Z","v":852,"vw":18.23},{"c":18.185,"h":18.215,"l":18.17,"n":80,"o":18.21,"t":"2026-10-19T18:25:00Z","v":4922,"vw":18.19995},{"c":18.23,"h":18.24,"l":18.2,"n":44,"o":18.21,"t":"2026-10-19T18:30:00Z","v":2740,"vw":18.218623},{"c":18.2,"h":18.24,"l":18.2,"n":24,"o":18.235,"t":"2026-10-19T18:35:00Z","v":1687,"vw":18.215385},{"c":18.21,"h":18.24,"l":18.21,"n":37,"o":18.225,"t":"2026-10-19T18:40:00Z","v":1619,"vw":18.225564},{"c":18.27,"h":18.27,"l":18.225,"n":57,"o":18.225,"t":"2026-10-19T18:45:00Z","v":4239,"vw":18.251623},{"c":18.22,"h":18.265,"l":18.21,"n":17,"o":18.265,"t":"2026-10-19T18:50:00Z","v":2035,"vw":18.23556},{"c":18.25,"h":18.26,"l":18.22,"n":39,"o":18.22,"t":"2026-10-19T18:55:00Z","v":2309,"vw":18.242796},{"c":18.25,"h":18.25,"l":18.25,"n":7,"o":18.25,"t":"2026-10-19T19:00:00Z","v":215,"vw":18.25},{"c":18.215,"h":18.25,"l":18.215,"n":13,"o":18.25,"t":"2026-10-19T19:05:00Z","v":473,"vw":18.24125},{"c":18.26,"h":18.28,"l":18.25,"n":37,"o":18.25,"t":"2026-10-19T19:10:00Z","v":2144,"vw":18.261397},{"c":18.31,"h":18.33,"l":18.24,"n":96,"o":18.25,"t":"2026-10-19T19:15:00Z","v":6227,"vw":18.292752},{"c":18.32,"h":18.32,"l":18.32,"n":9,"o":18.32,"t":"2026-10-19T19:20:00Z","v":373,"vw":18.32},{"c":18.28,"h":18.33,"l":18.28,"n":78,"o":18.32,"t":"2026-10-19T19:25:00Z","v":4850,"vw":18.312793},{"c":18.34,"h":18.3999,"l":18.295,"n":54,"o":18.295,"t":"2026-10-19T19:30:00Z","v":3009,"vw":18.338913},{"c":18.365,"h":18.43,"l":18.36,"n":78,"o":18.4,"t":"2026-10-19T19:35:00Z","v":5678,"vw":18.397114},{"c":18.27,"h":18.4,"l":18.27,"n":145,"o":18.39,"t":"2026-10-19T19:40:00Z","v":13493,"vw":18.344126},{"c":18.22,"h":18.27,"l":18.21,"n":84,"o":18.27,"t":"2026-10-19T19:45:00Z","v":3412,"vw":18.231082},{"c":18.25,"h":18.27,"l":18.145,"n":141,"o":18.19,"t":"2026-10-19T19:50:00Z","v":8130,"vw":18.214535},{"c":18.31,"h":18.32,"l":18.2,"n":671,"o":18.21,"t":"2026-10-19T19:55:00Z","v":41116,"vw":18.282057},{"c":18.28,"h":18.28,"l":18.28,"n":15,"o":18.28,"t":"2026-10-19T20:00:00Z","v":42621,"vw":18.28},{"c":18.11,"h":18.56,"l":18.11,"n":138,"o":18.3,"t":"2026-10-20T13:30:00Z","v":3759,"vw":18.25342},{"c":18.21,"h":18.51,"l":18.21,"n":17,"o":18.51,"t":"2026-10-20T13:40:00Z","v":1105,"vw":18.422037},{"c":18.305,"h":19.14,"l":18.17,"n":23,"o":18.69,"t":"2026-10-20T13:45:00Z","v":1464,"vw":18.600454},{"c":18.38,"h":18.855,"l":18.345,"n":18,"o":18.855,"t":"2026-10-20T13:50:00Z","v":1236,"vw":18.488889},{"c":18.215,"h":18.325,"l":18.215,"n":4,"o":18.325,"t":"2026-10-20T13:55:00Z","v":235,"vw":18.27},{"c":18.53,"h":18.53,"l":18.5,"n":11,"o":18.5,"t":"2026-10-20T14:00:00Z","v":363,"vw":18.515},{"c":18.425,"h":18.52,"l":18.425,"n":3,"o":18.52,"t":"2026-10-20T14:10:00Z","v":300,"vw":18.485},{"c":18.95,"h":19.025,"l":18.795,"n":61,"o":18.825,"t":"2026-10-20T14:15:00Z","v":5406,"vw":18.898538},{"c":18.89,"h":19.02,"l":18.89,"n":36,"o":18.94,"t":"2026-10-20T14:20:00Z","v":2445,"vw":18.995714},{"c":19.03,"h":19.285,"l":18.885,"n":99,"o":18.885,"t":"2026-10-20T14:25:00Z","v":9157,"vw":19.098739},{"c":19.05,"h":19.15,"l":19.005,"n":23,"o":19.005,"t":"2026-10-20T14:30:00Z","v":1651,"vw":19.030517},{"c":19.04,"h":19.19,"l":19.01,"n":35,"o":19.19,"t":"2026-10-20T14:35:00Z","v":1530,"vw":19.07077},{"c":19.15,"h":19.15,"l":18.95,"n":71,"o":19.035,"t":"2026-10-20T14:40:00Z","v":7943,"vw":18.990453},{"c":19.11,"h":19.3,"l":19.1,"n":19,"o":19.3,"t":"2026-10-20T14:45:00Z","v":904,"vw":19.178049},{"c":19.31,"h":19.35,"l":19.09,"n":90,"o":19.12,"t":"2026-10-20T14:50:00Z","v":12441,"vw":19.229482},{"c":19.315,"h":19.43,"l":19.29,"n":128,"o":19.3,"t":"2026-10-20T14:55:00Z","v":8345,"vw":19.38015},{"c":19.17,"h":19.36,"l":19.17,"n":11,"o":19.21,"t":"2026-10-20T15:00:00Z","v":445,"vw":19.275},{"c":19.11,"h":19.3,"l":19.11,"n":34,"o":19.13,"t":"2026-10-20T15:05:00Z","v":12144,"vw":19.292806},{"c":19.05,"h":19.12,"l":19.05,"n":26,"o":19.11,"t":"2026-10-20T15:10:00Z","v":842,"vw":19.093333},{"c":19.09,"h":19.29,"l":19.09,"n":31,"o":19.29,"t":"2026-10-20T15:15:00Z","v":2973,"vw":19.239902},{"c":19.2,"h":19.2,"l":19.11,"n":13,"o":19.12,"t":"2026-10-20T15:20:00Z","v":738,"vw":19.135},{"c":19.13,"h":19.135,"l":19.12,"n":13,"o":19.12,"t":"2026-10-20T15:25:00Z","v":893,"vw":19.126428},{"c":19.11,"h":19.185,"l":19.04,"n":47,"o":19.185,"t":"2026-10-20T15:30:00Z","v":4967,"vw":19.105368},{"c":19.2,"h":19.2,"l":19.055,"n":86,"o":19.09,"t":"2026-10-20T15:35:00Z","v":12809,"vw":19.104584},{"c":19.16,"h":19.17,"l":19.16,"n":7,"o":19.17,"t":"2026-10-20T15:40:00Z","v":1024,"vw":19.168969},{"c":19.04,"h":19.06,"l":19.03,"n":29,"o":19.05,"t":"2026-10-20T15:45:00Z","v":1700,"vw":19.045842},{"c":19.055,"h":19.06,"l":19.055,"n":17,"o":19.06,"t":"2026-10-20T15:50:00Z","v":1526,"vw":19.059259},{"c":19.085,"h":19.085,"l":19.065,"n":32,"o":19.065,"t":"2026-10-20T15:55:00Z","v":947,"vw":19.075014},{"c":19.08,"h":19.08,"l":19.08,"n":11,"o":19.08,"t":"2026-10-20T16:00:00Z","v":536,"vw":19.08},{"c":18.925,"h":18.925,"l":18.91,"n":3,"o":18.91,"t":"2026-10-20T16:05:00Z","v":202,"vw":18.9175},{"c":18.99,"h":19,"l":18.92,"n":22,"o":19,"t":"2026-10-20T16:10:00Z","v":1448,"vw":18.98629},{"c":18.985,"h":18.99,"l":18.985,"n":27,"o":18.99,"t":"2026-10-20T16:15:00Z","v":1136,"vw":18.987263},{"c":19.1,"h":19.16,"l":18.985,"n":99,"o":18.985,"t":"2026-10-20T16:20:00Z","v":5837,"vw":19.090126},{"c":19.155,"h":19.2,"l":19.12,"n":16,"o":19.12,"t":"2026-10-20T16:25:00Z","v":804,"vw":19.160833},{"c":19.18,"h":19.21,"l":19.16,"n":28,"o":19.2,"t":"2026-10-20T16:30:00Z","v":1431,"vw":19.191667},{"c":19.09,"h":19.21,"l":19.09,"n":25,"o":19.15,"t":"2026-10-20T16:35:00Z","v":1469,"vw":19.150702},{"c":19.1,"h":19.13,"l":19.095,"n":21,"o":19.115,"t":"2026-10-20T16:40:00Z","v":772,"vw":19.114167},{"c":19.13,"h":19.13,"l":19.06,"n":39,"o":19.11,"t":"2026-10-20T16:45:00Z","v":3506,"vw":19.095888},{"c":19.075,"h":19.13,"l":19.075,"n":19,"o":19.085,"t":"2026-10-20T16:50:00Z","v":1487,"vw":19.105416},{"c":19.035,"h":19.035,"l":19.02,"n":23,"o":19.03,"t":"2026-10-20T16:55:00Z","v":1687,"vw":19.029627},{"c":19.07,"h":19.07,"l":19.03,"n":25,"o":19.03,"t":"2026-10-20T17:00:00Z","v":1022,"vw":19.055},{"c":19.015,"h":19.035,"l":19.015,"n":24,"o":19.03,"t":"2026-10-20T17:05:00Z","v":733,"vw":19.026667},{"c":19.01,"h":19.04,"l":19.01,"n":13,"o":19.04,"t":"2026-10-20T17:10:00Z","v":676,"vw":19.024286},{"c":19.045,"h":19.09,"l":19.04,"n":16,"o":19.04,"t":"2026-10-20T17:15:00Z","v":1218,"vw":19.0555},{"c":19.08,"h":19.1,"l":19.08,"n":11,"o":19.1,"t":"2026-10-20T17:20:00Z","v":552,"vw":19.094012},{"c":19.045,"h":19.13,"l":19.045,"n":23,"o":19.105,"t":"2026-10-20T17:25:00Z","v":1985,"vw":19.083047},{"c":19.095,"h":19.12,"l":19.04,"n":21,"o":19.04,"t":"2026-10-20T17:30:00Z","v":1263,"vw":19.099697},{"c":19.11,"h":19.14,"l":19.105,"n":36,"o":19.105,"t":"2026-10-20T17:35:00Z","v":3785,"vw":19.114354},{"c":19.12,"h":19.15,"l":19.11,"n":16,"o":19.11,"t":"2026-10-20T17:40:00Z","v":834,"vw":19.12},{"c":19.1,"h":19.14,"l":19.095,"n":27,"o":19.14,"t":"2026-10-20T17:45:00Z","v":2752,"vw":19.113876},{"c":19.135,"h":19.16,"l":19.11,"n":28,"o":19.14,"t":"2026-10-20T17:50:00Z","v":2437,"vw":19.14987},{"c":19.14,"h":19.16,"l":19.11,"n":31,"o":19.135,"t":"2026-10-20T17:55:00Z","v":1295,"vw":19.143244},{"c":19.18,"h":19.18,"l":19.145,"n":27,"o":19.145,"t":"2026-10-20T18:00:00Z","v":1737,"vw":19.169452},{"c":19.195,"h":19.21,"l":19.14,"n":52,"o":19.14,"t":"2026-10-20T18:05:00Z","v":3411,"vw":19.181728},{"c":19.305,"h":19.305,"l":19.195,"n":42,"o":19.195,"t":"2026-10-20T18:10:00Z","v":1996,"vw":19.234},{"c":19.24,"h":19.3698,"l":19.19,"n":45,"o":19.305,"t":"2026-10-20T18:15:00Z","v":1674,"vw":19.268155},{"c":19.17,"h":19.19,"l":19.17,"n":16,"o":19.19,"t":"2026-10-20T18:30:00Z","v":482,"vw":19.176667},{"c":19.175,"h":19.175,"l":19.13,"n":27,"o":19.13,"t":"2026-10-20T18:35:00Z","v":1698,"vw":19.170902},{"c":19.24,"h":19.26,"l":19.18,"n":31,"o":19.18,"t":"2026-10-20T18:40:00Z","v":1630,"vw":19.237059},{"c":19.27,"h":19.27,"l":19.24,"n":28,"o":19.24,"t":"2026-10-20T18:45:00Z","v":1128,"vw":19.249953},{"c":19.32,"h":19.325,"l":19.25,"n":103,"o":19.26,"t":"2026-10-20T18:50:00Z","v":9725,"vw":19.293003},{"c":19.325,"h":19.35,"l":19.32,"n":15,"o":19.32,"t":"2026-10-20T18:55:00Z","v":761,"vw":19.332621},{"c":19.37,"h":19.37,"l":19.325,"n":43,"o":19.325,"t":"2026-10-20T19:00:00Z","v":2633,"vw":19.358611},{"c":19.43,"h":19.43,"l":19.39,"n":24,"o":19.41,"t":"2026-10-20T19:05:00Z","v":623,"vw":19.41},{"c":19.35,"h":19.42,"l":19.35,"n":20,"o":19.42,"t":"2026-10-20T19:10:00Z","v":1503,"vw":19.384167},{"c":19.27,"h":19.36,"l":19.27,"n":20,"o":19.36,"t":"2026-10-20T19:15:00Z","v":1354,"vw":19.34248},{"c":19.32,"h":19.32,"l":19.24,"n":50,"o":19.3,"t":"2026-10-20T19:20:00Z","v":2452,"vw":19.284666},{"c":19.41,"h":19.41,"l":19.295,"n":34,"o":19.295,"t":"2026-10-20T19:25:00Z","v":1438,"vw":19.3595},{"c":19.385,"h":19.385,"l":19.38,"n":37,"o":19.38,"t":"2026-10-20T19:30:00Z","v":855,"vw":19.38375},{"c":19.39,"h":19.41,"l":19.385,"n":42,"o":19.385,"t":"2026-10-20T19:35:00Z","v":2522,"vw":19.400298},{"c":19.31,"h":19.425,"l":19.27,"n":275,"o":19.39,"t":"2026-10-20T19:40:00Z","v":18729,"vw":19.345211},{"c":19.26,"h":19.34,"l":19.26,"n":124,"o":19.3,"t":"2026-10-20T19:45:00Z","v":7029,"vw":19.305397},{"c":19.18,"h":19.25,"l":19.18,"n":124,"o":19.25,"t":"2026-10-20T19:50:00Z","v":7055,"vw":19.211614},{"c":19.2,"h":19.2,"l":19.12,"n":458,"o":19.2,"t":"2026-10-20T19:55:00Z","v":30546,"vw":19.171119},{"c":19.165,"h":19.165,"l":19.165,"n":10,"o":19.165,"t":"2026-10-20T20:00:00Z","v":24762,"vw":19.165},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-10-21T13:15:00Z","v":150,"vw":19.53},{"c":19.35,"h":19.35,"l":19.22,"n":23,"o":19.22,"t":"2026-10-21T13:30:00Z","v":2303,"vw":19.230639},{"c":19.22,"h":19.24,"l":19.22,"n":10,"o":19.24,"t":"2026-10-21T13:35:00Z","v":542,"vw":19.233018},{"c":19.355,"h":19.43,"l":19.355,"n":22,"o":19.355,"t":"2026-10-21T13:40:00Z","v":3760,"vw":19.361556},{"c":19.545,"h":19.81,"l":19.48,"n":44,"o":19.48,"t":"2026-10-21T13:45:00Z","v":9746,"vw":19.653905},{"c":19.535,"h":19.535,"l":19.535,"n":3,"o":19.535,"t":"2026-10-21T13:50:00Z","v":104,"vw":19.535},{"c":19.535,"h":19.535,"l":19.5275,"n":12,"o":19.5275,"t":"2026-10-21T13:55:00Z","v":221,"vw":19.53125},{"c":19.37,"h":19.47,"l":19.36,"n":41,"o":19.44,"t":"2026-10-21T14:00:00Z","v":6529,"vw":19.430277},{"c":19.415,"h":19.415,"l":19.415,"n":2,"o":19.415,"t":"2026-10-21T14:10:00Z","v":105,"vw":19.415},{"c":19.4,"h":19.4781,"l":19.3,"n":20,"o":19.3,"t":"2026-10-21T14:15:00Z","v":1455,"vw":19.380294},{"c":19.365,"h":19.43,"l":19.33,"n":34,"o":19.33,"t":"2026-10-21T14:20:00Z","v":2607,"vw":19.376708},{"c":19.51,"h":19.51,"l":19.46,"n":15,"o":19.51,"t":"2026-10-21T14:25:00Z","v":2783,"vw":19.508},{"c":19.415,"h":19.435,"l":19.415,"n":16,"o":19.43,"t":"2026-10-21T14:30:00Z","v":970,"vw":19.424494},{"c":19.39,"h":19.395,"l":19.39,"n":3,"o":19.395,"t":"2026-10-21T14:35:00Z","v":201,"vw":19.3925},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-21T14:40:00Z","v":300,"vw":19.4},{"c":19.395,"h":19.395,"l":19.395,"n":4,"o":19.395,"t":"2026-10-21T14:45:00Z","v":222,"vw":19.395},{"c":19.23,"h":19.35,"l":19.23,"n":29,"o":19.35,"t":"2026-10-21T14:50:00Z","v":1345,"vw":19.325474},{"c":19.24,"h":19.44,"l":19.24,"n":74,"o":19.33,"t":"2026-10-21T14:55:00Z","v":9905,"vw":19.311557},{"c":19.29,"h":19.31,"l":19.26,"n":16,"o":19.31,"t":"2026-10-21T15:00:00Z","v":1458,"vw":19.276877},{"c":19.25,"h":19.305,"l":19.25,"n":18,"o":19.305,"t":"2026-10-21T15:05:00Z","v":508,"vw":19.274444},{"c":19.24,"h":19.315,"l":19.24,"n":40,"o":19.25,"t":"2026-10-21T15:10:00Z","v":2383,"vw":19.248052},{"c":19.145,"h":19.25,"l":19.14,"n":35,"o":19.25,"t":"2026-10-21T15:15:00Z","v":3926,"vw":19.200064},{"c":19.13,"h":19.14,"l":19.13,"n":14,"o":19.14,"t":"2026-10-21T15:20:00Z","v":515,"vw":19.134926},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-10-21T15:25:00Z","v":100,"vw":19.16},{"c":18.99,"h":19.09,"l":18.99,"n":34,"o":19.09,"t":"2026-10-21T15:30:00Z","v":1325,"vw":19.0625},{"c":19.035,"h":19.1,"l":18.99,"n":50,"o":18.99,"t":"2026-10-21T15:35:00Z","v":5308,"vw":19.054547},{"c":19.07,"h":19.08,"l":19.07,"n":29,"o":19.08,"t":"2026-10-21T15:40:00Z","v":1243,"vw":19.078489},{"c":19.1,"h":19.15,"l":19.09,"n":65,"o":19.09,"t":"2026-10-21T15:45:00Z","v":4300,"vw":19.103783},{"c":19.16,"h":19.16,"l":19.11,"n":34,"o":19.11,"t":"2026-10-21T15:50:00Z","v":1531,"vw":19.121048},{"c":19.12,"h":19.15,"l":19.12,"n":19,"o":19.15,"t":"2026-10-21T15:55:00Z","v":1723,"vw":19.121985},{"c":19.02,"h":19.09,"l":19.02,"n":25,"o":19.09,"t":"2026-10-21T16:00:00Z","v":1953,"vw":19.06351},{"c":19.01,"h":19.01,"l":19,"n":7,"o":19,"t":"2026-10-21T16:05:00Z","v":322,"vw":19.003333},{"c":18.95,"h":18.95,"l":18.95,"n":20,"o":18.95,"t":"2026-10-21T16:10:00Z","v":908,"vw":18.95},{"c":19.03,"h":19.06,"l":18.945,"n":35,"o":18.945,"t":"2026-10-21T16:15:00Z","v":9418,"vw":18.980337},{"c":19.04,"h":19.07,"l":19.04,"n":11,"o":19.045,"t":"2026-10-21T16:20:00Z","v":835,"vw":19.0475},{"c":19.06,"h":19.08,"l":19.04,"n":30,"o":19.04,"t":"2026-10-21T16:25:00Z","v":1410,"vw":19.051818},{"c":19.06,"h":19.06,"l":19.0301,"n":20,"o":19.06,"t":"2026-10-21T16:30:00Z","v":1240,"vw":19.057016},{"c":19.035,"h":19.0601,"l":18.98,"n":25,"o":19.0601,"t":"2026-10-21T16:35:00Z","v":2719,"vw":19.031923},{"c":19,"h":19.04,"l":19,"n":14,"o":19,"t":"2026-10-21T16:40:00Z","v":674,"vw":19.01},{"c":19.04,"h":19.04,"l":19.04,"n":30,"o":19.04,"t":"2026-10-21T16:45:00Z","v":3288,"vw":19.04},{"c":18.98,"h":19.08,"l":18.955,"n":83,"o":19.0625,"t":"2026-10-21T16:50:00Z","v":9651,"vw":19.038999},{"c":19.01,"h":19.03,"l":19,"n":11,"o":19,"t":"2026-10-21T16:55:00Z","v":717,"vw":19.011969},{"c":19.01,"h":19.04,"l":18.99,"n":20,"o":19.04,"t":"2026-10-21T17:00:00Z","v":1139,"vw":19.011586},{"c":19,"h":19.025,"l":19,"n":8,"o":19.025,"t":"2026-10-21T17:05:00Z","v":517,"vw":19.01625},{"c":19.16,"h":19.17,"l":19,"n":203,"o":19.02,"t":"2026-10-21T17:10:00Z","v":10930,"vw":19.061808},{"c":19.185,"h":19.22,"l":19.185,"n":3,"o":19.22,"t":"2026-10-21T17:15:00Z","v":210,"vw":19.2025},{"c":19.24,"h":19.24,"l":19.24,"n":2,"o":19.24,"t":"2026-10-21T17:20:00Z","v":506,"vw":19.24},{"c":19.075,"h":19.19,"l":19.075,"n":35,"o":19.19,"t":"2026-10-21T17:25:00Z","v":4942,"vw":19.112964},{"c":19.08,"h":19.08,"l":19.03,"n":8,"o":19.03,"t":"2026-10-21T17:30:00Z","v":599,"vw":19.057273},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-21T17:35:00Z","v":100,"vw":19.05},{"c":19.09,"h":19.09,"l":19.04,"n":17,"o":19.06,"t":"2026-10-21T17:40:00Z","v":4139,"vw":19.04213},{"c":19.03,"h":19.085,"l":19.025,"n":25,"o":19.04,"t":"2026-10-21T17:45:00Z","v":1722,"vw":19.04},{"c":19,"h":19,"l":19,"n":4,"o":19,"t":"2026-10-21T17:55:00Z","v":200,"vw":19},{"c":19.04,"h":19.04,"l":19,"n":19,"o":19,"t":"2026-10-21T18:00:00Z","v":1422,"vw":19.021829},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-10-21T18:05:00Z","v":100,"vw":19.01},{"c":18.99,"h":18.99,"l":18.9678,"n":31,"o":18.99,"t":"2026-10-21T18:10:00Z","v":928,"vw":18.978736},{"c":18.995,"h":19,"l":18.98,"n":27,"o":19,"t":"2026-10-21T18:15:00Z","v":1668,"vw":18.997917},{"c":18.96,"h":18.97,"l":18.96,"n":20,"o":18.96,"t":"2026-10-21T18:20:00Z","v":866,"vw":18.96198},{"c":18.9,"h":18.95,"l":18.9,"n":4,"o":18.95,"t":"2026-10-21T18:25:00Z","v":297,"vw":18.925},{"c":18.915,"h":18.93,"l":18.9,"n":22,"o":18.9,"t":"2026-10-21T18:30:00Z","v":1811,"vw":18.904333},{"c":18.9,"h":18.9,"l":18.9,"n":14,"o":18.9,"t":"2026-10-21T18:35:00Z","v":1484,"vw":18.9},{"c":18.92,"h":18.93,"l":18.9,"n":28,"o":18.9,"t":"2026-10-21T18:40:00Z","v":1003,"vw":18.911667},{"c":19.02,"h":19.02,"l":18.91,"n":52,"o":18.91,"t":"2026-10-21T18:45:00Z","v":3267,"vw":18.9632},{"c":18.97,"h":18.99,"l":18.97,"n":17,"o":18.99,"t":"2026-10-21T18:50:00Z","v":986,"vw":18.97958},{"c":18.94,"h":18.98,"l":18.94,"n":24,"o":18.98,"t":"2026-10-21T18:55:00Z","v":1812,"vw":18.951429},{"c":18.9,"h":18.925,"l":18.89,"n":20,"o":18.925,"t":"2026-10-21T19:00:00Z","v":1708,"vw":18.903945},{"c":18.84,"h":18.88,"l":18.84,"n":28,"o":18.87,"t":"2026-10-21T19:05:00Z","v":2012,"vw":18.870306},{"c":18.845,"h":18.86,"l":18.805,"n":70,"o":18.84,"t":"2026-10-21T19:10:00Z","v":3060,"vw":18.834305},{"c":18.835,"h":18.835,"l":18.835,"n":1,"o":18.835,"t":"2026-10-21T19:15:00Z","v":100,"vw":18.835},{"c":18.82,"h":18.82,"l":18.82,"n":18,"o":18.82,"t":"2026-10-21T19:20:00Z","v":979,"vw":18.82},{"c":18.86,"h":18.87,"l":18.83,"n":61,"o":18.84,"t":"2026-10-21T19:25:00Z","v":2246,"vw":18.84417},{"c":18.93,"h":18.94,"l":18.88,"n":50,"o":18.88,"t":"2026-10-21T19:30:00Z","v":2389,"vw":18.914167},{"c":18.95,"h":18.97,"l":18.92,"n":46,"o":18.92,"t":"2026-10-21T19:35:00Z","v":3678,"vw":18.926165},{"c":18.855,"h":18.97,"l":18.85,"n":252,"o":18.95,"t":"2026-10-21T19:40:00Z","v":35075,"vw":18.880748},{"c":18.92,"h":19.03,"l":18.855,"n":352,"o":18.855,"t":"2026-10-21T19:45:00Z","v":22062,"vw":18.918075},{"c":18.94,"h":18.97,"l":18.89,"n":355,"o":18.92,"t":"2026-10-21T19:50:00Z","v":21075,"vw":18.933564},{"c":18.86,"h":18.98,"l":18.825,"n":1124,"o":18.94,"t":"2026-10-21T19:55:00Z","v":103040,"vw":18.909332},{"c":18.91,"h":18.91,"l":18.91,"n":10,"o":18.91,"t":"2026-10-21T20:00:00Z","v":46615,"vw":18.91},{"c":18.8,"h":18.93,"l":18.545,"n":86,"o":18.83,"t":"2026-10-22T13:30:00Z","v":15043,"vw":18.611988},{"c":18.72,"h":18.72,"l":18.72,"n":4,"o":18.72,"t":"2026-10-22T13:35:00Z","v":466,"vw":18.72},{"c":18.705,"h":18.88,"l":18.7,"n":21,"o":18.8,"t":"2026-10-22T13:40:00Z","v":2586,"vw":18.778704},{"c":18.88,"h":18.94,"l":18.815,"n":79,"o":18.87,"t":"2026-10-22T13:45:00Z","v":12101,"vw":18.877871},{"c":18.915,"h":18.99,"l":18.89,"n":38,"o":18.89,"t":"2026-10-22T13:50:00Z","v":4789,"vw":18.910289},{"c":18.925,"h":19,"l":18.925,"n":28,"o":18.925,"t":"2026-10-22T13:55:00Z","v":4574,"vw":18.951476},{"c":18.83,"h":18.9,"l":18.83,"n":11,"o":18.9,"t":"2026-10-22T14:00:00Z","v":406,"vw":18.876667},{"c":18.76,"h":18.78,"l":18.76,"n":15,"o":18.78,"t":"2026-10-22T14:05:00Z","v":558,"vw":18.766667},{"c":18.825,"h":18.825,"l":18.75,"n":46,"o":18.825,"t":"2026-10-22T14:10:00Z","v":2784,"vw":18.821317},{"c":18.81,"h":18.81,"l":18.81,"n":4,"o":18.81,"t":"2026-10-22T14:15:00Z","v":380,"vw":18.81},{"c":18.73,"h":18.86,"l":18.73,"n":59,"o":18.78,"t":"2026-10-22T14:20:00Z","v":3618,"vw":18.790552},{"c":18.66,"h":18.66,"l":18.66,"n":4,"o":18.66,"t":"2026-10-22T14:25:00Z","v":223,"vw":18.66},{"c":18.77,"h":18.8741,"l":18.71,"n":89,"o":18.71,"t":"2026-10-22T14:30:00Z","v":10510,"vw":18.752871},{"c":18.815,"h":18.8657,"l":18.75,"n":28,"o":18.8,"t":"2026-10-22T14:35:00Z","v":1273,"vw":18.825233},{"c":18.855,"h":18.89,"l":18.815,"n":36,"o":18.815,"t":"2026-10-22T14:40:00Z","v":3072,"vw":18.828408},{"c":18.82,"h":18.9,"l":18.82,"n":31,"o":18.88,"t":"2026-10-22T14:45:00Z","v":1621,"vw":18.846154},{"c":18.75,"h":18.78,"l":18.75,"n":34,"o":18.78,"t":"2026-10-22T14:50:00Z","v":1279,"vw":18.765141},{"c":18.715,"h":18.715,"l":18.66,"n":14,"o":18.66,"t":"2026-10-22T14:55:00Z","v":835,"vw":18.699286},{"c":18.66,"h":18.68,"l":18.575,"n":58,"o":18.66,"t":"2026-10-22T15:00:00Z","v":2426,"vw":18.650967},{"c":18.69,"h":18.69,"l":18.69,"n":8,"o":18.69,"t":"2026-10-22T15:05:00Z","v":325,"vw":18.69},{"c":18.62,"h":18.62,"l":18.62,"n":10,"o":18.62,"t":"2026-10-22T15:10:00Z","v":586,"vw":18.62},{"c":18.68,"h":18.68,"l":18.67,"n":6,"o":18.67,"t":"2026-10-22T15:15:00Z","v":328,"vw":18.676667},{"c":18.71,"h":18.785,"l":18.71,"n":25,"o":18.76,"t":"2026-10-22T15:20:00Z","v":1074,"vw":18.749379},{"c":18.67,"h":18.7589,"l":18.67,"n":8,"o":18.7589,"t":"2026-10-22T15:25:00Z","v":388,"vw":18.729267},{"c":18.71,"h":18.71,"l":18.71,"n":6,"o":18.71,"t":"2026-10-22T15:30:00Z","v":305,"vw":18.71},{"c":18.64,"h":18.72,"l":18.64,"n":28,"o":18.715,"t":"2026-10-22T15:35:00Z","v":2315,"vw":18.70675},{"c":18.605,"h":18.67,"l":18.585,"n":44,"o":18.65,"t":"2026-10-22T15:40:00Z","v":1775,"vw":18.623434},{"c":18.615,"h":18.64,"l":18.585,"n":21,"o":18.585,"t":"2026-10-22T15:50:00Z","v":3075,"vw":18.610333},{"c":18.615,"h":18.615,"l":18.615,"n":11,"o":18.615,"t":"2026-10-22T15:55:00Z","v":315,"vw":18.615},{"c":18.6,"h":18.605,"l":18.6,"n":7,"o":18.605,"t":"2026-10-22T16:00:00Z","v":219,"vw":18.6025},{"c":18.61,"h":18.61,"l":18.57,"n":40,"o":18.57,"t":"2026-10-22T16:05:00Z","v":1294,"vw":18.604455},{"c":18.615,"h":18.625,"l":18.615,"n":10,"o":18.625,"t":"2026-10-22T16:10:00Z","v":616,"vw":18.617},{"c":18.7,"h":18.7,"l":18.615,"n":36,"o":18.615,"t":"2026-10-22T16:15:00Z","v":1972,"vw":18.648499},{"c":18.75,"h":18.75,"l":18.71,"n":22,"o":18.71,"t":"2026-10-22T16:20:00Z","v":921,"vw":18.723793},{"c":18.76,"h":18.76,"l":18.69,"n":43,"o":18.75,"t":"2026-10-22T16:25:00Z","v":1941,"vw":18.737952},{"c":18.79,"h":18.79,"l":18.79,"n":4,"o":18.79,"t":"2026-10-22T16:30:00Z","v":106,"vw":18.79},{"c":18.63,"h":18.68,"l":18.58,"n":58,"o":18.675,"t":"2026-10-22T16:35:00Z","v":2768,"vw":18.621569},{"c":18.615,"h":18.63,"l":18.61,"n":47,"o":18.615,"t":"2026-10-22T16:40:00Z","v":1896,"vw":18.617768},{"c":18.53,"h":18.65,"l":18.53,"n":92,"o":18.615,"t":"2026-10-22T16:45:00Z","v":5715,"vw":18.567026},{"c":18.6,"h":18.605,"l":18.525,"n":54,"o":18.525,"t":"2026-10-22T16:50:00Z","v":3521,"vw":18.57445},{"c":18.61,"h":18.61,"l":18.61,"n":6,"o":18.61,"t":"2026-10-22T16:55:00Z","v":114,"vw":18.61},{"c":18.55,"h":18.61,"l":18.55,"n":26,"o":18.61,"t":"2026-10-22T17:00:00Z","v":937,"vw":18.58},{"c":18.505,"h":18.515,"l":18.48,"n":39,"o":18.515,"t":"2026-10-22T17:05:00Z","v":1668,"vw":18.502979},{"c":18.535,"h":18.54,"l":18.535,"n":32,"o":18.54,"t":"2026-10-22T17:10:00Z","v":708,"vw":18.5375},{"c":18.6,"h":18.61,"l":18.5724,"n":41,"o":18.5724,"t":"2026-10-22T17:15:00Z","v":4589,"vw":18.594487},{"c":18.6,"h":18.6169,"l":18.55,"n":49,"o":18.56,"t":"2026-10-22T17:20:00Z","v":2701,"vw":18.571859},{"c":18.6,"h":18.6,"l":18.6,"n":5,"o":18.6,"t":"2026-10-22T17:25:00Z","v":107,"vw":18.6},{"c":18.64,"h":18.69,"l":18.59,"n":58,"o":18.59,"t":"2026-10-22T17:30:00Z","v":6640,"vw":18.608235},{"c":18.63,"h":18.685,"l":18.63,"n":97,"o":18.665,"t":"2026-10-22T17:35:00Z","v":7415,"vw":18.660672},{"c":18.615,"h":18.73,"l":18.615,"n":163,"o":18.63,"t":"2026-10-22T17:40:00Z","v":15016,"vw":18.645443},{"c":18.55,"h":18.61,"l":18.55,"n":32,"o":18.61,"t":"2026-10-22T17:45:00Z","v":1213,"vw":18.582222},{"c":18.56,"h":18.56,"l":18.56,"n":16,"o":18.56,"t":"2026-10-22T17:50:00Z","v":522,"vw":18.56},{"c":18.48,"h":18.5734,"l":18.48,"n":25,"o":18.52,"t":"2026-10-22T17:55:00Z","v":1646,"vw":18.528296},{"c":18.49,"h":18.49,"l":18.46,"n":45,"o":18.48,"t":"2026-10-22T18:00:00Z","v":1977,"vw":18.467834},{"c":18.5,"h":18.51,"l":18.47,"n":14,"o":18.5,"t":"2026-10-22T18:05:00Z","v":924,"vw":18.497977},{"c":18.495,"h":18.53,"l":18.49,"n":33,"o":18.53,"t":"2026-10-22T18:10:00Z","v":4023,"vw":18.493298},{"c":18.53,"h":18.53,"l":18.46,"n":58,"o":18.495,"t":"2026-10-22T18:15:00Z","v":1848,"vw":18.502692},{"c":18.57,"h":18.57,"l":18.525,"n":65,"o":18.55,"t":"2026-10-22T18:20:00Z","v":2024,"vw":18.558988},{"c":18.525,"h":18.6,"l":18.525,"n":56,"o":18.6,"t":"2026-10-22T18:25:00Z","v":1735,"vw":18.551111},{"c":18.525,"h":18.53,"l":18.5,"n":53,"o":18.525,"t":"2026-10-22T18:30:00Z","v":4067,"vw":18.518665},{"c":18.525,"h":18.54,"l":18.51,"n":21,"o":18.51,"t":"2026-10-22T18:35:00Z","v":1058,"vw":18.524445},{"c":18.49,"h":18.525,"l":18.49,"n":32,"o":18.51,"t":"2026-10-22T18:40:00Z","v":1172,"vw":18.502857},{"c":18.5,"h":18.535,"l":18.47,"n":68,"o":18.51,"t":"2026-10-22T18:45:00Z","v":3949,"vw":18.500702},{"c":18.51,"h":18.52,"l":18.495,"n":17,"o":18.52,"t":"2026-10-22T18:50:00Z","v":532,"vw":18.508261},{"c":18.495,"h":18.495,"l":18.46,"n":21,"o":18.46,"t":"2026-10-22T18:55:00Z","v":730,"vw":18.487606},{"c":18.44,"h":18.47,"l":18.425,"n":46,"o":18.47,"t":"2026-10-22T19:00:00Z","v":1770,"vw":18.44487},{"c":18.43,"h":18.47,"l":18.43,"n":56,"o":18.47,"t":"2026-10-22T19:05:00Z","v":2943,"vw":18.454315},{"c":18.46,"h":18.49,"l":18.455,"n":36,"o":18.46,"t":"2026-10-22T19:10:00Z","v":1555,"vw":18.467491},{"c":18.455,"h":18.455,"l":18.455,"n":11,"o":18.455,"t":"2026-10-22T19:15:00Z","v":292,"vw":18.455},{"c":18.465,"h":18.505,"l":18.46,"n":52,"o":18.48,"t":"2026-10-22T19:20:00Z","v":1708,"vw":18.483889},{"c":18.54,"h":18.54,"l":18.49,"n":61,"o":18.52,"t":"2026-10-22T19:25:00Z","v":2782,"vw":18.514475},{"c":18.52,"h":18.57,"l":18.51,"n":115,"o":18.53,"t":"2026-10-22T19:30:00Z","v":6266,"vw":18.542668},{"c":18.5,"h":18.5,"l":18.475,"n":16,"o":18.475,"t":"2026-10-22T19:35:00Z","v":872,"vw":18.495348},{"c":18.53,"h":18.53,"l":18.46,"n":54,"o":18.51,"t":"2026-10-22T19:40:00Z","v":2745,"vw":18.516733},{"c":18.515,"h":18.56,"l":18.49,"n":139,"o":18.53,"t":"2026-10-22T19:45:00Z","v":8485,"vw":18.531861},{"c":18.54,"h":18.6,"l":18.5,"n":397,"o":18.56,"t":"2026-10-22T19:50:00Z","v":27316,"vw":18.53322},{"c":18.47,"h":18.64,"l":18.47,"n":858,"o":18.53,"t":"2026-10-22T19:55:00Z","v":54840,"vw":18.523671},{"c":18.5,"h":18.5,"l":18.5,"n":14,"o":18.5,"t":"2026-10-22T20:00:00Z","v":39030,"vw":18.5},{"c":18.3,"h":18.3,"l":18.3,"n":5,"o":18.3,"t":"2026-10-22T20:10:00Z","v":229,"vw":18.3}],"history":[{"c":8.3,"h":8.7697,"l":8.197,"n":1173,"o":8.43,"t":"2024-10-21T04:00:00Z","v":25473,"vw":8.414354},{"c":8.3,"h":8.529,"l":8,"n":599,"o":8.39,"t":"2024-10-22T04:00:00Z","v":31804,"vw":8.2718},{"c":7.51,"h":8.6417,"l":7.02,"n":951,"o":8.29,"t":"2024-10-23T04:00:00Z","v":86431,"vw":7.592861},{"c":7.55,"h":7.7572,"l":7.54,"n":729,"o":7.745,"t":"2024-10-24T04:00:00Z","v":63458,"vw":7.632641},{"c":7.65,"h":7.99,"l":7.394,"n":1603,"o":7.51,"t":"2024-10-25T04:00:00Z","v":42129,"vw":7.592515},{"c":8.06,"h":8.2,"l":7.6618,"n":3410,"o":7.78,"t":"2024-10-28T04:00:00Z","v":69326,"vw":7.933331},{"c":8.1,"h":8.3679,"l":7.9,"n":1523,"o":8.06,"t":"2024-10-29T04:00:00Z","v":48896,"vw":8.086838},{"c":8.33,"h":8.38,"l":7.7404,"n":560,"o":7.94,"t":"2024-10-30T04:00:00Z","v":17701,"vw":8.191905},{"c":8.1,"h":8.435,"l":7.8439,"n":2263,"o":8.24,"t":"2024-10-31T04:00:00Z","v":87107,"vw":8.187541},{"c":8.15,"h":9.02,"l":8.01,"n":2124,"o":8.05,"t":"2024-11-01T04:00:00Z","v":97309,"vw":8.550416},{"c":8,"h":8.407,"l":8,"n":1008,"o":8.17,"t":"2024-11-04T05:00:00Z","v":42708,"vw":8.196389},{"c":8.03,"h":8.305,"l":7.7342,"n":947,"o":8.1,"t":"2024-11-05T05:00:00Z","v":31118,"vw":8.055549},{"c":8.72,"h":8.8032,"l":8.1,"n":2789,"o":8.12,"t":"2024-11-06T05:00:00Z","v":57391,"vw":8.608686},{"c":8.62,"h":9.5437,"l":8.55,"n":2680,"o":8.8,"t":"2024-11-07T05:00:00Z","v":131724,"vw":8.730941},{"c":8.61,"h":9.05,"l":8.4131,"n":1800,"o":8.56,"t":"2024-11-08T05:00:00Z","v":44397,"vw":8.646827},{"c":9.04,"h":9.4714,"l":8.54,"n":2031,"o":8.72,"t":"2024-11-11T05:00:00Z","v":55707,"vw":9.054276},{"c":9.15,"h":9.6591,"l":8.97,"n":1590,"o":9.44,"t":"2024-11-12T05:00:00Z","v":69277,"vw":9.300749},{"c":9.24,"h":10.0499,"l":9,"n":641,"o":9.38,"t":"2024-11-13T05:00:00Z","v":52598,"vw":9.460208},{"c":8.97,"h":9.7499,"l":8.5,"n":1672,"o":9.42,"t":"2024-11-14T05:00:00Z","v":74425,"vw":9.115564},{"c":9.09,"h":9.73,"l":8.56,"n":3689,"o":9.73,"t":"2024-11-15T05:00:00Z","v":174614,"vw":8.980302},{"c":9.47,"h":9.785,"l":9.05,"n":1725,"o":9.05,"t":"2024-11-18T05:00:00Z","v":159750,"vw":9.439687},{"c":9.61,"h":9.61,"l":9.38,"n":780,"o":9.48,"t":"2024-11-19T05:00:00Z","v":18411,"vw":9.504884},{"c":10.95,"h":11.09,"l":9.5,"n":2203,"o":9.59,"t":"2024-11-20T05:00:00Z","v":94944,"vw":10.317828},{"c":9.62,"h":11.07,"l":9.45,"n":2129,"o":11.07,"t":"2024-11-21T05:00:00Z","v":103741,"vw":10.204831},{"c":9.27,"h":9.945,"l":9.05,"n":1840,"o":9.57,"t":"2024-11-22T05:00:00Z","v":61801,"vw":9.441463},{"c":9.11,"h":9.89,"l":9.01,"n":881,"o":9.34,"t":"2024-11-25T05:00:00Z","v":36595,"vw":9.328304},{"c":9.1,"h":9.45,"l":8.66,"n":1077,"o":9.17,"t":"2024-11-26T05:00:00Z","v":38680,"vw":9.052488},{"c":9.28,"h":9.4,"l":8.67,"n":756,"o":9.16,"t":"2024-11-27T05:00:00Z","v":58324,"vw":8.945023},{"c":8.93,"h":9.385,"l":8.6,"n":300,"o":9,"t":"2024-11-29T05:00:00Z","v":20511,"vw":9.013627},{"c":8.68,"h":9.22,"l":8.3332,"n":1688,"o":9,"t":"2024-12-02T05:00:00Z","v":73206,"vw":8.687318},{"c":8.41,"h":8.75,"l":8,"n":1517,"o":8.68,"t":"2024-12-03T05:00:00Z","v":55526,"vw":8.247795},{"c":8,"h":8.3426,"l":7.8601,"n":377,"o":8.32,"t":"2024-12-04T05:00:00Z","v":19404,"vw":8.114557},{"c":8,"h":8.09,"l":7.9,"n":352,"o":8.03,"t":"2024-12-05T05:00:00Z","v":20128,"vw":7.99937},{"c":8.11,"h":8.18,"l":7.71,"n":533,"o":8.06,"t":"2024-12-06T05:00:00Z","v":25806,"vw":7.998154},{"c":8.55,"h":8.63,"l":7.77,"n":1000,"o":8.24,"t":"2024-12-09T05:00:00Z","v":42934,"vw":8.149093},{"c":8.97,"h":9.3471,"l":8.14,"n":1857,"o":8.51,"t":"2024-12-10T05:00:00Z","v":75437,"vw":8.620038},{"c":8.6,"h":10,"l":8.05,"n":1616,"o":9.22,"t":"2024-12-11T05:00:00Z","v":88103,"vw":8.517152},{"c":7.73,"h":8.575,"l":7.73,"n":1787,"o":8.48,"t":"2024-12-12T05:00:00Z","v":77836,"vw":8.024083},{"c":7.74,"h":8.1,"l":7.29,"n":1047,"o":7.88,"t":"2024-12-13T05:00:00Z","v":70248,"vw":7.628192},{"c":8.2,"h":8.5799,"l":7.62,"n":1585,"o":7.62,"t":"2024-12-16T05:00:00Z","v":91089,"vw":8.116786},{"c":8.46,"h":8.91,"l":8.19,"n":889,"o":8.19,"t":"2024-12-17T05:00:00Z","v":70183,"vw":8.652495},{"c":7.4,"h":8.25,"l":7.2,"n":2339,"o":8.2,"t":"2024-12-18T05:00:00Z","v":101823,"vw":7.783244},{"c":7.39,"h":7.99,"l":7.225,"n":2060,"o":7.57,"t":"2024-12-19T05:00:00Z","v":55866,"vw":7.402401},{"c":6.85,"h":7.63,"l":6.72,"n":923,"o":7.4,"t":"2024-12-20T05:00:00Z","v":76720,"vw":6.957864},{"c":7,"h":7.27,"l":6.96,"n":986,"o":7,"t":"2024-12-23T05:00:00Z","v":58736,"vw":6.998209},{"c":7.09,"h":7.35,"l":7.01,"n":824,"o":7.02,"t":"2024-12-24T05:00:00Z","v":43881,"vw":7.103774},{"c":7.3,"h":7.67,"l":7.0926,"n":807,"o":7.1,"t":"2024-12-26T05:00:00Z","v":30879,"vw":7.240805},{"c":7.12,"h":7.35,"l":6.85,"n":1137,"o":7.25,"t":"2024-12-27T05:00:00Z","v":78782,"vw":7.083065},{"c":7.5,"h":7.78,"l":7.055,"n":1483,"o":7.23,"t":"2024-12-30T05:00:00Z","v":112222,"vw":7.457939},{"c":7,"h":7.95,"l":6.95,"n":1211,"o":7.5,"t":"2024-12-31T05:00:00Z","v":91622,"vw":7.158676},{"c":7.91,"h":9,"l":7.2,"n":3433,"o":7.3,"t":"2025-01-02T05:00:00Z","v":233820,"vw":7.964712},{"c":9.03,"h":9.26,"l":7.7205,"n":2852,"o":8.19,"t":"2025-01-03T05:00:00Z","v":176055,"vw":8.425299},{"c":9,"h":10.23,"l":8.92,"n":1889,"o":9.4,"t":"2025-01-06T05:00:00Z","v":103708,"vw":9.358269},{"c":9.11,"h":9.5702,"l":8.4038,"n":1378,"o":9.02,"t":"2025-01-07T05:00:00Z","v":141106,"vw":8.937654},{"c":8.98,"h":9,"l":8.39,"n":1149,"o":9,"t":"2025-01-08T05:00:00Z","v":35007,"vw":8.843338},{"c":8.57,"h":8.77,"l":8.07,"n":1040,"o":8.72,"t":"2025-01-10T05:00:00Z","v":212357,"vw":8.440191},{"c":8.35,"h":8.7299,"l":8.26,"n":887,"o":8.29,"t":"2025-01-13T05:00:00Z","v":69597,"vw":8.352341},{"c":8.19,"h":8.6734,"l":8.021,"n":994,"o":8.36,"t":"2025-01-14T05:00:00Z","v":77734,"vw":8.350302},{"c":8.46,"h":8.74,"l":8.25,"n":521,"o":8.41,"t":"2025-01-15T05:00:00Z","v":38660,"vw":8.393045},{"c":8.6,"h":8.9444,"l":8.35,"n":568,"o":8.5,"t":"2025-01-16T05:00:00Z","v":27843,"vw":8.494367},{"c":8.88,"h":9.24,"l":8.46,"n":933,"o":8.64,"t":"2025-01-17T05:00:00Z","v":61207,"vw":8.735494},{"c":8.99,"h":9.33,"l":8.5901,"n":2314,"o":9.03,"t":"2025-01-21T05:00:00Z","v":107489,"vw":8.987339},{"c":8.8,"h":9.22,"l":8.55,"n":1382,"o":8.85,"t":"2025-01-22T05:00:00Z","v":80917,"vw":8.86039},{"c":8.78,"h":9.008,"l":8.5,"n":726,"o":8.69,"t":"2025-01-23T05:00:00Z","v":37960,"vw":8.810151},{"c":8.83,"h":9.26,"l":8.5932,"n":944,"o":8.82,"t":"2025-01-24T05:00:00Z","v":34251,"vw":8.988066},{"c":8.81,"h":9.2,"l":8.6053,"n":1486,"o":8.94,"t":"2025-01-27T05:00:00Z","v":62095,"vw":8.956464},{"c":9.5,"h":9.5,"l":8.75,"n":1512,"o":8.95,"t":"2025-01-28T05:00:00Z","v":216696,"vw":9.050305},{"c":9.43,"h":9.8,"l":9.25,"n":1449,"o":9.46,"t":"2025-01-29T05:00:00Z","v":125242,"vw":9.515885},{"c":9.69,"h":9.86,"l":9.33,"n":985,"o":9.58,"t":"2025-01-30T05:00:00Z","v":25265,"vw":9.733557},{"c":10.6,"h":10.63,"l":9.6383,"n":1516,"o":9.8,"t":"2025-01-31T05:00:00Z","v":183335,"vw":10.064173},{"c":17.99,"h":20.5,"l":17.51,"n":113993,"o":20,"t":"2025-02-03T05:00:00Z","v":10306762,"vw":18.984789},{"c":16.315,"h":19.19,"l":13.69,"n":19676,"o":19.19,"t":"2025-02-04T05:00:00Z","v":2335867,"vw":15.865046},{"c":15,"h":15.99,"l":14.71,"n":24832,"o":15.65,"t":"2025-02-05T05:00:00Z","v":3806387,"vw":15.068454},{"c":13.51,"h":15.14,"l":12.04,"n":17195,"o":15.03,"t":"2025-02-06T05:00:00Z","v":1924100,"vw":13.199952},{"c":13.875,"h":14.05,"l":12.56,"n":6015,"o":13.21,"t":"2025-02-07T05:00:00Z","v":573297,"vw":13.365819},{"c":14.09,"h":14.45,"l":13.75,"n":4446,"o":13.92,"t":"2025-02-10T05:00:00Z","v":287067,"vw":14.114816},{"c":14,"h":14.35,"l":13.5404,"n":4152,"o":14.35,"t":"2025-02-11T05:00:00Z","v":300025,"vw":13.838335},{"c":14,"h":14.16,"l":13.5,"n":3043,"o":14.16,"t":"2025-02-12T05:00:00Z","v":222499,"vw":13.779232},{"c":14.31,"h":14.9099,"l":14.05,"n":4250,"o":14.28,"t":"2025-02-13T05:00:00Z","v":341917,"vw":14.245937},{"c":14.31,"h":14.74,"l":14.0201,"n":1713,"o":14.12,"t":"2025-02-14T05:00:00Z","v":126249,"vw":14.437747},{"c":14.005,"h":14.64,"l":13.821,"n":3163,"o":14.27,"t":"2025-02-18T05:00:00Z","v":203713,"vw":14.049177},{"c":13.99,"h":14.43,"l":13.8,"n":3560,"o":13.8,"t":"2025-02-19T05:00:00Z","v":248535,"vw":14.098341},{"c":14,"h":14.38,"l":13.7679,"n":4056,"o":13.9,"t":"2025-02-20T05:00:00Z","v":266909,"vw":14.08133},{"c":12.51,"h":14.362,"l":12.41,"n":4657,"o":14.3,"t":"2025-02-21T05:00:00Z","v":375767,"vw":13.221954},{"c":12.21,"h":12.9199,"l":11.335,"n":4736,"o":12.43,"t":"2025-02-24T05:00:00Z","v":412731,"vw":11.783492},{"c":11.68,"h":12.33,"l":11.61,"n":3575,"o":11.87,"t":"2025-02-25T05:00:00Z","v":535895,"vw":12.041544},{"c":10.97,"h":11.875,"l":10.82,"n":3281,"o":11.32,"t":"2025-02-26T05:00:00Z","v":224193,"vw":11.197225},{"c":10.65,"h":11.73,"l":10.38,"n":3047,"o":11,"t":"2025-02-27T05:00:00Z","v":243044,"vw":10.83088},{"c":10.13,"h":10.88,"l":10,"n":2468,"o":10.39,"t":"2025-02-28T05:00:00Z","v":218533,"vw":10.298053},{"c":9.21,"h":10.355,"l":9.07,"n":7011,"o":10.28,"t":"2025-03-03T05:00:00Z","v":610686,"vw":9.399805},{"c":9.39,"h":9.95,"l":8.63,"n":5281,"o":9,"t":"2025-03-04T05:00:00Z","v":492176,"vw":9.455731},{"c":10.41,"h":10.44,"l":9.24,"n":3449,"o":9.26,"t":"2025-03-05T05:00:00Z","v":476249,"vw":9.840461},{"c":10.55,"h":10.7,"l":9.8,"n":3001,"o":10.46,"t":"2025-03-06T05:00:00Z","v":246566,"vw":10.480142},{"c":10.5,"h":11.145,"l":10.39,"n":2657,"o":10.99,"t":"2025-03-07T05:00:00Z","v":268715,"vw":10.601969},{"c":11.2,"h":11.385,"l":10.2177,"n":5018,"o":10.25,"t":"2025-03-10T04:00:00Z","v":421561,"vw":10.772931},{"c":10.82,"h":11.63,"l":10.42,"n":4213,"o":11.15,"t":"2025-03-11T04:00:00Z","v":384748,"vw":10.81736},{"c":11.35,"h":11.4,"l":10.73,"n":2481,"o":10.97,"t":"2025-03-12T04:00:00Z","v":162707,"vw":11.19937},{"c":10.88,"h":11.75,"l":10.7067,"n":1982,"o":11.75,"t":"2025-03-13T04:00:00Z","v":164293,"vw":11.09581},{"c":11,"h":11.7,"l":10.93,"n":2475,"o":10.99,"t":"2025-03-14T04:00:00Z","v":197120,"vw":11.172515},{"c":10.65,"h":10.97,"l":10.4,"n":2461,"o":10.87,"t":"2025-03-17T04:00:00Z","v":241889,"vw":10.701537},{"c":10.6,"h":10.925,"l":10.2015,"n":1918,"o":10.64,"t":"2025-03-18T04:00:00Z","v":214478,"vw":10.401627},{"c":11.86,"h":11.9129,"l":10.5,"n":2089,"o":10.55,"t":"2025-03-19T04:00:00Z","v":143711,"vw":11.47467},{"c":12.07,"h":12.37,"l":11.555,"n":1404,"o":11.82,"t":"2025-03-20T04:00:00Z","v":113944,"vw":11.949965},{"c":12.5,"h":12.62,"l":11.79,"n":1979,"o":11.79,"t":"2025-03-21T04:00:00Z","v":166136,"vw":12.249245},{"c":12.88,"h":13.13,"l":12.5,"n":2711,"o":12.5,"t":"2025-03-24T04:00:00Z","v":232513,"vw":12.808637},{"c":12.53,"h":13.13,"l":12.445,"n":2812,"o":13.13,"t":"2025-03-25T04:00:00Z","v":227620,"vw":12.657082},{"c":12.06,"h":12.56,"l":11.95,"n":2303,"o":12.37,"t":"2025-03-26T04:00:00Z","v":157754,"vw":12.139378},{"c":12.25,"h":13.2064,"l":11.9,"n":2594,"o":11.9,"t":"2025-03-27T04:00:00Z","v":208612,"vw":12.38259},{"c":11.06,"h":12.2,"l":10.865,"n":2141,"o":12.04,"t":"2025-03-28T04:00:00Z","v":125808,"vw":11.255956},{"c":11.03,"h":11.28,"l":10.6001,"n":1952,"o":10.78,"t":"2025-03-31T04:00:00Z","v":123713,"vw":10.929136},{"c":10.76,"h":11.06,"l":10.405,"n":1502,"o":10.99,"t":"2025-04-01T04:00:00Z","v":292162,"vw":10.726308},{"c":10.4,"h":10.99,"l":10.04,"n":1837,"o":10.5,"t":"2025-04-02T04:00:00Z","v":280833,"vw":10.546864},{"c":9.86,"h":10.325,"l":9.7729,"n":1477,"o":10.11,"t":"2025-04-03T04:00:00Z","v":207489,"vw":10.015338},{"c":10.09,"h":10.14,"l":8.78,"n":2484,"o":9.65,"t":"2025-04-04T04:00:00Z","v":261803,"vw":9.866831},{"c":9.32,"h":10.02,"l":8.9326,"n":1980,"o":9.52,"t":"2025-04-07T04:00:00Z","v":728892,"vw":9.51571},{"c":8.97,"h":9.84,"l":8.9,"n":1394,"o":9.74,"t":"2025-04-08T04:00:00Z","v":108752,"vw":9.348652},{"c":9.1,"h":9.38,"l":7.98,"n":1872,"o":8.83,"t":"2025-04-09T04:00:00Z","v":163418,"vw":8.778538},{"c":8.66,"h":9.12,"l":8.22,"n":1275,"o":8.88,"t":"2025-04-10T04:00:00Z","v":103033,"vw":8.525207},{"c":9,"h":9.05,"l":8.45,"n":1344,"o":8.66,"t":"2025-04-11T04:00:00Z","v":108605,"vw":8.756052},{"c":9.09,"h":9.2,"l":8.87,"n":1806,"o":9.11,"t":"2025-04-14T04:00:00Z","v":145115,"vw":9.034914},{"c":8.99,"h":9.28,"l":8.95,"n":1994,"o":9.04,"t":"2025-04-15T04:00:00Z","v":211789,"vw":9.065595},{"c":8.7,"h":9.36,"l":8.51,"n":1678,"o":8.85,"t":"2025-04-16T04:00:00Z","v":132565,"vw":8.785582},{"c":9.1,"h":9.18,"l":8.73,"n":1534,"o":8.73,"t":"2025-04-17T04:00:00Z","v":190763,"vw":9.018149},{"c":9.17,"h":9.53,"l":8.663,"n":1416,"o":9.01,"t":"2025-04-21T04:00:00Z","v":101297,"vw":9.16451},{"c":9.41,"h":9.58,"l":9.18,"n":2206,"o":9.26,"t":"2025-04-22T04:00:00Z","v":184923,"vw":9.356215},{"c":9.5,"h":9.6835,"l":9.2,"n":3347,"o":9.58,"t":"2025-04-23T04:00:00Z","v":281646,"vw":9.449619},{"c":9.5,"h":9.64,"l":9.235,"n":3310,"o":9.47,"t":"2025-04-24T04:00:00Z","v":243937,"vw":9.496755},{"c":9.53,"h":9.71,"l":9.2,"n":1100,"o":9.45,"t":"2025-04-25T04:00:00Z","v":83453,"vw":9.529793},{"c":9.4,"h":10,"l":9.3,"n":1902,"o":9.51,"t":"2025-04-28T04:00:00Z","v":120391,"vw":9.532707},{"c":9,"h":9.34,"l":8.89,"n":1699,"o":9.23,"t":"2025-04-29T04:00:00Z","v":114180,"vw":9.086606},{"c":9.54,"h":9.6335,"l":8.75,"n":2262,"o":8.82,"t":"2025-04-30T04:00:00Z","v":228730,"vw":9.376191},{"c":10.77,"h":10.85,"l":9.47,"n":2820,"o":9.54,"t":"2025-05-01T04:00:00Z","v":199582,"vw":10.446619},{"c":11.39,"h":11.475,"l":10.6,"n":2322,"o":10.88,"t":"2025-05-02T04:00:00Z","v":125842,"vw":11.27665},{"c":11.18,"h":11.5,"l":10.99,"n":2716,"o":11.19,"t":"2025-05-05T04:00:00Z","v":139019,"vw":11.288352},{"c":10.1,"h":11.06,"l":9.96,"n":2037,"o":11.06,"t":"2025-05-06T04:00:00Z","v":99121,"vw":10.334678},{"c":10.27,"h":10.525,"l":9.81,"n":1131,"o":10.06,"t":"2025-05-07T04:00:00Z","v":84978,"vw":10.23975},{"c":10.8,"h":11.025,"l":10.0514,"n":1507,"o":10.6,"t":"2025-05-08T04:00:00Z","v":95467,"vw":10.578973},{"c":10.38,"h":11.22,"l":10.38,"n":1645,"o":10.97,"t":"2025-05-09T04:00:00Z","v":70451,"vw":10.61752},{"c":10.16,"h":10.96,"l":10.16,"n":1030,"o":10.48,"t":"2025-05-12T04:00:00Z","v":86258,"vw":10.474129},{"c":10.06,"h":10.2027,"l":9.4557,"n":1883,"o":10.09,"t":"2025-05-13T04:00:00Z","v":106892,"vw":9.996559},{"c":9.98,"h":10.33,"l":9.7925,"n":1388,"o":10,"t":"2025-05-14T04:00:00Z","v":80294,"vw":10.044251},{"c":10.7,"h":10.72,"l":9.52,"n":1240,"o":10.06,"t":"2025-05-15T04:00:00Z","v":72069,"vw":10.420237},{"c":10.98,"h":11.41,"l":10.72,"n":1570,"o":10.72,"t":"2025-05-16T04:00:00Z","v":76904,"vw":11.010801},{"c":11.7,"h":11.8,"l":10.72,"n":1564,"o":10.91,"t":"2025-05-19T04:00:00Z","v":146245,"vw":11.338297},{"c":12.45,"h":13.25,"l":11.705,"n":6049,"o":11.75,"t":"2025-05-20T04:00:00Z","v":572071,"vw":12.554554},{"c":11.79,"h":13,"l":11.49,"n":2517,"o":12.24,"t":"2025-05-21T04:00:00Z","v":176792,"vw":11.952001},{"c":11.27,"h":11.87,"l":10.92,"n":1965,"o":11.87,"t":"2025-05-22T04:00:00Z","v":186102,"vw":11.291551},{"c":11.17,"h":11.34,"l":10.66,"n":2744,"o":11.02,"t":"2025-05-23T04:00:00Z","v":174293,"vw":11.003778},{"c":11.7,"h":11.88,"l":11.2,"n":2530,"o":11.23,"t":"2025-05-27T04:00:00Z","v":136006,"vw":11.641431},{"c":12.57,"h":12.74,"l":11.52,"n":2862,"o":11.77,"t":"2025-05-28T04:00:00Z","v":264865,"vw":12.2818},{"c":12.08,"h":12.9999,"l":11.88,"n":2127,"o":12.64,"t":"2025-05-29T04:00:00Z","v":180566,"vw":12.211626},{"c":12.03,"h":12.17,"l":11.47,"n":1710,"o":11.87,"t":"2025-05-30T04:00:00Z","v":112719,"vw":11.912889},{"c":11.56,"h":12.28,"l":11.27,"n":2177,"o":12.1,"t":"2025-06-02T04:00:00Z","v":186177,"vw":11.906207},{"c":12.08,"h":12.24,"l":10.96,"n":2922,"o":11.38,"t":"2025-06-03T04:00:00Z","v":299602,"vw":11.537007},{"c":12.43,"h":12.65,"l":12.105,"n":1066,"o":12.26,"t":"2025-06-04T04:00:00Z","v":91721,"vw":12.421107},{"c":12.61,"h":12.78,"l":11.8062,"n":1566,"o":12.4,"t":"2025-06-05T04:00:00Z","v":138496,"vw":12.536221},{"c":12.5,"h":13.23,"l":12.48,"n":1885,"o":12.77,"t":"2025-06-06T04:00:00Z","v":167277,"vw":12.76425},{"c":13.7,"h":14,"l":12.525,"n":2325,"o":12.63,"t":"2025-06-09T04:00:00Z","v":204352,"vw":13.470223},{"c":12.84,"h":13.7955,"l":12.635,"n":1894,"o":13.7,"t":"2025-06-10T04:00:00Z","v":133822,"vw":13.167864},{"c":13.79,"h":14,"l":12.86,"n":2734,"o":13.03,"t":"2025-06-11T04:00:00Z","v":294733,"vw":13.612682},{"c":12.83,"h":14.25,"l":12.43,"n":4539,"o":13.52,"t":"2025-06-12T04:00:00Z","v":466624,"vw":13.684973},{"c":12.76,"h":12.9559,"l":12.48,"n":3147,"o":12.83,"t":"2025-06-13T04:00:00Z","v":146854,"vw":12.729348},{"c":12.72,"h":13.15,"l":12.48,"n":2650,"o":12.83,"t":"2025-06-16T04:00:00Z","v":229125,"vw":12.831407},{"c":11.99,"h":12.75,"l":11.9,"n":1791,"o":12.71,"t":"2025-06-17T04:00:00Z","v":105525,"vw":12.150919},{"c":11.84,"h":12.7,"l":11.81,"n":2011,"o":11.89,"t":"2025-06-18T04:00:00Z","v":146663,"vw":12.206086},{"c":12.31,"h":12.44,"l":11.5797,"n":1867,"o":12.01,"t":"2025-06-20T04:00:00Z","v":203754,"vw":12.161882},{"c":11.68,"h":12.28,"l":11.5,"n":1976,"o":12.14,"t":"2025-06-23T04:00:00Z","v":112715,"vw":11.829782},{"c":12.54,"h":12.68,"l":11.7,"n":2331,"o":11.76,"t":"2025-06-24T04:00:00Z","v":198393,"vw":12.261633},{"c":11.89,"h":12.94,"l":11.815,"n":1361,"o":12.61,"t":"2025-06-25T04:00:00Z","v":146887,"vw":12.280807},{"c":12.4,"h":12.7,"l":11.9282,"n":1625,"o":12.04,"t":"2025-06-26T04:00:00Z","v":118953,"vw":12.352899},{"c":12.44,"h":12.44,"l":12.15,"n":706,"o":12.4,"t":"2025-06-27T04:00:00Z","v":81610,"vw":12.385314},{"c":12.19,"h":12.54,"l":12.005,"n":1515,"o":12.37,"t":"2025-06-30T04:00:00Z","v":121695,"vw":12.174789},{"c":12.72,"h":13.76,"l":11.82,"n":3582,"o":12.16,"t":"2025-07-01T04:00:00Z","v":575106,"vw":12.526485},{"c":15.03,"h":15.33,"l":12.72,"n":3930,"o":12.72,"t":"2025-07-02T04:00:00Z","v":411188,"vw":14.705911},{"c":14.915,"h":15.54,"l":14.51,"n":1658,"o":15.07,"t":"2025-07-03T04:00:00Z","v":100066,"vw":15.117561},{"c":15.005,"h":15.25,"l":14.23,"n":1590,"o":14.95,"t":"2025-07-07T04:00:00Z","v":97729,"vw":14.909099},{"c":14.47,"h":15.47,"l":14.195,"n":2477,"o":15.17,"t":"2025-07-08T04:00:00Z","v":166231,"vw":14.709627},{"c":15.48,"h":15.54,"l":14.52,"n":2085,"o":14.52,"t":"2025-07-09T04:00:00Z","v":171970,"vw":15.261325},{"c":16.05,"h":16.0699,"l":15.375,"n":2220,"o":15.64,"t":"2025-07-10T04:00:00Z","v":94147,"vw":15.855967},{"c":15.87,"h":16.125,"l":15.25,"n":1942,"o":15.96,"t":"2025-07-11T04:00:00Z","v":146650,"vw":15.665758},{"c":16.49,"h":16.9,"l":15.7201,"n":3849,"o":15.92,"t":"2025-07-14T04:00:00Z","v":265069,"vw":16.389428},{"c":15.99,"h":16.8486,"l":15.745,"n":2643,"o":16.6,"t":"2025-07-15T04:00:00Z","v":173267,"vw":16.246037},{"c":17.29,"h":17.37,"l":16.05,"n":2055,"o":16.05,"t":"2025-07-16T04:00:00Z","v":153945,"vw":16.826331},{"c":17.25,"h":17.475,"l":16.605,"n":2735,"o":17.29,"t":"2025-07-17T04:00:00Z","v":182633,"vw":17.182467},{"c":17.57,"h":18.8,"l":17.17,"n":3793,"o":17.25,"t":"2025-07-18T04:00:00Z","v":266532,"vw":17.917416},{"c":19.5,"h":19.51,"l":17.24,"n":3295,"o":17.73,"t":"2025-07-21T04:00:00Z","v":314125,"vw":18.458917},{"c":16.69,"h":19.35,"l":16.51,"n":3612,"o":19.35,"t":"2025-07-22T04:00:00Z","v":266548,"vw":17.372592},{"c":14.24,"h":16.865,"l":12.81,"n":15882,"o":16.73,"t":"2025-07-23T04:00:00Z","v":2380953,"vw":14.16724},{"c":14.49,"h":15.15,"l":13.67,"n":5728,"o":14.04,"t":"2025-07-24T04:00:00Z","v":703064,"vw":14.428101},{"c":14.5,"h":14.63,"l":14.1751,"n":4160,"o":14.49,"t":"2025-07-25T04:00:00Z","v":327331,"vw":14.439732},{"c":14.98,"h":15.26,"l":14.41,"n":4242,"o":14.53,"t":"2025-07-28T04:00:00Z","v":463838,"vw":14.832501},{"c":14.97,"h":15.115,"l":14.34,"n":3515,"o":15,"t":"2025-07-29T04:00:00Z","v":263756,"vw":14.889376},{"c":13.98,"h":15.28,"l":13.8,"n":2535,"o":14.97,"t":"2025-07-30T04:00:00Z","v":172382,"vw":14.407599},{"c":14.36,"h":14.75,"l":13.78,"n":3948,"o":13.88,"t":"2025-07-31T04:00:00Z","v":408388,"vw":14.326833},{"c":13.74,"h":14.475,"l":13.5268,"n":3687,"o":14.16,"t":"2025-08-01T04:00:00Z","v":273418,"vw":14.074128},{"c":13.44,"h":14,"l":13.285,"n":3040,"o":13.98,"t":"2025-08-04T04:00:00Z","v":183883,"vw":13.581447},{"c":13.06,"h":13.6,"l":12.975,"n":2972,"o":13.48,"t":"2025-08-05T04:00:00Z","v":227186,"vw":13.289325},{"c":12.15,"h":13.15,"l":11.875,"n":5795,"o":12.99,"t":"2025-08-06T04:00:00Z","v":500459,"vw":12.123408},{"c":12.1,"h":12.37,"l":11.785,"n":4430,"o":12.15,"t":"2025-08-07T04:00:00Z","v":696720,"vw":12.07637},{"c":12.41,"h":12.75,"l":11.82,"n":2943,"o":12.06,"t":"2025-08-08T04:00:00Z","v":204990,"vw":12.367507},{"c":11.8,"h":12.41,"l":11.32,"n":3251,"o":12.41,"t":"2025-08-11T04:00:00Z","v":346259,"vw":11.86414},{"c":12.14,"h":12.3,"l":11.8,"n":2802,"o":11.8,"t":"2025-08-12T04:00:00Z","v":214999,"vw":12.081865},{"c":12.56,"h":13.11,"l":12.14,"n":3032,"o":12.15,"t":"2025-08-13T04:00:00Z","v":247927,"vw":12.625536},{"c":12.775,"h":13.16,"l":12.2,"n":4078,"o":12.57,"t":"2025-08-14T04:00:00Z","v":177094,"vw":12.865199},{"c":12.79,"h":12.9753,"l":12.35,"n":2700,"o":12.73,"t":"2025-08-15T04:00:00Z","v":167815,"vw":12.655487},{"c":12.67,"h":13.1466,"l":12.53,"n":1869,"o":12.91,"t":"2025-08-18T04:00:00Z","v":101785,"vw":12.752284},{"c":12.55,"h":12.7,"l":12.35,"n":1947,"o":12.69,"t":"2025-08-19T04:00:00Z","v":107717,"vw":12.530557},{"c":12.78,"h":12.89,"l":12.35,"n":1535,"o":12.56,"t":"2025-08-20T04:00:00Z","v":106984,"vw":12.671744},{"c":12.99,"h":13.1966,"l":12.55,"n":1916,"o":12.59,"t":"2025-08-21T04:00:00Z","v":157180,"vw":12.803402},{"c":13.08,"h":13.49,"l":12.9534,"n":2109,"o":13.0027,"t":"2025-08-22T04:00:00Z","v":93165,"vw":13.136371},{"c":13.18,"h":13.78,"l":12.95,"n":2836,"o":13.19,"t":"2025-08-25T04:00:00Z","v":209889,"vw":13.25123},{"c":13.39,"h":13.75,"l":12.79,"n":6463,"o":13.27,"t":"2025-08-26T04:00:00Z","v":830558,"vw":13.154873},{"c":13.63,"h":14.35,"l":13.49,"n":2882,"o":13.49,"t":"2025-08-27T04:00:00Z","v":219393,"vw":13.852912},{"c":13.84,"h":14.02,"l":13.55,"n":1908,"o":13.71,"t":"2025-08-28T04:00:00Z","v":96920,"vw":13.778498},{"c":13.5,"h":13.9,"l":13.13,"n":1732,"o":13.8,"t":"2025-08-29T04:00:00Z","v":84476,"vw":13.422326},{"c":13.93,"h":14,"l":13.29,"n":2219,"o":13.29,"t":"2025-09-02T04:00:00Z","v":107437,"vw":13.768609},{"c":14.02,"h":14.4171,"l":13.7498,"n":2867,"o":13.94,"t":"2025-09-03T04:00:00Z","v":149221,"vw":13.96751},{"c":14.05,"h":14.245,"l":13.71,"n":3443,"o":14,"t":"2025-09-04T04:00:00Z","v":281954,"vw":13.985303},{"c":14.09,"h":14.59,"l":13.94,"n":3073,"o":14.18,"t":"2025-09-05T04:00:00Z","v":245368,"vw":14.090853},{"c":13.51,"h":14.17,"l":13.34,"n":3298,"o":14.08,"t":"2025-09-08T04:00:00Z","v":202699,"vw":13.803915},{"c":13.42,"h":13.9533,"l":13.3,"n":1423,"o":13.43,"t":"2025-09-09T04:00:00Z","v":69453,"vw":13.419108},{"c":12.89,"h":13.63,"l":12.42,"n":3829,"o":13.45,"t":"2025-09-10T04:00:00Z","v":241115,"vw":12.8991},{"c":12.48,"h":13.245,"l":12.39,"n":3146,"o":12.89,"t":"2025-09-11T04:00:00Z","v":172904,"vw":12.618322},{"c":11.94,"h":12.47,"l":11.83,"n":2712,"o":12.44,"t":"2025-09-12T04:00:00Z","v":164093,"vw":12.004987},{"c":13.11,"h":13.31,"l":12.06,"n":4216,"o":12.1,"t":"2025-09-15T04:00:00Z","v":254434,"vw":12.878611},{"c":12.63,"h":13.37,"l":12.59,"n":2862,"o":13.1,"t":"2025-09-16T04:00:00Z","v":160613,"vw":12.870401},{"c":12.5,"h":12.89,"l":12.3604,"n":1806,"o":12.67,"t":"2025-09-17T04:00:00Z","v":106691,"vw":12.613964},{"c":13.22,"h":13.35,"l":12.52,"n":2301,"o":12.52,"t":"2025-09-18T04:00:00Z","v":116737,"vw":12.96774},{"c":13.33,"h":13.43,"l":12.93,"n":2224,"o":13.28,"t":"2025-09-19T04:00:00Z","v":120617,"vw":13.255493},{"c":13.53,"h":13.65,"l":13.1145,"n":2209,"o":13.31,"t":"2025-09-22T04:00:00Z","v":121519,"vw":13.450045},{"c":13.65,"h":14.25,"l":13.53,"n":3220,"o":13.53,"t":"2025-09-23T04:00:00Z","v":225617,"vw":13.908733},{"c":13.91,"h":14.11,"l":13.41,"n":3366,"o":13.65,"t":"2025-09-24T04:00:00Z","v":219540,"vw":13.852625},{"c":13.4,"h":13.88,"l":13.2,"n":4153,"o":13.77,"t":"2025-09-25T04:00:00Z","v":209988,"vw":13.519587},{"c":14.44,"h":14.62,"l":13.1,"n":5948,"o":13.44,"t":"2025-09-26T04:00:00Z","v":1291981,"vw":13.980873},{"c":14.53,"h":14.96,"l":14.32,"n":3285,"o":14.5,"t":"2025-09-29T04:00:00Z","v":226108,"vw":14.613937},{"c":14.3,"h":14.6,"l":13.94,"n":3881,"o":14.32,"t":"2025-09-30T04:00:00Z","v":304114,"vw":14.3505},{"c":13.57,"h":14.52,"l":13,"n":5307,"o":14.23,"t":"2025-10-01T04:00:00Z","v":397817,"vw":13.617479},{"c":13.34,"h":13.79,"l":13.205,"n":4089,"o":13.59,"t":"2025-10-02T04:00:00Z","v":1020003,"vw":13.369029},{"c":13.1,"h":13.61,"l":12.8,"n":3232,"o":13.38,"t":"2025-10-03T04:00:00Z","v":528064,"vw":13.098469},{"c":13.06,"h":13.22,"l":12.6745,"n":3496,"o":13.11,"t":"2025-10-06T04:00:00Z","v":166895,"vw":12.961661},{"c":13.09,"h":13.245,"l":12.6761,"n":2320,"o":13.02,"t":"2025-10-07T04:00:00Z","v":229321,"vw":12.958298},{"c":13.17,"h":13.54,"l":12.85,"n":3317,"o":13.21,"t":"2025-10-08T04:00:00Z","v":237548,"vw":13.166973},{"c":13.18,"h":13.65,"l":13.105,"n":3856,"o":13.31,"t":"2025-10-09T04:00:00Z","v":365846,"vw":13.37206},{"c":12.59,"h":13.18,"l":12.26,"n":3523,"o":13.18,"t":"2025-10-10T04:00:00Z","v":282671,"vw":12.606198},{"c":12.96,"h":13.15,"l":12.68,"n":2701,"o":13.15,"t":"2025-10-13T04:00:00Z","v":243945,"vw":13.006535},{"c":13.32,"h":13.41,"l":12.69,"n":2266,"o":12.79,"t":"2025-10-14T04:00:00Z","v":172177,"vw":13.224647},{"c":14.5,"h":14.67,"l":13.25,"n":5769,"o":13.32,"t":"2025-10-15T04:00:00Z","v":545162,"vw":13.95084},{"c":13.82,"h":14.9,"l":13.59,"n":4227,"o":14.5,"t":"2025-10-16T04:00:00Z","v":307884,"vw":14.294996},{"c":13.49,"h":14.31,"l":13.15,"n":3428,"o":13.8,"t":"2025-10-17T04:00:00Z","v":194192,"vw":13.391004},{"c":14,"h":14.32,"l":13.6,"n":3200,"o":13.6,"t":"2025-10-20T04:00:00Z","v":183663,"vw":13.970268},{"c":12.76,"h":13.96,"l":12.4,"n":2395,"o":13.96,"t":"2025-10-21T04:00:00Z","v":159715,"vw":13.168663},{"c":12.76,"h":12.85,"l":12.51,"n":3328,"o":12.65,"t":"2025-10-22T04:00:00Z","v":172951,"vw":12.657474},{"c":13.27,"h":13.46,"l":12.58,"n":2804,"o":12.76,"t":"2025-10-23T04:00:00Z","v":220187,"vw":13.061358},{"c":13.95,"h":14.25,"l":13.35,"n":2931,"o":13.35,"t":"2025-10-24T04:00:00Z","v":185899,"vw":14.00188},{"c":14.315,"h":14.55,"l":13.83,"n":3863,"o":14.16,"t":"2025-10-27T04:00:00Z","v":294853,"vw":14.243759},{"c":14,"h":14.32,"l":13.81,"n":4008,"o":14.13,"t":"2025-10-28T04:00:00Z","v":221074,"vw":13.989258},{"c":13.77,"h":14.44,"l":13.59,"n":2672,"o":13.93,"t":"2025-10-29T04:00:00Z","v":141190,"vw":13.882182},{"c":12.54,"h":13.65,"l":12.5,"n":7256,"o":13.55,"t":"2025-10-30T04:00:00Z","v":527003,"vw":12.934293},{"c":14.32,"h":14.33,"l":12.55,"n":5644,"o":12.68,"t":"2025-10-31T04:00:00Z","v":752398,"vw":13.665155},{"c":13.53,"h":14.77,"l":13.425,"n":5009,"o":14.28,"t":"2025-11-03T05:00:00Z","v":289711,"vw":13.800202},{"c":13.5,"h":13.8799,"l":13.22,"n":3848,"o":13.22,"t":"2025-11-04T05:00:00Z","v":281588,"vw":13.496882},{"c":13.59,"h":13.8903,"l":13.11,"n":6563,"o":13.43,"t":"2025-11-05T05:00:00Z","v":895100,"vw":13.657338},{"c":13.41,"h":13.73,"l":13.13,"n":6716,"o":13.42,"t":"2025-11-06T05:00:00Z","v":436445,"vw":13.468595},{"c":13.5,"h":13.66,"l":12.445,"n":4885,"o":13.24,"t":"2025-11-07T05:00:00Z","v":298867,"vw":13.235547},{"c":13.54,"h":13.99,"l":13.21,"n":3037,"o":13.74,"t":"2025-11-10T05:00:00Z","v":197997,"vw":13.560735},{"c":14.22,"h":14.305,"l":13.3425,"n":3677,"o":13.43,"t":"2025-11-11T05:00:00Z","v":289668,"vw":14.007462},{"c":15,"h":15.31,"l":14.16,"n":4894,"o":14.32,"t":"2025-11-12T05:00:00Z","v":552680,"vw":14.774936},{"c":13.72,"h":15.03,"l":13.35,"n":7539,"o":14.78,"t":"2025-11-13T05:00:00Z","v":1423728,"vw":14.345096},{"c":14,"h":14.62,"l":13.44,"n":3175,"o":13.7,"t":"2025-11-14T05:00:00Z","v":233705,"vw":14.01797},{"c":14.1,"h":14.31,"l":13.1,"n":3668,"o":14.09,"t":"2025-11-17T05:00:00Z","v":481537,"vw":14.103112},{"c":13.75,"h":14.4,"l":13.3101,"n":3170,"o":13.98,"t":"2025-11-18T05:00:00Z","v":327273,"vw":13.930426},{"c":14.38,"h":14.46,"l":13.73,"n":3169,"o":13.75,"t":"2025-11-19T05:00:00Z","v":403415,"vw":14.031978},{"c":13.99,"h":15.01,"l":13.8626,"n":3285,"o":14.38,"t":"2025-11-20T05:00:00Z","v":258135,"vw":14.277937},{"c":14.015,"h":14.31,"l":13.71,"n":2233,"o":14.02,"t":"2025-11-21T05:00:00Z","v":128941,"vw":14.048446},{"c":14.58,"h":14.67,"l":13.91,"n":2122,"o":14.11,"t":"2025-11-24T05:00:00Z","v":340743,"vw":14.290038},{"c":14.895,"h":15.02,"l":14.23,"n":4508,"o":14.62,"t":"2025-11-25T05:00:00Z","v":517131,"vw":14.571333},{"c":14.75,"h":15.19,"l":14.72,"n":2622,"o":14.95,"t":"2025-11-26T05:00:00Z","v":119133,"vw":14.925198},{"c":15.16,"h":15.5,"l":14.8584,"n":2521,"o":14.97,"t":"2025-11-28T05:00:00Z","v":177701,"vw":15.255214},{"c":14.21,"h":15.155,"l":14.11,"n":2575,"o":14.93,"t":"2025-12-01T05:00:00Z","v":165594,"vw":14.488003},{"c":14.05,"h":14.715,"l":13.975,"n":3029,"o":14.26,"t":"2025-12-02T05:00:00Z","v":161153,"vw":14.208474},{"c":14.38,"h":14.42,"l":13.94,"n":3018,"o":14.1,"t":"2025-12-03T05:00:00Z","v":215750,"vw":14.206462},{"c":15.35,"h":15.5,"l":14.3,"n":3079,"o":14.3,"t":"2025-12-04T05:00:00Z","v":221421,"vw":15.152672},{"c":14.89,"h":15.86,"l":14.81,"n":2812,"o":15.25,"t":"2025-12-05T05:00:00Z","v":191943,"vw":15.211173},{"c":14.63,"h":15.27,"l":14.59,"n":3297,"o":15.11,"t":"2025-12-08T05:00:00Z","v":166712,"vw":14.795694},{"c":14.31,"h":14.955,"l":14.225,"n":4136,"o":14.63,"t":"2025-12-09T05:00:00Z","v":230829,"vw":14.577497},{"c":14.21,"h":14.75,"l":14.05,"n":2646,"o":14.24,"t":"2025-12-10T05:00:00Z","v":136926,"vw":14.350484},{"c":13.8,"h":15,"l":13.705,"n":3834,"o":14.22,"t":"2025-12-11T05:00:00Z","v":321204,"vw":14.346478},{"c":13.035,"h":14.3125,"l":13.02,"n":3749,"o":13.92,"t":"2025-12-12T05:00:00Z","v":252183,"vw":13.387522},{"c":12.485,"h":13.37,"l":12.33,"n":5469,"o":13.05,"t":"2025-12-15T05:00:00Z","v":306709,"vw":12.736724},{"c":12.66,"h":12.99,"l":12.04,"n":4276,"o":12.43,"t":"2025-12-16T05:00:00Z","v":227998,"vw":12.413563},{"c":12.69,"h":13.15,"l":12.51,"n":5355,"o":12.53,"t":"2025-12-17T05:00:00Z","v":304785,"vw":12.783245},{"c":12.72,"h":13.12,"l":12.605,"n":3633,"o":12.8,"t":"2025-12-18T05:00:00Z","v":259815,"vw":12.756865},{"c":12.96,"h":13.33,"l":12.6288,"n":4271,"o":12.84,"t":"2025-12-19T05:00:00Z","v":776629,"vw":12.95784},{"c":13.02,"h":13.295,"l":12.83,"n":3897,"o":13.03,"t":"2025-12-22T05:00:00Z","v":249127,"vw":13.077866},{"c":12.75,"h":13.1,"l":12.6437,"n":2592,"o":12.93,"t":"2025-12-23T05:00:00Z","v":140483,"vw":12.804118},{"c":12.785,"h":12.95,"l":12.33,"n":1913,"o":12.75,"t":"2025-12-24T05:00:00Z","v":104570,"vw":12.656533},{"c":12.6,"h":12.91,"l":12.242,"n":3443,"o":12.75,"t":"2025-12-26T05:00:00Z","v":148089,"vw":12.620537},{"c":12.6,"h":12.89,"l":12.435,"n":2135,"o":12.56,"t":"2025-12-29T05:00:00Z","v":140228,"vw":12.594936},{"c":12.5,"h":12.69,"l":12.5,"n":2211,"o":12.62,"t":"2025-12-30T05:00:00Z","v":204833,"vw":12.585977},{"c":12.7,"h":12.71,"l":12.395,"n":2251,"o":12.54,"t":"2025-12-31T05:00:00Z","v":87996,"vw":12.626763},{"c":13.24,"h":13.43,"l":12.8,"n":14911,"o":12.8,"t":"2026-01-02T05:00:00Z","v":891284,"vw":13.20585},{"c":15.46,"h":19,"l":15,"n":98482,"o":18.8159,"t":"2026-01-05T05:00:00Z","v":5554418,"vw":16.454837},{"c":14.12,"h":16.19,"l":13.5,"n":10992,"o":16.02,"t":"2026-01-06T05:00:00Z","v":861183,"vw":14.355312},{"c":17.95,"h":18.17,"l":14.17,"n":19279,"o":14.28,"t":"2026-01-07T05:00:00Z","v":1836528,"vw":16.234086},{"c":15.55,"h":17.65,"l":15.52,"n":9439,"o":17.65,"t":"2026-01-08T05:00:00Z","v":727622,"vw":16.265543},{"c":15.01,"h":15.84,"l":14.71,"n":6427,"o":15.8,"t":"2026-01-09T05:00:00Z","v":437988,"vw":15.037805},{"c":15.21,"h":15.3624,"l":14.75,"n":2978,"o":15.1,"t":"2026-01-12T05:00:00Z","v":178768,"vw":15.054976},{"c":15.84,"h":16.26,"l":15.0001,"n":4903,"o":15.16,"t":"2026-01-13T05:00:00Z","v":534128,"vw":15.562676},{"c":16.91,"h":16.95,"l":15.4,"n":5348,"o":15.84,"t":"2026-01-14T05:00:00Z","v":344836,"vw":16.232449},{"c":16.96,"h":17.33,"l":16.196,"n":3396,"o":16.85,"t":"2026-01-15T05:00:00Z","v":200305,"vw":16.882902},{"c":16.99,"h":17.2,"l":16.551,"n":3825,"o":16.92,"t":"2026-01-16T05:00:00Z","v":182476,"vw":16.987827},{"c":15.75,"h":16.755,"l":15.67,"n":5008,"o":16.49,"t":"2026-01-20T05:00:00Z","v":466311,"vw":15.968615},{"c":16.37,"h":16.38,"l":15.48,"n":4119,"o":15.75,"t":"2026-01-21T05:00:00Z","v":300293,"vw":15.918197},{"c":16.74,"h":17.3,"l":16.11,"n":2988,"o":16.52,"t":"2026-01-22T05:00:00Z","v":190523,"vw":16.782332},{"c":16.73,"h":16.98,"l":16.3,"n":4031,"o":16.9,"t":"2026-01-23T05:00:00Z","v":298554,"vw":16.609788},{"c":16.6,"h":16.9327,"l":15.98,"n":3552,"o":16.58,"t":"2026-01-26T05:00:00Z","v":179708,"vw":16.640311},{"c":16.21,"h":16.69,"l":16,"n":2465,"o":16.69,"t":"2026-01-27T05:00:00Z","v":138511,"vw":16.15839},{"c":16.06,"h":16.37,"l":15.5,"n":3990,"o":16.34,"t":"2026-01-28T05:00:00Z","v":294961,"vw":15.963046},{"c":16.24,"h":16.48,"l":15.8,"n":2084,"o":16.06,"t":"2026-01-29T05:00:00Z","v":148534,"vw":16.130381},{"c":15.66,"h":16.475,"l":15.57,"n":2458,"o":16.18,"t":"2026-01-30T05:00:00Z","v":127868,"vw":15.891341},{"c":15.82,"h":16.33,"l":15.4155,"n":3189,"o":15.55,"t":"2026-02-02T05:00:00Z","v":166042,"vw":15.905606},{"c":15.92,"h":16.25,"l":15.315,"n":3604,"o":15.79,"t":"2026-02-03T05:00:00Z","v":150382,"vw":15.680976},{"c":15.54,"h":16,"l":14.91,"n":4991,"o":15.92,"t":"2026-02-04T05:00:00Z","v":304222,"vw":15.44288},{"c":13.66,"h":15.24,"l":13.6,"n":6476,"o":15.24,"t":"2026-02-05T05:00:00Z","v":499623,"vw":14.147245},{"c":15.165,"h":15.19,"l":13.96,"n":4732,"o":13.96,"t":"2026-02-06T05:00:00Z","v":310168,"vw":14.834967},{"c":15.37,"h":15.58,"l":14.73,"n":2918,"o":15.17,"t":"2026-02-09T05:00:00Z","v":161640,"vw":15.323689},{"c":15.33,"h":15.88,"l":15.0901,"n":1993,"o":15.41,"t":"2026-02-10T05:00:00Z","v":88272,"vw":15.44768},{"c":15.15,"h":15.4,"l":14.5001,"n":4001,"o":15.4,"t":"2026-02-11T05:00:00Z","v":180448,"vw":15.021679},{"c":15.01,"h":15.4,"l":14.98,"n":2571,"o":15.27,"t":"2026-02-12T05:00:00Z","v":88691,"vw":15.192986},{"c":14.7,"h":15.22,"l":14.61,"n":3839,"o":15.07,"t":"2026-02-13T05:00:00Z","v":182191,"vw":14.814812},{"c":15.99,"h":16.61,"l":14.84,"n":5140,"o":14.84,"t":"2026-02-17T05:00:00Z","v":340825,"vw":15.974209},{"c":16.1,"h":16.2575,"l":15.7,"n":2863,"o":15.9,"t":"2026-02-18T05:00:00Z","v":93654,"vw":16.029165},{"c":15.8,"h":16.08,"l":15.8,"n":3770,"o":16.05,"t":"2026-02-19T05:00:00Z","v":167348,"vw":15.888674},{"c":15.595,"h":16.03,"l":15.4011,"n":2371,"o":15.8,"t":"2026-02-20T05:00:00Z","v":111043,"vw":15.707882},{"c":15.42,"h":15.925,"l":15.13,"n":2320,"o":15.5,"t":"2026-02-23T05:00:00Z","v":99982,"vw":15.435054},{"c":15.29,"h":15.59,"l":14.94,"n":4418,"o":15.32,"t":"2026-02-24T05:00:00Z","v":166609,"vw":15.249632},{"c":15.75,"h":15.87,"l":15.06,"n":4097,"o":15.39,"t":"2026-02-25T05:00:00Z","v":191262,"vw":15.542853},{"c":15.63,"h":15.74,"l":15.265,"n":3632,"o":15.72,"t":"2026-02-26T05:00:00Z","v":144163,"vw":15.514351},{"c":14.85,"h":15.715,"l":14.36,"n":3273,"o":15.41,"t":"2026-02-27T05:00:00Z","v":195546,"vw":14.832955},{"c":16.01,"h":16.2,"l":14.4151,"n":5153,"o":14.45,"t":"2026-03-02T05:00:00Z","v":293097,"vw":15.807597},{"c":15.3,"h":15.69,"l":14.71,"n":2881,"o":15.45,"t":"2026-03-03T05:00:00Z","v":127036,"vw":15.23787},{"c":15.99,"h":16.023,"l":15.4,"n":2796,"o":15.4,"t":"2026-03-04T05:00:00Z","v":92559,"vw":15.848643},{"c":15.17,"h":15.95,"l":15.125,"n":5993,"o":15.95,"t":"2026-03-05T05:00:00Z","v":557554,"vw":15.467439},{"c":15.93,"h":16.1,"l":15.05,"n":4361,"o":15.26,"t":"2026-03-06T05:00:00Z","v":280268,"vw":15.885653},{"c":15.98,"h":16.1,"l":15.32,"n":4233,"o":15.95,"t":"2026-03-09T04:00:00Z","v":334452,"vw":15.870316},{"c":15.76,"h":16.48,"l":15.6,"n":4238,"o":16.07,"t":"2026-03-10T04:00:00Z","v":458803,"vw":16.001967},{"c":15.13,"h":16.035,"l":15.13,"n":2390,"o":15.95,"t":"2026-03-11T04:00:00Z","v":137333,"vw":15.447699},{"c":15.52,"h":15.825,"l":14.7,"n":5289,"o":15,"t":"2026-03-12T04:00:00Z","v":432149,"vw":15.240058},{"c":14.95,"h":15.93,"l":14.64,"n":2323,"o":15.68,"t":"2026-03-13T04:00:00Z","v":118067,"vw":15.029519},{"c":15.11,"h":15.6,"l":14.95,"n":2012,"o":15.05,"t":"2026-03-16T04:00:00Z","v":66296,"vw":15.169115},{"c":15.36,"h":15.39,"l":14.81,"n":3641,"o":15.25,"t":"2026-03-17T04:00:00Z","v":548712,"vw":15.030628},{"c":15.02,"h":15.41,"l":14.9,"n":1944,"o":15.17,"t":"2026-03-18T04:00:00Z","v":102590,"vw":15.065052},{"c":14.81,"h":15.14,"l":14.56,"n":2754,"o":14.78,"t":"2026-03-19T04:00:00Z","v":105263,"vw":14.809063},{"c":13.97,"h":14.92,"l":13.9,"n":4136,"o":14.71,"t":"2026-03-20T04:00:00Z","v":240060,"vw":14.322648},{"c":13.21,"h":14.22,"l":13.12,"n":5003,"o":14.14,"t":"2026-03-23T04:00:00Z","v":293939,"vw":13.529945},{"c":13.39,"h":13.5275,"l":12.77,"n":2915,"o":13.06,"t":"2026-03-24T04:00:00Z","v":104201,"vw":13.224486},{"c":13.65,"h":14.13,"l":13.43,"n":1548,"o":13.58,"t":"2026-03-25T04:00:00Z","v":72640,"vw":13.837085},{"c":14.09,"h":14.53,"l":13.39,"n":4207,"o":13.39,"t":"2026-03-26T04:00:00Z","v":224872,"vw":14.166662},{"c":13.15,"h":13.92,"l":13.1,"n":2375,"o":13.86,"t":"2026-03-27T04:00:00Z","v":87808,"vw":13.304127},{"c":13.03,"h":13.37,"l":12.8,"n":2901,"o":13.2,"t":"2026-03-30T04:00:00Z","v":114430,"vw":13.050231},{"c":14.06,"h":14.32,"l":13.2,"n":2166,"o":13.2,"t":"2026-03-31T04:00:00Z","v":171784,"vw":13.759632},{"c":14.72,"h":15.5,"l":14.04,"n":2614,"o":14.33,"t":"2026-04-01T04:00:00Z","v":135679,"vw":14.900896},{"c":14.57,"h":14.79,"l":14.196,"n":2681,"o":14.196,"t":"2026-04-02T04:00:00Z","v":102689,"vw":14.498081},{"c":15.14,"h":15.8,"l":14.59,"n":2581,"o":14.7,"t":"2026-04-06T04:00:00Z","v":143232,"vw":15.294268},{"c":14.68,"h":14.97,"l":14.33,"n":1970,"o":14.97,"t":"2026-04-07T04:00:00Z","v":75030,"vw":14.604826},{"c":14.99,"h":15.5,"l":14.83,"n":1269,"o":15.5,"t":"2026-04-08T04:00:00Z","v":60354,"vw":15.077859},{"c":15.27,"h":15.4,"l":14.855,"n":1247,"o":14.95,"t":"2026-04-09T04:00:00Z","v":51328,"vw":15.215464},{"c":15.72,"h":15.9,"l":15.1725,"n":2587,"o":15.41,"t":"2026-04-10T04:00:00Z","v":123694,"vw":15.667282},{"c":16.34,"h":16.395,"l":15.572,"n":2599,"o":15.62,"t":"2026-04-13T04:00:00Z","v":214857,"vw":16.085756},{"c":16.77,"h":17.1,"l":16.51,"n":1939,"o":16.51,"t":"2026-04-14T04:00:00Z","v":83255,"vw":16.855962},{"c":17,"h":17.02,"l":16.45,"n":1867,"o":16.76,"t":"2026-04-15T04:00:00Z","v":69666,"vw":16.809193},{"c":17.74,"h":18.2487,"l":16.53,"n":3570,"o":16.9,"t":"2026-04-16T04:00:00Z","v":212323,"vw":17.46344},{"c":18.34,"h":18.6999,"l":17.64,"n":2674,"o":17.85,"t":"2026-04-17T04:00:00Z","v":139570,"vw":18.235795},{"c":21.5,"h":24.6599,"l":19.8,"n":16295,"o":21.44,"t":"2026-04-20T04:00:00Z","v":1454224,"vw":22.001267},{"c":20.65,"h":22.3599,"l":20.375,"n":5479,"o":21.84,"t":"2026-04-21T04:00:00Z","v":454178,"vw":21.517862},{"c":18.95,"h":22,"l":18.785,"n":7110,"o":21.14,"t":"2026-04-22T04:00:00Z","v":533761,"vw":20.02075},{"c":18.81,"h":19.2927,"l":18.38,"n":4528,"o":19,"t":"2026-04-23T04:00:00Z","v":294037,"vw":18.763813},{"c":20.25,"h":20.27,"l":18.4,"n":4373,"o":18.85,"t":"2026-04-24T04:00:00Z","v":277768,"vw":19.530401},{"c":19.595,"h":20.94,"l":19.46,"n":5478,"o":20.39,"t":"2026-04-27T04:00:00Z","v":256282,"vw":20.343424},{"c":19.85,"h":20.105,"l":18.93,"n":2302,"o":19.47,"t":"2026-04-28T04:00:00Z","v":159089,"vw":19.406824},{"c":19.16,"h":20.14,"l":18.885,"n":4917,"o":19.85,"t":"2026-04-29T04:00:00Z","v":232915,"vw":19.278398},{"c":20.53,"h":20.54,"l":19.21,"n":3114,"o":19.21,"t":"2026-04-30T04:00:00Z","v":125546,"vw":20.153173},{"c":20.71,"h":20.76,"l":20.04,"n":2786,"o":20.53,"t":"2026-05-01T04:00:00Z","v":126992,"vw":20.495453},{"c":21.69,"h":21.7176,"l":20.47,"n":3613,"o":20.59,"t":"2026-05-04T04:00:00Z","v":219296,"vw":21.140406},{"c":21.28,"h":21.94,"l":21,"n":3410,"o":21.67,"t":"2026-05-05T04:00:00Z","v":135328,"vw":21.450219},{"c":22.44,"h":22.88,"l":21.27,"n":6008,"o":21.55,"t":"2026-05-06T04:00:00Z","v":374610,"vw":22.145653},{"c":21.01,"h":22.58,"l":20.57,"n":4136,"o":22.33,"t":"2026-05-07T04:00:00Z","v":198624,"vw":21.22724},{"c":21.42,"h":21.77,"l":20.75,"n":4608,"o":20.97,"t":"2026-05-08T04:00:00Z","v":161089,"vw":21.369137},{"c":21.26,"h":22.21,"l":21.02,"n":2714,"o":21.31,"t":"2026-05-11T04:00:00Z","v":110503,"vw":21.463238},{"c":21.54,"h":21.75,"l":20.89,"n":2722,"o":21.23,"t":"2026-05-12T04:00:00Z","v":94981,"vw":21.353854},{"c":21.88,"h":22.125,"l":21.0594,"n":2797,"o":21.68,"t":"2026-05-13T04:00:00Z","v":112711,"vw":21.884588},{"c":22.21,"h":22.55,"l":20,"n":3306,"o":21.51,"t":"2026-05-14T04:00:00Z","v":166432,"vw":21.904902},{"c":21.39,"h":22.3613,"l":20.69,"n":4385,"o":21.97,"t":"2026-05-15T04:00:00Z","v":201168,"vw":21.266946},{"c":21.68,"h":23.745,"l":21.07,"n":7664,"o":23.135,"t":"2026-05-18T04:00:00Z","v":373966,"vw":21.962851},{"c":21.94,"h":22.49,"l":21.27,"n":5372,"o":22.26,"t":"2026-05-19T04:00:00Z","v":372976,"vw":21.990871},{"c":22.54,"h":22.8,"l":21.54,"n":4567,"o":22.03,"t":"2026-05-20T04:00:00Z","v":268216,"vw":22.26934},{"c":21.77,"h":22.595,"l":21.635,"n":5105,"o":22.4,"t":"2026-05-21T04:00:00Z","v":310256,"vw":21.997495},{"c":22.12,"h":23.84,"l":21.81,"n":5319,"o":21.81,"t":"2026-05-22T04:00:00Z","v":351062,"vw":22.88893},{"c":23.15,"h":23.23,"l":21.81,"n":4294,"o":22.37,"t":"2026-05-26T04:00:00Z","v":340990,"vw":22.685153},{"c":22.36,"h":23.89,"l":22.15,"n":2982,"o":23.15,"t":"2026-05-27T04:00:00Z","v":223246,"vw":23.018741},{"c":22.38,"h":22.95,"l":21.9,"n":3019,"o":22.42,"t":"2026-05-28T04:00:00Z","v":122283,"vw":22.418973},{"c":23.99,"h":24.25,"l":22.02,"n":4616,"o":22.4,"t":"2026-05-29T04:00:00Z","v":318636,"vw":23.543978},{"c":24.83,"h":25.24,"l":23.04,"n":5927,"o":23.96,"t":"2026-06-01T04:00:00Z","v":286383,"vw":24.229267},{"c":24.87,"h":25.9399,"l":24.1318,"n":6305,"o":24.79,"t":"2026-06-02T04:00:00Z","v":382010,"vw":25.076278},{"c":24.43,"h":24.85,"l":23.85,"n":3504,"o":24.85,"t":"2026-06-03T04:00:00Z","v":141229,"vw":24.341334},{"c":23.25,"h":25.3102,"l":23.08,"n":4027,"o":24.35,"t":"2026-06-04T04:00:00Z","v":282821,"vw":24.073637},{"c":21.43,"h":23.61,"l":21.21,"n":4532,"o":23.01,"t":"2026-06-05T04:00:00Z","v":352078,"vw":21.787061},{"c":20.12,"h":22.24,"l":19.74,"n":5453,"o":21.68,"t":"2026-06-08T04:00:00Z","v":379112,"vw":20.400954},{"c":20.35,"h":21.5999,"l":19.75,"n":4429,"o":20.44,"t":"2026-06-09T04:00:00Z","v":270705,"vw":20.293547},{"c":20.36,"h":21.315,"l":20,"n":3876,"o":20.16,"t":"2026-06-10T04:00:00Z","v":140717,"vw":20.461651},{"c":20.66,"h":21.155,"l":20,"n":4465,"o":20.54,"t":"2026-06-11T04:00:00Z","v":220262,"vw":20.632997},{"c":21.12,"h":22.06,"l":20.68,"n":3554,"o":20.85,"t":"2026-06-12T04:00:00Z","v":181108,"vw":21.325058},{"c":20.37,"h":21.577,"l":20.12,"n":3099,"o":21.57,"t":"2026-06-15T04:00:00Z","v":159524,"vw":20.572114},{"c":19.98,"h":20.38,"l":19.52,"n":3673,"o":20.26,"t":"2026-06-16T04:00:00Z","v":133498,"vw":19.946087},{"c":21.7,"h":21.77,"l":19.96,"n":5422,"o":19.96,"t":"2026-06-17T04:00:00Z","v":178567,"vw":21.174043},{"c":22.24,"h":23.03,"l":21.3,"n":7130,"o":21.99,"t":"2026-06-18T04:00:00Z","v":544682,"vw":21.97921},{"c":22.09,"h":23.21,"l":21.69,"n":9345,"o":22.85,"t":"2026-06-22T04:00:00Z","v":763116,"vw":22.314801},{"c":23.61,"h":24.365,"l":21.2577,"n":4962,"o":21.75,"t":"2026-06-23T04:00:00Z","v":308123,"vw":23.299279},{"c":24.6,"h":24.76,"l":23.37,"n":4174,"o":23.81,"t":"2026-06-24T04:00:00Z","v":169169,"vw":24.29747},{"c":25.34,"h":25.51,"l":24.33,"n":3655,"o":24.68,"t":"2026-06-25T04:00:00Z","v":171063,"vw":25.167592},{"c":28.22,"h":28.32,"l":25.08,"n":5596,"o":25.08,"t":"2026-06-26T04:00:00Z","v":275688,"vw":27.387276},{"c":28.49,"h":28.96,"l":27.4101,"n":5603,"o":28.61,"t":"2026-06-29T04:00:00Z","v":229180,"vw":28.313896},{"c":26.88,"h":28.59,"l":26.77,"n":4399,"o":28.59,"t":"2026-06-30T04:00:00Z","v":212938,"vw":27.608249},{"c":26.42,"h":27.285,"l":26.08,"n":4693,"o":27.1,"t":"2026-07-01T04:00:00Z","v":186147,"vw":26.587054},{"c":27.01,"h":27.3,"l":25.565,"n":3206,"o":26.42,"t":"2026-07-02T04:00:00Z","v":168359,"vw":26.617712},{"c":26.17,"h":27.22,"l":25.96,"n":3799,"o":27.22,"t":"2026-07-06T04:00:00Z","v":118934,"vw":26.422916},{"c":26.89,"h":27.1,"l":25.47,"n":3663,"o":26.18,"t":"2026-07-07T04:00:00Z","v":155323,"vw":26.665951},{"c":26.85,"h":27.2,"l":26.0001,"n":3894,"o":26.71,"t":"2026-07-08T04:00:00Z","v":186283,"vw":26.780584},{"c":27.2,"h":27.46,"l":26.5,"n":4366,"o":26.85,"t":"2026-07-09T04:00:00Z","v":499581,"vw":27.030771},{"c":26.51,"h":27.88,"l":26.03,"n":3148,"o":27.36,"t":"2026-07-10T04:00:00Z","v":128510,"vw":26.663142},{"c":25.35,"h":26.32,"l":25,"n":4563,"o":26.32,"t":"2026-07-13T04:00:00Z","v":196066,"vw":25.376337},{"c":26.77,"h":27.1,"l":25.58,"n":2761,"o":25.58,"t":"2026-07-14T04:00:00Z","v":98102,"vw":26.619545},{"c":26.92,"h":27.04,"l":25.96,"n":2836,"o":26.67,"t":"2026-07-15T04:00:00Z","v":141088,"vw":26.88385},{"c":29.13,"h":31,"l":28.076,"n":17264,"o":30.04,"t":"2026-07-16T04:00:00Z","v":1483594,"vw":29.564062},{"c":28.71,"h":30.59,"l":27.5,"n":7775,"o":28.75,"t":"2026-07-17T04:00:00Z","v":637563,"vw":29.264289},{"c":27.53,"h":29.22,"l":27.46,"n":4115,"o":28.66,"t":"2026-07-20T04:00:00Z","v":205913,"vw":27.94865},{"c":28.35,"h":28.5,"l":27.516,"n":4251,"o":27.6,"t":"2026-07-21T04:00:00Z","v":152227,"vw":28.206529},{"c":28.58,"h":28.9,"l":27.73,"n":3437,"o":28.19,"t":"2026-07-22T04:00:00Z","v":147600,"vw":28.376308},{"c":27.63,"h":28.8,"l":27.63,"n":3842,"o":28.22,"t":"2026-07-23T04:00:00Z","v":143868,"vw":28.085184},{"c":27.28,"h":28.1,"l":26.75,"n":3372,"o":27.62,"t":"2026-07-24T04:00:00Z","v":163932,"vw":27.481226},{"c":27.75,"h":29.05,"l":27.15,"n":4082,"o":27.86,"t":"2026-07-27T04:00:00Z","v":279968,"vw":27.958133},{"c":27.96,"h":27.97,"l":26.3212,"n":4631,"o":27.78,"t":"2026-07-28T04:00:00Z","v":202190,"vw":27.464431},{"c":27.98,"h":28.59,"l":27.335,"n":5275,"o":27.94,"t":"2026-07-29T04:00:00Z","v":235676,"vw":27.992047},{"c":28.38,"h":28.55,"l":27.8,"n":9255,"o":28,"t":"2026-07-30T04:00:00Z","v":388914,"vw":28.228653},{"c":28.07,"h":28.85,"l":27.86,"n":3669,"o":28.5,"t":"2026-07-31T04:00:00Z","v":178300,"vw":28.145856},{"c":28.19,"h":28.53,"l":27.44,"n":5162,"o":28.17,"t":"2026-08-03T04:00:00Z","v":241329,"vw":28.122601},{"c":29.12,"h":29.49,"l":27.905,"n":7019,"o":28.49,"t":"2026-08-04T04:00:00Z","v":632358,"vw":28.744152},{"c":29.13,"h":29.5,"l":28.5,"n":6243,"o":29.02,"t":"2026-08-05T04:00:00Z","v":232247,"vw":28.959561},{"c":30.64,"h":30.9,"l":28.8154,"n":5918,"o":29.34,"t":"2026-08-06T04:00:00Z","v":486626,"vw":29.862946},{"c":30.27,"h":31.439,"l":29.45,"n":7223,"o":30.95,"t":"2026-08-07T04:00:00Z","v":337243,"vw":30.264534},{"c":29.53,"h":30.43,"l":29.45,"n":3907,"o":30.43,"t":"2026-08-10T04:00:00Z","v":213740,"vw":29.724284},{"c":29.08,"h":30.96,"l":29.04,"n":6423,"o":29.6,"t":"2026-08-11T04:00:00Z","v":673386,"vw":29.90624},{"c":30.24,"h":30.68,"l":29.25,"n":11747,"o":29.25,"t":"2026-08-12T04:00:00Z","v":1133521,"vw":30.059047},{"c":28.19,"h":30.31,"l":28.0526,"n":6973,"o":30.31,"t":"2026-08-13T04:00:00Z","v":352297,"vw":29.141029},{"c":29.49,"h":30.19,"l":28.25,"n":6112,"o":28.31,"t":"2026-08-14T04:00:00Z","v":233901,"vw":29.587506},{"c":29.98,"h":30.065,"l":29.15,"n":5691,"o":29.26,"t":"2026-08-17T04:00:00Z","v":182268,"vw":29.692013},{"c":29.735,"h":30.26,"l":29.045,"n":5205,"o":30,"t":"2026-08-18T04:00:00Z","v":238614,"vw":29.53477},{"c":29.8,"h":30.57,"l":29.38,"n":5692,"o":29.9,"t":"2026-08-19T04:00:00Z","v":357376,"vw":29.841418},{"c":28.68,"h":29.8945,"l":28.55,"n":4526,"o":29.74,"t":"2026-08-20T04:00:00Z","v":172470,"vw":28.88193},{"c":28.33,"h":29.22,"l":28.01,"n":3878,"o":28.83,"t":"2026-08-21T04:00:00Z","v":141779,"vw":28.427166},{"c":28.1,"h":28.6,"l":27.2377,"n":4453,"o":28.2,"t":"2026-08-24T04:00:00Z","v":162992,"vw":28.089166},{"c":28.92,"h":29.13,"l":28.46,"n":3001,"o":28.46,"t":"2026-08-25T04:00:00Z","v":113238,"vw":28.833992},{"c":29.01,"h":29.1399,"l":28.375,"n":3222,"o":28.92,"t":"2026-08-26T04:00:00Z","v":145095,"vw":28.917031},{"c":28.65,"h":29.08,"l":28.435,"n":1987,"o":29.02,"t":"2026-08-27T04:00:00Z","v":73531,"vw":28.708348},{"c":27.94,"h":28.61,"l":27.82,"n":2990,"o":28.61,"t":"2026-08-28T04:00:00Z","v":117694,"vw":28.072191},{"c":26.98,"h":28.0698,"l":26.68,"n":2740,"o":27.86,"t":"2026-08-31T04:00:00Z","v":149214,"vw":27.035751},{"c":27.36,"h":28,"l":26.6143,"n":2912,"o":26.94,"t":"2026-09-01T04:00:00Z","v":464910,"vw":27.442659},{"c":28.07,"h":28.32,"l":27.09,"n":3027,"o":27.46,"t":"2026-09-02T04:00:00Z","v":111879,"vw":27.85111},{"c":27.92,"h":28.328,"l":27.58,"n":2932,"o":28.19,"t":"2026-09-03T04:00:00Z","v":116986,"vw":27.879177},{"c":28.23,"h":28.31,"l":27.2618,"n":2558,"o":27.86,"t":"2026-09-04T04:00:00Z","v":78120,"vw":28.036848},{"c":27.79,"h":28.33,"l":27.21,"n":5409,"o":27.98,"t":"2026-09-08T04:00:00Z","v":221066,"vw":27.681319},{"c":27.56,"h":27.92,"l":26.46,"n":5889,"o":27.77,"t":"2026-09-09T04:00:00Z","v":336882,"vw":27.268073},{"c":27.28,"h":27.605,"l":26.875,"n":3490,"o":27.242,"t":"2026-09-10T04:00:00Z","v":128806,"vw":27.16429},{"c":27.2,"h":28.11,"l":27.01,"n":4540,"o":27.57,"t":"2026-09-11T04:00:00Z","v":159264,"vw":27.278068},{"c":27.89,"h":28.62,"l":27.0282,"n":3757,"o":27.2,"t":"2026-09-14T04:00:00Z","v":157601,"vw":28.043363},{"c":27.55,"h":27.83,"l":26.52,"n":3470,"o":27.63,"t":"2026-09-15T04:00:00Z","v":140297,"vw":27.36283},{"c":27.75,"h":28.07,"l":27.22,"n":3194,"o":27.63,"t":"2026-09-16T04:00:00Z","v":152973,"vw":27.653584},{"c":28.72,"h":29.165,"l":27.755,"n":3388,"o":28.11,"t":"2026-09-17T04:00:00Z","v":501593,"vw":28.365256},{"c":28.26,"h":29.15,"l":28,"n":2246,"o":28.87,"t":"2026-09-18T04:00:00Z","v":132852,"vw":28.380894},{"c":27.93,"h":28.5,"l":27.76,"n":2408,"o":28.48,"t":"2026-09-21T04:00:00Z","v":131195,"vw":28.142501},{"c":27.86,"h":28.45,"l":27.61,"n":2578,"o":28.02,"t":"2026-09-22T04:00:00Z","v":101640,"vw":27.959335},{"c":25.96,"h":28.13,"l":25.67,"n":4840,"o":28.13,"t":"2026-09-23T04:00:00Z","v":178866,"vw":26.278785},{"c":24.45,"h":26.1,"l":23.43,"n":6343,"o":26.1,"t":"2026-09-24T04:00:00Z","v":418244,"vw":24.404293},{"c":23.84,"h":24.55,"l":23.49,"n":4137,"o":24.48,"t":"2026-09-25T04:00:00Z","v":180027,"vw":23.817312},{"c":23.42,"h":23.675,"l":22.89,"n":6747,"o":23.48,"t":"2026-09-28T04:00:00Z","v":607134,"vw":23.27252},{"c":24.67,"h":24.99,"l":23.12,"n":6663,"o":23.39,"t":"2026-09-29T04:00:00Z","v":1131988,"vw":23.890779},{"c":23.48,"h":24.92,"l":23.13,"n":4993,"o":24.92,"t":"2026-09-30T04:00:00Z","v":384765,"vw":23.841031},{"c":22.86,"h":23.9,"l":22.53,"n":4560,"o":23.31,"t":"2026-10-01T04:00:00Z","v":255146,"vw":22.91638},{"c":22.94,"h":23.12,"l":22.36,"n":4513,"o":23.05,"t":"2026-10-02T04:00:00Z","v":230133,"vw":22.770413},{"c":22.17,"h":23,"l":21.862,"n":3997,"o":23,"t":"2026-10-05T04:00:00Z","v":207004,"vw":22.188262},{"c":21.52,"h":22.27,"l":21.21,"n":8364,"o":22.23,"t":"2026-10-06T04:00:00Z","v":495458,"vw":21.551046},{"c":21.06,"h":22.17,"l":21,"n":4858,"o":21.39,"t":"2026-10-07T04:00:00Z","v":304689,"vw":21.209474},{"c":20.45,"h":21.065,"l":19.87,"n":4456,"o":20.94,"t":"2026-10-08T04:00:00Z","v":334299,"vw":20.322618},{"c":21.11,"h":21.3,"l":20.45,"n":2555,"o":20.66,"t":"2026-10-09T04:00:00Z","v":146058,"vw":20.992511},{"c":20.02,"h":21.23,"l":20.01,"n":3097,"o":21.05,"t":"2026-10-12T04:00:00Z","v":229918,"vw":20.294791},{"c":18.85,"h":19.9,"l":18.72,"n":4899,"o":19.88,"t":"2026-10-13T04:00:00Z","v":425555,"vw":19.036949},{"c":18.56,"h":19.19,"l":18.29,"n":4259,"o":18.64,"t":"2026-10-14T04:00:00Z","v":304410,"vw":18.657301},{"c":18.81,"h":19.39,"l":18.48,"n":3553,"o":18.75,"t":"2026-10-15T04:00:00Z","v":276739,"vw":18.804709},{"c":18.15,"h":19.3215,"l":18.05,"n":2898,"o":18.92,"t":"2026-10-16T04:00:00Z","v":162632,"vw":18.275037},{"c":18.28,"h":19.07,"l":18.02,"n":4358,"o":18.22,"t":"2026-10-19T04:00:00Z","v":323308,"vw":18.232578},{"c":19.165,"h":19.43,"l":18.11,"n":3938,"o":18.3,"t":"2026-10-20T04:00:00Z","v":277251,"vw":19.158623},{"c":18.91,"h":19.81,"l":18.805,"n":4456,"o":19.22,"t":"2026-10-21T04:00:00Z","v":393917,"vw":19.005505},{"c":18.5,"h":19,"l":18.425,"n":5072,"o":18.83,"t":"2026-10-22T04:00:00Z","v":329122,"vw":18.603578}],"volatilityBars":[{"c":28.175,"h":28.48,"l":28.01,"n":64,"o":28.48,"t":"2026-09-21T13:30:00Z","v":3907,"vw":28.311094},{"c":28.34,"h":28.34,"l":28.175,"n":27,"o":28.3327,"t":"2026-09-21T13:45:00Z","v":1974,"vw":28.325412},{"c":28.3,"h":28.5,"l":28.255,"n":120,"o":28.48,"t":"2026-09-21T14:00:00Z","v":8558,"vw":28.457174},{"c":28.08,"h":28.47,"l":28.06,"n":38,"o":28.28,"t":"2026-09-21T14:15:00Z","v":6059,"vw":28.238587},{"c":28.11,"h":28.28,"l":28.08,"n":51,"o":28.13,"t":"2026-09-21T14:30:00Z","v":2364,"vw":28.178611},{"c":28.01,"h":28.18,"l":28,"n":54,"o":28.18,"t":"2026-09-21T14:45:00Z","v":3098,"vw":28.079541},{"c":28.17,"h":28.17,"l":27.942,"n":66,"o":28.01,"t":"2026-09-21T15:00:00Z","v":3690,"vw":28.010828},{"c":28.11,"h":28.11,"l":28.105,"n":15,"o":28.105,"t":"2026-09-21T15:15:00Z","v":781,"vw":28.105714},{"c":28.105,"h":28.105,"l":28.105,"n":11,"o":28.105,"t":"2026-09-21T15:30:00Z","v":417,"vw":28.105},{"c":28.2,"h":28.2,"l":28.105,"n":50,"o":28.105,"t":"2026-09-21T16:00:00Z","v":2022,"vw":28.123182},{"c":28.21,"h":28.49,"l":28.13,"n":56,"o":28.13,"t":"2026-09-21T16:15:00Z","v":7668,"vw":28.405079},{"c":28.11,"h":28.27,"l":28.11,"n":102,"o":28.27,"t":"2026-09-21T16:30:00Z","v":4628,"vw":28.178481},{"c":28.17,"h":28.2,"l":28.17,"n":5,"o":28.2,"t":"2026-09-21T16:45:00Z","v":436,"vw":28.186235},{"c":27.905,"h":28.0199,"l":27.905,"n":54,"o":28.01,"t":"2026-09-21T17:00:00Z","v":2602,"vw":27.972777},{"c":27.905,"h":28,"l":27.905,"n":9,"o":28,"t":"2026-09-21T17:15:00Z","v":335,"vw":27.9525},{"c":27.95,"h":27.95,"l":27.83,"n":61,"o":27.895,"t":"2026-09-21T17:30:00Z","v":4264,"vw":27.903305},{"c":27.9,"h":27.9,"l":27.9,"n":11,"o":27.9,"t":"2026-09-21T17:45:00Z","v":350,"vw":27.9},{"c":28.0488,"h":28.075,"l":28,"n":27,"o":28,"t":"2026-09-21T18:00:00Z","v":1080,"vw":28.0323},{"c":28,"h":28.075,"l":28,"n":16,"o":28.075,"t":"2026-09-21T18:15:00Z","v":606,"vw":28.0375},{"c":28.07,"h":28.08,"l":28,"n":54,"o":28.01,"t":"2026-09-21T18:30:00Z","v":3390,"vw":28.056772},{"c":27.76,"h":28.1,"l":27.76,"n":74,"o":28.1,"t":"2026-09-21T18:45:00Z","v":6087,"vw":28.049412},{"c":27.9,"h":27.9,"l":27.87,"n":38,"o":27.87,"t":"2026-09-21T19:00:00Z","v":1275,"vw":27.887294},{"c":28,"h":28,"l":27.85,"n":51,"o":27.875,"t":"2026-09-21T19:15:00Z","v":1705,"vw":27.929659},{"c":28.09,"h":28.13,"l":28.045,"n":75,"o":28.13,"t":"2026-09-21T19:30:00Z","v":2516,"vw":28.062821},{"c":28.01,"h":28.0986,"l":27.87,"n":325,"o":28.045,"t":"2026-09-21T19:45:00Z","v":8086,"vw":27.96769},{"c":27.93,"h":27.93,"l":27.93,"n":10,"o":27.93,"t":"2026-09-21T20:00:00Z","v":14965,"vw":27.93},{"c":28.48,"h":28.48,"l":28.48,"n":1,"o":28.48,"t":"2026-09-21T22:00:00Z","v":1410,"vw":28.48},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-09-22T13:15:00Z","v":100,"vw":28.15},{"c":27.955,"h":28.45,"l":27.76,"n":44,"o":28.02,"t":"2026-09-22T13:30:00Z","v":2549,"vw":28.001502},{"c":28.2481,"h":28.2481,"l":28.1,"n":68,"o":28.13,"t":"2026-09-22T13:45:00Z","v":3644,"vw":28.152189},{"c":27.99,"h":28.16,"l":27.99,"n":23,"o":28.16,"t":"2026-09-22T14:00:00Z","v":3329,"vw":28.117258},{"c":27.81,"h":28.115,"l":27.81,"n":33,"o":28.115,"t":"2026-09-22T14:15:00Z","v":1157,"vw":27.972141},{"c":27.9399,"h":27.94,"l":27.9399,"n":9,"o":27.94,"t":"2026-09-22T14:30:00Z","v":276,"vw":27.939945},{"c":28.1783,"h":28.1783,"l":28.03,"n":65,"o":28.075,"t":"2026-09-22T14:45:00Z","v":1021,"vw":28.070148},{"c":28.13,"h":28.13,"l":28.08,"n":31,"o":28.09,"t":"2026-09-22T15:00:00Z","v":1202,"vw":28.109286},{"c":27.98,"h":28.25,"l":27.98,"n":70,"o":28.13,"t":"2026-09-22T15:15:00Z","v":3766,"vw":28.199926},{"c":27.99,"h":28.17,"l":27.99,"n":31,"o":28.04,"t":"2026-09-22T15:30:00Z","v":2381,"vw":28.091678},{"c":27.81,"h":28.01,"l":27.81,"n":16,"o":28.01,"t":"2026-09-22T15:45:00Z","v":514,"vw":27.94},{"c":27.85,"h":27.85,"l":27.85,"n":2,"o":27.85,"t":"2026-09-22T16:15:00Z","v":103,"vw":27.85},{"c":27.96,"h":27.96,"l":27.82,"n":36,"o":27.82,"t":"2026-09-22T16:30:00Z","v":1321,"vw":27.923834},{"c":27.67,"h":28.03,"l":27.67,"n":60,"o":28.03,"t":"2026-09-22T16:45:00Z","v":4023,"vw":27.866313},{"c":27.75,"h":27.75,"l":27.64,"n":27,"o":27.64,"t":"2026-09-22T17:00:00Z","v":1067,"vw":27.6875},{"c":27.645,"h":27.65,"l":27.645,"n":17,"o":27.65,"t":"2026-09-22T17:15:00Z","v":773,"vw":27.648},{"c":27.63,"h":27.83,"l":27.61,"n":80,"o":27.65,"t":"2026-09-22T17:30:00Z","v":3824,"vw":27.685472},{"c":27.89,"h":28.025,"l":27.64,"n":76,"o":27.64,"t":"2026-09-22T17:45:00Z","v":4274,"vw":27.84687},{"c":27.89,"h":27.965,"l":27.78,"n":141,"o":27.78,"t":"2026-09-22T18:00:00Z","v":5657,"vw":27.863043},{"c":27.98,"h":28.08,"l":27.87,"n":145,"o":27.94,"t":"2026-09-22T18:15:00Z","v":3889,"vw":27.977522},{"c":27.86,"h":27.9,"l":27.85,"n":12,"o":27.9,"t":"2026-09-22T18:30:00Z","v":430,"vw":27.865},{"c":28.03,"h":28.03,"l":27.81,"n":48,"o":27.86,"t":"2026-09-22T18:45:00Z","v":2344,"vw":27.923213},{"c":27.89,"h":27.94,"l":27.89,"n":36,"o":27.94,"t":"2026-09-22T19:00:00Z","v":1950,"vw":27.917715},{"c":27.88,"h":27.9526,"l":27.82,"n":57,"o":27.89,"t":"2026-09-22T19:15:00Z","v":2466,"vw":27.888961},{"c":27.96,"h":28.01,"l":27.85,"n":81,"o":27.85,"t":"2026-09-22T19:30:00Z","v":2651,"vw":27.969107},{"c":27.95,"h":28.235,"l":27.87,"n":422,"o":28.045,"t":"2026-09-22T19:45:00Z","v":17275,"vw":28.058403},{"c":27.86,"h":27.86,"l":27.86,"n":9,"o":27.86,"t":"2026-09-22T20:00:00Z","v":14387,"vw":27.86},{"c":27.575,"h":28.13,"l":27.31,"n":82,"o":27.93,"t":"2026-09-23T13:30:00Z","v":8767,"vw":27.73689},{"c":27.19,"h":27.425,"l":27.19,"n":22,"o":27.29,"t":"2026-09-23T13:45:00Z","v":1236,"vw":27.368038},{"c":27.425,"h":27.46,"l":27.425,"n":4,"o":27.46,"t":"2026-09-23T14:15:00Z","v":206,"vw":27.4425},{"c":27.325,"h":27.43,"l":27.13,"n":64,"o":27.21,"t":"2026-09-23T14:30:00Z","v":2442,"vw":27.244286},{"c":26.96,"h":27.085,"l":26.96,"n":44,"o":27,"t":"2026-09-23T14:45:00Z","v":2071,"vw":26.991461},{"c":27.015,"h":27.015,"l":26.8405,"n":36,"o":26.8405,"t":"2026-09-23T15:00:00Z","v":1448,"vw":26.881596},{"c":26.74,"h":26.95,"l":26.74,"n":61,"o":26.93,"t":"2026-09-23T15:15:00Z","v":4379,"vw":26.899933},{"c":26.6,"h":26.865,"l":26.6,"n":114,"o":26.765,"t":"2026-09-23T15:30:00Z","v":6206,"vw":26.713943},{"c":26.56,"h":26.81,"l":26.5,"n":54,"o":26.62,"t":"2026-09-23T15:45:00Z","v":2961,"vw":26.556167},{"c":26.4801,"h":26.835,"l":26.4801,"n":114,"o":26.6,"t":"2026-09-23T16:00:00Z","v":6653,"vw":26.688453},{"c":25.8306,"h":26.64,"l":25.82,"n":278,"o":26.6,"t":"2026-09-23T16:15:00Z","v":21875,"vw":26.132474},{"c":26.425,"h":26.51,"l":25.67,"n":245,"o":25.82,"t":"2026-09-23T16:30:00Z","v":12302,"vw":25.982372},{"c":25.78,"h":26.23,"l":25.78,"n":65,"o":26.23,"t":"2026-09-23T16:45:00Z","v":3284,"vw":26.091081},{"c":25.85,"h":26.035,"l":25.85,"n":182,"o":25.96,"t":"2026-09-23T17:00:00Z","v":8119,"vw":25.93556},{"c":26.015,"h":26.14,"l":25.94,"n":64,"o":25.985,"t":"2026-09-23T17:15:00Z","v":1824,"vw":26.024467},{"c":26.02,"h":26.02,"l":25.9,"n":110,"o":25.92,"t":"2026-09-23T17:30:00Z","v":3515,"vw":25.959384},{"c":25.93,"h":26.04,"l":25.795,"n":70,"o":26.04,"t":"2026-09-23T17:45:00Z","v":2971,"vw":25.899579},{"c":25.76,"h":25.94,"l":25.76,"n":31,"o":25.82,"t":"2026-09-23T18:00:00Z","v":1567,"vw":25.843448},{"c":25.86,"h":25.86,"l":25.74,"n":64,"o":25.765,"t":"2026-09-23T18:15:00Z","v":1849,"vw":25.777857},{"c":25.86,"h":25.88,"l":25.71,"n":129,"o":25.71,"t":"2026-09-23T18:30:00Z","v":2999,"vw":25.791132},{"c":25.93,"h":25.93,"l":25.78,"n":82,"o":25.78,"t":"2026-09-23T18:45:00Z","v":2457,"vw":25.885105},{"c":25.975,"h":26.075,"l":25.78,"n":118,"o":25.88,"t":"2026-09-23T19:00:00Z","v":3643,"vw":25.956932},{"c":26.05,"h":26.22,"l":25.86,"n":344,"o":26.07,"t":"2026-09-23T19:15:00Z","v":14518,"vw":26.015982},{"c":25.91,"h":26.11,"l":25.88,"n":298,"o":25.98,"t":"2026-09-23T19:30:00Z","v":7660,"vw":25.984303},{"c":25.96,"h":26.045,"l":25.87,"n":753,"o":25.97,"t":"2026-09-23T19:45:00Z","v":22670,"vw":25.950931},{"c":25.96,"h":25.96,"l":25.96,"n":13,"o":25.96,"t":"2026-09-23T20:00:00Z","v":16691,"vw":25.96},{"c":25.506,"h":26.1,"l":25.5,"n":73,"o":26.1,"t":"2026-09-24T13:30:00Z","v":5588,"vw":25.959074},{"c":25.55,"h":25.61,"l":25.35,"n":173,"o":25.5,"t":"2026-09-24T13:45:00Z","v":8474,"vw":25.529617},{"c":25.59,"h":25.59,"l":25,"n":785,"o":25.57,"t":"2026-09-24T14:00:00Z","v":49977,"vw":25.147033},{"c":25.25,"h":25.465,"l":25.23,"n":78,"o":25.26,"t":"2026-09-24T14:15:00Z","v":5181,"vw":25.263604},{"c":24.93,"h":25.4,"l":24.9,"n":190,"o":25.245,"t":"2026-09-24T14:30:00Z","v":17729,"vw":25.154325},{"c":24.95,"h":25.1,"l":24.95,"n":24,"o":25.02,"t":"2026-09-24T14:45:00Z","v":2288,"vw":24.981921},{"c":24.69,"h":25.02,"l":24.69,"n":97,"o":25.02,"t":"2026-09-24T15:00:00Z","v":9968,"vw":24.867033},{"c":24.28,"h":24.76,"l":24.28,"n":245,"o":24.71,"t":"2026-09-24T15:15:00Z","v":16936,"vw":24.570262},{"c":24.17,"h":24.38,"l":24.15,"n":179,"o":24.28,"t":"2026-09-24T15:30:00Z","v":11025,"vw":24.235753},{"c":23.67,"h":24.23,"l":23.46,"n":455,"o":24.19,"t":"2026-09-24T15:45:00Z","v":40642,"vw":23.905907},{"c":24.21,"h":24.305,"l":23.43,"n":207,"o":23.57,"t":"2026-09-24T16:00:00Z","v":21885,"vw":23.865081},{"c":24.44,"h":24.44,"l":24.43,"n":20,"o":24.44,"t":"2026-09-24T16:15:00Z","v":1578,"vw":24.437917},{"c":24.2,"h":24.35,"l":24.1,"n":139,"o":24.35,"t":"2026-09-24T16:30:00Z","v":12655,"vw":24.220535},{"c":24.07,"h":24.3,"l":24.03,"n":45,"o":24.255,"t":"2026-09-24T16:45:00Z","v":2517,"vw":24.218791},{"c":24.2242,"h":24.26,"l":24.12,"n":64,"o":24.16,"t":"2026-09-24T17:00:00Z","v":2981,"vw":24.186015},{"c":24.13,"h":24.14,"l":24.13,"n":7,"o":24.14,"t":"2026-09-24T17:15:00Z","v":292,"vw":24.135726},{"c":24.25,"h":24.25,"l":24.06,"n":41,"o":24.205,"t":"2026-09-24T17:30:00Z","v":1990,"vw":24.158145},{"c":24,"h":24.06,"l":23.85,"n":122,"o":24.06,"t":"2026-09-24T17:45:00Z","v":6866,"vw":24.00547},{"c":23.865,"h":23.95,"l":23.73,"n":109,"o":23.95,"t":"2026-09-24T18:00:00Z","v":6983,"vw":23.879477},{"c":23.94,"h":24.0775,"l":23.82,"n":251,"o":23.83,"t":"2026-09-24T18:15:00Z","v":18022,"vw":23.990238},{"c":23.995,"h":24.3,"l":23.85,"n":278,"o":23.8613,"t":"2026-09-24T18:30:00Z","v":14609,"vw":24.052276},{"c":24.14,"h":24.3,"l":23.995,"n":217,"o":23.995,"t":"2026-09-24T18:45:00Z","v":9722,"vw":24.164136},{"c":23.975,"h":24.11,"l":23.89,"n":112,"o":24.11,"t":"2026-09-24T19:00:00Z","v":3543,"vw":24.019366},{"c":23.97,"h":24.01,"l":23.84,"n":177,"o":23.89,"t":"2026-09-24T19:15:00Z","v":11549,"vw":23.915315},{"c":24.105,"h":24.24,"l":23.94,"n":537,"o":23.94,"t":"2026-09-24T19:30:00Z","v":33385,"vw":24.057925},{"c":24.38,"h":24.46,"l":24.115,"n":1002,"o":24.23,"t":"2026-09-24T19:45:00Z","v":60662,"vw":24.337015},{"c":24.45,"h":24.45,"l":24.45,"n":19,"o":24.45,"t":"2026-09-24T20:00:00Z","v":30520,"vw":24.45},{"c":24.6,"h":25,"l":24.6,"n":6,"o":25,"t":"2026-09-25T13:15:00Z","v":354,"vw":24.885714},{"c":24.06,"h":24.55,"l":23.895,"n":280,"o":24.48,"t":"2026-09-25T13:30:00Z","v":16039,"vw":24.26788},{"c":24,"h":24.265,"l":23.99,"n":29,"o":24.06,"t":"2026-09-25T13:45:00Z","v":2433,"vw":24.204091},{"c":23.865,"h":24.04,"l":23.74,"n":181,"o":23.95,"t":"2026-09-25T14:00:00Z","v":9756,"vw":23.852293},{"c":23.685,"h":23.865,"l":23.52,"n":175,"o":23.865,"t":"2026-09-25T14:15:00Z","v":13760,"vw":23.659086},{"c":23.695,"h":23.76,"l":23.6175,"n":66,"o":23.6175,"t":"2026-09-25T14:30:00Z","v":3270,"vw":23.655},{"c":23.65,"h":23.71,"l":23.64,"n":89,"o":23.665,"t":"2026-09-25T14:45:00Z","v":4501,"vw":23.690488},{"c":23.64,"h":23.82,"l":23.64,"n":104,"o":23.65,"t":"2026-09-25T15:00:00Z","v":5702,"vw":23.751285},{"c":23.71,"h":23.75,"l":23.6313,"n":46,"o":23.65,"t":"2026-09-25T15:15:00Z","v":2161,"vw":23.700706},{"c":23.64,"h":23.73,"l":23.57,"n":107,"o":23.71,"t":"2026-09-25T15:30:00Z","v":3359,"vw":23.653684},{"c":23.65,"h":23.65,"l":23.49,"n":110,"o":23.6,"t":"2026-09-25T15:45:00Z","v":4984,"vw":23.583429},{"c":23.59,"h":23.9,"l":23.59,"n":119,"o":23.605,"t":"2026-09-25T16:00:00Z","v":5313,"vw":23.742542},{"c":23.66,"h":23.85,"l":23.6,"n":43,"o":23.68,"t":"2026-09-25T16:15:00Z","v":2191,"vw":23.733422},{"c":23.62,"h":23.715,"l":23.61,"n":29,"o":23.7,"t":"2026-09-25T16:30:00Z","v":1343,"vw":23.685959},{"c":23.602,"h":23.7397,"l":23.602,"n":5,"o":23.7397,"t":"2026-09-25T16:45:00Z","v":348,"vw":23.695423},{"c":23.59,"h":23.66,"l":23.59,"n":34,"o":23.66,"t":"2026-09-25T17:00:00Z","v":709,"vw":23.6275},{"c":23.6,"h":23.605,"l":23.52,"n":63,"o":23.605,"t":"2026-09-25T17:15:00Z","v":4330,"vw":23.565717},{"c":23.615,"h":23.63,"l":23.615,"n":28,"o":23.625,"t":"2026-09-25T17:30:00Z","v":392,"vw":23.622962},{"c":23.615,"h":23.65,"l":23.5,"n":28,"o":23.5,"t":"2026-09-25T17:45:00Z","v":1206,"vw":23.60534},{"c":23.61,"h":23.648,"l":23.5601,"n":23,"o":23.5601,"t":"2026-09-25T18:00:00Z","v":622,"vw":23.603735},{"c":23.57,"h":23.705,"l":23.54,"n":85,"o":23.67,"t":"2026-09-25T18:15:00Z","v":3109,"vw":23.644065},{"c":23.652,"h":23.74,"l":23.6,"n":94,"o":23.705,"t":"2026-09-25T18:30:00Z","v":4348,"vw":23.706058},{"c":23.8,"h":23.8,"l":23.64,"n":96,"o":23.71,"t":"2026-09-25T18:45:00Z","v":4931,"vw":23.734608},{"c":23.71,"h":23.8,"l":23.67,"n":64,"o":23.71,"t":"2026-09-25T19:00:00Z","v":1926,"vw":23.719521},{"c":23.662,"h":23.79,"l":23.662,"n":42,"o":23.785,"t":"2026-09-25T19:15:00Z","v":1549,"vw":23.727354},{"c":23.73,"h":23.79,"l":23.71,"n":110,"o":23.72,"t":"2026-09-25T19:30:00Z","v":3726,"vw":23.740215},{"c":23.81,"h":23.86,"l":23.71,"n":598,"o":23.82,"t":"2026-09-25T19:45:00Z","v":26561,"vw":23.798613},{"c":23.84,"h":23.84,"l":23.84,"n":12,"o":23.84,"t":"2026-09-25T20:00:00Z","v":32530,"vw":23.84},{"c":23.335,"h":23.52,"l":22.89,"n":349,"o":23.48,"t":"2026-09-28T13:30:00Z","v":20000,"vw":23.293435},{"c":23.28,"h":23.39,"l":23.06,"n":96,"o":23.345,"t":"2026-09-28T13:45:00Z","v":3129,"vw":23.218461},{"c":23.1,"h":23.41,"l":23.1,"n":227,"o":23.18,"t":"2026-09-28T14:00:00Z","v":16016,"vw":23.285642},{"c":23.41,"h":23.525,"l":23.19,"n":69,"o":23.3,"t":"2026-09-28T14:15:00Z","v":4173,"vw":23.307337},{"c":23.12,"h":23.45,"l":23.06,"n":157,"o":23.45,"t":"2026-09-28T14:30:00Z","v":8545,"vw":23.216662},{"c":23.17,"h":23.375,"l":22.99,"n":190,"o":23.08,"t":"2026-09-28T14:45:00Z","v":9500,"vw":23.132551},{"c":23.15,"h":23.3,"l":23.115,"n":102,"o":23.17,"t":"2026-09-28T15:00:00Z","v":5471,"vw":23.196951},{"c":23.06,"h":23.16,"l":23.06,"n":42,"o":23.12,"t":"2026-09-28T15:15:00Z","v":1103,"vw":23.14},{"c":23.025,"h":23.185,"l":22.9,"n":361,"o":23.05,"t":"2026-09-28T15:30:00Z","v":24176,"vw":23.019941},{"c":23.2,"h":23.21,"l":22.94,"n":296,"o":22.94,"t":"2026-09-28T15:45:00Z","v":72191,"vw":23.032859},{"c":23.06,"h":23.17,"l":23.02,"n":111,"o":23.17,"t":"2026-09-28T16:00:00Z","v":4682,"vw":23.11002},{"c":23.275,"h":23.32,"l":23.06,"n":220,"o":23.06,"t":"2026-09-28T16:15:00Z","v":21983,"vw":23.157914},{"c":23.15,"h":23.33,"l":23.115,"n":429,"o":23.245,"t":"2026-09-28T16:30:00Z","v":40331,"vw":23.206255},{"c":23.48,"h":23.48,"l":23.1,"n":377,"o":23.1,"t":"2026-09-28T16:45:00Z","v":103461,"vw":23.158203},{"c":23.57,"h":23.57,"l":23.31,"n":184,"o":23.31,"t":"2026-09-28T17:00:00Z","v":10675,"vw":23.43991},{"c":23.39,"h":23.67,"l":23.35,"n":215,"o":23.6,"t":"2026-09-28T17:15:00Z","v":28418,"vw":23.496816},{"c":23.49,"h":23.6499,"l":23.392,"n":135,"o":23.392,"t":"2026-09-28T17:30:00Z","v":7873,"vw":23.484189},{"c":23.59,"h":23.675,"l":23.38,"n":206,"o":23.49,"t":"2026-09-28T17:45:00Z","v":26562,"vw":23.478699},{"c":23.575,"h":23.575,"l":23.49,"n":44,"o":23.57,"t":"2026-09-28T18:00:00Z","v":1174,"vw":23.549642},{"c":23.43,"h":23.58,"l":23.31,"n":216,"o":23.58,"t":"2026-09-28T18:15:00Z","v":24478,"vw":23.475645},{"c":23.43,"h":23.54,"l":23.4,"n":288,"o":23.43,"t":"2026-09-28T18:30:00Z","v":24281,"vw":23.473464},{"c":23.43,"h":23.545,"l":23.43,"n":228,"o":23.44,"t":"2026-09-28T18:45:00Z","v":14020,"vw":23.500663},{"c":23.5,"h":23.51,"l":23.32,"n":107,"o":23.432,"t":"2026-09-28T19:00:00Z","v":4838,"vw":23.434017},{"c":23.43,"h":23.515,"l":23.39,"n":138,"o":23.49,"t":"2026-09-28T19:15:00Z","v":7391,"vw":23.486},{"c":23.31,"h":23.55,"l":23.31,"n":261,"o":23.49,"t":"2026-09-28T19:30:00Z","v":11576,"vw":23.408533},{"c":23.47,"h":23.47,"l":23.22,"n":980,"o":23.31,"t":"2026-09-28T19:45:00Z","v":52225,"vw":23.380519},{"c":23.42,"h":23.42,"l":23.42,"n":12,"o":23.42,"t":"2026-09-28T20:00:00Z","v":51794,"vw":23.42},{"c":23.485,"h":23.73,"l":23.12,"n":164,"o":23.39,"t":"2026-09-29T13:30:00Z","v":86706,"vw":23.435484},{"c":23.62,"h":23.75,"l":23.26,"n":377,"o":23.485,"t":"2026-09-29T13:45:00Z","v":31012,"vw":23.579375},{"c":23.31,"h":23.58,"l":23.14,"n":120,"o":23.54,"t":"2026-09-29T14:00:00Z","v":17912,"vw":23.397019},{"c":23.28,"h":23.41,"l":23.23,"n":177,"o":23.305,"t":"2026-09-29T14:15:00Z","v":13637,"vw":23.293271},{"c":23.31,"h":23.465,"l":23.22,"n":194,"o":23.28,"t":"2026-09-29T14:30:00Z","v":92224,"vw":23.305005},{"c":23.3,"h":23.3425,"l":23.28,"n":32,"o":23.3375,"t":"2026-09-29T14:45:00Z","v":1754,"vw":23.324422},{"c":23.26,"h":23.38,"l":23.25,"n":100,"o":23.38,"t":"2026-09-29T15:00:00Z","v":6454,"vw":23.305931},{"c":23.37,"h":23.39,"l":23.26,"n":91,"o":23.26,"t":"2026-09-29T15:15:00Z","v":4345,"vw":23.312645},{"c":23.395,"h":23.72,"l":23.395,"n":613,"o":23.43,"t":"2026-09-29T15:30:00Z","v":107741,"vw":23.611171},{"c":23.29,"h":23.4,"l":23.2,"n":98,"o":23.4,"t":"2026-09-29T15:45:00Z","v":5495,"vw":23.257491},{"c":23.36,"h":23.36,"l":23.285,"n":10,"o":23.285,"t":"2026-09-29T16:00:00Z","v":417,"vw":23.33125},{"c":23.43,"h":23.48,"l":23.3325,"n":890,"o":23.35,"t":"2026-09-29T16:15:00Z","v":86816,"vw":23.389854},{"c":23.44,"h":23.46,"l":23.4,"n":57,"o":23.44,"t":"2026-09-29T16:30:00Z","v":152631,"vw":23.400489},{"c":23.66,"h":23.66,"l":23.435,"n":80,"o":23.44,"t":"2026-09-29T16:45:00Z","v":6533,"vw":23.538481},{"c":24.12,"h":24.12,"l":23.72,"n":208,"o":23.75,"t":"2026-09-29T17:00:00Z","v":87953,"vw":23.998836},{"c":24.155,"h":24.22,"l":24.03,"n":89,"o":24.12,"t":"2026-09-29T17:15:00Z","v":4603,"vw":24.114961},{"c":24.26,"h":24.26,"l":24.0801,"n":140,"o":24.13,"t":"2026-09-29T17:30:00Z","v":9768,"vw":24.162221},{"c":24.31,"h":24.4,"l":24.195,"n":127,"o":24.25,"t":"2026-09-29T17:45:00Z","v":12104,"vw":24.304545},{"c":24.55,"h":24.58,"l":24.31,"n":110,"o":24.31,"t":"2026-09-29T18:00:00Z","v":9487,"vw":24.360072},{"c":24.555,"h":24.73,"l":24.38,"n":221,"o":24.535,"t":"2026-09-29T18:15:00Z","v":121122,"vw":24.469918},{"c":24.9,"h":24.9,"l":24.48,"n":205,"o":24.585,"t":"2026-09-29T18:30:00Z","v":22162,"vw":24.612184},{"c":24.74,"h":24.88,"l":24.63,"n":152,"o":24.745,"t":"2026-09-29T18:45:00Z","v":16724,"vw":24.737412},{"c":24.54,"h":24.835,"l":24.53,"n":199,"o":24.79,"t":"2026-09-29T19:00:00Z","v":21270,"vw":24.763308},{"c":24.5,"h":24.69,"l":24.46,"n":71,"o":24.46,"t":"2026-09-29T19:15:00Z","v":2509,"vw":24.584061},{"c":24.7,"h":24.99,"l":24.49,"n":320,"o":24.525,"t":"2026-09-29T19:30:00Z","v":23599,"vw":24.664085},{"c":24.69,"h":24.83,"l":24.47,"n":1119,"o":24.645,"t":"2026-09-29T19:45:00Z","v":140258,"vw":24.642736},{"c":24.67,"h":24.67,"l":24.67,"n":11,"o":24.67,"t":"2026-09-29T20:00:00Z","v":35971,"vw":24.67},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-09-29T23:00:00Z","v":100,"vw":25.74},{"c":25.74,"h":25.74,"l":25.74,"n":4,"o":25.74,"t":"2026-09-30T11:00:00Z","v":160,"vw":25.74},{"c":24.125,"h":24.92,"l":24.125,"n":125,"o":24.92,"t":"2026-09-30T13:30:00Z","v":88281,"vw":24.381276},{"c":23.98,"h":24.345,"l":23.935,"n":52,"o":24.01,"t":"2026-09-30T13:45:00Z","v":6276,"vw":24.076206},{"c":24.14,"h":24.25,"l":23.78,"n":65,"o":23.78,"t":"2026-09-30T14:00:00Z","v":4085,"vw":24.075323},{"c":23.79,"h":24.19,"l":23.75,"n":102,"o":24.18,"t":"2026-09-30T14:15:00Z","v":7683,"vw":23.97602},{"c":23.66,"h":23.88,"l":23.63,"n":48,"o":23.81,"t":"2026-09-30T14:30:00Z","v":3271,"vw":23.776554},{"c":23.65,"h":23.68,"l":23.51,"n":178,"o":23.63,"t":"2026-09-30T14:45:00Z","v":10925,"vw":23.616202},{"c":23.57,"h":23.92,"l":23.57,"n":139,"o":23.76,"t":"2026-09-30T15:00:00Z","v":6325,"vw":23.767201},{"c":23.92,"h":23.92,"l":23.56,"n":281,"o":23.56,"t":"2026-09-30T15:15:00Z","v":24842,"vw":23.728823},{"c":23.935,"h":24.05,"l":23.87,"n":134,"o":23.91,"t":"2026-09-30T15:30:00Z","v":10054,"vw":23.930324},{"c":23.71,"h":23.885,"l":23.67,"n":69,"o":23.81,"t":"2026-09-30T15:45:00Z","v":7188,"vw":23.834153},{"c":23.62,"h":23.75,"l":23.53,"n":43,"o":23.71,"t":"2026-09-30T16:00:00Z","v":5207,"vw":23.652756},{"c":23.77,"h":23.78,"l":23.68,"n":66,"o":23.74,"t":"2026-09-30T16:15:00Z","v":2525,"vw":23.719412},{"c":23.77,"h":23.78,"l":23.685,"n":76,"o":23.7,"t":"2026-09-30T16:30:00Z","v":3642,"vw":23.716012},{"c":23.67,"h":23.76,"l":23.67,"n":31,"o":23.76,"t":"2026-09-30T16:45:00Z","v":953,"vw":23.728315},{"c":23.66,"h":23.68,"l":23.5838,"n":24,"o":23.5838,"t":"2026-09-30T17:00:00Z","v":640,"vw":23.64595},{"c":23.57,"h":23.655,"l":23.57,"n":57,"o":23.65,"t":"2026-09-30T17:15:00Z","v":4300,"vw":23.633241},{"c":23.65,"h":23.73,"l":23.54,"n":146,"o":23.54,"t":"2026-09-30T17:30:00Z","v":2952,"vw":23.63402},{"c":23.415,"h":23.57,"l":23.365,"n":109,"o":23.57,"t":"2026-09-30T17:45:00Z","v":8407,"vw":23.423014},{"c":23.48,"h":23.54,"l":23.31,"n":185,"o":23.42,"t":"2026-09-30T18:00:00Z","v":15384,"vw":23.371858},{"c":23.53,"h":23.56,"l":23.39,"n":116,"o":23.475,"t":"2026-09-30T18:15:00Z","v":3687,"vw":23.480048},{"c":23.235,"h":23.61,"l":23.235,"n":351,"o":23.52,"t":"2026-09-30T18:30:00Z","v":29576,"vw":23.451089},{"c":23.33,"h":23.33,"l":23.13,"n":201,"o":23.3,"t":"2026-09-30T18:45:00Z","v":8911,"vw":23.254703},{"c":23.4,"h":23.525,"l":23.335,"n":173,"o":23.465,"t":"2026-09-30T19:00:00Z","v":11988,"vw":23.451684},{"c":23.52,"h":23.52,"l":23.36,"n":146,"o":23.42,"t":"2026-09-30T19:15:00Z","v":4853,"vw":23.417619},{"c":23.345,"h":23.57,"l":23.345,"n":181,"o":23.465,"t":"2026-09-30T19:30:00Z","v":10337,"vw":23.456218},{"c":23.53,"h":23.59,"l":23.33,"n":689,"o":23.35,"t":"2026-09-30T19:45:00Z","v":33739,"vw":23.452326},{"c":23.48,"h":23.48,"l":23.48,"n":15,"o":23.48,"t":"2026-09-30T20:00:00Z","v":22453,"vw":23.48},{"c":23.79,"h":23.79,"l":23.24,"n":81,"o":23.31,"t":"2026-10-01T13:30:00Z","v":13239,"vw":23.322996},{"c":23.6,"h":23.9,"l":23.14,"n":23,"o":23.9,"t":"2026-10-01T13:45:00Z","v":1655,"vw":23.430261},{"c":23.15,"h":23.665,"l":23.08,"n":162,"o":23.4,"t":"2026-10-01T14:00:00Z","v":22731,"vw":23.282669},{"c":22.955,"h":23.3,"l":22.75,"n":123,"o":23.28,"t":"2026-10-01T14:15:00Z","v":8495,"vw":23.092999},{"c":22.85,"h":22.85,"l":22.77,"n":91,"o":22.815,"t":"2026-10-01T14:30:00Z","v":4640,"vw":22.820413},{"c":22.97,"h":22.985,"l":22.8001,"n":134,"o":22.94,"t":"2026-10-01T14:45:00Z","v":8900,"vw":22.890241},{"c":22.865,"h":22.91,"l":22.82,"n":47,"o":22.895,"t":"2026-10-01T15:00:00Z","v":2572,"vw":22.87179},{"c":22.88,"h":22.97,"l":22.87,"n":31,"o":22.9188,"t":"2026-10-01T15:15:00Z","v":1851,"vw":22.939059},{"c":22.965,"h":22.965,"l":22.8284,"n":59,"o":22.8284,"t":"2026-10-01T15:30:00Z","v":2200,"vw":22.913616},{"c":22.91,"h":22.97,"l":22.76,"n":68,"o":22.86,"t":"2026-10-01T15:45:00Z","v":3262,"vw":22.882696},{"c":22.8301,"h":22.99,"l":22.8301,"n":45,"o":22.91,"t":"2026-10-01T16:00:00Z","v":1442,"vw":22.889606},{"c":22.92,"h":22.97,"l":22.83,"n":67,"o":22.9,"t":"2026-10-01T16:15:00Z","v":3084,"vw":22.900034},{"c":23.025,"h":23.025,"l":22.89,"n":107,"o":22.92,"t":"2026-10-01T16:30:00Z","v":7501,"vw":22.938069},{"c":22.855,"h":23.025,"l":22.84,"n":83,"o":23.025,"t":"2026-10-01T16:45:00Z","v":3131,"vw":22.885196},{"c":22.87,"h":22.89,"l":22.85,"n":18,"o":22.875,"t":"2026-10-01T17:00:00Z","v":1626,"vw":22.871291},{"c":22.845,"h":22.97,"l":22.825,"n":100,"o":22.86,"t":"2026-10-01T17:15:00Z","v":5249,"vw":22.858472},{"c":22.78,"h":22.92,"l":22.75,"n":164,"o":22.865,"t":"2026-10-01T17:30:00Z","v":4491,"vw":22.826667},{"c":22.755,"h":22.8699,"l":22.755,"n":88,"o":22.78,"t":"2026-10-01T17:45:00Z","v":5560,"vw":22.766248},{"c":22.845,"h":22.88,"l":22.745,"n":135,"o":22.755,"t":"2026-10-01T18:00:00Z","v":5150,"vw":22.813008},{"c":22.87,"h":22.99,"l":22.82,"n":95,"o":22.86,"t":"2026-10-01T18:15:00Z","v":3321,"vw":22.900398},{"c":22.72,"h":22.81,"l":22.715,"n":99,"o":22.77,"t":"2026-10-01T18:30:00Z","v":4057,"vw":22.739757},{"c":22.665,"h":22.71,"l":22.61,"n":88,"o":22.71,"t":"2026-10-01T18:45:00Z","v":3983,"vw":22.684973},{"c":22.69,"h":22.71,"l":22.6,"n":273,"o":22.71,"t":"2026-10-01T19:00:00Z","v":17576,"vw":22.668138},{"c":22.642,"h":22.73,"l":22.642,"n":54,"o":22.72,"t":"2026-10-01T19:15:00Z","v":1996,"vw":22.685619},{"c":22.82,"h":23.01,"l":22.53,"n":413,"o":22.66,"t":"2026-10-01T19:30:00Z","v":31222,"vw":22.733358},{"c":22.88,"h":22.95,"l":22.69,"n":806,"o":22.725,"t":"2026-10-01T19:45:00Z","v":43567,"vw":22.846505},{"c":22.86,"h":22.86,"l":22.86,"n":15,"o":22.86,"t":"2026-10-01T20:00:00Z","v":24225,"vw":22.86},{"c":22.71,"h":23.12,"l":22.635,"n":127,"o":23.05,"t":"2026-10-02T13:30:00Z","v":15019,"vw":22.878053},{"c":22.76,"h":22.76,"l":22.52,"n":33,"o":22.61,"t":"2026-10-02T13:45:00Z","v":1741,"vw":22.6948},{"c":22.72,"h":22.82,"l":22.63,"n":107,"o":22.78,"t":"2026-10-02T14:00:00Z","v":8184,"vw":22.720528},{"c":22.825,"h":22.825,"l":22.62,"n":41,"o":22.745,"t":"2026-10-02T14:15:00Z","v":2593,"vw":22.786255},{"c":22.67,"h":22.83,"l":22.64,"n":93,"o":22.7,"t":"2026-10-02T14:30:00Z","v":3308,"vw":22.711744},{"c":22.835,"h":22.835,"l":22.61,"n":109,"o":22.61,"t":"2026-10-02T14:45:00Z","v":16219,"vw":22.655457},{"c":22.46,"h":22.74,"l":22.43,"n":128,"o":22.66,"t":"2026-10-02T15:00:00Z","v":10949,"vw":22.577224},{"c":22.56,"h":22.63,"l":22.48,"n":44,"o":22.52,"t":"2026-10-02T15:15:00Z","v":1208,"vw":22.568125},{"c":22.49,"h":22.575,"l":22.48,"n":43,"o":22.57,"t":"2026-10-02T15:30:00Z","v":2147,"vw":22.560389},{"c":22.525,"h":22.57,"l":22.36,"n":117,"o":22.51,"t":"2026-10-02T15:45:00Z","v":9173,"vw":22.445667},{"c":22.5,"h":22.53,"l":22.4,"n":61,"o":22.4,"t":"2026-10-02T16:00:00Z","v":2426,"vw":22.462876},{"c":22.46,"h":22.51,"l":22.42,"n":93,"o":22.5,"t":"2026-10-02T16:15:00Z","v":3773,"vw":22.484001},{"c":22.68,"h":22.96,"l":22.45,"n":301,"o":22.515,"t":"2026-10-02T16:30:00Z","v":33935,"vw":22.713488},{"c":22.895,"h":22.895,"l":22.4726,"n":82,"o":22.6,"t":"2026-10-02T16:45:00Z","v":2120,"vw":22.642227},{"c":22.77,"h":23.02,"l":22.75,"n":225,"o":22.765,"t":"2026-10-02T17:00:00Z","v":16584,"vw":22.872402},{"c":22.805,"h":22.94,"l":22.74,"n":112,"o":22.77,"t":"2026-10-02T17:15:00Z","v":5237,"vw":22.786},{"c":22.78,"h":22.805,"l":22.78,"n":33,"o":22.805,"t":"2026-10-02T17:30:00Z","v":1076,"vw":22.800994},{"c":22.785,"h":22.87,"l":22.78,"n":59,"o":22.87,"t":"2026-10-02T17:45:00Z","v":1301,"vw":22.819067},{"c":22.81,"h":22.92,"l":22.75,"n":120,"o":22.75,"t":"2026-10-02T18:00:00Z","v":3580,"vw":22.826358},{"c":22.795,"h":22.82,"l":22.76,"n":119,"o":22.785,"t":"2026-10-02T18:15:00Z","v":4358,"vw":22.802189},{"c":22.975,"h":22.975,"l":22.75,"n":159,"o":22.84,"t":"2026-10-02T18:30:00Z","v":4737,"vw":22.825675},{"c":22.77,"h":22.86,"l":22.77,"n":19,"o":22.86,"t":"2026-10-02T18:45:00Z","v":847,"vw":22.846208},{"c":22.77,"h":22.875,"l":22.74,"n":113,"o":22.87,"t":"2026-10-02T19:00:00Z","v":8722,"vw":22.779552},{"c":22.91,"h":23.015,"l":22.79,"n":187,"o":22.945,"t":"2026-10-02T19:15:00Z","v":6870,"vw":22.882839},{"c":22.995,"h":23.01,"l":22.89,"n":104,"o":23.01,"t":"2026-10-02T19:30:00Z","v":2399,"vw":22.980333},{"c":22.95,"h":23.11,"l":22.86,"n":577,"o":22.99,"t":"2026-10-02T19:45:00Z","v":27413,"vw":22.97257},{"c":22.97,"h":22.97,"l":22.94,"n":14,"o":22.94,"t":"2026-10-02T20:00:00Z","v":20973,"vw":22.940224},{"c":23.5265,"h":23.5265,"l":23.5265,"n":1,"o":23.5265,"t":"2026-10-02T23:15:00Z","v":100,"vw":23.5265},{"c":22.42,"h":23,"l":22.42,"n":74,"o":23,"t":"2026-10-05T13:30:00Z","v":5172,"vw":22.760637},{"c":22.39,"h":22.9811,"l":22.27,"n":47,"o":22.9811,"t":"2026-10-05T13:45:00Z","v":3385,"vw":22.612061},{"c":22.525,"h":22.545,"l":22.525,"n":36,"o":22.535,"t":"2026-10-05T14:00:00Z","v":950,"vw":22.535},{"c":22.26,"h":22.525,"l":22.205,"n":132,"o":22.525,"t":"2026-10-05T14:15:00Z","v":9251,"vw":22.307813},{"c":21.99,"h":22.25,"l":21.98,"n":244,"o":22.23,"t":"2026-10-05T14:30:00Z","v":12677,"vw":22.176116},{"c":22.09,"h":22.2,"l":21.98,"n":62,"o":21.99,"t":"2026-10-05T14:45:00Z","v":5235,"vw":22.077116},{"c":21.992,"h":22.12,"l":21.992,"n":51,"o":22.012,"t":"2026-10-05T15:00:00Z","v":3766,"vw":22.034785},{"c":22.032,"h":22.11,"l":21.862,"n":116,"o":22,"t":"2026-10-05T15:15:00Z","v":8351,"vw":21.972985},{"c":22.2631,"h":22.2631,"l":22.02,"n":74,"o":22.095,"t":"2026-10-05T15:30:00Z","v":4142,"vw":22.129799},{"c":22.24,"h":22.25,"l":22.11,"n":50,"o":22.22,"t":"2026-10-05T15:45:00Z","v":3669,"vw":22.196442},{"c":22.28,"h":22.32,"l":22.19,"n":34,"o":22.24,"t":"2026-10-05T16:00:00Z","v":2140,"vw":22.261001},{"c":22.43,"h":22.43,"l":22.28,"n":26,"o":22.28,"t":"2026-10-05T16:15:00Z","v":915,"vw":22.353333},{"c":22.52,"h":22.56,"l":22.44,"n":102,"o":22.495,"t":"2026-10-05T16:30:00Z","v":6021,"vw":22.494127},{"c":22.57,"h":22.57,"l":22.515,"n":20,"o":22.52,"t":"2026-10-05T16:45:00Z","v":984,"vw":22.52559},{"c":22.54,"h":22.55,"l":22.385,"n":86,"o":22.5,"t":"2026-10-05T17:00:00Z","v":3976,"vw":22.49321},{"c":22.27,"h":22.5,"l":22.27,"n":105,"o":22.49,"t":"2026-10-05T17:30:00Z","v":7803,"vw":22.423186},{"c":22.105,"h":22.29,"l":22.105,"n":74,"o":22.26,"t":"2026-10-05T17:45:00Z","v":3833,"vw":22.221084},{"c":22.13,"h":22.325,"l":22.13,"n":110,"o":22.145,"t":"2026-10-05T18:00:00Z","v":6077,"vw":22.194665},{"c":22.165,"h":22.2425,"l":22.11,"n":179,"o":22.125,"t":"2026-10-05T18:15:00Z","v":6493,"vw":22.16201},{"c":22.055,"h":22.2,"l":22.055,"n":143,"o":22.12,"t":"2026-10-05T18:30:00Z","v":7572,"vw":22.113296},{"c":22.05,"h":22.07,"l":22.05,"n":111,"o":22.06,"t":"2026-10-05T18:45:00Z","v":2879,"vw":22.059705},{"c":22.14,"h":22.17,"l":21.99,"n":301,"o":21.995,"t":"2026-10-05T19:00:00Z","v":18124,"vw":22.093132},{"c":22.04,"h":22.14,"l":22,"n":115,"o":22.14,"t":"2026-10-05T19:15:00Z","v":6037,"vw":22.043612},{"c":22.02,"h":22.135,"l":22,"n":128,"o":22,"t":"2026-10-05T19:30:00Z","v":9742,"vw":22.074603},{"c":22.16,"h":22.16,"l":21.92,"n":654,"o":22.0514,"t":"2026-10-05T19:45:00Z","v":33638,"vw":22.050345},{"c":22.17,"h":22.17,"l":22.17,"n":5,"o":22.17,"t":"2026-10-05T20:00:00Z","v":16339,"vw":22.17},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-06T10:45:00Z","v":300,"vw":23.28},{"c":21.3755,"h":21.3755,"l":21.3755,"n":1,"o":21.3755,"t":"2026-10-06T12:00:00Z","v":100,"vw":21.3755},{"c":22.91,"h":23.75,"l":22.91,"n":11,"o":22.91,"t":"2026-10-06T13:15:00Z","v":1061,"vw":23.061772},{"c":21.995,"h":22.24,"l":21.72,"n":145,"o":22.23,"t":"2026-10-06T13:30:00Z","v":15474,"vw":21.984286},{"c":21.86,"h":22.27,"l":21.86,"n":269,"o":22.01,"t":"2026-10-06T13:45:00Z","v":19433,"vw":22.087581},{"c":21.64,"h":22,"l":21.49,"n":331,"o":21.89,"t":"2026-10-06T14:00:00Z","v":33039,"vw":21.797871},{"c":21.64,"h":21.6509,"l":21.3801,"n":137,"o":21.65,"t":"2026-10-06T14:15:00Z","v":9821,"vw":21.475928},{"c":21.425,"h":21.51,"l":21.32,"n":150,"o":21.51,"t":"2026-10-06T14:30:00Z","v":6193,"vw":21.411469},{"c":21.505,"h":21.54,"l":21.31,"n":334,"o":21.43,"t":"2026-10-06T14:45:00Z","v":24897,"vw":21.431418},{"c":21.675,"h":21.82,"l":21.5,"n":151,"o":21.5,"t":"2026-10-06T15:00:00Z","v":5289,"vw":21.620217},{"c":21.84,"h":21.885,"l":21.695,"n":193,"o":21.695,"t":"2026-10-06T15:15:00Z","v":8289,"vw":21.807325},{"c":21.88,"h":21.91,"l":21.7,"n":194,"o":21.9,"t":"2026-10-06T15:30:00Z","v":10821,"vw":21.811185},{"c":21.745,"h":21.835,"l":21.64,"n":167,"o":21.81,"t":"2026-10-06T15:45:00Z","v":9185,"vw":21.714679},{"c":21.58,"h":21.75,"l":21.56,"n":159,"o":21.75,"t":"2026-10-06T16:00:00Z","v":7383,"vw":21.684165},{"c":21.635,"h":21.72,"l":21.57,"n":78,"o":21.6662,"t":"2026-10-06T16:15:00Z","v":3739,"vw":21.653374},{"c":21.5,"h":21.69,"l":21.5,"n":124,"o":21.625,"t":"2026-10-06T16:30:00Z","v":6206,"vw":21.576259},{"c":21.5,"h":21.62,"l":21.5,"n":112,"o":21.565,"t":"2026-10-06T16:45:00Z","v":7208,"vw":21.562684},{"c":21.26,"h":21.56,"l":21.2466,"n":256,"o":21.525,"t":"2026-10-06T17:00:00Z","v":11158,"vw":21.445862},{"c":21.22,"h":21.29,"l":21.21,"n":131,"o":21.25,"t":"2026-10-06T17:15:00Z","v":3980,"vw":21.255726},{"c":21.29,"h":21.29,"l":21.21,"n":63,"o":21.21,"t":"2026-10-06T17:30:00Z","v":1080,"vw":21.25},{"c":21.5,"h":21.5,"l":21.33,"n":169,"o":21.34,"t":"2026-10-06T17:45:00Z","v":8558,"vw":21.406151},{"c":21.38,"h":21.5,"l":21.38,"n":83,"o":21.5,"t":"2026-10-06T18:00:00Z","v":2851,"vw":21.448611},{"c":21.42,"h":21.48,"l":21.36,"n":60,"o":21.41,"t":"2026-10-06T18:15:00Z","v":2186,"vw":21.413133},{"c":21.475,"h":21.48,"l":21.31,"n":473,"o":21.42,"t":"2026-10-06T18:30:00Z","v":29390,"vw":21.404872},{"c":21.56,"h":21.57,"l":21.45,"n":298,"o":21.48,"t":"2026-10-06T18:45:00Z","v":14431,"vw":21.503806},{"c":21.4,"h":21.48,"l":21.4,"n":280,"o":21.465,"t":"2026-10-06T19:00:00Z","v":17850,"vw":21.433978},{"c":21.38,"h":21.42,"l":21.29,"n":483,"o":21.4,"t":"2026-10-06T19:15:00Z","v":28616,"vw":21.364953},{"c":21.5,"h":21.61,"l":21.33,"n":605,"o":21.39,"t":"2026-10-06T19:30:00Z","v":28423,"vw":21.402575},{"c":21.5,"h":21.58,"l":21.35,"n":1879,"o":21.49,"t":"2026-10-06T19:45:00Z","v":134022,"vw":21.468885},{"c":21.52,"h":21.52,"l":21.52,"n":11,"o":21.52,"t":"2026-10-06T20:00:00Z","v":31824,"vw":21.52},{"c":21.53,"h":21.53,"l":21.53,"n":1,"o":21.53,"t":"2026-10-06T21:00:00Z","v":242,"vw":21.53},{"c":21.315,"h":21.525,"l":21.05,"n":121,"o":21.39,"t":"2026-10-07T13:30:00Z","v":10075,"vw":21.299484},{"c":21.645,"h":22.17,"l":21.51,"n":60,"o":21.51,"t":"2026-10-07T13:45:00Z","v":3721,"vw":21.649439},{"c":21.51,"h":21.65,"l":21.32,"n":85,"o":21.47,"t":"2026-10-07T14:00:00Z","v":8248,"vw":21.547374},{"c":21.44,"h":21.685,"l":21.31,"n":43,"o":21.43,"t":"2026-10-07T14:15:00Z","v":2361,"vw":21.448891},{"c":21.43,"h":21.66,"l":21.3,"n":60,"o":21.435,"t":"2026-10-07T14:30:00Z","v":2355,"vw":21.45028},{"c":21.55,"h":21.76,"l":21.19,"n":134,"o":21.43,"t":"2026-10-07T14:45:00Z","v":8581,"vw":21.586318},{"c":21.505,"h":21.72,"l":21.3,"n":70,"o":21.58,"t":"2026-10-07T15:00:00Z","v":8416,"vw":21.489388},{"c":21.505,"h":21.706,"l":21.39,"n":122,"o":21.39,"t":"2026-10-07T15:15:00Z","v":7881,"vw":21.586065},{"c":21.44,"h":21.6,"l":21.35,"n":119,"o":21.38,"t":"2026-10-07T15:30:00Z","v":8296,"vw":21.415612},{"c":21.03,"h":21.44,"l":21.03,"n":143,"o":21.44,"t":"2026-10-07T15:45:00Z","v":7481,"vw":21.25286},{"c":21.185,"h":21.2,"l":21,"n":181,"o":21.12,"t":"2026-10-07T16:00:00Z","v":9544,"vw":21.079891},{"c":21.17,"h":21.22,"l":21.07,"n":130,"o":21.195,"t":"2026-10-07T16:15:00Z","v":10049,"vw":21.114227},{"c":21.235,"h":21.3,"l":21.12,"n":118,"o":21.12,"t":"2026-10-07T16:30:00Z","v":5030,"vw":21.236037},{"c":21.26,"h":21.285,"l":21.21,"n":52,"o":21.25,"t":"2026-10-07T16:45:00Z","v":1613,"vw":21.259443},{"c":21.61,"h":21.61,"l":21.23,"n":154,"o":21.23,"t":"2026-10-07T17:00:00Z","v":10333,"vw":21.4055},{"c":21.38,"h":21.62,"l":21.3,"n":99,"o":21.61,"t":"2026-10-07T17:15:00Z","v":4977,"vw":21.441648},{"c":21.465,"h":21.465,"l":21.35,"n":48,"o":21.38,"t":"2026-10-07T17:30:00Z","v":2418,"vw":21.38206},{"c":21.22,"h":21.52,"l":21.22,"n":148,"o":21.41,"t":"2026-10-07T17:45:00Z","v":7371,"vw":21.371427},{"c":21.28,"h":21.285,"l":21.11,"n":44,"o":21.265,"t":"2026-10-07T18:00:00Z","v":1432,"vw":21.262293},{"c":21.28,"h":21.445,"l":21.14,"n":76,"o":21.28,"t":"2026-10-07T18:15:00Z","v":2085,"vw":21.281727},{"c":21.225,"h":21.445,"l":21.13,"n":76,"o":21.28,"t":"2026-10-07T18:30:00Z","v":2765,"vw":21.252788},{"c":21.34,"h":21.355,"l":21.11,"n":150,"o":21.225,"t":"2026-10-07T18:45:00Z","v":9537,"vw":21.241899},{"c":21.26,"h":21.26,"l":21.16,"n":87,"o":21.225,"t":"2026-10-07T19:00:00Z","v":3253,"vw":21.238285},{"c":21.14,"h":21.28,"l":21.14,"n":130,"o":21.215,"t":"2026-10-07T19:15:00Z","v":6163,"vw":21.188401},{"c":21.15,"h":21.28,"l":21.04,"n":242,"o":21.135,"t":"2026-10-07T19:30:00Z","v":14266,"vw":21.14699},{"c":21.025,"h":21.255,"l":21,"n":1271,"o":21.14,"t":"2026-10-07T19:45:00Z","v":109798,"vw":21.065295},{"c":21.06,"h":21.06,"l":21.06,"n":13,"o":21.06,"t":"2026-10-07T20:00:00Z","v":22034,"vw":21.06},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-07T22:30:00Z","v":100,"vw":21},{"c":20.95,"h":20.96,"l":20.95,"n":3,"o":20.96,"t":"2026-10-08T11:15:00Z","v":502,"vw":20.952},{"c":21.0412,"h":21.0412,"l":21.0412,"n":1,"o":21.0412,"t":"2026-10-08T11:30:00Z","v":100,"vw":21.0412},{"c":20.75,"h":21.05,"l":20.72,"n":63,"o":20.94,"t":"2026-10-08T13:30:00Z","v":5571,"vw":20.9164},{"c":20.745,"h":21.065,"l":20.4822,"n":284,"o":20.79,"t":"2026-10-08T13:45:00Z","v":28285,"vw":20.629452},{"c":20.6249,"h":20.6249,"l":20.58,"n":32,"o":20.61,"t":"2026-10-08T14:00:00Z","v":1432,"vw":20.611318},{"c":20.52,"h":20.66,"l":20.375,"n":111,"o":20.58,"t":"2026-10-08T14:15:00Z","v":5875,"vw":20.500922},{"c":20.34,"h":20.49,"l":20.22,"n":312,"o":20.49,"t":"2026-10-08T14:30:00Z","v":32154,"vw":20.315015},{"c":20.3,"h":20.45,"l":20.125,"n":149,"o":20.45,"t":"2026-10-08T14:45:00Z","v":7029,"vw":20.255396},{"c":20.21,"h":20.405,"l":20.12,"n":131,"o":20.31,"t":"2026-10-08T15:00:00Z","v":13828,"vw":20.211196},{"c":20.13,"h":20.34,"l":20.13,"n":110,"o":20.21,"t":"2026-10-08T15:15:00Z","v":6290,"vw":20.216621},{"c":20.09,"h":20.19,"l":20.06,"n":78,"o":20.16,"t":"2026-10-08T15:30:00Z","v":4409,"vw":20.105501},{"c":20.15,"h":20.15,"l":20.11,"n":18,"o":20.13,"t":"2026-10-08T15:45:00Z","v":1948,"vw":20.13699},{"c":20,"h":20.105,"l":19.91,"n":114,"o":20.07,"t":"2026-10-08T16:00:00Z","v":7551,"vw":20.022312},{"c":20.07,"h":20.14,"l":19.9,"n":109,"o":20.02,"t":"2026-10-08T16:15:00Z","v":14974,"vw":20.016464},{"c":19.9,"h":20.05,"l":19.87,"n":67,"o":20.05,"t":"2026-10-08T16:30:00Z","v":5749,"vw":19.958661},{"c":20.155,"h":20.165,"l":19.9,"n":98,"o":19.905,"t":"2026-10-08T16:45:00Z","v":9740,"vw":19.992907},{"c":20.21,"h":20.33,"l":20.12,"n":57,"o":20.165,"t":"2026-10-08T17:00:00Z","v":4000,"vw":20.195758},{"c":20.12,"h":20.205,"l":20.12,"n":79,"o":20.205,"t":"2026-10-08T17:15:00Z","v":4633,"vw":20.145591},{"c":20.22,"h":20.36,"l":20.12,"n":120,"o":20.12,"t":"2026-10-08T17:30:00Z","v":7807,"vw":20.215874},{"c":20.225,"h":20.24,"l":20.185,"n":42,"o":20.21,"t":"2026-10-08T17:45:00Z","v":2027,"vw":20.215524},{"c":20.1,"h":20.24,"l":20.08,"n":117,"o":20.15,"t":"2026-10-08T18:00:00Z","v":7099,"vw":20.109159},{"c":20.2,"h":20.23,"l":20.095,"n":93,"o":20.14,"t":"2026-10-08T18:15:00Z","v":5206,"vw":20.173535},{"c":20.14,"h":20.185,"l":20.1,"n":49,"o":20.15,"t":"2026-10-08T18:30:00Z","v":1988,"vw":20.145},{"c":20.14,"h":20.2,"l":20.14,"n":85,"o":20.15,"t":"2026-10-08T18:45:00Z","v":5612,"vw":20.159347},{"c":20.305,"h":20.3625,"l":20.14,"n":229,"o":20.17,"t":"2026-10-08T19:00:00Z","v":18019,"vw":20.202068},{"c":20.39,"h":20.455,"l":20.2601,"n":185,"o":20.2601,"t":"2026-10-08T19:15:00Z","v":10298,"vw":20.331052},{"c":20.39,"h":20.49,"l":20.39,"n":210,"o":20.39,"t":"2026-10-08T19:30:00Z","v":9856,"vw":20.432828},{"c":20.43,"h":20.48,"l":20.29,"n":922,"o":20.395,"t":"2026-10-08T19:45:00Z","v":55980,"vw":20.386981},{"c":20.45,"h":20.45,"l":20.45,"n":11,"o":20.45,"t":"2026-10-08T20:00:00Z","v":43315,"vw":20.45},{"c":20.8316,"h":20.8316,"l":20.8316,"n":1,"o":20.8316,"t":"2026-10-08T22:00:00Z","v":100,"vw":20.8316},{"c":20.7863,"h":20.7863,"l":20.7863,"n":1,"o":20.7863,"t":"2026-10-08T22:30:00Z","v":2000,"vw":20.7863},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-10-09T12:45:00Z","v":182,"vw":20.45},{"c":20.66,"h":20.745,"l":20.49,"n":35,"o":20.66,"t":"2026-10-09T13:30:00Z","v":3213,"vw":20.647737},{"c":20.88,"h":20.88,"l":20.45,"n":51,"o":20.46,"t":"2026-10-09T13:45:00Z","v":2642,"vw":20.655758},{"c":20.9,"h":21.08,"l":20.72,"n":46,"o":20.965,"t":"2026-10-09T14:00:00Z","v":3863,"vw":20.988538},{"c":20.895,"h":20.91,"l":20.72,"n":23,"o":20.91,"t":"2026-10-09T14:15:00Z","v":2451,"vw":20.794591},{"c":20.855,"h":20.905,"l":20.74,"n":76,"o":20.83,"t":"2026-10-09T14:30:00Z","v":4931,"vw":20.819345},{"c":20.7975,"h":20.845,"l":20.645,"n":30,"o":20.78,"t":"2026-10-09T14:45:00Z","v":1462,"vw":20.765061},{"c":21.07,"h":21.07,"l":20.885,"n":31,"o":20.885,"t":"2026-10-09T15:00:00Z","v":2335,"vw":20.984739},{"c":20.81,"h":21.06,"l":20.58,"n":161,"o":21.06,"t":"2026-10-09T15:15:00Z","v":18949,"vw":20.732072},{"c":21.055,"h":21.08,"l":20.77,"n":46,"o":20.83,"t":"2026-10-09T15:30:00Z","v":2337,"vw":20.906602},{"c":20.9329,"h":21.05,"l":20.54,"n":23,"o":20.8101,"t":"2026-10-09T15:45:00Z","v":2079,"vw":20.816582},{"c":20.865,"h":21.06,"l":20.8,"n":23,"o":21.04,"t":"2026-10-09T16:00:00Z","v":1169,"vw":20.935},{"c":20.88,"h":21,"l":20.77,"n":26,"o":20.855,"t":"2026-10-09T16:15:00Z","v":1845,"vw":20.885833},{"c":21,"h":21.08,"l":20.88,"n":129,"o":20.965,"t":"2026-10-09T16:30:00Z","v":9128,"vw":20.984681},{"c":21.2933,"h":21.2933,"l":21,"n":56,"o":21,"t":"2026-10-09T16:45:00Z","v":4110,"vw":21.139298},{"c":21.17,"h":21.3,"l":21.135,"n":59,"o":21.18,"t":"2026-10-09T17:00:00Z","v":5843,"vw":21.196674},{"c":21.145,"h":21.145,"l":21.145,"n":4,"o":21.145,"t":"2026-10-09T17:15:00Z","v":248,"vw":21.145},{"c":21.145,"h":21.145,"l":21.145,"n":6,"o":21.145,"t":"2026-10-09T17:30:00Z","v":384,"vw":21.145},{"c":21.155,"h":21.155,"l":21.155,"n":2,"o":21.155,"t":"2026-10-09T17:45:00Z","v":104,"vw":21.155},{"c":21.155,"h":21.155,"l":21.145,"n":16,"o":21.145,"t":"2026-10-09T18:00:00Z","v":650,"vw":21.149},{"c":21.16,"h":21.225,"l":21.15,"n":52,"o":21.19,"t":"2026-10-09T18:15:00Z","v":2372,"vw":21.189351},{"c":21.28,"h":21.29,"l":21.1739,"n":36,"o":21.1739,"t":"2026-10-09T18:30:00Z","v":1785,"vw":21.247004},{"c":21.215,"h":21.3,"l":21.21,"n":86,"o":21.28,"t":"2026-10-09T18:45:00Z","v":4829,"vw":21.245112},{"c":21.185,"h":21.255,"l":21.15,"n":59,"o":21.155,"t":"2026-10-09T19:00:00Z","v":2397,"vw":21.186364},{"c":21.155,"h":21.265,"l":21.155,"n":103,"o":21.18,"t":"2026-10-09T19:15:00Z","v":3914,"vw":21.209661},{"c":21.03,"h":21.13,"l":21.03,"n":137,"o":21.1,"t":"2026-10-09T19:30:00Z","v":6259,"vw":21.081887},{"c":21.095,"h":21.2,"l":20.89,"n":735,"o":21.07,"t":"2026-10-09T19:45:00Z","v":30578,"vw":21.09072},{"c":21.11,"h":21.11,"l":21.11,"n":8,"o":21.11,"t":"2026-10-09T20:00:00Z","v":17189,"vw":21.11},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-12T10:30:00Z","v":285,"vw":21},{"c":20.975,"h":21.06,"l":20.7,"n":45,"o":21.05,"t":"2026-10-12T13:30:00Z","v":3506,"vw":21.00348},{"c":21.13,"h":21.23,"l":20.81,"n":134,"o":20.975,"t":"2026-10-12T13:45:00Z","v":11668,"vw":21.037213},{"c":20.84,"h":21.12,"l":20.84,"n":74,"o":21.105,"t":"2026-10-12T14:00:00Z","v":5321,"vw":20.972466},{"c":20.67,"h":20.97,"l":20.66,"n":27,"o":20.86,"t":"2026-10-12T14:15:00Z","v":1628,"vw":20.724962},{"c":20.6,"h":20.87,"l":20.428,"n":36,"o":20.655,"t":"2026-10-12T14:30:00Z","v":1790,"vw":20.618258},{"c":20.86,"h":20.86,"l":20.56,"n":66,"o":20.73,"t":"2026-10-12T14:45:00Z","v":4338,"vw":20.657869},{"c":20.7,"h":20.8,"l":20.685,"n":13,"o":20.75,"t":"2026-10-12T15:00:00Z","v":708,"vw":20.727},{"c":20.645,"h":20.9,"l":20.645,"n":38,"o":20.69,"t":"2026-10-12T15:15:00Z","v":1264,"vw":20.700221},{"c":20.69,"h":20.78,"l":20.635,"n":50,"o":20.75,"t":"2026-10-12T15:30:00Z","v":2404,"vw":20.723325},{"c":20.675,"h":20.76,"l":20.675,"n":44,"o":20.75,"t":"2026-10-12T15:45:00Z","v":1746,"vw":20.705852},{"c":20.675,"h":20.675,"l":20.61,"n":19,"o":20.665,"t":"2026-10-12T16:00:00Z","v":710,"vw":20.656},{"c":20.52,"h":20.63,"l":20.51,"n":56,"o":20.61,"t":"2026-10-12T16:15:00Z","v":2962,"vw":20.570493},{"c":20.41,"h":20.52,"l":20.35,"n":64,"o":20.52,"t":"2026-10-12T16:30:00Z","v":4475,"vw":20.447701},{"c":20.39,"h":20.5,"l":20.29,"n":99,"o":20.46,"t":"2026-10-12T16:45:00Z","v":5849,"vw":20.408902},{"c":20.11,"h":20.385,"l":20.07,"n":132,"o":20.385,"t":"2026-10-12T17:00:00Z","v":9404,"vw":20.245555},{"c":20.44,"h":20.48,"l":20.1,"n":107,"o":20.11,"t":"2026-10-12T17:15:00Z","v":11072,"vw":20.323283},{"c":20.31,"h":20.52,"l":20.28,"n":136,"o":20.46,"t":"2026-10-12T17:30:00Z","v":10675,"vw":20.448914},{"c":20.31,"h":20.445,"l":20.245,"n":71,"o":20.435,"t":"2026-10-12T17:45:00Z","v":3650,"vw":20.344015},{"c":20.27,"h":20.32,"l":20.235,"n":103,"o":20.255,"t":"2026-10-12T18:00:00Z","v":4773,"vw":20.287217},{"c":20.235,"h":20.3,"l":20.15,"n":58,"o":20.27,"t":"2026-10-12T18:15:00Z","v":4471,"vw":20.222597},{"c":20.14,"h":20.225,"l":20.14,"n":54,"o":20.19,"t":"2026-10-12T18:30:00Z","v":1755,"vw":20.1825},{"c":20.15,"h":20.33,"l":20.13,"n":97,"o":20.26,"t":"2026-10-12T18:45:00Z","v":4855,"vw":20.232418},{"c":20.17,"h":20.36,"l":20.1201,"n":121,"o":20.195,"t":"2026-10-12T19:00:00Z","v":5795,"vw":20.254015},{"c":20.16,"h":20.215,"l":20.14,"n":71,"o":20.17,"t":"2026-10-12T19:15:00Z","v":2467,"vw":20.184737},{"c":20.15,"h":20.21,"l":20.15,"n":105,"o":20.16,"t":"2026-10-12T19:30:00Z","v":4568,"vw":20.167242},{"c":20.02,"h":20.23,"l":20.01,"n":785,"o":20.18,"t":"2026-10-12T19:45:00Z","v":54699,"vw":20.070355},{"c":20.02,"h":20.02,"l":20.02,"n":13,"o":20.02,"t":"2026-10-12T20:00:00Z","v":57317,"vw":20.02},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-12T23:45:00Z","v":233,"vw":20},{"c":19.62,"h":20,"l":19.62,"n":11,"o":20,"t":"2026-10-13T12:00:00Z","v":2502,"vw":19.656567},{"c":19.65,"h":19.9,"l":19.22,"n":64,"o":19.88,"t":"2026-10-13T13:30:00Z","v":15788,"vw":19.738541},{"c":19.34,"h":19.77,"l":19.34,"n":56,"o":19.77,"t":"2026-10-13T13:45:00Z","v":4363,"vw":19.531872},{"c":19.55,"h":19.55,"l":19.32,"n":12,"o":19.32,"t":"2026-10-13T14:00:00Z","v":662,"vw":19.419},{"c":19.44,"h":19.44,"l":19.3,"n":19,"o":19.4,"t":"2026-10-13T14:15:00Z","v":1099,"vw":19.34642},{"c":19.37,"h":19.44,"l":19.33,"n":58,"o":19.44,"t":"2026-10-13T14:30:00Z","v":2093,"vw":19.396622},{"c":19.25,"h":19.5,"l":19.25,"n":74,"o":19.44,"t":"2026-10-13T14:45:00Z","v":3757,"vw":19.38941},{"c":19.05,"h":19.31,"l":19,"n":243,"o":19.26,"t":"2026-10-13T15:00:00Z","v":18794,"vw":19.140968},{"c":19,"h":19.145,"l":18.91,"n":212,"o":19.145,"t":"2026-10-13T15:15:00Z","v":13071,"vw":18.992354},{"c":18.75,"h":18.995,"l":18.75,"n":232,"o":18.89,"t":"2026-10-13T15:30:00Z","v":22106,"vw":18.831984},{"c":19.05,"h":19.16,"l":18.72,"n":213,"o":18.745,"t":"2026-10-13T15:45:00Z","v":29249,"vw":19.022366},{"c":18.99,"h":19.105,"l":18.855,"n":66,"o":19.05,"t":"2026-10-13T16:00:00Z","v":2823,"vw":19.018947},{"c":18.89,"h":19,"l":18.86,"n":68,"o":18.88,"t":"2026-10-13T16:15:00Z","v":2906,"vw":18.904391},{"c":19.03,"h":19.03,"l":18.88,"n":203,"o":18.95,"t":"2026-10-13T16:30:00Z","v":8070,"vw":18.978135},{"c":19.18,"h":19.24,"l":18.7901,"n":216,"o":19,"t":"2026-10-13T16:45:00Z","v":35169,"vw":18.982473},{"c":19.165,"h":19.29,"l":18.98,"n":156,"o":19.135,"t":"2026-10-13T17:00:00Z","v":10455,"vw":19.180851},{"c":19.175,"h":19.38,"l":19.165,"n":59,"o":19.165,"t":"2026-10-13T17:15:00Z","v":2267,"vw":19.195789},{"c":19.195,"h":19.28,"l":19.195,"n":35,"o":19.225,"t":"2026-10-13T17:30:00Z","v":2922,"vw":19.20062},{"c":19.19,"h":19.24,"l":19.12,"n":96,"o":19.195,"t":"2026-10-13T17:45:00Z","v":10865,"vw":19.176684},{"c":19.245,"h":19.265,"l":19.18,"n":87,"o":19.18,"t":"2026-10-13T18:00:00Z","v":4081,"vw":19.222241},{"c":19.315,"h":19.42,"l":19.18,"n":199,"o":19.245,"t":"2026-10-13T18:15:00Z","v":16807,"vw":19.316113},{"c":19.175,"h":19.41,"l":19.175,"n":115,"o":19.31,"t":"2026-10-13T18:30:00Z","v":22276,"vw":19.184105},{"c":18.79,"h":19.18,"l":18.76,"n":217,"o":19.18,"t":"2026-10-13T18:45:00Z","v":10862,"vw":18.958123},{"c":19.02,"h":19.04,"l":18.76,"n":330,"o":18.76,"t":"2026-10-13T19:00:00Z","v":24044,"vw":18.913105},{"c":19.06,"h":19.065,"l":18.94,"n":223,"o":19.02,"t":"2026-10-13T19:15:00Z","v":22840,"vw":18.999186},{"c":19.01,"h":19.1,"l":18.98,"n":289,"o":19.045,"t":"2026-10-13T19:30:00Z","v":11045,"vw":19.037172},{"c":18.9,"h":19.0815,"l":18.78,"n":1002,"o":19.01,"t":"2026-10-13T19:45:00Z","v":78931,"vw":18.887913},{"c":18.85,"h":18.85,"l":18.85,"n":10,"o":18.85,"t":"2026-10-13T20:00:00Z","v":40883,"vw":18.85},{"c":18.54,"h":18.965,"l":18.29,"n":202,"o":18.64,"t":"2026-10-14T13:30:00Z","v":17020,"vw":18.519846},{"c":18.69,"h":19.04,"l":18.55,"n":86,"o":18.55,"t":"2026-10-14T13:45:00Z","v":6333,"vw":18.769859},{"c":19.045,"h":19.19,"l":18.7,"n":102,"o":18.7,"t":"2026-10-14T14:00:00Z","v":5617,"vw":18.966686},{"c":18.82,"h":19,"l":18.63,"n":63,"o":18.89,"t":"2026-10-14T14:15:00Z","v":3732,"vw":18.910151},{"c":18.89,"h":18.98,"l":18.8,"n":96,"o":18.83,"t":"2026-10-14T14:30:00Z","v":6219,"vw":18.90986},{"c":18.74,"h":18.9863,"l":18.71,"n":106,"o":18.945,"t":"2026-10-14T14:45:00Z","v":7219,"vw":18.92035},{"c":18.78,"h":18.87,"l":18.65,"n":72,"o":18.74,"t":"2026-10-14T15:00:00Z","v":4945,"vw":18.785598},{"c":18.69,"h":18.88,"l":18.69,"n":78,"o":18.87,"t":"2026-10-14T15:15:00Z","v":3245,"vw":18.829738},{"c":18.665,"h":18.84,"l":18.58,"n":63,"o":18.68,"t":"2026-10-14T15:30:00Z","v":2623,"vw":18.699692},{"c":18.66,"h":18.77,"l":18.59,"n":105,"o":18.59,"t":"2026-10-14T15:45:00Z","v":8335,"vw":18.689474},{"c":18.735,"h":18.759,"l":18.6263,"n":50,"o":18.65,"t":"2026-10-14T16:00:00Z","v":3742,"vw":18.667516},{"c":18.75,"h":18.775,"l":18.66,"n":88,"o":18.66,"t":"2026-10-14T16:15:00Z","v":4729,"vw":18.723206},{"c":18.77,"h":18.82,"l":18.68,"n":41,"o":18.745,"t":"2026-10-14T16:30:00Z","v":2386,"vw":18.74774},{"c":18.59,"h":18.795,"l":18.59,"n":145,"o":18.795,"t":"2026-10-14T16:45:00Z","v":12281,"vw":18.702339},{"c":18.615,"h":18.76,"l":18.61,"n":51,"o":18.62,"t":"2026-10-14T17:00:00Z","v":5154,"vw":18.687392},{"c":18.66,"h":18.78,"l":18.61,"n":118,"o":18.61,"t":"2026-10-14T17:15:00Z","v":6622,"vw":18.657593},{"c":18.64,"h":18.77,"l":18.56,"n":74,"o":18.65,"t":"2026-10-14T17:30:00Z","v":3272,"vw":18.648858},{"c":18.705,"h":18.705,"l":18.59,"n":97,"o":18.61,"t":"2026-10-14T17:45:00Z","v":3709,"vw":18.635866},{"c":18.7,"h":18.71,"l":18.6,"n":204,"o":18.665,"t":"2026-10-14T18:00:00Z","v":10012,"vw":18.664002},{"c":18.64,"h":18.7,"l":18.59,"n":77,"o":18.7,"t":"2026-10-14T18:15:00Z","v":4024,"vw":18.670541},{"c":18.61,"h":18.675,"l":18.58,"n":325,"o":18.635,"t":"2026-10-14T18:30:00Z","v":27326,"vw":18.638038},{"c":18.58,"h":18.66,"l":18.53,"n":146,"o":18.66,"t":"2026-10-14T18:45:00Z","v":7948,"vw":18.61088},{"c":18.51,"h":18.6,"l":18.51,"n":136,"o":18.58,"t":"2026-10-14T19:00:00Z","v":10111,"vw":18.578868},{"c":18.75,"h":18.76,"l":18.565,"n":106,"o":18.565,"t":"2026-10-14T19:15:00Z","v":6181,"vw":18.63765},{"c":18.68,"h":18.84,"l":18.66,"n":201,"o":18.74,"t":"2026-10-14T19:30:00Z","v":10769,"vw":18.74044},{"c":18.56,"h":18.7,"l":18.52,"n":868,"o":18.68,"t":"2026-10-14T19:45:00Z","v":78966,"vw":18.620334},{"c":18.56,"h":18.56,"l":18.56,"n":7,"o":18.56,"t":"2026-10-14T20:00:00Z","v":31931,"vw":18.56},{"c":19,"h":19,"l":18.88,"n":14,"o":18.88,"t":"2026-10-14T20:30:00Z","v":1100,"vw":18.902857},{"c":19.29,"h":19.29,"l":18.55,"n":2,"o":18.55,"t":"2026-10-14T21:30:00Z","v":600,"vw":18.92},{"c":19.16,"h":19.31,"l":18.61,"n":244,"o":18.75,"t":"2026-10-15T13:30:00Z","v":30882,"vw":19.113402},{"c":18.99,"h":19.39,"l":18.78,"n":281,"o":19.37,"t":"2026-10-15T13:45:00Z","v":18379,"vw":19.089959},{"c":18.7772,"h":19.045,"l":18.7772,"n":74,"o":18.85,"t":"2026-10-15T14:00:00Z","v":3316,"vw":18.835999},{"c":18.64,"h":18.94,"l":18.64,"n":92,"o":18.64,"t":"2026-10-15T14:15:00Z","v":7097,"vw":18.885115},{"c":18.85,"h":18.96,"l":18.605,"n":129,"o":18.75,"t":"2026-10-15T14:30:00Z","v":7904,"vw":18.86689},{"c":18.635,"h":18.93,"l":18.58,"n":90,"o":18.855,"t":"2026-10-15T14:45:00Z","v":4396,"vw":18.751205},{"c":18.605,"h":18.69,"l":18.48,"n":79,"o":18.63,"t":"2026-10-15T15:00:00Z","v":4609,"vw":18.590672},{"c":18.55,"h":18.605,"l":18.5,"n":60,"o":18.605,"t":"2026-10-15T15:15:00Z","v":2849,"vw":18.572942},{"c":18.48,"h":18.62,"l":18.48,"n":63,"o":18.58,"t":"2026-10-15T15:30:00Z","v":3828,"vw":18.568087},{"c":18.69,"h":18.77,"l":18.54,"n":158,"o":18.555,"t":"2026-10-15T15:45:00Z","v":19244,"vw":18.589156},{"c":18.72,"h":18.85,"l":18.675,"n":168,"o":18.7,"t":"2026-10-15T16:00:00Z","v":34663,"vw":18.723034},{"c":18.72,"h":18.79,"l":18.7,"n":47,"o":18.72,"t":"2026-10-15T16:15:00Z","v":2870,"vw":18.749262},{"c":18.6,"h":18.71,"l":18.56,"n":45,"o":18.71,"t":"2026-10-15T16:30:00Z","v":3148,"vw":18.673989},{"c":18.69,"h":18.73,"l":18.62,"n":71,"o":18.73,"t":"2026-10-15T16:45:00Z","v":3807,"vw":18.680242},{"c":18.66,"h":18.71,"l":18.66,"n":37,"o":18.7,"t":"2026-10-15T17:00:00Z","v":1461,"vw":18.670174},{"c":18.67,"h":18.7,"l":18.62,"n":167,"o":18.66,"t":"2026-10-15T17:15:00Z","v":10650,"vw":18.678187},{"c":18.69,"h":18.73,"l":18.63,"n":61,"o":18.63,"t":"2026-10-15T17:30:00Z","v":3929,"vw":18.688602},{"c":18.81,"h":18.93,"l":18.64,"n":141,"o":18.69,"t":"2026-10-15T17:45:00Z","v":11584,"vw":18.774309},{"c":18.67,"h":18.81,"l":18.67,"n":29,"o":18.73,"t":"2026-10-15T18:00:00Z","v":2650,"vw":18.73054},{"c":18.65,"h":18.71,"l":18.61,"n":48,"o":18.71,"t":"2026-10-15T18:15:00Z","v":4044,"vw":18.669962},{"c":18.7,"h":18.74,"l":18.64,"n":57,"o":18.7,"t":"2026-10-15T18:30:00Z","v":3547,"vw":18.687293},{"c":18.66,"h":18.725,"l":18.66,"n":120,"o":18.67,"t":"2026-10-15T18:45:00Z","v":6889,"vw":18.699588},{"c":18.7,"h":18.75,"l":18.62,"n":101,"o":18.62,"t":"2026-10-15T19:00:00Z","v":10350,"vw":18.715294},{"c":18.71,"h":18.73,"l":18.61,"n":95,"o":18.69,"t":"2026-10-15T19:15:00Z","v":7286,"vw":18.687178},{"c":18.8,"h":18.84,"l":18.72,"n":130,"o":18.73,"t":"2026-10-15T19:30:00Z","v":6576,"vw":18.779179},{"c":18.79,"h":18.8899,"l":18.73,"n":461,"o":18.8899,"t":"2026-10-15T19:45:00Z","v":33158,"vw":18.798356},{"c":18.81,"h":18.81,"l":18.81,"n":9,"o":18.81,"t":"2026-10-15T20:00:00Z","v":19071,"vw":18.81},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-16T08:00:00Z","v":100,"vw":19},{"c":18.72,"h":19.3215,"l":18.51,"n":43,"o":18.92,"t":"2026-10-16T13:30:00Z","v":7788,"vw":18.77608},{"c":18.15,"h":18.68,"l":18.15,"n":143,"o":18.56,"t":"2026-10-16T13:45:00Z","v":6187,"vw":18.383972},{"c":18.565,"h":18.565,"l":18.23,"n":137,"o":18.245,"t":"2026-10-16T14:00:00Z","v":7879,"vw":18.337006},{"c":18.5,"h":18.615,"l":18.5,"n":36,"o":18.565,"t":"2026-10-16T14:15:00Z","v":954,"vw":18.543226},{"c":18.54,"h":18.715,"l":18.345,"n":80,"o":18.535,"t":"2026-10-16T14:30:00Z","v":5061,"vw":18.591613},{"c":18.615,"h":18.7924,"l":18.565,"n":41,"o":18.7924,"t":"2026-10-16T14:45:00Z","v":1493,"vw":18.67044},{"c":18.615,"h":18.7,"l":18.615,"n":22,"o":18.615,"t":"2026-10-16T15:00:00Z","v":1118,"vw":18.630868},{"c":18.38,"h":18.53,"l":18.25,"n":86,"o":18.53,"t":"2026-10-16T15:15:00Z","v":3922,"vw":18.395371},{"c":18.415,"h":18.5,"l":18.355,"n":50,"o":18.355,"t":"2026-10-16T15:30:00Z","v":3235,"vw":18.455067},{"c":18.3,"h":18.53,"l":18.3,"n":88,"o":18.435,"t":"2026-10-16T15:45:00Z","v":5195,"vw":18.394471},{"c":18.33,"h":18.42,"l":18.295,"n":69,"o":18.3,"t":"2026-10-16T16:00:00Z","v":4124,"vw":18.361528},{"c":18.35,"h":18.35,"l":18.18,"n":74,"o":18.335,"t":"2026-10-16T16:15:00Z","v":3592,"vw":18.279275},{"c":18.185,"h":18.26,"l":18.18,"n":27,"o":18.25,"t":"2026-10-16T16:30:00Z","v":1392,"vw":18.221196},{"c":18.215,"h":18.23,"l":18.175,"n":35,"o":18.18,"t":"2026-10-16T16:45:00Z","v":1915,"vw":18.200705},{"c":18.18,"h":18.275,"l":18.18,"n":51,"o":18.23,"t":"2026-10-16T17:00:00Z","v":4883,"vw":18.257256},{"c":18.135,"h":18.15,"l":18.07,"n":38,"o":18.15,"t":"2026-10-16T17:15:00Z","v":2535,"vw":18.120833},{"c":18.21,"h":18.2299,"l":18.13,"n":70,"o":18.17,"t":"2026-10-16T17:30:00Z","v":4462,"vw":18.174272},{"c":18.15,"h":18.185,"l":18.08,"n":53,"o":18.185,"t":"2026-10-16T17:45:00Z","v":4454,"vw":18.160557},{"c":18.12,"h":18.16,"l":18.07,"n":66,"o":18.11,"t":"2026-10-16T18:00:00Z","v":3457,"vw":18.133071},{"c":18.14,"h":18.14,"l":18.05,"n":62,"o":18.06,"t":"2026-10-16T18:15:00Z","v":2898,"vw":18.094548},{"c":18.165,"h":18.24,"l":18.11,"n":90,"o":18.11,"t":"2026-10-16T18:30:00Z","v":6733,"vw":18.184753},{"c":18.11,"h":18.18,"l":18.11,"n":38,"o":18.18,"t":"2026-10-16T18:45:00Z","v":1622,"vw":18.137627},{"c":18.33,"h":18.33,"l":18.12,"n":134,"o":18.14,"t":"2026-10-16T19:00:00Z","v":7578,"vw":18.176954},{"c":18.24,"h":18.28,"l":18.21,"n":110,"o":18.28,"t":"2026-10-16T19:15:00Z","v":5330,"vw":18.243016},{"c":18.145,"h":18.28,"l":18.13,"n":238,"o":18.245,"t":"2026-10-16T19:30:00Z","v":13286,"vw":18.19576},{"c":18.17,"h":18.175,"l":18.1,"n":414,"o":18.16,"t":"2026-10-16T19:45:00Z","v":21315,"vw":18.143486},{"c":18.15,"h":18.15,"l":18.15,"n":17,"o":18.15,"t":"2026-10-16T20:00:00Z","v":20023,"vw":18.15},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-19T08:30:00Z","v":151,"vw":18.25},{"c":18.56,"h":18.56,"l":18.56,"n":1,"o":18.56,"t":"2026-10-19T11:00:00Z","v":3000,"vw":18.56},{"c":18.635,"h":19.07,"l":18.15,"n":99,"o":18.23,"t":"2026-10-19T13:30:00Z","v":9827,"vw":18.58567},{"c":18.03,"h":18.641,"l":18.03,"n":130,"o":18.635,"t":"2026-10-19T13:45:00Z","v":9965,"vw":18.239611},{"c":18.065,"h":18.13,"l":18.035,"n":99,"o":18.035,"t":"2026-10-19T14:00:00Z","v":11840,"vw":18.092033},{"c":18.25,"h":18.26,"l":18.11,"n":98,"o":18.11,"t":"2026-10-19T14:15:00Z","v":11991,"vw":18.183525},{"c":18.15,"h":18.3,"l":18.15,"n":93,"o":18.19,"t":"2026-10-19T14:30:00Z","v":12859,"vw":18.19834},{"c":18.155,"h":18.21,"l":18.13,"n":50,"o":18.2,"t":"2026-10-19T14:45:00Z","v":3838,"vw":18.158589},{"c":18.15,"h":18.16,"l":18.02,"n":140,"o":18.16,"t":"2026-10-19T15:00:00Z","v":11768,"vw":18.070495},{"c":18.085,"h":18.13,"l":18.06,"n":16,"o":18.06,"t":"2026-10-19T15:15:00Z","v":726,"vw":18.083888},{"c":18.14,"h":18.14,"l":18.075,"n":77,"o":18.1075,"t":"2026-10-19T15:30:00Z","v":6472,"vw":18.117308},{"c":18.13,"h":18.13,"l":18.09,"n":35,"o":18.105,"t":"2026-10-19T15:45:00Z","v":2007,"vw":18.115826},{"c":18.15,"h":18.15,"l":18.075,"n":67,"o":18.075,"t":"2026-10-19T16:00:00Z","v":3650,"vw":18.120149},{"c":18.13,"h":18.195,"l":18.06,"n":148,"o":18.17,"t":"2026-10-19T16:15:00Z","v":10552,"vw":18.121009},{"c":18.265,"h":18.265,"l":18.13,"n":107,"o":18.13,"t":"2026-10-19T16:30:00Z","v":11867,"vw":18.174719},{"c":18.155,"h":18.255,"l":18.09,"n":58,"o":18.255,"t":"2026-10-19T16:45:00Z","v":4951,"vw":18.182933},{"c":18.17,"h":18.24,"l":18.14,"n":142,"o":18.16,"t":"2026-10-19T17:00:00Z","v":12030,"vw":18.172072},{"c":18.285,"h":18.3,"l":18.14,"n":171,"o":18.14,"t":"2026-10-19T17:15:00Z","v":12209,"vw":18.222396},{"c":18.23,"h":18.27,"l":18.14,"n":131,"o":18.27,"t":"2026-10-19T17:30:00Z","v":9224,"vw":18.1876},{"c":18.22,"h":18.23,"l":18.15,"n":61,"o":18.15,"t":"2026-10-19T17:45:00Z","v":2770,"vw":18.19988},{"c":18.195,"h":18.23,"l":18.175,"n":95,"o":18.195,"t":"2026-10-19T18:00:00Z","v":5179,"vw":18.198947},{"c":18.185,"h":18.24,"l":18.17,"n":178,"o":18.22,"t":"2026-10-19T18:15:00Z","v":13761,"vw":18.200388},{"c":18.21,"h":18.24,"l":18.2,"n":105,"o":18.21,"t":"2026-10-19T18:30:00Z","v":6046,"vw":18.219578},{"c":18.25,"h":18.27,"l":18.21,"n":113,"o":18.225,"t":"2026-10-19T18:45:00Z","v":8583,"vw":18.245067},{"c":18.26,"h":18.28,"l":18.215,"n":57,"o":18.25,"t":"2026-10-19T19:00:00Z","v":2832,"vw":18.257071},{"c":18.28,"h":18.33,"l":18.24,"n":183,"o":18.25,"t":"2026-10-19T19:15:00Z","v":11450,"vw":18.301911},{"c":18.27,"h":18.43,"l":18.27,"n":277,"o":18.295,"t":"2026-10-19T19:30:00Z","v":22180,"vw":18.358034},{"c":18.31,"h":18.32,"l":18.145,"n":896,"o":18.27,"t":"2026-10-19T19:45:00Z","v":52658,"vw":18.270412},{"c":18.28,"h":18.28,"l":18.28,"n":15,"o":18.28,"t":"2026-10-19T20:00:00Z","v":42621,"vw":18.28},{"c":18.21,"h":18.56,"l":18.11,"n":155,"o":18.3,"t":"2026-10-20T13:30:00Z","v":4864,"vw":18.281982},{"c":18.215,"h":19.14,"l":18.17,"n":45,"o":18.69,"t":"2026-10-20T13:45:00Z","v":2935,"vw":18.524773},{"c":18.425,"h":18.53,"l":18.425,"n":14,"o":18.5,"t":"2026-10-20T14:00:00Z","v":663,"vw":18.497},{"c":19.03,"h":19.285,"l":18.795,"n":196,"o":18.825,"t":"2026-10-20T14:15:00Z","v":17008,"vw":19.018113},{"c":19.15,"h":19.19,"l":18.95,"n":129,"o":19.005,"t":"2026-10-20T14:30:00Z","v":11124,"vw":19.003655},{"c":19.315,"h":19.43,"l":19.09,"n":237,"o":19.3,"t":"2026-10-20T14:45:00Z","v":21690,"vw":19.285894},{"c":19.05,"h":19.36,"l":19.05,"n":71,"o":19.21,"t":"2026-10-20T15:00:00Z","v":13431,"vw":19.287271},{"c":19.13,"h":19.29,"l":19.09,"n":57,"o":19.29,"t":"2026-10-20T15:15:00Z","v":4604,"vw":19.205803},{"c":19.16,"h":19.2,"l":19.04,"n":140,"o":19.185,"t":"2026-10-20T15:30:00Z","v":18800,"vw":19.108504},{"c":19.085,"h":19.085,"l":19.03,"n":78,"o":19.05,"t":"2026-10-20T15:45:00Z","v":4173,"vw":19.057757},{"c":18.99,"h":19.08,"l":18.91,"n":36,"o":19.08,"t":"2026-10-20T16:00:00Z","v":2186,"vw":18.99454},{"c":19.155,"h":19.2,"l":18.985,"n":142,"o":18.99,"t":"2026-10-20T16:15:00Z","v":7777,"vw":19.082754},{"c":19.1,"h":19.21,"l":19.09,"n":74,"o":19.2,"t":"2026-10-20T16:30:00Z","v":3672,"vw":19.151838},{"c":19.035,"h":19.13,"l":19.02,"n":81,"o":19.11,"t":"2026-10-20T16:45:00Z","v":6680,"vw":19.081523},{"c":19.01,"h":19.07,"l":19.01,"n":62,"o":19.03,"t":"2026-10-20T17:00:00Z","v":2431,"vw":19.037459},{"c":19.045,"h":19.13,"l":19.04,"n":50,"o":19.04,"t":"2026-10-20T17:15:00Z","v":3755,"vw":19.074929},{"c":19.12,"h":19.15,"l":19.04,"n":73,"o":19.04,"t":"2026-10-20T17:30:00Z","v":5882,"vw":19.11226},{"c":19.14,"h":19.16,"l":19.095,"n":86,"o":19.14,"t":"2026-10-20T17:45:00Z","v":6484,"vw":19.13293},{"c":19.305,"h":19.305,"l":19.14,"n":121,"o":19.145,"t":"2026-10-20T18:00:00Z","v":7144,"vw":19.193589},{"c":19.24,"h":19.3698,"l":19.19,"n":45,"o":19.305,"t":"2026-10-20T18:15:00Z","v":1674,"vw":19.268155},{"c":19.24,"h":19.26,"l":19.13,"n":74,"o":19.19,"t":"2026-10-20T18:30:00Z","v":3810,"vw":19.19815},{"c":19.325,"h":19.35,"l":19.24,"n":146,"o":19.24,"t":"2026-10-20T18:45:00Z","v":11614,"vw":19.291373},{"c":19.35,"h":19.43,"l":19.325,"n":87,"o":19.325,"t":"2026-10-20T19:00:00Z","v":4759,"vw":19.372576},{"c":19.41,"h":19.41,"l":19.24,"n":104,"o":19.36,"t":"2026-10-20T19:15:00Z","v":5244,"vw":19.323188},{"c":19.31,"h":19.425,"l":19.27,"n":354,"o":19.38,"t":"2026-10-20T19:30:00Z","v":22106,"vw":19.351109},{"c":19.2,"h":19.34,"l":19.12,"n":706,"o":19.3,"t":"2026-10-20T19:45:00Z","v":44630,"vw":19.197622},{"c":19.165,"h":19.165,"l":19.165,"n":10,"o":19.165,"t":"2026-10-20T20:00:00Z","v":24762,"vw":19.165},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-10-21T13:15:00Z","v":150,"vw":19.53},{"c":19.355,"h":19.43,"l":19.22,"n":55,"o":19.22,"t":"2026-10-21T13:30:00Z","v":6605,"vw":19.30701},{"c":19.535,"h":19.81,"l":19.48,"n":59,"o":19.48,"t":"2026-10-21T13:45:00Z","v":10071,"vw":19.650059},{"c":19.415,"h":19.47,"l":19.36,"n":43,"o":19.44,"t":"2026-10-21T14:00:00Z","v":6634,"vw":19.43002},{"c":19.51,"h":19.51,"l":19.3,"n":69,"o":19.3,"t":"2026-10-21T14:15:00Z","v":6845,"vw":19.433654},{"c":19.4,"h":19.435,"l":19.39,"n":20,"o":19.43,"t":"2026-10-21T14:30:00Z","v":1471,"vw":19.413678},{"c":19.24,"h":19.44,"l":19.23,"n":107,"o":19.395,"t":"2026-10-21T14:45:00Z","v":11472,"vw":19.314277},{"c":19.24,"h":19.315,"l":19.24,"n":74,"o":19.31,"t":"2026-10-21T15:00:00Z","v":4349,"vw":19.260418},{"c":19.16,"h":19.25,"l":19.13,"n":50,"o":19.25,"t":"2026-10-21T15:15:00Z","v":4541,"vw":19.195299},{"c":19.07,"h":19.1,"l":18.99,"n":113,"o":19.09,"t":"2026-10-21T15:30:00Z","v":7876,"vw":19.058193},{"c":19.12,"h":19.16,"l":19.09,"n":118,"o":19.09,"t":"2026-10-21T15:45:00Z","v":7554,"vw":19.111182},{"c":18.95,"h":19.09,"l":18.95,"n":52,"o":19.09,"t":"2026-10-21T16:00:00Z","v":3183,"vw":19.027579},{"c":19.06,"h":19.08,"l":18.945,"n":76,"o":18.945,"t":"2026-10-21T16:15:00Z","v":11663,"vw":18.992592},{"c":19,"h":19.0601,"l":18.98,"n":59,"o":19.06,"t":"2026-10-21T16:30:00Z","v":4633,"vw":19.036788},{"c":19.01,"h":19.08,"l":18.955,"n":124,"o":19.04,"t":"2026-10-21T16:45:00Z","v":13656,"vw":19.038089},{"c":19.16,"h":19.17,"l":18.99,"n":231,"o":19.04,"t":"2026-10-21T17:00:00Z","v":12586,"vw":19.056052},{"c":19.075,"h":19.24,"l":19.075,"n":40,"o":19.22,"t":"2026-10-21T17:15:00Z","v":5658,"vw":19.128784},{"c":19.09,"h":19.09,"l":19.03,"n":26,"o":19.03,"t":"2026-10-21T17:30:00Z","v":4838,"vw":19.043864},{"c":19,"h":19.085,"l":19,"n":29,"o":19.04,"t":"2026-10-21T17:45:00Z","v":1922,"vw":19.036923},{"c":18.99,"h":19.04,"l":18.9678,"n":51,"o":19,"t":"2026-10-21T18:00:00Z","v":2450,"vw":19.006053},{"c":18.9,"h":19,"l":18.9,"n":51,"o":19,"t":"2026-10-21T18:15:00Z","v":2831,"vw":18.980735},{"c":18.92,"h":18.93,"l":18.9,"n":64,"o":18.9,"t":"2026-10-21T18:30:00Z","v":4298,"vw":18.903971},{"c":18.94,"h":19.02,"l":18.91,"n":93,"o":18.91,"t":"2026-10-21T18:45:00Z","v":6065,"vw":18.962514},{"c":18.845,"h":18.925,"l":18.805,"n":118,"o":18.925,"t":"2026-10-21T19:00:00Z","v":6780,"vw":18.863825},{"c":18.86,"h":18.87,"l":18.82,"n":80,"o":18.835,"t":"2026-10-21T19:15:00Z","v":3325,"vw":18.837662},{"c":18.855,"h":18.97,"l":18.85,"n":348,"o":18.88,"t":"2026-10-21T19:30:00Z","v":41142,"vw":18.885693},{"c":18.86,"h":19.03,"l":18.825,"n":1831,"o":18.855,"t":"2026-10-21T19:45:00Z","v":146177,"vw":18.913884},{"c":18.91,"h":18.91,"l":18.91,"n":10,"o":18.91,"t":"2026-10-21T20:00:00Z","v":46615,"vw":18.91},{"c":18.705,"h":18.93,"l":18.545,"n":111,"o":18.83,"t":"2026-10-22T13:30:00Z","v":18095,"vw":18.63712},{"c":18.925,"h":19,"l":18.815,"n":145,"o":18.87,"t":"2026-10-22T13:45:00Z","v":21464,"vw":18.901115},{"c":18.825,"h":18.9,"l":18.75,"n":72,"o":18.9,"t":"2026-10-22T14:00:00Z","v":3748,"vw":18.821386},{"c":18.66,"h":18.86,"l":18.66,"n":67,"o":18.81,"t":"2026-10-22T14:15:00Z","v":4221,"vw":18.783955},{"c":18.855,"h":18.89,"l":18.71,"n":153,"o":18.71,"t":"2026-10-22T14:30:00Z","v":14855,"vw":18.774771},{"c":18.715,"h":18.9,"l":18.66,"n":79,"o":18.88,"t":"2026-10-22T14:45:00Z","v":3735,"vw":18.786993},{"c":18.62,"h":18.69,"l":18.575,"n":76,"o":18.66,"t":"2026-10-22T15:00:00Z","v":3337,"vw":18.647054},{"c":18.67,"h":18.785,"l":18.67,"n":39,"o":18.67,"t":"2026-10-22T15:15:00Z","v":1790,"vw":18.730839},{"c":18.605,"h":18.72,"l":18.585,"n":78,"o":18.71,"t":"2026-10-22T15:30:00Z","v":4395,"vw":18.677429},{"c":18.615,"h":18.64,"l":18.585,"n":32,"o":18.585,"t":"2026-10-22T15:45:00Z","v":3390,"vw":18.610625},{"c":18.615,"h":18.625,"l":18.57,"n":57,"o":18.605,"t":"2026-10-22T16:00:00Z","v":2129,"vw":18.60811},{"c":18.76,"h":18.76,"l":18.615,"n":101,"o":18.615,"t":"2026-10-22T16:15:00Z","v":4834,"vw":18.698225},{"c":18.615,"h":18.79,"l":18.58,"n":109,"o":18.79,"t":"2026-10-22T16:30:00Z","v":4770,"vw":18.625246},{"c":18.61,"h":18.65,"l":18.525,"n":152,"o":18.615,"t":"2026-10-22T16:45:00Z","v":9350,"vw":18.57038},{"c":18.535,"h":18.61,"l":18.48,"n":97,"o":18.61,"t":"2026-10-22T17:00:00Z","v":3313,"vw":18.518645},{"c":18.6,"h":18.6169,"l":18.55,"n":95,"o":18.5724,"t":"2026-10-22T17:15:00Z","v":7397,"vw":18.587191},{"c":18.615,"h":18.73,"l":18.59,"n":318,"o":18.59,"t":"2026-10-22T17:30:00Z","v":29071,"vw":18.640596},{"c":18.48,"h":18.61,"l":18.48,"n":73,"o":18.61,"t":"2026-10-22T17:45:00Z","v":3381,"vw":18.549766},{"c":18.495,"h":18.53,"l":18.46,"n":92,"o":18.48,"t":"2026-10-22T18:00:00Z","v":6924,"vw":18.488533},{"c":18.525,"h":18.6,"l":18.46,"n":179,"o":18.495,"t":"2026-10-22T18:15:00Z","v":5607,"vw":18.535557},{"c":18.49,"h":18.54,"l":18.49,"n":106,"o":18.525,"t":"2026-10-22T18:30:00Z","v":6297,"vw":18.517552},{"c":18.495,"h":18.535,"l":18.46,"n":106,"o":18.51,"t":"2026-10-22T18:45:00Z","v":5211,"vw":18.499872},{"c":18.46,"h":18.49,"l":18.425,"n":138,"o":18.47,"t":"2026-10-22T19:00:00Z","v":6268,"vw":18.455204},{"c":18.54,"h":18.54,"l":18.455,"n":124,"o":18.455,"t":"2026-10-22T19:15:00Z","v":4782,"vw":18.503324},{"c":18.53,"h":18.57,"l":18.46,"n":185,"o":18.53,"t":"2026-10-22T19:30:00Z","v":9883,"vw":18.531452},{"c":18.47,"h":18.64,"l":18.47,"n":1394,"o":18.53,"t":"2026-10-22T19:45:00Z","v":90641,"vw":18.527395},{"c":18.3,"h":18.5,"l":18.3,"n":19,"o":18.5,"t":"2026-10-22T20:00:00Z","v":39259,"vw":18.498804}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":2.45,"strike":36.59657890424832,"iv":3.007339580763262,"gamma":0.0239179148487173,"theta":-0.09948625709972556,"vega":0.01910540837056003,"rho":0.0031289431414217605,"breakevenPct":113.36928362977224},{"delta":0.4,"premium":2.45,"strike":27.218002449247457,"iv":2.3374105864974424,"gamma":0.03231331275226565,"theta":-0.0807012512916257,"vega":0.019906620315429228,"rho":0.0038504868675236074,"breakevenPct":62.12023196310086},{"delta":0.45,"premium":2.45,"strike":23.112347682674773,"iv":1.8995418586454864,"gamma":0.0414510955140714,"theta":-0.06707784899504537,"vega":0.0203051612240851,"rho":0.004571330982703688,"breakevenPct":39.684960014616244},{"delta":0.5,"premium":2.45,"strike":20.225526549626327,"iv":1.5288191245425091,"gamma":0.050822414934554194,"theta":-0.05498386391471157,"vega":0.020560804826087832,"rho":0.005291953743365222,"breakevenPct":23.909981145499053},{"delta":0.55,"premium":2.5479937643089343,"strike":19.020062356910657,"iv":1.3520993961161076,"gamma":0.05709920058968464,"theta":-0.04810491875643182,"vega":0.020196336526661876,"rho":0.005939007977951988,"breakevenPct":17.85823017059886},{"delta":0.6,"premium":2.6542918312257635,"strike":17.957081687742367,"iv":1.1918200981328158,"gamma":0.0631137456318632,"theta":-0.04166791263305293,"vega":0.019779317976548676,"rho":0.006579827782141574,"breakevenPct":12.630456387803985},{"delta":0.65,"premium":2.9619485294117647,"strike":17.063419117647058,"iv":1.126305330882353,"gamma":0.06288841911764706,"theta":-0.037485477941176466,"vega":0.018814154411764705,"rho":0.007064700122954372,"breakevenPct":9.428238508518154},{"delta":0.7,"premium":3.421507352941176,"strike":16.29748774509804,"iv":1.1322795955882354,"gamma":0.05795582107843138,"theta":-0.03500386029411765,"vega":0.01743547794117647,"rho":0.007431927886132048,"breakevenPct":7.754071573984779},{"delta":0.75,"premium":3.881066176470589,"strike":15.53155637254902,"iv":1.1382538602941177,"gamma":0.05302322303921568,"theta":-0.03252224264705882,"vega":0.016056801470588234,"rho":0.007799155649309724,"breakevenPct":6.0799046394514},{"delta":0.8,"premium":4.5167731155911985,"strike":14.622889148105717,"iv":1.1724912291937213,"gamma":0.04631785374622948,"theta":-0.029807627277070464,"vega":0.014322218809057674,"rho":0.008027521781310111,"breakevenPct":4.588318380857451},{"delta":0.85,"premium":5.551979375693145,"strike":13.390500743222447,"iv":1.270828579499999,"gamma":0.035591885596652696,"theta":-0.026564579162921674,"vega":0.011780450211206953,"rho":0.007940953364169846,"breakevenPct":3.510820321943119},{"delta":0.9,"premium":7.2187444829693534,"strike":11.562505629623109,"iv":1.532400972418209,"gamma":0.023068890047326603,"theta":-0.024413174712412417,"vega":0.00900566185405153,"rho":0.007352949376384422,"breakevenPct":2.6297820360243818}],"put":[{"delta":0.15,"premium":2.45,"strike":10.684524072649186,"iv":3.5952688918818154,"gamma":0.012886122001000718,"theta":-0.07259529930908987,"vega":0.01196552334147238,"rho":-0.004151918662697231,"breakevenPct":55.00260069590608},{"delta":0.2,"premium":2.45,"strike":12.85978851411297,"iv":2.7876962932238736,"gamma":0.019786796129092316,"theta":-0.06790925154751302,"vega":0.014386723280833928,"rho":-0.0048878599172983,"breakevenPct":43.11590975894551},{"delta":0.25,"premium":2.45,"strike":14.58813217575802,"iv":2.251861987830602,"gamma":0.027800822326312584,"theta":-0.062011656983213405,"vega":0.016333598410920823,"rho":-0.0056249436741712755,"breakevenPct":33.67140887563924},{"delta":0.3,"premium":2.45,"strike":15.85014820217449,"iv":1.88925737646646,"gamma":0.03702880311811359,"theta":-0.05602728277687533,"vega":0.017731840188651603,"rho":-0.006363244279851843,"breakevenPct":26.77514643620497},{"delta":0.35,"premium":2.45,"strike":16.966270667122807,"iv":1.5808487747416784,"gamma":0.046636577312416244,"theta":-0.05001575900854805,"vega":0.018958438538739047,"rho":-0.007101925584407829,"breakevenPct":20.676116573099407},{"delta":0.4,"premium":2.482074543689885,"strike":17.791586760817136,"iv":1.363472465827049,"gamma":0.0557411573034094,"theta":-0.04481523211036046,"vega":0.01959806649137036,"rho":-0.007863717020166914,"breakevenPct":16.34146329438661},{"delta":0.45,"premium":2.5435435356711893,"strike":18.350395778828993,"iv":1.2295219430975326,"gamma":0.06438458915983414,"theta":-0.040357936535876535,"vega":0.019699770314404175,"rho":-0.008646687543093234,"breakevenPct":13.623758234110362},{"delta":0.5,"premium":2.605012527652494,"strike":18.909204796840854,"iv":1.095571420368016,"gamma":0.07302802101625888,"theta":-0.035900640961392616,"vega":0.01980147413743799,"rho":-0.009429658066019553,"breakevenPct":10.906053173834113},{"delta":0.55,"premium":2.6664815196337983,"strike":19.46801381485271,"iv":0.9616208976384997,"gamma":0.08167145287268364,"theta":-0.03144334538690869,"vega":0.019903177960471807,"rho":-0.010212628588945873,"breakevenPct":8.188348113557863},{"delta":0.6,"premium":2.737055335968379,"strike":20.0197628458498,"iv":0.831692885375494,"gamma":0.08969288537549407,"theta":-0.027032411067193677,"vega":0.01991304347826087,"rho":-0.011002446031380638,"breakevenPct":5.558975355839231},{"delta":0.65,"premium":2.9882081686429514,"strike":20.43148880105402,"iv":0.7815446640316205,"gamma":0.08537799736495388,"theta":-0.023540974967061923,"vega":0.01810144927536232,"rho":-0.011928060710732933,"breakevenPct":4.681526598846638},{"delta":0.7,"premium":3.2393610013175227,"strike":20.843214756258234,"iv":0.7313964426877471,"gamma":0.0810631093544137,"theta":-0.020049538866930176,"vega":0.01628985507246377,"rho":-0.012853675390085226,"breakevenPct":3.8040778418540455},{"delta":0.75,"premium":3.490513833992095,"strike":21.25494071146245,"iv":0.6812482213438735,"gamma":0.07674822134387352,"theta":-0.01655810276679842,"vega":0.014478260869565218,"rho":-0.013779290069437521,"breakevenPct":2.926629084861452},{"delta":0.8,"premium":3.741666666666667,"strike":21.666666666666668,"iv":0.6311,"gamma":0.07243333333333334,"theta":-0.013066666666666666,"vega":0.012666666666666666,"rho":-0.014704904748789814,"breakevenPct":2.049180327868858},{"delta":0.85,"premium":3.9928194993412385,"strike":22.078392621870883,"iv":0.5809517786561265,"gamma":0.06811844532279315,"theta":-0.009575230566534917,"vega":0.010855072463768116,"rho":-0.015630519428142108,"breakevenPct":1.1717315708762657},{"delta":0.9,"premium":4.24397233201581,"strike":22.490118577075098,"iv":0.5308035573122529,"gamma":0.06380355731225297,"theta":-0.006083794466403163,"vega":0.009043478260869564,"rho":-0.016556134107494402,"breakevenPct":0.2942828138836724}]},"raw":{"call":[{"delta":0.35,"premium":2.45,"strike":36.59657890424832,"iv":3.007339580763262,"gamma":0.0239179148487173,"theta":-0.09948625709972556,"vega":0.01910540837056003,"rho":0.0031289431414217605,"breakevenPct":113.36928362977224},{"delta":0.4,"premium":2.45,"strike":27.218002449247457,"iv":2.3374105864974424,"gamma":0.03231331275226565,"theta":-0.0807012512916257,"vega":0.019906620315429228,"rho":0.0038504868675236074,"breakevenPct":62.12023196310086},{"delta":0.45,"premium":2.45,"strike":23.112347682674773,"iv":1.8995418586454864,"gamma":0.0414510955140714,"theta":-0.06707784899504537,"vega":0.0203051612240851,"rho":0.004571330982703688,"breakevenPct":39.684960014616244},{"delta":0.5,"premium":2.45,"strike":20.225526549626327,"iv":1.5288191245425091,"gamma":0.050822414934554194,"theta":-0.05498386391471157,"vega":0.020560804826087832,"rho":0.005291953743365222,"breakevenPct":23.909981145499053},{"delta":0.55,"premium":2.5479937643089343,"strike":19.020062356910657,"iv":1.3520993961161076,"gamma":0.05709920058968464,"theta":-0.04810491875643182,"vega":0.020196336526661876,"rho":0.005939007977951988,"breakevenPct":17.85823017059886},{"delta":0.6,"premium":2.6542918312257635,"strike":17.957081687742367,"iv":1.1918200981328158,"gamma":0.0631137456318632,"theta":-0.04166791263305293,"vega":0.019779317976548676,"rho":0.006579827782141574,"breakevenPct":12.630456387803985},{"delta":0.65,"premium":2.9619485294117647,"strike":17.063419117647058,"iv":1.126305330882353,"gamma":0.06288841911764706,"theta":-0.037485477941176466,"vega":0.018814154411764705,"rho":0.007064700122954372,"breakevenPct":9.428238508518154},{"delta":0.7,"premium":3.421507352941176,"strike":16.29748774509804,"iv":1.1322795955882354,"gamma":0.05795582107843138,"theta":-0.03500386029411765,"vega":0.01743547794117647,"rho":0.007431927886132048,"breakevenPct":7.754071573984779},{"delta":0.75,"premium":3.881066176470589,"strike":15.53155637254902,"iv":1.1382538602941177,"gamma":0.05302322303921568,"theta":-0.03252224264705882,"vega":0.016056801470588234,"rho":0.007799155649309724,"breakevenPct":6.0799046394514},{"delta":0.8,"premium":4.5167731155911985,"strike":14.622889148105717,"iv":1.1724912291937213,"gamma":0.04631785374622948,"theta":-0.029807627277070464,"vega":0.014322218809057674,"rho":0.008027521781310111,"breakevenPct":4.588318380857451},{"delta":0.85,"premium":5.551979375693145,"strike":13.390500743222447,"iv":1.270828579499999,"gamma":0.035591885596652696,"theta":-0.026564579162921674,"vega":0.011780450211206953,"rho":0.007940953364169846,"breakevenPct":3.510820321943119},{"delta":0.9,"premium":7.2187444829693534,"strike":11.562505629623109,"iv":1.532400972418209,"gamma":0.023068890047326603,"theta":-0.024413174712412417,"vega":0.00900566185405153,"rho":0.007352949376384422,"breakevenPct":2.6297820360243818}],"put":[{"delta":0.15,"premium":2.45,"strike":10.684524072649186,"iv":3.5952688918818154,"gamma":0.012886122001000718,"theta":-0.07259529930908987,"vega":0.01196552334147238,"rho":-0.004151918662697231,"breakevenPct":55.00260069590608},{"delta":0.2,"premium":2.45,"strike":12.85978851411297,"iv":2.7876962932238736,"gamma":0.019786796129092316,"theta":-0.06790925154751302,"vega":0.014386723280833928,"rho":-0.0048878599172983,"breakevenPct":43.11590975894551},{"delta":0.25,"premium":2.45,"strike":14.58813217575802,"iv":2.251861987830602,"gamma":0.027800822326312584,"theta":-0.062011656983213405,"vega":0.016333598410920823,"rho":-0.0056249436741712755,"breakevenPct":33.67140887563924},{"delta":0.3,"premium":2.45,"strike":15.85014820217449,"iv":1.88925737646646,"gamma":0.03702880311811359,"theta":-0.05602728277687533,"vega":0.017731840188651603,"rho":-0.006363244279851843,"breakevenPct":26.77514643620497},{"delta":0.35,"premium":2.45,"strike":16.966270667122807,"iv":1.5808487747416784,"gamma":0.046636577312416244,"theta":-0.05001575900854805,"vega":0.018958438538739047,"rho":-0.007101925584407829,"breakevenPct":20.676116573099407},{"delta":0.4,"premium":2.482074543689885,"strike":17.791586760817136,"iv":1.363472465827049,"gamma":0.0557411573034094,"theta":-0.04481523211036046,"vega":0.01959806649137036,"rho":-0.007863717020166914,"breakevenPct":16.34146329438661},{"delta":0.45,"premium":2.5435435356711893,"strike":18.350395778828993,"iv":1.2295219430975326,"gamma":0.06438458915983414,"theta":-0.040357936535876535,"vega":0.019699770314404175,"rho":-0.008646687543093234,"breakevenPct":13.623758234110362},{"delta":0.5,"premium":2.605012527652494,"strike":18.909204796840854,"iv":1.095571420368016,"gamma":0.07302802101625888,"theta":-0.035900640961392616,"vega":0.01980147413743799,"rho":-0.009429658066019553,"breakevenPct":10.906053173834113},{"delta":0.55,"premium":2.6664815196337983,"strike":19.46801381485271,"iv":0.9616208976384997,"gamma":0.08167145287268364,"theta":-0.03144334538690869,"vega":0.019903177960471807,"rho":-0.010212628588945873,"breakevenPct":8.188348113557863},{"delta":0.6,"premium":2.737055335968379,"strike":20.0197628458498,"iv":0.831692885375494,"gamma":0.08969288537549407,"theta":-0.027032411067193677,"vega":0.01991304347826087,"rho":-0.011002446031380638,"breakevenPct":5.558975355839231},{"delta":0.65,"premium":2.9882081686429514,"strike":20.43148880105402,"iv":0.7815446640316205,"gamma":0.08537799736495388,"theta":-0.023540974967061923,"vega":0.01810144927536232,"rho":-0.011928060710732933,"breakevenPct":4.681526598846638},{"delta":0.7,"premium":3.2393610013175227,"strike":20.843214756258234,"iv":0.7313964426877471,"gamma":0.0810631093544137,"theta":-0.020049538866930176,"vega":0.01628985507246377,"rho":-0.012853675390085226,"breakevenPct":3.8040778418540455},{"delta":0.75,"premium":3.490513833992095,"strike":21.25494071146245,"iv":0.6812482213438735,"gamma":0.07674822134387352,"theta":-0.01655810276679842,"vega":0.014478260869565218,"rho":-0.013779290069437521,"breakevenPct":2.926629084861452},{"delta":0.8,"premium":3.741666666666667,"strike":21.666666666666668,"iv":0.6311,"gamma":0.07243333333333334,"theta":-0.013066666666666666,"vega":0.012666666666666666,"rho":-0.014704904748789814,"breakevenPct":2.049180327868858},{"delta":0.85,"premium":3.9928194993412385,"strike":22.078392621870883,"iv":0.5809517786561265,"gamma":0.06811844532279315,"theta":-0.009575230566534917,"vega":0.010855072463768116,"rho":-0.015630519428142108,"breakevenPct":1.1717315708762657},{"delta":0.9,"premium":4.24397233201581,"strike":22.490118577075098,"iv":0.5308035573122529,"gamma":0.06380355731225297,"theta":-0.006083794466403163,"vega":0.009043478260869564,"rho":-0.016556134107494402,"breakevenPct":0.2942828138836724}]}},"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"}}