{"symbol":"JANX","url":"https://intraalpha.com/companies/JANX","capturedAt":"2026-10-22T23:24:36.814Z","state":"ready","quote":{"symbol":"JANX","last_price":17.06,"prev_close":16.93,"regular_close":17.06,"change":0.13,"change_pct":0.7679,"regular_change":0.13,"regular_change_pct":0.7679,"extended_change":0,"extended_change_pct":0,"bid":16.5,"ask":18.49,"bid_size":300,"ask_size":1000,"volume":514241,"vwap":16.888978,"open":16.88,"high":17.26,"low":16.575,"close":17.06,"trade_count":10414,"last_trade_at":"2026-10-22T20:00:08.633878361Z","last_quote_at":"2026-10-22T22:59:56.791096646Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:26.950086833-04:00","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":"JANX","fetched_at":"2026-10-22T23:24:36.335090+00:00","name":"Janux Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Janux Therapeutics, Inc., a biopharmaceutical company, develops therapies based on the patented Tumor Activated T Cell Engager (TRACTr) platform technology to treat cancer patients. The company is headquartered in La Jolla, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1035046000,"ebitda":-141654000,"pe_ratio":null,"peg_ratio":null,"book_value":15.19,"dividend_per_share":null,"dividend_yield":null,"eps":-1.64,"revenue_ttm":24000000,"gross_profit_ttm":-99984000,"profit_margin":0,"operating_margin_ttm":-3.087,"return_on_assets_ttm":-0.088,"return_on_equity_ttm":-0.107,"quarterly_earnings_growth":0,"quarterly_revenue_growth":21.78,"analyst_target_price":36.24,"analyst_number":2,"beta":2.391,"fifty_two_week_high":35.34,"fifty_two_week_low":12.12,"fifty_day_ma":17.51,"two_hundred_day_ma":15.21,"shares_outstanding":61137000,"forward_pe":null,"price_to_sales":43.13,"price_to_book":1.088,"ev_to_revenue":2.502,"ev_to_ebitda":-33.8},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:24:36.335090+00:00"},"optionObservedAt":"2026-10-22T19:49:59.189Z","bars":[{"c":17,"h":17.3,"l":17,"n":8,"o":17.3,"t":"2026-10-15T09:45:00Z","v":206,"vw":17.15},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-10-15T13:25:00Z","v":100,"vw":17.29},{"c":17.205,"h":17.33,"l":17.135,"n":66,"o":17.33,"t":"2026-10-15T13:30:00Z","v":7823,"vw":17.253258},{"c":17.13,"h":17.21,"l":17.13,"n":40,"o":17.205,"t":"2026-10-15T13:35:00Z","v":2689,"vw":17.191023},{"c":17.18,"h":17.18,"l":17.02,"n":74,"o":17.11,"t":"2026-10-15T13:40:00Z","v":3906,"vw":17.1055},{"c":17.225,"h":17.28,"l":17.17,"n":85,"o":17.17,"t":"2026-10-15T13:45:00Z","v":4042,"vw":17.238923},{"c":17.3,"h":17.37,"l":17.2575,"n":265,"o":17.27,"t":"2026-10-15T13:50:00Z","v":16734,"vw":17.300812},{"c":17.5,"h":17.5,"l":17.31,"n":105,"o":17.31,"t":"2026-10-15T13:55:00Z","v":4487,"vw":17.388467},{"c":17.52,"h":17.54,"l":17.5,"n":77,"o":17.515,"t":"2026-10-15T14:00:00Z","v":2979,"vw":17.521154},{"c":17.52,"h":17.615,"l":17.49,"n":116,"o":17.56,"t":"2026-10-15T14:05:00Z","v":6956,"vw":17.531061},{"c":17.615,"h":17.62,"l":17.52,"n":195,"o":17.54,"t":"2026-10-15T14:10:00Z","v":6923,"vw":17.570859},{"c":17.58,"h":17.6,"l":17.575,"n":61,"o":17.59,"t":"2026-10-15T14:15:00Z","v":2236,"vw":17.587692},{"c":17.43,"h":17.565,"l":17.43,"n":72,"o":17.565,"t":"2026-10-15T14:20:00Z","v":2420,"vw":17.486931},{"c":17.39,"h":17.43,"l":17.37,"n":95,"o":17.43,"t":"2026-10-15T14:25:00Z","v":3822,"vw":17.400024},{"c":17.33,"h":17.42,"l":17.32,"n":245,"o":17.41,"t":"2026-10-15T14:30:00Z","v":10933,"vw":17.379768},{"c":17.47,"h":17.47,"l":17.33,"n":110,"o":17.34,"t":"2026-10-15T14:35:00Z","v":4755,"vw":17.354},{"c":17.49,"h":17.49,"l":17.45,"n":102,"o":17.47,"t":"2026-10-15T14:40:00Z","v":2810,"vw":17.467692},{"c":17.495,"h":17.54,"l":17.49,"n":122,"o":17.51,"t":"2026-10-15T14:45:00Z","v":4282,"vw":17.513077},{"c":17.42,"h":17.49,"l":17.39,"n":125,"o":17.49,"t":"2026-10-15T14:50:00Z","v":6216,"vw":17.443196},{"c":17.35,"h":17.45,"l":17.34,"n":104,"o":17.44,"t":"2026-10-15T14:55:00Z","v":6485,"vw":17.425059},{"c":17.34,"h":17.41,"l":17.34,"n":89,"o":17.35,"t":"2026-10-15T15:00:00Z","v":3564,"vw":17.374612},{"c":17.385,"h":17.4,"l":17.325,"n":75,"o":17.325,"t":"2026-10-15T15:05:00Z","v":8598,"vw":17.360661},{"c":17.35,"h":17.38,"l":17.335,"n":69,"o":17.38,"t":"2026-10-15T15:10:00Z","v":2804,"vw":17.360625},{"c":17.345,"h":17.37,"l":17.33,"n":87,"o":17.36,"t":"2026-10-15T15:15:00Z","v":3302,"vw":17.348547},{"c":17.275,"h":17.3599,"l":17.25,"n":150,"o":17.345,"t":"2026-10-15T15:20:00Z","v":16466,"vw":17.324776},{"c":17.31,"h":17.31,"l":17.28,"n":27,"o":17.29,"t":"2026-10-15T15:25:00Z","v":1583,"vw":17.290368},{"c":17.3,"h":17.32,"l":17.3,"n":92,"o":17.32,"t":"2026-10-15T15:30:00Z","v":5842,"vw":17.310006},{"c":17.3,"h":17.3,"l":17.255,"n":97,"o":17.3,"t":"2026-10-15T15:35:00Z","v":3771,"vw":17.283355},{"c":17.295,"h":17.31,"l":17.25,"n":153,"o":17.29,"t":"2026-10-15T15:40:00Z","v":5801,"vw":17.288159},{"c":17.245,"h":17.28,"l":17.245,"n":53,"o":17.28,"t":"2026-10-15T15:45:00Z","v":2437,"vw":17.264595},{"c":17.31,"h":17.32,"l":17.26,"n":101,"o":17.26,"t":"2026-10-15T15:50:00Z","v":4212,"vw":17.293716},{"c":17.33,"h":17.33,"l":17.31,"n":92,"o":17.31,"t":"2026-10-15T15:55:00Z","v":4147,"vw":17.3195},{"c":17.36,"h":17.36,"l":17.35,"n":96,"o":17.35,"t":"2026-10-15T16:00:00Z","v":3129,"vw":17.356365},{"c":17.37,"h":17.41,"l":17.37,"n":87,"o":17.39,"t":"2026-10-15T16:05:00Z","v":3550,"vw":17.397592},{"c":17.305,"h":17.37,"l":17.305,"n":92,"o":17.37,"t":"2026-10-15T16:10:00Z","v":3190,"vw":17.331368},{"c":17.295,"h":17.31,"l":17.28,"n":106,"o":17.31,"t":"2026-10-15T16:15:00Z","v":3238,"vw":17.298333},{"c":17.3,"h":17.32,"l":17.29,"n":75,"o":17.29,"t":"2026-10-15T16:20:00Z","v":2278,"vw":17.304898},{"c":17.3,"h":17.3,"l":17.285,"n":81,"o":17.295,"t":"2026-10-15T16:25:00Z","v":2297,"vw":17.296489},{"c":17.295,"h":17.3,"l":17.28,"n":100,"o":17.3,"t":"2026-10-15T16:30:00Z","v":6138,"vw":17.286708},{"c":17.31,"h":17.33,"l":17.295,"n":78,"o":17.295,"t":"2026-10-15T16:35:00Z","v":2876,"vw":17.315},{"c":17.36,"h":17.375,"l":17.33,"n":184,"o":17.33,"t":"2026-10-15T16:40:00Z","v":5600,"vw":17.352917},{"c":17.38,"h":17.395,"l":17.37,"n":36,"o":17.37,"t":"2026-10-15T16:45:00Z","v":1756,"vw":17.381081},{"c":17.4,"h":17.4,"l":17.365,"n":62,"o":17.37,"t":"2026-10-15T16:50:00Z","v":2456,"vw":17.378167},{"c":17.385,"h":17.385,"l":17.38,"n":34,"o":17.38,"t":"2026-10-15T16:55:00Z","v":719,"vw":17.38125},{"c":17.41,"h":17.41,"l":17.36,"n":225,"o":17.4,"t":"2026-10-15T17:00:00Z","v":6651,"vw":17.386015},{"c":17.405,"h":17.405,"l":17.405,"n":30,"o":17.405,"t":"2026-10-15T17:05:00Z","v":716,"vw":17.405},{"c":17.355,"h":17.4,"l":17.35,"n":113,"o":17.4,"t":"2026-10-15T17:10:00Z","v":3852,"vw":17.365575},{"c":17.38,"h":17.38,"l":17.355,"n":47,"o":17.355,"t":"2026-10-15T17:15:00Z","v":1131,"vw":17.370833},{"c":17.395,"h":17.42,"l":17.39,"n":91,"o":17.39,"t":"2026-10-15T17:20:00Z","v":3094,"vw":17.402672},{"c":17.4,"h":17.4,"l":17.4,"n":34,"o":17.4,"t":"2026-10-15T17:25:00Z","v":664,"vw":17.4},{"c":17.4,"h":17.4,"l":17.4,"n":81,"o":17.4,"t":"2026-10-15T17:30:00Z","v":1618,"vw":17.4},{"c":17.41,"h":17.42,"l":17.39,"n":141,"o":17.41,"t":"2026-10-15T17:35:00Z","v":6560,"vw":17.407482},{"c":17.435,"h":17.44,"l":17.41,"n":89,"o":17.41,"t":"2026-10-15T17:40:00Z","v":2237,"vw":17.427667},{"c":17.4,"h":17.44,"l":17.395,"n":182,"o":17.435,"t":"2026-10-15T17:45:00Z","v":16594,"vw":17.409894},{"c":17.39,"h":17.415,"l":17.39,"n":96,"o":17.41,"t":"2026-10-15T17:50:00Z","v":3779,"vw":17.403006},{"c":17.33,"h":17.39,"l":17.33,"n":94,"o":17.39,"t":"2026-10-15T17:55:00Z","v":3702,"vw":17.369592},{"c":17.32,"h":17.35,"l":17.32,"n":74,"o":17.33,"t":"2026-10-15T18:00:00Z","v":2122,"vw":17.329271},{"c":17.3,"h":17.32,"l":17.3,"n":100,"o":17.3172,"t":"2026-10-15T18:05:00Z","v":3720,"vw":17.315827},{"c":17.285,"h":17.285,"l":17.27,"n":76,"o":17.27,"t":"2026-10-15T18:10:00Z","v":1810,"vw":17.280975},{"c":17.3,"h":17.31,"l":17.28,"n":109,"o":17.28,"t":"2026-10-15T18:15:00Z","v":4441,"vw":17.297961},{"c":17.28,"h":17.295,"l":17.27,"n":39,"o":17.295,"t":"2026-10-15T18:20:00Z","v":1427,"vw":17.283173},{"c":17.26,"h":17.28,"l":17.26,"n":44,"o":17.27,"t":"2026-10-15T18:25:00Z","v":1723,"vw":17.267819},{"c":17.28,"h":17.28,"l":17.26,"n":90,"o":17.26,"t":"2026-10-15T18:30:00Z","v":3929,"vw":17.273262},{"c":17.26,"h":17.28,"l":17.245,"n":78,"o":17.28,"t":"2026-10-15T18:35:00Z","v":2384,"vw":17.262047},{"c":17.26,"h":17.26,"l":17.2501,"n":93,"o":17.26,"t":"2026-10-15T18:40:00Z","v":2738,"vw":17.257846},{"c":17.26,"h":17.265,"l":17.25,"n":109,"o":17.2501,"t":"2026-10-15T18:45:00Z","v":4886,"vw":17.251691},{"c":17.255,"h":17.28,"l":17.255,"n":89,"o":17.27,"t":"2026-10-15T18:50:00Z","v":2709,"vw":17.263086},{"c":17.22,"h":17.255,"l":17.22,"n":139,"o":17.255,"t":"2026-10-15T18:55:00Z","v":6061,"vw":17.24644},{"c":17.22,"h":17.24,"l":17.22,"n":140,"o":17.22,"t":"2026-10-15T19:00:00Z","v":4821,"vw":17.232666},{"c":17.265,"h":17.27,"l":17.235,"n":130,"o":17.235,"t":"2026-10-15T19:05:00Z","v":3643,"vw":17.25825},{"c":17.3,"h":17.3,"l":17.27,"n":150,"o":17.27,"t":"2026-10-15T19:10:00Z","v":3796,"vw":17.292641},{"c":17.31,"h":17.32,"l":17.31,"n":102,"o":17.31,"t":"2026-10-15T19:15:00Z","v":3361,"vw":17.314276},{"c":17.255,"h":17.3,"l":17.25,"n":171,"o":17.3,"t":"2026-10-15T19:20:00Z","v":6118,"vw":17.264143},{"c":17.28,"h":17.29,"l":17.255,"n":176,"o":17.255,"t":"2026-10-15T19:25:00Z","v":5337,"vw":17.273266},{"c":17.365,"h":17.365,"l":17.26,"n":211,"o":17.27,"t":"2026-10-15T19:30:00Z","v":10485,"vw":17.311955},{"c":17.35,"h":17.36,"l":17.34,"n":157,"o":17.36,"t":"2026-10-15T19:35:00Z","v":4989,"vw":17.349152},{"c":17.37,"h":17.37,"l":17.35,"n":151,"o":17.35,"t":"2026-10-15T19:40:00Z","v":5681,"vw":17.363347},{"c":17.39,"h":17.41,"l":17.36,"n":276,"o":17.37,"t":"2026-10-15T19:45:00Z","v":10902,"vw":17.390201},{"c":17.33,"h":17.38,"l":17.32,"n":441,"o":17.38,"t":"2026-10-15T19:50:00Z","v":22951,"vw":17.346724},{"c":17.29,"h":17.335,"l":17.28,"n":1140,"o":17.33,"t":"2026-10-15T19:55:00Z","v":52946,"vw":17.314892},{"c":17.32,"h":17.32,"l":17.32,"n":16,"o":17.32,"t":"2026-10-15T20:00:00Z","v":110970,"vw":17.32},{"c":17.55,"h":17.55,"l":17.55,"n":2,"o":17.55,"t":"2026-10-16T10:05:00Z","v":101,"vw":17.55},{"c":17.07,"h":17.27,"l":17.07,"n":91,"o":17.27,"t":"2026-10-16T13:30:00Z","v":12364,"vw":17.227378},{"c":17.18,"h":17.18,"l":17.02,"n":211,"o":17.07,"t":"2026-10-16T13:35:00Z","v":32990,"vw":17.095928},{"c":17.08,"h":17.14,"l":17.08,"n":48,"o":17.14,"t":"2026-10-16T13:40:00Z","v":3585,"vw":17.086369},{"c":16.9,"h":17.03,"l":16.9,"n":132,"o":17.02,"t":"2026-10-16T13:45:00Z","v":13576,"vw":16.98562},{"c":16.9025,"h":16.9025,"l":16.83,"n":84,"o":16.89,"t":"2026-10-16T13:50:00Z","v":13476,"vw":16.871212},{"c":16.865,"h":16.915,"l":16.83,"n":81,"o":16.915,"t":"2026-10-16T13:55:00Z","v":3783,"vw":16.879062},{"c":16.935,"h":16.94,"l":16.865,"n":67,"o":16.865,"t":"2026-10-16T14:00:00Z","v":2912,"vw":16.897872},{"c":16.872,"h":16.96,"l":16.872,"n":91,"o":16.9001,"t":"2026-10-16T14:05:00Z","v":4138,"vw":16.917176},{"c":16.94,"h":16.94,"l":16.87,"n":66,"o":16.9025,"t":"2026-10-16T14:10:00Z","v":1872,"vw":16.901389},{"c":16.87,"h":16.945,"l":16.87,"n":84,"o":16.945,"t":"2026-10-16T14:15:00Z","v":2360,"vw":16.898676},{"c":16.9,"h":16.9,"l":16.88,"n":14,"o":16.88,"t":"2026-10-16T14:20:00Z","v":281,"vw":16.89},{"c":16.9299,"h":16.95,"l":16.91,"n":82,"o":16.91,"t":"2026-10-16T14:25:00Z","v":3224,"vw":16.92035},{"c":16.865,"h":16.94,"l":16.86,"n":161,"o":16.905,"t":"2026-10-16T14:30:00Z","v":8959,"vw":16.904152},{"c":16.87,"h":16.89,"l":16.87,"n":41,"o":16.89,"t":"2026-10-16T14:35:00Z","v":1447,"vw":16.880625},{"c":16.91,"h":16.91,"l":16.855,"n":69,"o":16.89,"t":"2026-10-16T14:40:00Z","v":3006,"vw":16.87636},{"c":16.84,"h":16.9,"l":16.84,"n":59,"o":16.9,"t":"2026-10-16T14:45:00Z","v":2630,"vw":16.891568},{"c":16.895,"h":16.9,"l":16.84,"n":64,"o":16.84,"t":"2026-10-16T14:55:00Z","v":2486,"vw":16.879508},{"c":16.865,"h":16.89,"l":16.865,"n":39,"o":16.89,"t":"2026-10-16T15:00:00Z","v":1267,"vw":16.875},{"c":16.83,"h":16.84,"l":16.8,"n":91,"o":16.84,"t":"2026-10-16T15:05:00Z","v":3398,"vw":16.8056},{"c":16.825,"h":16.825,"l":16.825,"n":9,"o":16.825,"t":"2026-10-16T15:10:00Z","v":175,"vw":16.825},{"c":16.73,"h":16.82,"l":16.73,"n":104,"o":16.82,"t":"2026-10-16T15:15:00Z","v":4408,"vw":16.774168},{"c":16.69,"h":16.745,"l":16.68,"n":138,"o":16.73,"t":"2026-10-16T15:20:00Z","v":10614,"vw":16.719048},{"c":16.71,"h":16.71,"l":16.68,"n":57,"o":16.68,"t":"2026-10-16T15:25:00Z","v":3079,"vw":16.686136},{"c":16.79,"h":16.81,"l":16.6901,"n":111,"o":16.6901,"t":"2026-10-16T15:30:00Z","v":5769,"vw":16.76789},{"c":16.755,"h":16.795,"l":16.73,"n":69,"o":16.795,"t":"2026-10-16T15:35:00Z","v":2277,"vw":16.75875},{"c":16.765,"h":16.765,"l":16.735,"n":13,"o":16.735,"t":"2026-10-16T15:40:00Z","v":609,"vw":16.750915},{"c":16.79,"h":16.79,"l":16.77,"n":20,"o":16.77,"t":"2026-10-16T15:45:00Z","v":763,"vw":16.7775},{"c":16.73,"h":16.78,"l":16.73,"n":65,"o":16.78,"t":"2026-10-16T15:50:00Z","v":2621,"vw":16.754605},{"c":16.72,"h":16.735,"l":16.72,"n":117,"o":16.73,"t":"2026-10-16T16:00:00Z","v":3764,"vw":16.724985},{"c":16.67,"h":16.72,"l":16.67,"n":56,"o":16.71,"t":"2026-10-16T16:05:00Z","v":2931,"vw":16.69806},{"c":16.66,"h":16.67,"l":16.65,"n":38,"o":16.67,"t":"2026-10-16T16:10:00Z","v":2896,"vw":16.657556},{"c":16.665,"h":16.67,"l":16.665,"n":29,"o":16.67,"t":"2026-10-16T16:15:00Z","v":716,"vw":16.666667},{"c":16.655,"h":16.665,"l":16.65,"n":63,"o":16.665,"t":"2026-10-16T16:20:00Z","v":2415,"vw":16.652729},{"c":16.63,"h":16.66,"l":16.63,"n":65,"o":16.65,"t":"2026-10-16T16:25:00Z","v":2547,"vw":16.648725},{"c":16.65,"h":16.65,"l":16.63,"n":63,"o":16.63,"t":"2026-10-16T16:30:00Z","v":2615,"vw":16.642058},{"c":16.65,"h":16.65,"l":16.62,"n":149,"o":16.65,"t":"2026-10-16T16:35:00Z","v":11503,"vw":16.630791},{"c":16.65,"h":16.65,"l":16.62,"n":60,"o":16.645,"t":"2026-10-16T16:40:00Z","v":1487,"vw":16.641111},{"c":16.66,"h":16.68,"l":16.635,"n":116,"o":16.635,"t":"2026-10-16T16:45:00Z","v":3901,"vw":16.659449},{"c":16.66,"h":16.66,"l":16.64,"n":78,"o":16.655,"t":"2026-10-16T16:50:00Z","v":2623,"vw":16.650898},{"c":16.67,"h":16.69,"l":16.67,"n":42,"o":16.67,"t":"2026-10-16T16:55:00Z","v":839,"vw":16.68},{"c":16.69,"h":16.7199,"l":16.68,"n":100,"o":16.69,"t":"2026-10-16T17:00:00Z","v":4808,"vw":16.688923},{"c":16.66,"h":16.68,"l":16.66,"n":59,"o":16.67,"t":"2026-10-16T17:05:00Z","v":1978,"vw":16.671234},{"c":16.63,"h":16.67,"l":16.63,"n":73,"o":16.67,"t":"2026-10-16T17:10:00Z","v":3053,"vw":16.6345},{"c":16.63,"h":16.655,"l":16.61,"n":149,"o":16.64,"t":"2026-10-16T17:15:00Z","v":6271,"vw":16.634273},{"c":16.68,"h":16.68,"l":16.63,"n":65,"o":16.63,"t":"2026-10-16T17:20:00Z","v":2519,"vw":16.657019},{"c":16.67,"h":16.68,"l":16.66,"n":64,"o":16.66,"t":"2026-10-16T17:25:00Z","v":2575,"vw":16.675425},{"c":16.76,"h":16.76,"l":16.67,"n":146,"o":16.67,"t":"2026-10-16T17:30:00Z","v":7683,"vw":16.716896},{"c":16.72,"h":16.74,"l":16.72,"n":57,"o":16.74,"t":"2026-10-16T17:35:00Z","v":2604,"vw":16.726718},{"c":16.7,"h":16.7,"l":16.6801,"n":68,"o":16.6801,"t":"2026-10-16T17:40:00Z","v":1122,"vw":16.695025},{"c":16.71,"h":16.73,"l":16.7,"n":79,"o":16.7,"t":"2026-10-16T17:45:00Z","v":2846,"vw":16.710622},{"c":16.695,"h":16.715,"l":16.68,"n":103,"o":16.68,"t":"2026-10-16T17:50:00Z","v":4897,"vw":16.687811},{"c":16.72,"h":16.74,"l":16.72,"n":87,"o":16.72,"t":"2026-10-16T17:55:00Z","v":6588,"vw":16.734555},{"c":16.72,"h":16.78,"l":16.72,"n":208,"o":16.76,"t":"2026-10-16T18:00:00Z","v":7967,"vw":16.757954},{"c":16.655,"h":16.715,"l":16.655,"n":170,"o":16.71,"t":"2026-10-16T18:05:00Z","v":6342,"vw":16.676511},{"c":16.72,"h":16.72,"l":16.65,"n":111,"o":16.65,"t":"2026-10-16T18:10:00Z","v":8184,"vw":16.664902},{"c":16.68,"h":16.72,"l":16.68,"n":83,"o":16.72,"t":"2026-10-16T18:15:00Z","v":4517,"vw":16.694241},{"c":16.69,"h":16.705,"l":16.68,"n":54,"o":16.7,"t":"2026-10-16T18:20:00Z","v":1162,"vw":16.694},{"c":16.7,"h":16.71,"l":16.7,"n":61,"o":16.71,"t":"2026-10-16T18:25:00Z","v":2507,"vw":16.705544},{"c":16.75,"h":16.76,"l":16.705,"n":104,"o":16.705,"t":"2026-10-16T18:30:00Z","v":4411,"vw":16.728441},{"c":16.74,"h":16.75,"l":16.7201,"n":115,"o":16.75,"t":"2026-10-16T18:35:00Z","v":4113,"vw":16.739251},{"c":16.75,"h":16.75,"l":16.73,"n":153,"o":16.735,"t":"2026-10-16T18:40:00Z","v":3925,"vw":16.74332},{"c":16.74,"h":16.76,"l":16.74,"n":82,"o":16.75,"t":"2026-10-16T18:45:00Z","v":2841,"vw":16.7475},{"c":16.73,"h":16.75,"l":16.72,"n":120,"o":16.74,"t":"2026-10-16T18:50:00Z","v":4369,"vw":16.731315},{"c":16.73,"h":16.73,"l":16.73,"n":28,"o":16.73,"t":"2026-10-16T18:55:00Z","v":776,"vw":16.73},{"c":16.68,"h":16.73,"l":16.68,"n":97,"o":16.73,"t":"2026-10-16T19:00:00Z","v":3021,"vw":16.704286},{"c":16.685,"h":16.71,"l":16.685,"n":74,"o":16.7,"t":"2026-10-16T19:05:00Z","v":2513,"vw":16.702405},{"c":16.75,"h":16.78,"l":16.71,"n":191,"o":16.71,"t":"2026-10-16T19:10:00Z","v":7600,"vw":16.738137},{"c":16.7,"h":16.755,"l":16.7,"n":98,"o":16.755,"t":"2026-10-16T19:15:00Z","v":2675,"vw":16.731786},{"c":16.75,"h":16.75,"l":16.72,"n":151,"o":16.72,"t":"2026-10-16T19:20:00Z","v":4504,"vw":16.736648},{"c":16.73,"h":16.74,"l":16.72,"n":141,"o":16.74,"t":"2026-10-16T19:25:00Z","v":4682,"vw":16.735667},{"c":16.67,"h":16.72,"l":16.67,"n":144,"o":16.72,"t":"2026-10-16T19:30:00Z","v":3095,"vw":16.693529},{"c":16.65,"h":16.66,"l":16.645,"n":160,"o":16.66,"t":"2026-10-16T19:35:00Z","v":6846,"vw":16.648817},{"c":16.5,"h":16.65,"l":16.5,"n":865,"o":16.65,"t":"2026-10-16T19:40:00Z","v":134999,"vw":16.585205},{"c":16.48,"h":16.52,"l":16.47,"n":188,"o":16.49,"t":"2026-10-16T19:45:00Z","v":10375,"vw":16.491675},{"c":16.47,"h":16.51,"l":16.43,"n":498,"o":16.48,"t":"2026-10-16T19:50:00Z","v":25429,"vw":16.477615},{"c":16.51,"h":16.535,"l":16.46,"n":1094,"o":16.48,"t":"2026-10-16T19:55:00Z","v":87259,"vw":16.505473},{"c":16.51,"h":16.51,"l":16.51,"n":22,"o":16.51,"t":"2026-10-16T20:00:00Z","v":171637,"vw":16.51},{"c":16.66,"h":16.76,"l":16.5661,"n":47,"o":16.61,"t":"2026-10-19T13:30:00Z","v":6239,"vw":16.655017},{"c":16.75,"h":16.84,"l":16.66,"n":84,"o":16.66,"t":"2026-10-19T13:35:00Z","v":18461,"vw":16.748009},{"c":16.58,"h":16.79,"l":16.56,"n":59,"o":16.735,"t":"2026-10-19T13:40:00Z","v":3385,"vw":16.630347},{"c":16.57,"h":16.605,"l":16.55,"n":49,"o":16.59,"t":"2026-10-19T13:45:00Z","v":4380,"vw":16.577577},{"c":16.505,"h":16.56,"l":16.46,"n":95,"o":16.51,"t":"2026-10-19T13:50:00Z","v":3653,"vw":16.501484},{"c":16.54,"h":16.585,"l":16.5,"n":86,"o":16.51,"t":"2026-10-19T13:55:00Z","v":3830,"vw":16.54884},{"c":16.625,"h":16.625,"l":16.53,"n":133,"o":16.555,"t":"2026-10-19T14:00:00Z","v":9909,"vw":16.561332},{"c":16.655,"h":16.655,"l":16.53,"n":148,"o":16.53,"t":"2026-10-19T14:05:00Z","v":7747,"vw":16.587521},{"c":16.6001,"h":16.655,"l":16.58,"n":86,"o":16.655,"t":"2026-10-19T14:10:00Z","v":2821,"vw":16.612157},{"c":16.65,"h":16.69,"l":16.62,"n":87,"o":16.62,"t":"2026-10-19T14:15:00Z","v":1982,"vw":16.670556},{"c":16.68,"h":16.68,"l":16.655,"n":55,"o":16.68,"t":"2026-10-19T14:20:00Z","v":1289,"vw":16.674167},{"c":16.695,"h":16.695,"l":16.61,"n":100,"o":16.65,"t":"2026-10-19T14:25:00Z","v":3960,"vw":16.649085},{"c":16.68,"h":16.68,"l":16.605,"n":332,"o":16.65,"t":"2026-10-19T14:30:00Z","v":15017,"vw":16.64502},{"c":16.7,"h":16.725,"l":16.695,"n":67,"o":16.695,"t":"2026-10-19T14:35:00Z","v":3304,"vw":16.702505},{"c":16.615,"h":16.67,"l":16.59,"n":99,"o":16.67,"t":"2026-10-19T14:40:00Z","v":3915,"vw":16.634168},{"c":16.62,"h":16.66,"l":16.61,"n":93,"o":16.615,"t":"2026-10-19T14:45:00Z","v":2505,"vw":16.631046},{"c":16.65,"h":16.65,"l":16.6,"n":65,"o":16.6,"t":"2026-10-19T14:50:00Z","v":1674,"vw":16.630018},{"c":16.57,"h":16.65,"l":16.57,"n":106,"o":16.62,"t":"2026-10-19T14:55:00Z","v":3130,"vw":16.62},{"c":16.54,"h":16.54,"l":16.54,"n":20,"o":16.54,"t":"2026-10-19T15:00:00Z","v":306,"vw":16.54},{"c":16.55,"h":16.56,"l":16.53,"n":73,"o":16.535,"t":"2026-10-19T15:05:00Z","v":2429,"vw":16.542358},{"c":16.63,"h":16.63,"l":16.565,"n":104,"o":16.59,"t":"2026-10-19T15:10:00Z","v":23222,"vw":16.57516},{"c":16.65,"h":16.65,"l":16.63,"n":69,"o":16.63,"t":"2026-10-19T15:15:00Z","v":1816,"vw":16.637784},{"c":16.65,"h":16.65,"l":16.615,"n":74,"o":16.64,"t":"2026-10-19T15:20:00Z","v":2781,"vw":16.6278},{"c":16.6,"h":16.625,"l":16.6,"n":33,"o":16.625,"t":"2026-10-19T15:25:00Z","v":401,"vw":16.6125},{"c":16.64,"h":16.65,"l":16.64,"n":21,"o":16.65,"t":"2026-10-19T15:30:00Z","v":567,"vw":16.643333},{"c":16.675,"h":16.68,"l":16.6,"n":75,"o":16.62,"t":"2026-10-19T15:35:00Z","v":1909,"vw":16.636818},{"c":16.68,"h":16.68,"l":16.665,"n":39,"o":16.665,"t":"2026-10-19T15:40:00Z","v":1171,"vw":16.667885},{"c":16.66,"h":16.66,"l":16.605,"n":126,"o":16.655,"t":"2026-10-19T15:45:00Z","v":10397,"vw":16.641283},{"c":16.68,"h":16.68,"l":16.655,"n":21,"o":16.655,"t":"2026-10-19T15:50:00Z","v":595,"vw":16.67125},{"c":16.66,"h":16.66,"l":16.64,"n":82,"o":16.64,"t":"2026-10-19T15:55:00Z","v":1983,"vw":16.646667},{"c":16.64,"h":16.65,"l":16.62,"n":31,"o":16.62,"t":"2026-10-19T16:00:00Z","v":677,"vw":16.633797},{"c":16.63,"h":16.63,"l":16.61,"n":24,"o":16.61,"t":"2026-10-19T16:05:00Z","v":499,"vw":16.618333},{"c":16.69,"h":16.69,"l":16.64,"n":102,"o":16.64,"t":"2026-10-19T16:10:00Z","v":4567,"vw":16.656895},{"c":16.7,"h":16.73,"l":16.7,"n":54,"o":16.72,"t":"2026-10-19T16:15:00Z","v":2572,"vw":16.708284},{"c":16.705,"h":16.705,"l":16.68,"n":37,"o":16.705,"t":"2026-10-19T16:20:00Z","v":943,"vw":16.699167},{"c":16.79,"h":16.79,"l":16.73,"n":100,"o":16.73,"t":"2026-10-19T16:25:00Z","v":3514,"vw":16.757608},{"c":16.8,"h":16.8,"l":16.775,"n":9,"o":16.775,"t":"2026-10-19T16:30:00Z","v":315,"vw":16.7875},{"c":16.84,"h":16.84,"l":16.785,"n":74,"o":16.785,"t":"2026-10-19T16:35:00Z","v":1693,"vw":16.8175},{"c":16.83,"h":16.87,"l":16.815,"n":115,"o":16.84,"t":"2026-10-19T16:40:00Z","v":5982,"vw":16.851684},{"c":16.76,"h":16.77,"l":16.75,"n":63,"o":16.77,"t":"2026-10-19T16:50:00Z","v":5533,"vw":16.7558},{"c":16.76,"h":16.76,"l":16.76,"n":19,"o":16.76,"t":"2026-10-19T16:55:00Z","v":236,"vw":16.76},{"c":16.755,"h":16.77,"l":16.755,"n":35,"o":16.77,"t":"2026-10-19T17:00:00Z","v":984,"vw":16.7625},{"c":16.76,"h":16.78,"l":16.76,"n":67,"o":16.76,"t":"2026-10-19T17:05:00Z","v":2861,"vw":16.767708},{"c":16.755,"h":16.755,"l":16.755,"n":36,"o":16.755,"t":"2026-10-19T17:10:00Z","v":723,"vw":16.755},{"c":16.785,"h":16.785,"l":16.74,"n":124,"o":16.755,"t":"2026-10-19T17:15:00Z","v":3046,"vw":16.761333},{"c":16.77,"h":16.77,"l":16.76,"n":52,"o":16.76,"t":"2026-10-19T17:20:00Z","v":1409,"vw":16.765},{"c":16.8,"h":16.8,"l":16.8,"n":21,"o":16.8,"t":"2026-10-19T17:25:00Z","v":260,"vw":16.8},{"c":16.805,"h":16.82,"l":16.8,"n":62,"o":16.805,"t":"2026-10-19T17:30:00Z","v":2929,"vw":16.806322},{"c":16.77,"h":16.77,"l":16.77,"n":18,"o":16.77,"t":"2026-10-19T17:35:00Z","v":350,"vw":16.77},{"c":16.745,"h":16.75,"l":16.72,"n":73,"o":16.74,"t":"2026-10-19T17:40:00Z","v":1917,"vw":16.734523},{"c":16.69,"h":16.71,"l":16.69,"n":12,"o":16.7,"t":"2026-10-19T17:45:00Z","v":530,"vw":16.6975},{"c":16.68,"h":16.69,"l":16.68,"n":23,"o":16.69,"t":"2026-10-19T17:50:00Z","v":707,"vw":16.686904},{"c":16.72,"h":16.72,"l":16.7,"n":35,"o":16.7,"t":"2026-10-19T17:55:00Z","v":791,"vw":16.706667},{"c":16.73,"h":16.73,"l":16.7,"n":112,"o":16.73,"t":"2026-10-19T18:00:00Z","v":3346,"vw":16.715613},{"c":16.745,"h":16.745,"l":16.735,"n":28,"o":16.735,"t":"2026-10-19T18:05:00Z","v":1139,"vw":16.739444},{"c":16.74,"h":16.76,"l":16.74,"n":38,"o":16.76,"t":"2026-10-19T18:10:00Z","v":1950,"vw":16.746667},{"c":16.75,"h":16.755,"l":16.73,"n":55,"o":16.73,"t":"2026-10-19T18:15:00Z","v":1843,"vw":16.744533},{"c":16.74,"h":16.765,"l":16.74,"n":51,"o":16.765,"t":"2026-10-19T18:20:00Z","v":1339,"vw":16.7465},{"c":16.72,"h":16.76,"l":16.715,"n":49,"o":16.76,"t":"2026-10-19T18:25:00Z","v":1603,"vw":16.733379},{"c":16.635,"h":16.76,"l":16.63,"n":160,"o":16.71,"t":"2026-10-19T18:30:00Z","v":13802,"vw":16.699948},{"c":16.63,"h":16.66,"l":16.6,"n":146,"o":16.61,"t":"2026-10-19T18:35:00Z","v":8337,"vw":16.647189},{"c":16.68,"h":16.7,"l":16.65,"n":174,"o":16.65,"t":"2026-10-19T18:40:00Z","v":31446,"vw":16.672483},{"c":16.66,"h":16.705,"l":16.66,"n":155,"o":16.68,"t":"2026-10-19T18:45:00Z","v":17371,"vw":16.681501},{"c":16.66,"h":16.7099,"l":16.65,"n":93,"o":16.665,"t":"2026-10-19T18:50:00Z","v":8406,"vw":16.671709},{"c":16.69,"h":16.69,"l":16.65,"n":81,"o":16.67,"t":"2026-10-19T18:55:00Z","v":5965,"vw":16.663092},{"c":16.695,"h":16.7102,"l":16.68,"n":199,"o":16.695,"t":"2026-10-19T19:00:00Z","v":14600,"vw":16.698806},{"c":16.71,"h":16.72,"l":16.7,"n":130,"o":16.7,"t":"2026-10-19T19:05:00Z","v":5548,"vw":16.704168},{"c":16.75,"h":16.75,"l":16.71,"n":67,"o":16.71,"t":"2026-10-19T19:10:00Z","v":2881,"vw":16.724764},{"c":16.69,"h":16.74,"l":16.66,"n":707,"o":16.74,"t":"2026-10-19T19:15:00Z","v":96780,"vw":16.699155},{"c":16.62,"h":16.71,"l":16.62,"n":352,"o":16.69,"t":"2026-10-19T19:20:00Z","v":31243,"vw":16.671014},{"c":16.59,"h":16.61,"l":16.575,"n":417,"o":16.61,"t":"2026-10-19T19:25:00Z","v":73809,"vw":16.589716},{"c":16.57,"h":16.59,"l":16.57,"n":335,"o":16.59,"t":"2026-10-19T19:30:00Z","v":34053,"vw":16.58893},{"c":16.58,"h":16.585,"l":16.57,"n":145,"o":16.57,"t":"2026-10-19T19:35:00Z","v":4910,"vw":16.578638},{"c":16.58,"h":16.59,"l":16.57,"n":242,"o":16.58,"t":"2026-10-19T19:40:00Z","v":15910,"vw":16.583912},{"c":16.66,"h":16.68,"l":16.54,"n":481,"o":16.585,"t":"2026-10-19T19:45:00Z","v":75300,"vw":16.613691},{"c":16.77,"h":16.785,"l":16.63,"n":408,"o":16.64,"t":"2026-10-19T19:50:00Z","v":29784,"vw":16.701347},{"c":16.76,"h":16.77,"l":16.685,"n":1462,"o":16.76,"t":"2026-10-19T19:55:00Z","v":89493,"vw":16.728822},{"c":16.74,"h":16.74,"l":16.74,"n":18,"o":16.74,"t":"2026-10-19T20:00:00Z","v":142073,"vw":16.74},{"c":16.715,"h":16.805,"l":16.715,"n":24,"o":16.8,"t":"2026-10-20T13:30:00Z","v":4698,"vw":16.797546},{"c":16.8275,"h":16.8275,"l":16.8275,"n":2,"o":16.8275,"t":"2026-10-20T13:35:00Z","v":106,"vw":16.8275},{"c":16.845,"h":16.97,"l":16.845,"n":57,"o":16.97,"t":"2026-10-20T13:40:00Z","v":1939,"vw":16.909445},{"c":17.03,"h":17.03,"l":17.01,"n":27,"o":17.01,"t":"2026-10-20T13:45:00Z","v":903,"vw":17.02686},{"c":17.05,"h":17.05,"l":17.05,"n":7,"o":17.05,"t":"2026-10-20T13:50:00Z","v":191,"vw":17.05},{"c":17.19,"h":17.2,"l":17.12,"n":58,"o":17.12,"t":"2026-10-20T13:55:00Z","v":1383,"vw":17.16901},{"c":16.96,"h":17.15,"l":16.96,"n":125,"o":17.15,"t":"2026-10-20T14:00:00Z","v":5997,"vw":17.062009},{"c":17,"h":17.05,"l":17,"n":50,"o":17.01,"t":"2026-10-20T14:05:00Z","v":3996,"vw":17.011984},{"c":17,"h":17.01,"l":16.98,"n":100,"o":17,"t":"2026-10-20T14:10:00Z","v":3267,"vw":16.994537},{"c":16.99,"h":17.11,"l":16.99,"n":240,"o":17.01,"t":"2026-10-20T14:15:00Z","v":45751,"vw":17.060491},{"c":16.98,"h":16.98,"l":16.94,"n":58,"o":16.97,"t":"2026-10-20T14:20:00Z","v":2118,"vw":16.958571},{"c":16.97,"h":17.025,"l":16.97,"n":58,"o":16.97,"t":"2026-10-20T14:25:00Z","v":2081,"vw":17.004481},{"c":16.96,"h":16.96,"l":16.95,"n":13,"o":16.95,"t":"2026-10-20T14:30:00Z","v":588,"vw":16.954},{"c":16.99,"h":17.08,"l":16.99,"n":192,"o":17,"t":"2026-10-20T14:35:00Z","v":14859,"vw":17.03842},{"c":17.035,"h":17.04,"l":17,"n":45,"o":17,"t":"2026-10-20T14:40:00Z","v":2657,"vw":17.013889},{"c":17.07,"h":17.08,"l":17.04,"n":52,"o":17.05,"t":"2026-10-20T14:45:00Z","v":2189,"vw":17.057259},{"c":17.02,"h":17.05,"l":17,"n":97,"o":17.04,"t":"2026-10-20T14:50:00Z","v":7417,"vw":17.026082},{"c":17.07,"h":17.07,"l":17.01,"n":78,"o":17.03,"t":"2026-10-20T14:55:00Z","v":3671,"vw":17.038304},{"c":17.045,"h":17.07,"l":17.03,"n":122,"o":17.06,"t":"2026-10-20T15:00:00Z","v":7464,"vw":17.046894},{"c":17.05,"h":17.08,"l":17.045,"n":94,"o":17.045,"t":"2026-10-20T15:05:00Z","v":5351,"vw":17.058891},{"c":16.935,"h":17,"l":16.93,"n":48,"o":17,"t":"2026-10-20T15:10:00Z","v":2755,"vw":16.960199},{"c":16.955,"h":16.97,"l":16.9,"n":79,"o":16.9416,"t":"2026-10-20T15:15:00Z","v":8088,"vw":16.920357},{"c":16.955,"h":16.96,"l":16.92,"n":79,"o":16.955,"t":"2026-10-20T15:20:00Z","v":3007,"vw":16.937986},{"c":16.98,"h":17.01,"l":16.95,"n":93,"o":16.95,"t":"2026-10-20T15:25:00Z","v":7167,"vw":16.991123},{"c":16.96,"h":16.98,"l":16.94,"n":46,"o":16.975,"t":"2026-10-20T15:30:00Z","v":2108,"vw":16.962273},{"c":16.98,"h":16.98,"l":16.98,"n":8,"o":16.98,"t":"2026-10-20T15:35:00Z","v":533,"vw":16.98},{"c":16.99,"h":17.015,"l":16.975,"n":71,"o":17,"t":"2026-10-20T15:40:00Z","v":2792,"vw":16.994551},{"c":16.96,"h":16.99,"l":16.96,"n":47,"o":16.98,"t":"2026-10-20T15:45:00Z","v":1423,"vw":16.9735},{"c":16.975,"h":16.99,"l":16.95,"n":35,"o":16.95,"t":"2026-10-20T15:50:00Z","v":1882,"vw":16.977037},{"c":16.95,"h":16.98,"l":16.95,"n":39,"o":16.98,"t":"2026-10-20T15:55:00Z","v":1221,"vw":16.96},{"c":16.91,"h":16.94,"l":16.9,"n":44,"o":16.94,"t":"2026-10-20T16:00:00Z","v":1521,"vw":16.924406},{"c":16.985,"h":16.985,"l":16.9,"n":86,"o":16.9,"t":"2026-10-20T16:05:00Z","v":16291,"vw":16.925283},{"c":16.96,"h":16.985,"l":16.945,"n":52,"o":16.985,"t":"2026-10-20T16:10:00Z","v":2519,"vw":16.966243},{"c":16.97,"h":16.99,"l":16.97,"n":23,"o":16.975,"t":"2026-10-20T16:15:00Z","v":943,"vw":16.983},{"c":16.955,"h":16.99,"l":16.955,"n":69,"o":16.965,"t":"2026-10-20T16:20:00Z","v":4981,"vw":16.960921},{"c":17.08,"h":17.115,"l":16.955,"n":195,"o":16.955,"t":"2026-10-20T16:25:00Z","v":74777,"vw":17.039165},{"c":17.12,"h":17.15,"l":17.08,"n":94,"o":17.08,"t":"2026-10-20T16:30:00Z","v":4605,"vw":17.116892},{"c":17.15,"h":17.15,"l":17.11,"n":29,"o":17.11,"t":"2026-10-20T16:35:00Z","v":1731,"vw":17.12093},{"c":17.115,"h":17.1225,"l":17.115,"n":26,"o":17.12,"t":"2026-10-20T16:40:00Z","v":1042,"vw":17.118214},{"c":17.215,"h":17.215,"l":17.135,"n":33,"o":17.135,"t":"2026-10-20T16:45:00Z","v":2416,"vw":17.166374},{"c":17.19,"h":17.3,"l":17.19,"n":110,"o":17.19,"t":"2026-10-20T16:50:00Z","v":5148,"vw":17.233221},{"c":17.165,"h":17.22,"l":17.15,"n":42,"o":17.21,"t":"2026-10-20T16:55:00Z","v":1779,"vw":17.187604},{"c":17.2,"h":17.21,"l":17.195,"n":24,"o":17.21,"t":"2026-10-20T17:00:00Z","v":801,"vw":17.201279},{"c":17.125,"h":17.25,"l":17.12,"n":128,"o":17.25,"t":"2026-10-20T17:05:00Z","v":7047,"vw":17.153654},{"c":17.11,"h":17.12,"l":17.08,"n":93,"o":17.12,"t":"2026-10-20T17:10:00Z","v":9068,"vw":17.114316},{"c":17.27,"h":17.28,"l":17.11,"n":373,"o":17.11,"t":"2026-10-20T17:15:00Z","v":88914,"vw":17.192132},{"c":17.26,"h":17.29,"l":17.26,"n":67,"o":17.29,"t":"2026-10-20T17:20:00Z","v":3169,"vw":17.275604},{"c":17.285,"h":17.31,"l":17.26,"n":22,"o":17.26,"t":"2026-10-20T17:25:00Z","v":1727,"vw":17.279667},{"c":17.31,"h":17.31,"l":17.305,"n":24,"o":17.305,"t":"2026-10-20T17:30:00Z","v":1215,"vw":17.307239},{"c":17.3,"h":17.315,"l":17.3,"n":58,"o":17.31,"t":"2026-10-20T17:35:00Z","v":3185,"vw":17.308631},{"c":17.295,"h":17.33,"l":17.285,"n":42,"o":17.33,"t":"2026-10-20T17:40:00Z","v":2369,"vw":17.293342},{"c":17.4,"h":17.435,"l":17.3,"n":350,"o":17.3,"t":"2026-10-20T17:45:00Z","v":45270,"vw":17.376872},{"c":17.43,"h":17.44,"l":17.4,"n":125,"o":17.4,"t":"2026-10-20T17:50:00Z","v":8861,"vw":17.414022},{"c":17.38,"h":17.41,"l":17.38,"n":57,"o":17.395,"t":"2026-10-20T17:55:00Z","v":1840,"vw":17.393599},{"c":17.405,"h":17.43,"l":17.405,"n":21,"o":17.42,"t":"2026-10-20T18:00:00Z","v":887,"vw":17.417843},{"c":17.54,"h":17.54,"l":17.4,"n":192,"o":17.44,"t":"2026-10-20T18:05:00Z","v":16786,"vw":17.44042},{"c":17.6,"h":17.62,"l":17.51,"n":148,"o":17.52,"t":"2026-10-20T18:10:00Z","v":8192,"vw":17.587637},{"c":17.59,"h":17.61,"l":17.59,"n":39,"o":17.61,"t":"2026-10-20T18:15:00Z","v":1496,"vw":17.605},{"c":17.64,"h":17.66,"l":17.62,"n":19,"o":17.62,"t":"2026-10-20T18:20:00Z","v":984,"vw":17.64227},{"c":17.61,"h":17.64,"l":17.61,"n":58,"o":17.61,"t":"2026-10-20T18:25:00Z","v":1365,"vw":17.625356},{"c":17.45,"h":17.615,"l":17.45,"n":124,"o":17.615,"t":"2026-10-20T18:30:00Z","v":4352,"vw":17.50378},{"c":17.47,"h":17.48,"l":17.45,"n":31,"o":17.45,"t":"2026-10-20T18:35:00Z","v":1355,"vw":17.468877},{"c":17.475,"h":17.52,"l":17.475,"n":123,"o":17.49,"t":"2026-10-20T18:40:00Z","v":6094,"vw":17.498221},{"c":17.48,"h":17.48,"l":17.44,"n":67,"o":17.475,"t":"2026-10-20T18:45:00Z","v":2695,"vw":17.464625},{"c":17.43,"h":17.475,"l":17.415,"n":57,"o":17.475,"t":"2026-10-20T18:50:00Z","v":1943,"vw":17.452929},{"c":17.46,"h":17.46,"l":17.42,"n":51,"o":17.42,"t":"2026-10-20T18:55:00Z","v":2095,"vw":17.439289},{"c":17.47,"h":17.48,"l":17.415,"n":122,"o":17.46,"t":"2026-10-20T19:00:00Z","v":6706,"vw":17.459491},{"c":17.45,"h":17.54,"l":17.425,"n":339,"o":17.45,"t":"2026-10-20T19:05:00Z","v":23341,"vw":17.49731},{"c":17.35,"h":17.46,"l":17.35,"n":214,"o":17.46,"t":"2026-10-20T19:10:00Z","v":21483,"vw":17.428336},{"c":17.35,"h":17.35,"l":17.34,"n":111,"o":17.34,"t":"2026-10-20T19:15:00Z","v":4016,"vw":17.341239},{"c":17.27,"h":17.36,"l":17.27,"n":55,"o":17.36,"t":"2026-10-20T19:20:00Z","v":2474,"vw":17.312857},{"c":17.33,"h":17.33,"l":17.265,"n":155,"o":17.28,"t":"2026-10-20T19:25:00Z","v":6006,"vw":17.296598},{"c":17.335,"h":17.345,"l":17.315,"n":121,"o":17.345,"t":"2026-10-20T19:30:00Z","v":7136,"vw":17.323526},{"c":17.37,"h":17.37,"l":17.35,"n":56,"o":17.35,"t":"2026-10-20T19:35:00Z","v":2463,"vw":17.354312},{"c":17.34,"h":17.365,"l":17.34,"n":102,"o":17.365,"t":"2026-10-20T19:40:00Z","v":3011,"vw":17.345357},{"c":17.36,"h":17.38,"l":17.31,"n":196,"o":17.34,"t":"2026-10-20T19:45:00Z","v":6883,"vw":17.345435},{"c":17.27,"h":17.345,"l":17.26,"n":361,"o":17.34,"t":"2026-10-20T19:50:00Z","v":19946,"vw":17.312191},{"c":17.195,"h":17.32,"l":17.17,"n":1582,"o":17.25,"t":"2026-10-20T19:55:00Z","v":101896,"vw":17.226059},{"c":17.2,"h":17.2,"l":17.2,"n":13,"o":17.2,"t":"2026-10-20T20:00:00Z","v":154714,"vw":17.2},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-20T21:00:00Z","v":7411,"vw":17.2},{"c":17.11,"h":17.465,"l":17.1,"n":123,"o":17.22,"t":"2026-10-21T13:30:00Z","v":11620,"vw":17.231624},{"c":17.3,"h":17.31,"l":17.085,"n":150,"o":17.085,"t":"2026-10-21T13:35:00Z","v":15482,"vw":17.218637},{"c":17.38,"h":17.42,"l":17.32,"n":73,"o":17.32,"t":"2026-10-21T13:40:00Z","v":2574,"vw":17.367926},{"c":17.4,"h":17.415,"l":17.38,"n":72,"o":17.38,"t":"2026-10-21T13:45:00Z","v":5908,"vw":17.405597},{"c":17.295,"h":17.46,"l":17.295,"n":121,"o":17.41,"t":"2026-10-21T13:50:00Z","v":7210,"vw":17.399589},{"c":17.225,"h":17.25,"l":17.225,"n":21,"o":17.25,"t":"2026-10-21T13:55:00Z","v":695,"vw":17.244161},{"c":17.12,"h":17.27,"l":17.11,"n":55,"o":17.27,"t":"2026-10-21T14:00:00Z","v":3253,"vw":17.164792},{"c":17.16,"h":17.19,"l":17.13,"n":101,"o":17.16,"t":"2026-10-21T14:05:00Z","v":5514,"vw":17.161621},{"c":17.2001,"h":17.24,"l":17.18,"n":90,"o":17.18,"t":"2026-10-21T14:10:00Z","v":6320,"vw":17.204627},{"c":17.255,"h":17.255,"l":17.195,"n":77,"o":17.205,"t":"2026-10-21T14:15:00Z","v":4101,"vw":17.212686},{"c":17.32,"h":17.33,"l":17.265,"n":56,"o":17.265,"t":"2026-10-21T14:20:00Z","v":3974,"vw":17.290252},{"c":17.295,"h":17.36,"l":17.295,"n":139,"o":17.33,"t":"2026-10-21T14:25:00Z","v":9461,"vw":17.340924},{"c":17.32,"h":17.35,"l":17.285,"n":116,"o":17.285,"t":"2026-10-21T14:30:00Z","v":8479,"vw":17.329557},{"c":17.37,"h":17.38,"l":17.295,"n":282,"o":17.295,"t":"2026-10-21T14:35:00Z","v":25875,"vw":17.355001},{"c":17.39,"h":17.4,"l":17.375,"n":91,"o":17.4,"t":"2026-10-21T14:40:00Z","v":3530,"vw":17.384403},{"c":17.35,"h":17.39,"l":17.335,"n":146,"o":17.39,"t":"2026-10-21T14:45:00Z","v":8951,"vw":17.35848},{"c":17.32,"h":17.35,"l":17.32,"n":108,"o":17.35,"t":"2026-10-21T14:50:00Z","v":2904,"vw":17.335313},{"c":17.345,"h":17.35,"l":17.315,"n":78,"o":17.315,"t":"2026-10-21T14:55:00Z","v":2814,"vw":17.343819},{"c":17.28,"h":17.345,"l":17.27,"n":74,"o":17.345,"t":"2026-10-21T15:00:00Z","v":2370,"vw":17.302258},{"c":17.29,"h":17.29,"l":17.29,"n":5,"o":17.29,"t":"2026-10-21T15:05:00Z","v":237,"vw":17.29},{"c":17.335,"h":17.335,"l":17.3,"n":102,"o":17.31,"t":"2026-10-21T15:10:00Z","v":2396,"vw":17.3205},{"c":17.29,"h":17.35,"l":17.29,"n":51,"o":17.35,"t":"2026-10-21T15:15:00Z","v":2115,"vw":17.327542},{"c":17.33,"h":17.33,"l":17.3,"n":77,"o":17.3,"t":"2026-10-21T15:20:00Z","v":2647,"vw":17.324114},{"c":17.36,"h":17.385,"l":17.3362,"n":76,"o":17.3362,"t":"2026-10-21T15:25:00Z","v":5556,"vw":17.355487},{"c":17.31,"h":17.35,"l":17.31,"n":49,"o":17.35,"t":"2026-10-21T15:30:00Z","v":1587,"vw":17.334766},{"c":17.31,"h":17.37,"l":17.3,"n":142,"o":17.3,"t":"2026-10-21T15:35:00Z","v":9046,"vw":17.334873},{"c":17.28,"h":17.32,"l":17.28,"n":50,"o":17.32,"t":"2026-10-21T15:40:00Z","v":1802,"vw":17.311058},{"c":17.3,"h":17.32,"l":17.3,"n":37,"o":17.32,"t":"2026-10-21T15:45:00Z","v":1193,"vw":17.306534},{"c":17.29,"h":17.29,"l":17.27,"n":29,"o":17.28,"t":"2026-10-21T15:50:00Z","v":780,"vw":17.28},{"c":17.23,"h":17.3,"l":17.192,"n":173,"o":17.29,"t":"2026-10-21T15:55:00Z","v":12382,"vw":17.237015},{"c":17.23,"h":17.24,"l":17.22,"n":56,"o":17.23,"t":"2026-10-21T16:00:00Z","v":1415,"vw":17.230625},{"c":17.175,"h":17.26,"l":17.175,"n":103,"o":17.26,"t":"2026-10-21T16:05:00Z","v":14170,"vw":17.217051},{"c":17.125,"h":17.155,"l":17.12,"n":85,"o":17.15,"t":"2026-10-21T16:10:00Z","v":2971,"vw":17.129355},{"c":17.115,"h":17.115,"l":17.11,"n":31,"o":17.11,"t":"2026-10-21T16:15:00Z","v":985,"vw":17.113125},{"c":17.15,"h":17.15,"l":17.115,"n":52,"o":17.15,"t":"2026-10-21T16:20:00Z","v":1857,"vw":17.1444},{"c":17.19,"h":17.21,"l":17.16,"n":53,"o":17.17,"t":"2026-10-21T16:25:00Z","v":1734,"vw":17.183673},{"c":17.19,"h":17.195,"l":17.18,"n":69,"o":17.19,"t":"2026-10-21T16:30:00Z","v":2235,"vw":17.191875},{"c":17.22,"h":17.22,"l":17.19,"n":60,"o":17.2,"t":"2026-10-21T16:35:00Z","v":2442,"vw":17.203571},{"c":17.16,"h":17.21,"l":17.16,"n":81,"o":17.21,"t":"2026-10-21T16:40:00Z","v":3733,"vw":17.184359},{"c":17.17,"h":17.17,"l":17.15,"n":43,"o":17.15,"t":"2026-10-21T16:45:00Z","v":1160,"vw":17.1675},{"c":17.17,"h":17.2,"l":17.17,"n":67,"o":17.17,"t":"2026-10-21T16:50:00Z","v":2526,"vw":17.184909},{"c":17.18,"h":17.18,"l":17.17,"n":21,"o":17.17,"t":"2026-10-21T16:55:00Z","v":797,"vw":17.176633},{"c":17.17,"h":17.175,"l":17.15,"n":41,"o":17.175,"t":"2026-10-21T17:00:00Z","v":1213,"vw":17.162},{"c":17.19,"h":17.19,"l":17.19,"n":32,"o":17.19,"t":"2026-10-21T17:05:00Z","v":784,"vw":17.19},{"c":17.19,"h":17.19,"l":17.19,"n":10,"o":17.19,"t":"2026-10-21T17:10:00Z","v":315,"vw":17.19},{"c":17.16,"h":17.2,"l":17.16,"n":76,"o":17.2,"t":"2026-10-21T17:15:00Z","v":3108,"vw":17.181263},{"c":17.12,"h":17.16,"l":17.12,"n":41,"o":17.16,"t":"2026-10-21T17:20:00Z","v":1494,"vw":17.13963},{"c":17.11,"h":17.11,"l":17.11,"n":12,"o":17.11,"t":"2026-10-21T17:25:00Z","v":241,"vw":17.11},{"c":17.13,"h":17.13,"l":17.11,"n":60,"o":17.12,"t":"2026-10-21T17:30:00Z","v":4225,"vw":17.127719},{"c":17.195,"h":17.195,"l":17.15,"n":65,"o":17.15,"t":"2026-10-21T17:35:00Z","v":3045,"vw":17.174581},{"c":17.27,"h":17.28,"l":17.21,"n":99,"o":17.22,"t":"2026-10-21T17:40:00Z","v":5560,"vw":17.253404},{"c":17.24,"h":17.26,"l":17.2316,"n":51,"o":17.245,"t":"2026-10-21T17:45:00Z","v":1671,"vw":17.242724},{"c":17.24,"h":17.24,"l":17.2,"n":21,"o":17.22,"t":"2026-10-21T17:50:00Z","v":753,"vw":17.22},{"c":17.215,"h":17.24,"l":17.215,"n":37,"o":17.24,"t":"2026-10-21T17:55:00Z","v":1322,"vw":17.223891},{"c":17.19,"h":17.21,"l":17.19,"n":26,"o":17.2,"t":"2026-10-21T18:00:00Z","v":775,"vw":17.200148},{"c":17.205,"h":17.205,"l":17.19,"n":49,"o":17.1903,"t":"2026-10-21T18:05:00Z","v":1552,"vw":17.19846},{"c":17.16,"h":17.22,"l":17.16,"n":179,"o":17.22,"t":"2026-10-21T18:15:00Z","v":7252,"vw":17.184542},{"c":17.18,"h":17.18,"l":17.17,"n":40,"o":17.17,"t":"2026-10-21T18:20:00Z","v":978,"vw":17.176},{"c":17.075,"h":17.17,"l":17.075,"n":117,"o":17.17,"t":"2026-10-21T18:25:00Z","v":7854,"vw":17.117611},{"c":17,"h":17.08,"l":16.985,"n":123,"o":17.08,"t":"2026-10-21T18:30:00Z","v":3661,"vw":17.025163},{"c":16.91,"h":16.99,"l":16.91,"n":89,"o":16.99,"t":"2026-10-21T18:35:00Z","v":3140,"vw":16.95},{"c":16.98,"h":17,"l":16.95,"n":50,"o":16.95,"t":"2026-10-21T18:40:00Z","v":1018,"vw":16.972917},{"c":16.92,"h":16.98,"l":16.92,"n":99,"o":16.98,"t":"2026-10-21T18:45:00Z","v":3852,"vw":16.950015},{"c":16.98,"h":16.98,"l":16.9,"n":94,"o":16.91,"t":"2026-10-21T18:50:00Z","v":3255,"vw":16.923533},{"c":16.9,"h":16.93,"l":16.86,"n":222,"o":16.93,"t":"2026-10-21T18:55:00Z","v":6564,"vw":16.894},{"c":16.91,"h":16.94,"l":16.87,"n":77,"o":16.88,"t":"2026-10-21T19:00:00Z","v":4431,"vw":16.892277},{"c":16.9,"h":16.93,"l":16.88,"n":190,"o":16.9,"t":"2026-10-21T19:05:00Z","v":7588,"vw":16.901421},{"c":16.835,"h":16.89,"l":16.81,"n":307,"o":16.89,"t":"2026-10-21T19:10:00Z","v":8964,"vw":16.84604},{"c":16.82,"h":16.84,"l":16.82,"n":270,"o":16.84,"t":"2026-10-21T19:15:00Z","v":9423,"vw":16.829465},{"c":16.81,"h":16.82,"l":16.79,"n":344,"o":16.81,"t":"2026-10-21T19:20:00Z","v":10580,"vw":16.79906},{"c":16.88,"h":16.885,"l":16.83,"n":150,"o":16.83,"t":"2026-10-21T19:25:00Z","v":5033,"vw":16.858637},{"c":16.93,"h":16.93,"l":16.855,"n":197,"o":16.885,"t":"2026-10-21T19:30:00Z","v":8702,"vw":16.871453},{"c":16.925,"h":16.98,"l":16.91,"n":228,"o":16.93,"t":"2026-10-21T19:35:00Z","v":12277,"vw":16.939371},{"c":16.91,"h":16.925,"l":16.895,"n":208,"o":16.925,"t":"2026-10-21T19:40:00Z","v":9837,"vw":16.910339},{"c":16.97,"h":16.99,"l":16.91,"n":202,"o":16.91,"t":"2026-10-21T19:45:00Z","v":6519,"vw":16.952511},{"c":16.94,"h":17.005,"l":16.925,"n":435,"o":16.96,"t":"2026-10-21T19:50:00Z","v":24399,"vw":16.970109},{"c":16.935,"h":16.9425,"l":16.9,"n":904,"o":16.92,"t":"2026-10-21T19:55:00Z","v":45910,"vw":16.923739},{"c":16.93,"h":16.93,"l":16.93,"n":12,"o":16.93,"t":"2026-10-21T20:00:00Z","v":125875,"vw":16.93},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-21T20:55:00Z","v":100,"vw":16.9},{"c":16.93,"h":16.96,"l":16.652,"n":65,"o":16.88,"t":"2026-10-22T13:30:00Z","v":6907,"vw":16.867474},{"c":16.97,"h":16.97,"l":16.93,"n":19,"o":16.93,"t":"2026-10-22T13:35:00Z","v":990,"vw":16.934499},{"c":17.095,"h":17.095,"l":16.985,"n":12,"o":16.985,"t":"2026-10-22T13:45:00Z","v":781,"vw":17.011429},{"c":17.13,"h":17.18,"l":17,"n":41,"o":17,"t":"2026-10-22T13:50:00Z","v":1375,"vw":17.125},{"c":17.15,"h":17.26,"l":17.1,"n":110,"o":17.107,"t":"2026-10-22T13:55:00Z","v":5213,"vw":17.163118},{"c":17.01,"h":17.13,"l":17.01,"n":34,"o":17.13,"t":"2026-10-22T14:00:00Z","v":642,"vw":17.080495},{"c":16.9625,"h":17.025,"l":16.905,"n":38,"o":17.01,"t":"2026-10-22T14:05:00Z","v":2147,"vw":16.981093},{"c":16.9,"h":16.935,"l":16.9,"n":48,"o":16.935,"t":"2026-10-22T14:10:00Z","v":1071,"vw":16.91129},{"c":16.8,"h":16.86,"l":16.78,"n":82,"o":16.79,"t":"2026-10-22T14:15:00Z","v":2330,"vw":16.8169},{"c":16.77,"h":16.82,"l":16.77,"n":46,"o":16.82,"t":"2026-10-22T14:20:00Z","v":1059,"vw":16.798},{"c":16.73,"h":16.75,"l":16.72,"n":62,"o":16.72,"t":"2026-10-22T14:25:00Z","v":1296,"vw":16.731429},{"c":16.66,"h":16.725,"l":16.66,"n":73,"o":16.71,"t":"2026-10-22T14:30:00Z","v":1729,"vw":16.703637},{"c":16.72,"h":16.72,"l":16.685,"n":89,"o":16.69,"t":"2026-10-22T14:35:00Z","v":2500,"vw":16.700923},{"c":16.79,"h":16.79,"l":16.74,"n":74,"o":16.74,"t":"2026-10-22T14:40:00Z","v":2524,"vw":16.754516},{"c":16.75,"h":16.82,"l":16.75,"n":63,"o":16.77,"t":"2026-10-22T14:45:00Z","v":1869,"vw":16.776714},{"c":16.78,"h":16.78,"l":16.77,"n":57,"o":16.77,"t":"2026-10-22T14:50:00Z","v":1353,"vw":16.774902},{"c":16.74,"h":16.8,"l":16.73,"n":157,"o":16.8,"t":"2026-10-22T14:55:00Z","v":5744,"vw":16.763947},{"c":16.67,"h":16.72,"l":16.66,"n":45,"o":16.72,"t":"2026-10-22T15:00:00Z","v":1613,"vw":16.69},{"c":16.69,"h":16.71,"l":16.67,"n":83,"o":16.69,"t":"2026-10-22T15:05:00Z","v":2838,"vw":16.687212},{"c":16.7051,"h":16.71,"l":16.66,"n":71,"o":16.68,"t":"2026-10-22T15:10:00Z","v":3653,"vw":16.689651},{"c":16.73,"h":16.765,"l":16.705,"n":211,"o":16.72,"t":"2026-10-22T15:15:00Z","v":18431,"vw":16.731849},{"c":16.72,"h":16.74,"l":16.695,"n":151,"o":16.74,"t":"2026-10-22T15:20:00Z","v":5678,"vw":16.710558},{"c":16.77,"h":16.77,"l":16.7299,"n":54,"o":16.7299,"t":"2026-10-22T15:25:00Z","v":1878,"vw":16.744663},{"c":16.785,"h":16.8,"l":16.785,"n":39,"o":16.79,"t":"2026-10-22T15:30:00Z","v":1135,"vw":16.788372},{"c":16.74,"h":16.785,"l":16.725,"n":127,"o":16.77,"t":"2026-10-22T15:35:00Z","v":4557,"vw":16.749616},{"c":16.74,"h":16.765,"l":16.74,"n":41,"o":16.75,"t":"2026-10-22T15:40:00Z","v":1515,"vw":16.751299},{"c":16.77,"h":16.79,"l":16.75,"n":135,"o":16.775,"t":"2026-10-22T15:45:00Z","v":3018,"vw":16.767308},{"c":16.81,"h":16.81,"l":16.79,"n":32,"o":16.79,"t":"2026-10-22T15:50:00Z","v":903,"vw":16.796667},{"c":16.81,"h":16.83,"l":16.81,"n":43,"o":16.83,"t":"2026-10-22T15:55:00Z","v":923,"vw":16.825181},{"c":16.8,"h":16.84,"l":16.8,"n":90,"o":16.82,"t":"2026-10-22T16:00:00Z","v":2263,"vw":16.81887},{"c":16.78,"h":16.79,"l":16.78,"n":41,"o":16.79,"t":"2026-10-22T16:05:00Z","v":741,"vw":16.7825},{"c":16.735,"h":16.765,"l":16.735,"n":145,"o":16.765,"t":"2026-10-22T16:10:00Z","v":4161,"vw":16.75383},{"c":16.79,"h":16.79,"l":16.74,"n":130,"o":16.74,"t":"2026-10-22T16:15:00Z","v":9230,"vw":16.754712},{"c":16.79,"h":16.81,"l":16.765,"n":97,"o":16.81,"t":"2026-10-22T16:20:00Z","v":3661,"vw":16.779375},{"c":16.785,"h":16.79,"l":16.77,"n":82,"o":16.79,"t":"2026-10-22T16:25:00Z","v":2057,"vw":16.78457},{"c":16.68,"h":16.81,"l":16.68,"n":129,"o":16.81,"t":"2026-10-22T16:30:00Z","v":3677,"vw":16.731921},{"c":16.66,"h":16.71,"l":16.66,"n":54,"o":16.7,"t":"2026-10-22T16:35:00Z","v":1503,"vw":16.685},{"c":16.7,"h":16.72,"l":16.65,"n":317,"o":16.675,"t":"2026-10-22T16:40:00Z","v":20749,"vw":16.675184},{"c":16.62,"h":16.69,"l":16.62,"n":192,"o":16.69,"t":"2026-10-22T16:45:00Z","v":17599,"vw":16.650823},{"c":16.695,"h":16.695,"l":16.625,"n":86,"o":16.63,"t":"2026-10-22T16:50:00Z","v":3688,"vw":16.6542},{"c":16.67,"h":16.71,"l":16.64,"n":126,"o":16.71,"t":"2026-10-22T16:55:00Z","v":3473,"vw":16.681177},{"c":16.59,"h":16.665,"l":16.59,"n":85,"o":16.665,"t":"2026-10-22T17:00:00Z","v":2489,"vw":16.637143},{"c":16.61,"h":16.61,"l":16.575,"n":55,"o":16.585,"t":"2026-10-22T17:05:00Z","v":2222,"vw":16.599167},{"c":16.64,"h":16.65,"l":16.62,"n":51,"o":16.63,"t":"2026-10-22T17:10:00Z","v":1463,"vw":16.631286},{"c":16.685,"h":16.69,"l":16.645,"n":98,"o":16.645,"t":"2026-10-22T17:15:00Z","v":3825,"vw":16.674321},{"c":16.68,"h":16.6999,"l":16.67,"n":64,"o":16.67,"t":"2026-10-22T17:20:00Z","v":2511,"vw":16.687328},{"c":16.71,"h":16.71,"l":16.68,"n":53,"o":16.69,"t":"2026-10-22T17:25:00Z","v":2809,"vw":16.690238},{"c":16.675,"h":16.695,"l":16.67,"n":78,"o":16.695,"t":"2026-10-22T17:30:00Z","v":3411,"vw":16.683292},{"c":16.78,"h":16.785,"l":16.69,"n":135,"o":16.69,"t":"2026-10-22T17:35:00Z","v":3097,"vw":16.737709},{"c":16.77,"h":16.81,"l":16.77,"n":256,"o":16.785,"t":"2026-10-22T17:40:00Z","v":15514,"vw":16.794953},{"c":16.86,"h":16.86,"l":16.78,"n":174,"o":16.78,"t":"2026-10-22T17:45:00Z","v":15330,"vw":16.804356},{"c":16.875,"h":16.91,"l":16.855,"n":123,"o":16.855,"t":"2026-10-22T17:50:00Z","v":5263,"vw":16.879237},{"c":16.895,"h":16.91,"l":16.895,"n":55,"o":16.9,"t":"2026-10-22T17:55:00Z","v":2509,"vw":16.9},{"c":16.91,"h":16.915,"l":16.89,"n":120,"o":16.895,"t":"2026-10-22T18:00:00Z","v":2926,"vw":16.901555},{"c":16.91,"h":16.94,"l":16.91,"n":185,"o":16.93,"t":"2026-10-22T18:05:00Z","v":4955,"vw":16.922945},{"c":16.91,"h":16.93,"l":16.91,"n":51,"o":16.92,"t":"2026-10-22T18:10:00Z","v":1848,"vw":16.915833},{"c":16.94,"h":16.94,"l":16.895,"n":115,"o":16.895,"t":"2026-10-22T18:15:00Z","v":2918,"vw":16.916765},{"c":16.96,"h":17,"l":16.96,"n":149,"o":16.96,"t":"2026-10-22T18:20:00Z","v":3733,"vw":16.978261},{"c":16.915,"h":16.95,"l":16.915,"n":120,"o":16.95,"t":"2026-10-22T18:25:00Z","v":4711,"vw":16.937934},{"c":16.91,"h":16.91,"l":16.875,"n":88,"o":16.9,"t":"2026-10-22T18:30:00Z","v":2920,"vw":16.89611},{"c":16.85,"h":16.91,"l":16.85,"n":134,"o":16.91,"t":"2026-10-22T18:35:00Z","v":5236,"vw":16.878631},{"c":16.84,"h":16.85,"l":16.815,"n":92,"o":16.85,"t":"2026-10-22T18:40:00Z","v":3660,"vw":16.82641},{"c":16.84,"h":16.84,"l":16.82,"n":120,"o":16.83,"t":"2026-10-22T18:45:00Z","v":3858,"vw":16.831204},{"c":16.84,"h":16.86,"l":16.83,"n":101,"o":16.85,"t":"2026-10-22T18:50:00Z","v":4484,"vw":16.841869},{"c":16.83,"h":16.85,"l":16.83,"n":96,"o":16.84,"t":"2026-10-22T18:55:00Z","v":4390,"vw":16.843766},{"c":16.88,"h":16.88,"l":16.81,"n":180,"o":16.82,"t":"2026-10-22T19:00:00Z","v":6825,"vw":16.834},{"c":16.87,"h":16.89,"l":16.86,"n":126,"o":16.88,"t":"2026-10-22T19:05:00Z","v":3865,"vw":16.876118},{"c":16.89,"h":16.89,"l":16.86,"n":119,"o":16.86,"t":"2026-10-22T19:10:00Z","v":4264,"vw":16.873681},{"c":16.88,"h":16.89,"l":16.875,"n":154,"o":16.89,"t":"2026-10-22T19:15:00Z","v":4411,"vw":16.88},{"c":16.91,"h":16.91,"l":16.87,"n":184,"o":16.89,"t":"2026-10-22T19:20:00Z","v":5335,"vw":16.890371},{"c":16.93,"h":16.94,"l":16.9,"n":183,"o":16.915,"t":"2026-10-22T19:25:00Z","v":7955,"vw":16.911864},{"c":16.9,"h":16.95,"l":16.9,"n":172,"o":16.93,"t":"2026-10-22T19:30:00Z","v":6813,"vw":16.929438},{"c":16.85,"h":16.9,"l":16.85,"n":217,"o":16.9,"t":"2026-10-22T19:35:00Z","v":8150,"vw":16.868236},{"c":16.98,"h":16.98,"l":16.86,"n":248,"o":16.86,"t":"2026-10-22T19:40:00Z","v":7523,"vw":16.906533},{"c":16.98,"h":16.98,"l":16.92,"n":222,"o":16.97,"t":"2026-10-22T19:45:00Z","v":8770,"vw":16.95047},{"c":16.97,"h":17.06,"l":16.97,"n":510,"o":16.99,"t":"2026-10-22T19:50:00Z","v":21990,"vw":17.015739},{"c":17.07,"h":17.1,"l":16.97,"n":828,"o":16.97,"t":"2026-10-22T19:55:00Z","v":43052,"vw":17.051902},{"c":17.06,"h":17.06,"l":17.06,"n":34,"o":17.06,"t":"2026-10-22T20:00:00Z","v":107661,"vw":17.06}],"history":[{"c":50.49,"h":50.55,"l":49.33,"n":5696,"o":50,"t":"2024-10-21T04:00:00Z","v":329709,"vw":49.987143},{"c":52.8,"h":53.03,"l":49.73,"n":6013,"o":49.73,"t":"2024-10-22T04:00:00Z","v":547223,"vw":51.959024},{"c":51.75,"h":53.59,"l":50,"n":17480,"o":53.59,"t":"2024-10-23T04:00:00Z","v":1386515,"vw":51.236969},{"c":53.31,"h":54.47,"l":51.56,"n":8143,"o":52.69,"t":"2024-10-24T04:00:00Z","v":597164,"vw":52.955765},{"c":53.41,"h":56.24,"l":52.935,"n":14442,"o":53.59,"t":"2024-10-25T04:00:00Z","v":1074833,"vw":53.942496},{"c":54.36,"h":54.84,"l":52.5601,"n":8514,"o":53.12,"t":"2024-10-28T04:00:00Z","v":673752,"vw":53.90524},{"c":54.21,"h":55.11,"l":52.39,"n":6225,"o":54.32,"t":"2024-10-29T04:00:00Z","v":299973,"vw":53.766864},{"c":55.95,"h":56.55,"l":54.14,"n":9623,"o":54.22,"t":"2024-10-30T04:00:00Z","v":529503,"vw":55.821709},{"c":53.99,"h":55.245,"l":53.44,"n":8981,"o":55.05,"t":"2024-10-31T04:00:00Z","v":604782,"vw":54.130032},{"c":54.39,"h":55.93,"l":52.67,"n":10370,"o":54.28,"t":"2024-11-01T04:00:00Z","v":572929,"vw":53.943518},{"c":55.87,"h":58.06,"l":52.4,"n":11540,"o":53.5,"t":"2024-11-04T05:00:00Z","v":838699,"vw":56.240507},{"c":55.28,"h":56.14,"l":54.01,"n":8073,"o":55.46,"t":"2024-11-05T05:00:00Z","v":447310,"vw":55.127302},{"c":54.89,"h":57.48,"l":54.4,"n":16577,"o":56.54,"t":"2024-11-06T05:00:00Z","v":1019899,"vw":55.322541},{"c":54.21,"h":56.5,"l":53.5401,"n":12193,"o":55.91,"t":"2024-11-07T05:00:00Z","v":706178,"vw":54.88466},{"c":53.92,"h":55.97,"l":53.605,"n":16011,"o":54.81,"t":"2024-11-08T05:00:00Z","v":844979,"vw":54.696266},{"c":53.68,"h":54.9699,"l":50.51,"n":16798,"o":54.16,"t":"2024-11-11T05:00:00Z","v":1011510,"vw":52.408206},{"c":52.84,"h":54.95,"l":51.995,"n":11152,"o":52.83,"t":"2024-11-12T05:00:00Z","v":583641,"vw":52.885063},{"c":51.99,"h":53.71,"l":51.93,"n":9086,"o":52.92,"t":"2024-11-13T05:00:00Z","v":346972,"vw":52.454817},{"c":51.1,"h":52.87,"l":50.55,"n":9695,"o":51.39,"t":"2024-11-14T05:00:00Z","v":395039,"vw":51.318107},{"c":48.76,"h":51.09,"l":48.34,"n":11269,"o":50.41,"t":"2024-11-15T05:00:00Z","v":699105,"vw":48.888958},{"c":48.12,"h":49.14,"l":47.04,"n":9428,"o":48.7,"t":"2024-11-18T05:00:00Z","v":530206,"vw":47.96538},{"c":49.01,"h":49.735,"l":47.5,"n":9178,"o":47.75,"t":"2024-11-19T05:00:00Z","v":632330,"vw":48.879706},{"c":48.96,"h":49.34,"l":47.61,"n":9567,"o":48.34,"t":"2024-11-20T05:00:00Z","v":391494,"vw":48.860882},{"c":46.5,"h":49.78,"l":45.95,"n":11442,"o":49.04,"t":"2024-11-21T05:00:00Z","v":785995,"vw":47.504959},{"c":50.31,"h":50.63,"l":46.02,"n":13560,"o":46.5,"t":"2024-11-22T05:00:00Z","v":797810,"vw":48.453626},{"c":48.82,"h":52.385,"l":48.4,"n":14695,"o":51.08,"t":"2024-11-25T05:00:00Z","v":1213329,"vw":49.892259},{"c":48,"h":49.74,"l":47.7,"n":10807,"o":48.82,"t":"2024-11-26T05:00:00Z","v":457414,"vw":48.193457},{"c":46.39,"h":49.69,"l":46.3,"n":10222,"o":48.1,"t":"2024-11-27T05:00:00Z","v":650131,"vw":46.945929},{"c":45.21,"h":46.925,"l":45.18,"n":7821,"o":46.13,"t":"2024-11-29T05:00:00Z","v":534619,"vw":45.741756},{"c":40.18,"h":45.9,"l":40.0183,"n":32686,"o":45.02,"t":"2024-12-02T05:00:00Z","v":3006372,"vw":41.277153},{"c":59.86,"h":71.25,"l":59.3043,"n":90362,"o":67.17,"t":"2024-12-03T05:00:00Z","v":7727758,"vw":64.586548},{"c":66.835,"h":70.03,"l":56.71,"n":47376,"o":60,"t":"2024-12-04T05:00:00Z","v":4043531,"vw":65.507257},{"c":66.3,"h":71.71,"l":64.87,"n":46185,"o":67.4,"t":"2024-12-05T05:00:00Z","v":3850820,"vw":67.760708},{"c":64.99,"h":68.99,"l":64.32,"n":18621,"o":66.33,"t":"2024-12-06T05:00:00Z","v":1665716,"vw":65.518184},{"c":61.65,"h":65.29,"l":61.16,"n":15700,"o":63.79,"t":"2024-12-09T05:00:00Z","v":1227566,"vw":62.358723},{"c":62.36,"h":66.34,"l":61.02,"n":13558,"o":61.45,"t":"2024-12-10T05:00:00Z","v":906693,"vw":63.644815},{"c":63.45,"h":65.285,"l":61.29,"n":14805,"o":62.44,"t":"2024-12-11T05:00:00Z","v":1023694,"vw":63.674609},{"c":61.5,"h":64.9,"l":61.27,"n":15993,"o":64,"t":"2024-12-12T05:00:00Z","v":894508,"vw":62.484129},{"c":61.11,"h":63.86,"l":60.26,"n":10801,"o":61.24,"t":"2024-12-13T05:00:00Z","v":907040,"vw":61.280384},{"c":61.56,"h":63,"l":60.5,"n":12228,"o":60.66,"t":"2024-12-16T05:00:00Z","v":1337553,"vw":61.784281},{"c":59.61,"h":62.3,"l":58.96,"n":10243,"o":61.1,"t":"2024-12-17T05:00:00Z","v":548505,"vw":59.793156},{"c":55.13,"h":59.995,"l":54.56,"n":13252,"o":59.37,"t":"2024-12-18T05:00:00Z","v":805751,"vw":56.367251},{"c":56.75,"h":57.9831,"l":54.2,"n":13145,"o":54.55,"t":"2024-12-19T05:00:00Z","v":906448,"vw":56.271809},{"c":56.83,"h":59.72,"l":55.63,"n":12109,"o":56.37,"t":"2024-12-20T05:00:00Z","v":1251838,"vw":57.240052},{"c":56.75,"h":57.14,"l":55,"n":7739,"o":56.14,"t":"2024-12-23T05:00:00Z","v":521777,"vw":56.22494},{"c":56.14,"h":56.995,"l":55.61,"n":5091,"o":56.74,"t":"2024-12-24T05:00:00Z","v":378043,"vw":56.219356},{"c":55.17,"h":55.97,"l":54.47,"n":11284,"o":55.03,"t":"2024-12-26T05:00:00Z","v":670678,"vw":55.141891},{"c":54.1,"h":55.38,"l":53.51,"n":7756,"o":54.68,"t":"2024-12-27T05:00:00Z","v":492693,"vw":54.122082},{"c":52.5,"h":53.71,"l":52.14,"n":10352,"o":53.22,"t":"2024-12-30T05:00:00Z","v":604091,"vw":52.680861},{"c":53.54,"h":53.98,"l":52.26,"n":12182,"o":52.92,"t":"2024-12-31T05:00:00Z","v":880941,"vw":53.238216},{"c":53.24,"h":57.46,"l":53.17,"n":17965,"o":54.11,"t":"2025-01-02T05:00:00Z","v":941975,"vw":54.576756},{"c":53.92,"h":54.56,"l":52.51,"n":13327,"o":53.6,"t":"2025-01-03T05:00:00Z","v":662340,"vw":53.952506},{"c":53.49,"h":54.82,"l":52.375,"n":13169,"o":53.38,"t":"2025-01-06T05:00:00Z","v":768994,"vw":53.737421},{"c":57.81,"h":61.59,"l":53.5,"n":28528,"o":53.96,"t":"2025-01-07T05:00:00Z","v":2377031,"vw":58.402435},{"c":50.82,"h":56.8875,"l":50.44,"n":28974,"o":56.5,"t":"2025-01-08T05:00:00Z","v":2261430,"vw":53.199294},{"c":46.76,"h":50.8928,"l":42.5801,"n":31842,"o":50.78,"t":"2025-01-10T05:00:00Z","v":2112811,"vw":45.609946},{"c":45.06,"h":46.18,"l":42,"n":20179,"o":46.18,"t":"2025-01-13T05:00:00Z","v":1332479,"vw":43.854705},{"c":45.35,"h":46.1542,"l":44.17,"n":15450,"o":45.33,"t":"2025-01-14T05:00:00Z","v":875531,"vw":45.323956},{"c":43.93,"h":47.46,"l":43.36,"n":11742,"o":47.19,"t":"2025-01-15T05:00:00Z","v":605526,"vw":44.567407},{"c":40.61,"h":44.12,"l":40.36,"n":15467,"o":43.55,"t":"2025-01-16T05:00:00Z","v":851627,"vw":41.211798},{"c":40.72,"h":42.38,"l":40.51,"n":11334,"o":41.09,"t":"2025-01-17T05:00:00Z","v":802305,"vw":41.236169},{"c":40.91,"h":42,"l":39.95,"n":14389,"o":41.35,"t":"2025-01-21T05:00:00Z","v":1018291,"vw":40.674033},{"c":40.18,"h":41.35,"l":39.33,"n":17702,"o":40.85,"t":"2025-01-22T05:00:00Z","v":1604366,"vw":40.218996},{"c":44.59,"h":45.24,"l":40.29,"n":21414,"o":40.29,"t":"2025-01-23T05:00:00Z","v":1664577,"vw":43.945794},{"c":44.11,"h":45.44,"l":42.91,"n":12473,"o":44.71,"t":"2025-01-24T05:00:00Z","v":1352284,"vw":44.171166},{"c":43.54,"h":47.58,"l":43.07,"n":14712,"o":43.37,"t":"2025-01-27T05:00:00Z","v":937396,"vw":45.248242},{"c":41.88,"h":43.8,"l":41.85,"n":9460,"o":43.8,"t":"2025-01-28T05:00:00Z","v":553680,"vw":42.490065},{"c":42.51,"h":43.97,"l":41.0069,"n":9492,"o":41.8396,"t":"2025-01-29T05:00:00Z","v":649249,"vw":42.622478},{"c":44.79,"h":44.89,"l":42.42,"n":10317,"o":42.42,"t":"2025-01-30T05:00:00Z","v":652736,"vw":44.225572},{"c":43.48,"h":46.095,"l":42.57,"n":10317,"o":44.99,"t":"2025-01-31T05:00:00Z","v":681147,"vw":43.931907},{"c":42.07,"h":43.73,"l":41.5,"n":11531,"o":42,"t":"2025-02-03T05:00:00Z","v":740307,"vw":42.599441},{"c":41.31,"h":42.25,"l":39.23,"n":12726,"o":41.76,"t":"2025-02-04T05:00:00Z","v":1575942,"vw":41.067858},{"c":44.65,"h":45.79,"l":41.03,"n":14620,"o":41.08,"t":"2025-02-05T05:00:00Z","v":998123,"vw":44.435532},{"c":40.68,"h":44.825,"l":40.5,"n":13513,"o":44.01,"t":"2025-02-06T05:00:00Z","v":1147149,"vw":41.938264},{"c":39.37,"h":41.56,"l":39.32,"n":12229,"o":40.44,"t":"2025-02-07T05:00:00Z","v":792351,"vw":40.061275},{"c":37.8,"h":41.055,"l":37.6,"n":13395,"o":40.26,"t":"2025-02-10T05:00:00Z","v":887072,"vw":38.441918},{"c":36.11,"h":37.98,"l":35.71,"n":17605,"o":37.04,"t":"2025-02-11T05:00:00Z","v":1233011,"vw":36.34294},{"c":36.78,"h":36.9,"l":35.4175,"n":11322,"o":35.45,"t":"2025-02-12T05:00:00Z","v":690827,"vw":36.584435},{"c":37.17,"h":37.9,"l":36.17,"n":11207,"o":37.07,"t":"2025-02-13T05:00:00Z","v":605425,"vw":36.885296},{"c":36.37,"h":38.0745,"l":35.9,"n":13255,"o":37.51,"t":"2025-02-14T05:00:00Z","v":1132331,"vw":36.598347},{"c":37.09,"h":38.13,"l":36.2,"n":10757,"o":36.61,"t":"2025-02-18T05:00:00Z","v":580485,"vw":37.125942},{"c":37.33,"h":37.54,"l":36.13,"n":8867,"o":36.74,"t":"2025-02-19T05:00:00Z","v":480989,"vw":37.155415},{"c":37.17,"h":37.9,"l":36.515,"n":10732,"o":37.27,"t":"2025-02-20T05:00:00Z","v":691120,"vw":37.218976},{"c":36.01,"h":38.42,"l":35.53,"n":9031,"o":37.83,"t":"2025-02-21T05:00:00Z","v":668184,"vw":36.064214},{"c":33.58,"h":36.25,"l":33.49,"n":21027,"o":36.07,"t":"2025-02-24T05:00:00Z","v":1303733,"vw":34.285964},{"c":32.69,"h":33.4,"l":31.69,"n":18205,"o":33.29,"t":"2025-02-25T05:00:00Z","v":1585210,"vw":32.457613},{"c":32.6,"h":33.76,"l":32.22,"n":11248,"o":32.91,"t":"2025-02-26T05:00:00Z","v":749432,"vw":32.971152},{"c":32.01,"h":34.08,"l":31.99,"n":7517,"o":32.39,"t":"2025-02-27T05:00:00Z","v":425139,"vw":32.533023},{"c":32.89,"h":33.3,"l":31.955,"n":14510,"o":32.37,"t":"2025-02-28T05:00:00Z","v":979855,"vw":32.552903},{"c":31.83,"h":33.49,"l":31.36,"n":13022,"o":32.53,"t":"2025-03-03T05:00:00Z","v":866985,"vw":32.120788},{"c":29.99,"h":31.995,"l":29.63,"n":24646,"o":31.51,"t":"2025-03-04T05:00:00Z","v":1772595,"vw":30.291686},{"c":31.5,"h":31.63,"l":29.63,"n":15521,"o":30.3,"t":"2025-03-05T05:00:00Z","v":1499316,"vw":30.77946},{"c":30.75,"h":31.36,"l":30.21,"n":12375,"o":30.78,"t":"2025-03-06T05:00:00Z","v":1026972,"vw":30.682446},{"c":30.64,"h":31.47,"l":30.43,"n":11750,"o":30.65,"t":"2025-03-07T05:00:00Z","v":656691,"vw":30.924966},{"c":30.22,"h":31.39,"l":29.51,"n":14262,"o":31.26,"t":"2025-03-10T04:00:00Z","v":859692,"vw":30.248204},{"c":29.25,"h":30.67,"l":28.92,"n":16781,"o":30.43,"t":"2025-03-11T04:00:00Z","v":938462,"vw":29.572023},{"c":31.81,"h":31.98,"l":29.3,"n":13575,"o":29.6,"t":"2025-03-12T04:00:00Z","v":929721,"vw":30.788949},{"c":31.35,"h":32.29,"l":30.6425,"n":7908,"o":31.73,"t":"2025-03-13T04:00:00Z","v":463719,"vw":31.275646},{"c":30.68,"h":32.38,"l":30.595,"n":11163,"o":31.77,"t":"2025-03-14T04:00:00Z","v":699064,"vw":31.17063},{"c":31.51,"h":31.8987,"l":30.68,"n":9959,"o":30.68,"t":"2025-03-17T04:00:00Z","v":518140,"vw":31.249052},{"c":30.93,"h":31.8,"l":30.75,"n":8049,"o":31.45,"t":"2025-03-18T04:00:00Z","v":452852,"vw":31.204923},{"c":30.91,"h":31.27,"l":30.37,"n":8288,"o":30.82,"t":"2025-03-19T04:00:00Z","v":709018,"vw":30.913507},{"c":30.43,"h":31.95,"l":30.09,"n":7889,"o":30.44,"t":"2025-03-20T04:00:00Z","v":537081,"vw":30.793249},{"c":29.94,"h":30.56,"l":29.765,"n":9525,"o":29.93,"t":"2025-03-21T04:00:00Z","v":1514689,"vw":29.980455},{"c":31.74,"h":32,"l":30.14,"n":11661,"o":30.14,"t":"2025-03-24T04:00:00Z","v":709177,"vw":31.498541},{"c":30.83,"h":31.995,"l":30.2463,"n":9000,"o":31.72,"t":"2025-03-25T04:00:00Z","v":564295,"vw":30.881645},{"c":30.12,"h":31.0225,"l":29.37,"n":8929,"o":30.51,"t":"2025-03-26T04:00:00Z","v":607108,"vw":30.05373},{"c":29.78,"h":30.5,"l":29.2,"n":9789,"o":30.42,"t":"2025-03-27T04:00:00Z","v":865567,"vw":29.818985},{"c":29.1,"h":30.07,"l":28.91,"n":8262,"o":29.8,"t":"2025-03-28T04:00:00Z","v":469183,"vw":29.381879},{"c":27,"h":28.13,"l":26.395,"n":12575,"o":28.13,"t":"2025-03-31T04:00:00Z","v":911256,"vw":27.108595},{"c":26.81,"h":27.825,"l":26.39,"n":12054,"o":27.04,"t":"2025-04-01T04:00:00Z","v":1197602,"vw":27.171859},{"c":28.25,"h":28.83,"l":26.03,"n":9938,"o":26.4,"t":"2025-04-02T04:00:00Z","v":713145,"vw":28.054526},{"c":26.99,"h":27.41,"l":25.77,"n":13967,"o":26.49,"t":"2025-04-03T04:00:00Z","v":834386,"vw":26.978067},{"c":25.77,"h":26.25,"l":24.3,"n":15888,"o":26.22,"t":"2025-04-04T04:00:00Z","v":831920,"vw":25.4153},{"c":24.38,"h":25.62,"l":23.4,"n":18134,"o":23.72,"t":"2025-04-07T04:00:00Z","v":1871402,"vw":24.61379},{"c":23.79,"h":25.63,"l":23.52,"n":12782,"o":25.63,"t":"2025-04-08T04:00:00Z","v":951343,"vw":24.203045},{"c":26.83,"h":27.5,"l":22.52,"n":20885,"o":23.01,"t":"2025-04-09T04:00:00Z","v":2840585,"vw":26.021363},{"c":26.87,"h":27.07,"l":24.92,"n":22408,"o":25.54,"t":"2025-04-10T04:00:00Z","v":1642435,"vw":26.229834},{"c":28.8,"h":28.9,"l":26.015,"n":23085,"o":26.87,"t":"2025-04-11T04:00:00Z","v":2018926,"vw":27.997439},{"c":28.95,"h":29.29,"l":27.78,"n":13947,"o":29.09,"t":"2025-04-14T04:00:00Z","v":873332,"vw":28.625302},{"c":29.06,"h":29.58,"l":28.3,"n":9373,"o":28.94,"t":"2025-04-15T04:00:00Z","v":552625,"vw":28.871679},{"c":28.69,"h":29.17,"l":27.925,"n":8553,"o":28.85,"t":"2025-04-16T04:00:00Z","v":420023,"vw":28.634315},{"c":29.69,"h":29.82,"l":28.6,"n":7091,"o":28.8,"t":"2025-04-17T04:00:00Z","v":367175,"vw":29.529212},{"c":29.3,"h":30.84,"l":29.04,"n":7284,"o":29.28,"t":"2025-04-21T04:00:00Z","v":355239,"vw":29.665823},{"c":30.01,"h":31.02,"l":29.69,"n":10570,"o":29.69,"t":"2025-04-22T04:00:00Z","v":730396,"vw":30.167042},{"c":31.62,"h":32.585,"l":30.62,"n":15195,"o":31.03,"t":"2025-04-23T04:00:00Z","v":830568,"vw":31.935619},{"c":32.07,"h":32.09,"l":30.87,"n":8848,"o":31.47,"t":"2025-04-24T04:00:00Z","v":685222,"vw":31.697598},{"c":31.05,"h":31.92,"l":30.2,"n":9407,"o":31.49,"t":"2025-04-25T04:00:00Z","v":419142,"vw":30.88519},{"c":32.23,"h":32.38,"l":31.2,"n":8094,"o":31.41,"t":"2025-04-28T04:00:00Z","v":397710,"vw":31.899925},{"c":32.55,"h":32.695,"l":31.42,"n":10627,"o":32.09,"t":"2025-04-29T04:00:00Z","v":698421,"vw":32.425387},{"c":33.2,"h":33.51,"l":31.78,"n":11677,"o":31.99,"t":"2025-04-30T04:00:00Z","v":938921,"vw":33.03538},{"c":32.05,"h":33.09,"l":31.3375,"n":14089,"o":32.4,"t":"2025-05-01T04:00:00Z","v":1046003,"vw":31.936975},{"c":32.88,"h":33.97,"l":32.05,"n":11006,"o":32.4,"t":"2025-05-02T04:00:00Z","v":825258,"vw":33.239144},{"c":29.79,"h":31.39,"l":29.23,"n":21194,"o":30,"t":"2025-05-05T04:00:00Z","v":1771446,"vw":30.307611},{"c":25.54,"h":29.8208,"l":25.01,"n":36996,"o":29.49,"t":"2025-05-06T04:00:00Z","v":2375494,"vw":26.528789},{"c":25.7,"h":26.4,"l":24.8,"n":19192,"o":25.62,"t":"2025-05-07T04:00:00Z","v":1558339,"vw":25.604922},{"c":26.37,"h":26.87,"l":24.13,"n":17282,"o":25.74,"t":"2025-05-08T04:00:00Z","v":1279100,"vw":25.742507},{"c":25.56,"h":28.13,"l":25.44,"n":10892,"o":26.25,"t":"2025-05-09T04:00:00Z","v":742299,"vw":26.076126},{"c":26.06,"h":27.17,"l":25.36,"n":19837,"o":26.51,"t":"2025-05-12T04:00:00Z","v":1453544,"vw":26.055259},{"c":25.33,"h":26.385,"l":23.985,"n":17703,"o":26.13,"t":"2025-05-13T04:00:00Z","v":1259159,"vw":24.862713},{"c":22.62,"h":25.96,"l":22.48,"n":21159,"o":25.42,"t":"2025-05-14T04:00:00Z","v":1527550,"vw":23.117527},{"c":23.27,"h":23.97,"l":22.52,"n":15006,"o":22.68,"t":"2025-05-15T04:00:00Z","v":1727053,"vw":23.39187},{"c":24.28,"h":24.46,"l":23.44,"n":13789,"o":23.44,"t":"2025-05-16T04:00:00Z","v":931683,"vw":24.119588},{"c":24.17,"h":24.6725,"l":23.445,"n":10299,"o":23.78,"t":"2025-05-19T04:00:00Z","v":886036,"vw":23.908237},{"c":25.4,"h":27.275,"l":23.825,"n":14386,"o":24.17,"t":"2025-05-20T04:00:00Z","v":1045694,"vw":25.110417},{"c":24.77,"h":25.51,"l":24.14,"n":10997,"o":24.94,"t":"2025-05-21T04:00:00Z","v":748634,"vw":24.82712},{"c":25.21,"h":25.35,"l":24.16,"n":9024,"o":24.75,"t":"2025-05-22T04:00:00Z","v":969854,"vw":24.7426},{"c":25.22,"h":26.46,"l":24.71,"n":12146,"o":24.71,"t":"2025-05-23T04:00:00Z","v":1181342,"vw":25.683716},{"c":24.24,"h":25.745,"l":23.52,"n":13823,"o":25.64,"t":"2025-05-27T04:00:00Z","v":1266428,"vw":24.415062},{"c":23.7,"h":24.985,"l":23.59,"n":14121,"o":24.41,"t":"2025-05-28T04:00:00Z","v":1289372,"vw":24.062764},{"c":24.04,"h":24.36,"l":23.33,"n":21749,"o":23.98,"t":"2025-05-29T04:00:00Z","v":2030692,"vw":23.938545},{"c":23.8,"h":24.265,"l":23.05,"n":13686,"o":23.7,"t":"2025-05-30T04:00:00Z","v":1055847,"vw":23.766036},{"c":25.01,"h":25.29,"l":23.4,"n":15414,"o":24,"t":"2025-06-02T04:00:00Z","v":853666,"vw":24.578042},{"c":25.43,"h":25.71,"l":24.61,"n":11152,"o":25.03,"t":"2025-06-03T04:00:00Z","v":947688,"vw":25.464128},{"c":25.13,"h":26.44,"l":25.09,"n":9896,"o":25.43,"t":"2025-06-04T04:00:00Z","v":544054,"vw":25.417011},{"c":24.76,"h":25.165,"l":24.45,"n":7132,"o":24.96,"t":"2025-06-05T04:00:00Z","v":333393,"vw":24.807497},{"c":26.21,"h":26.88,"l":25.01,"n":10063,"o":25.01,"t":"2025-06-06T04:00:00Z","v":609347,"vw":26.319335},{"c":25.94,"h":27,"l":25.47,"n":8797,"o":26.92,"t":"2025-06-09T04:00:00Z","v":581919,"vw":26.019983},{"c":26.24,"h":27.28,"l":26,"n":9749,"o":26.42,"t":"2025-06-10T04:00:00Z","v":605340,"vw":26.749443},{"c":25.46,"h":26.98,"l":25.44,"n":8895,"o":26.39,"t":"2025-06-11T04:00:00Z","v":605445,"vw":25.997709},{"c":25.56,"h":25.75,"l":24.7132,"n":8409,"o":25.21,"t":"2025-06-12T04:00:00Z","v":548868,"vw":25.386101},{"c":24.9,"h":25.7,"l":24.55,"n":8232,"o":24.94,"t":"2025-06-13T04:00:00Z","v":374340,"vw":24.978105},{"c":23.61,"h":25.505,"l":23.53,"n":12111,"o":25.22,"t":"2025-06-16T04:00:00Z","v":640928,"vw":24.049762},{"c":22.91,"h":23.7665,"l":22.65,"n":10003,"o":23.5,"t":"2025-06-17T04:00:00Z","v":549870,"vw":23.01444},{"c":22.72,"h":23.52,"l":22.585,"n":9903,"o":22.95,"t":"2025-06-18T04:00:00Z","v":661159,"vw":22.922487},{"c":23.6,"h":23.91,"l":22.54,"n":10104,"o":22.88,"t":"2025-06-20T04:00:00Z","v":1109496,"vw":23.356608},{"c":22.88,"h":24.07,"l":22.6,"n":9147,"o":23.37,"t":"2025-06-23T04:00:00Z","v":622464,"vw":23.097337},{"c":23.35,"h":24.186,"l":22.82,"n":6718,"o":23.35,"t":"2025-06-24T04:00:00Z","v":478833,"vw":23.383779},{"c":23.24,"h":23.81,"l":22.555,"n":8740,"o":23.38,"t":"2025-06-25T04:00:00Z","v":470762,"vw":23.223107},{"c":23.52,"h":23.69,"l":22.8993,"n":7337,"o":23.38,"t":"2025-06-26T04:00:00Z","v":392682,"vw":23.353355},{"c":23.15,"h":23.52,"l":22.9,"n":10105,"o":23.35,"t":"2025-06-27T04:00:00Z","v":2039965,"vw":23.152696},{"c":23.1,"h":24.25,"l":22.9,"n":9153,"o":23.55,"t":"2025-06-30T04:00:00Z","v":505645,"vw":23.172659},{"c":23.22,"h":24.725,"l":22.74,"n":15921,"o":22.98,"t":"2025-07-01T04:00:00Z","v":1100432,"vw":23.571367},{"c":24.06,"h":24.395,"l":23.135,"n":10886,"o":23.3,"t":"2025-07-02T04:00:00Z","v":636203,"vw":24.055472},{"c":24.45,"h":24.87,"l":23.95,"n":4830,"o":24.31,"t":"2025-07-03T04:00:00Z","v":302430,"vw":24.437745},{"c":23.96,"h":24.445,"l":23.52,"n":12284,"o":24.11,"t":"2025-07-07T04:00:00Z","v":877865,"vw":23.926033},{"c":24.45,"h":24.65,"l":23.97,"n":12330,"o":24.12,"t":"2025-07-08T04:00:00Z","v":812491,"vw":24.309482},{"c":25.49,"h":25.61,"l":24.69,"n":12504,"o":24.73,"t":"2025-07-09T04:00:00Z","v":917826,"vw":25.289767},{"c":25.61,"h":25.7399,"l":24.73,"n":10545,"o":25.46,"t":"2025-07-10T04:00:00Z","v":760748,"vw":25.3846},{"c":25.15,"h":26.215,"l":24.91,"n":11368,"o":25.68,"t":"2025-07-11T04:00:00Z","v":788686,"vw":25.452702},{"c":26.18,"h":26.39,"l":24.8,"n":10446,"o":25.1,"t":"2025-07-14T04:00:00Z","v":879472,"vw":26.047565},{"c":25.76,"h":26.665,"l":25.285,"n":12655,"o":26.65,"t":"2025-07-15T04:00:00Z","v":798901,"vw":25.769296},{"c":27,"h":27.605,"l":26.03,"n":12566,"o":26.03,"t":"2025-07-16T04:00:00Z","v":1291576,"vw":26.960958},{"c":27.75,"h":27.85,"l":27.19,"n":11728,"o":27.19,"t":"2025-07-17T04:00:00Z","v":859221,"vw":27.570557},{"c":26.4,"h":28.39,"l":25.81,"n":14018,"o":27.94,"t":"2025-07-18T04:00:00Z","v":908741,"vw":26.617687},{"c":26.08,"h":27.26,"l":25.855,"n":12809,"o":26.57,"t":"2025-07-21T04:00:00Z","v":724729,"vw":26.291267},{"c":26.38,"h":26.6,"l":26.0496,"n":9689,"o":26.25,"t":"2025-07-22T04:00:00Z","v":667870,"vw":26.379182},{"c":26.46,"h":27.3099,"l":26.06,"n":9162,"o":26.64,"t":"2025-07-23T04:00:00Z","v":533239,"vw":26.742957},{"c":25.97,"h":26.9899,"l":25.72,"n":10183,"o":26.46,"t":"2025-07-24T04:00:00Z","v":550828,"vw":26.14016},{"c":25.96,"h":26.735,"l":24.73,"n":17007,"o":25.92,"t":"2025-07-25T04:00:00Z","v":1323374,"vw":25.722773},{"c":25.55,"h":26.9,"l":25.55,"n":13339,"o":26.09,"t":"2025-07-28T04:00:00Z","v":1051343,"vw":25.902278},{"c":24.17,"h":26.155,"l":24.03,"n":11193,"o":26.155,"t":"2025-07-29T04:00:00Z","v":731144,"vw":24.721613},{"c":24.23,"h":25.07,"l":23.92,"n":9975,"o":24.6,"t":"2025-07-30T04:00:00Z","v":594746,"vw":24.453671},{"c":24.015,"h":24.45,"l":23.54,"n":11478,"o":23.79,"t":"2025-07-31T04:00:00Z","v":927890,"vw":23.93449},{"c":23.56,"h":24.415,"l":23.31,"n":11194,"o":23.79,"t":"2025-08-01T04:00:00Z","v":612042,"vw":23.70338},{"c":23.91,"h":24.35,"l":23.165,"n":7204,"o":23.63,"t":"2025-08-04T04:00:00Z","v":395467,"vw":23.735464},{"c":25.5,"h":26.5,"l":23.54,"n":18928,"o":23.93,"t":"2025-08-05T04:00:00Z","v":1278599,"vw":25.500375},{"c":24.18,"h":25.41,"l":23.2,"n":15399,"o":25.3,"t":"2025-08-06T04:00:00Z","v":1470025,"vw":24.118531},{"c":22.58,"h":24.665,"l":22.495,"n":14141,"o":24.5,"t":"2025-08-07T04:00:00Z","v":1218866,"vw":22.957505},{"c":22.83,"h":23.61,"l":22.25,"n":11069,"o":22.25,"t":"2025-08-08T04:00:00Z","v":856199,"vw":22.844264},{"c":22.67,"h":23.39,"l":21.9707,"n":10728,"o":23.06,"t":"2025-08-11T04:00:00Z","v":861476,"vw":22.72518},{"c":24.27,"h":24.39,"l":22.67,"n":10100,"o":22.67,"t":"2025-08-12T04:00:00Z","v":555011,"vw":23.901843},{"c":24.96,"h":25.925,"l":24.35,"n":18698,"o":24.61,"t":"2025-08-13T04:00:00Z","v":1734743,"vw":25.146105},{"c":24.97,"h":25.21,"l":23.96,"n":12938,"o":24.72,"t":"2025-08-14T04:00:00Z","v":922639,"vw":24.801211},{"c":25.11,"h":25.14,"l":24.53,"n":9515,"o":24.94,"t":"2025-08-15T04:00:00Z","v":527337,"vw":24.91838},{"c":25.53,"h":26.13,"l":24.855,"n":10109,"o":25.07,"t":"2025-08-18T04:00:00Z","v":674244,"vw":25.653601},{"c":24.7,"h":25.71,"l":24.41,"n":11199,"o":25.71,"t":"2025-08-19T04:00:00Z","v":1030934,"vw":24.790706},{"c":24.87,"h":25.14,"l":24.211,"n":10417,"o":24.63,"t":"2025-08-20T04:00:00Z","v":843094,"vw":24.653496},{"c":24,"h":24.62,"l":23.3,"n":11431,"o":24.54,"t":"2025-08-21T04:00:00Z","v":859739,"vw":23.992447},{"c":24.3,"h":25.22,"l":23.89,"n":11502,"o":24.04,"t":"2025-08-22T04:00:00Z","v":703678,"vw":24.56733},{"c":23.01,"h":24.35,"l":22.9,"n":8722,"o":24.3,"t":"2025-08-25T04:00:00Z","v":541440,"vw":23.39662},{"c":23.64,"h":23.6725,"l":22.99,"n":7717,"o":22.99,"t":"2025-08-26T04:00:00Z","v":459018,"vw":23.483692},{"c":23.35,"h":24,"l":23.23,"n":5698,"o":23.57,"t":"2025-08-27T04:00:00Z","v":297601,"vw":23.417243},{"c":23.05,"h":23.75,"l":22.86,"n":6846,"o":23.59,"t":"2025-08-28T04:00:00Z","v":456779,"vw":23.143035},{"c":22.71,"h":23.63,"l":22.46,"n":6658,"o":23.1,"t":"2025-08-29T04:00:00Z","v":382658,"vw":22.747726},{"c":22.86,"h":23.4,"l":22.41,"n":10405,"o":22.86,"t":"2025-09-02T04:00:00Z","v":910398,"vw":22.924666},{"c":23.04,"h":23.88,"l":22.63,"n":8322,"o":22.69,"t":"2025-09-03T04:00:00Z","v":476413,"vw":23.082498},{"c":23.94,"h":23.98,"l":22.8,"n":7626,"o":23.39,"t":"2025-09-04T04:00:00Z","v":528097,"vw":23.637996},{"c":23.98,"h":24.75,"l":23.85,"n":6820,"o":24.04,"t":"2025-09-05T04:00:00Z","v":429691,"vw":24.162098},{"c":24.81,"h":25.59,"l":23.62,"n":15202,"o":23.77,"t":"2025-09-08T04:00:00Z","v":1229892,"vw":24.977716},{"c":23.78,"h":24.945,"l":23.73,"n":8411,"o":24.74,"t":"2025-09-09T04:00:00Z","v":499627,"vw":24.18418},{"c":24.31,"h":25.35,"l":23.74,"n":11007,"o":24.33,"t":"2025-09-10T04:00:00Z","v":817492,"vw":24.478786},{"c":25.13,"h":25.13,"l":24.1,"n":7360,"o":24.1,"t":"2025-09-11T04:00:00Z","v":430106,"vw":24.741264},{"c":24.05,"h":25.12,"l":24.02,"n":8203,"o":24.96,"t":"2025-09-12T04:00:00Z","v":511705,"vw":24.383765},{"c":23.56,"h":24.23,"l":23.32,"n":9712,"o":24.23,"t":"2025-09-15T04:00:00Z","v":553300,"vw":23.605704},{"c":23.41,"h":24.08,"l":23.15,"n":6759,"o":23.55,"t":"2025-09-16T04:00:00Z","v":577321,"vw":23.457607},{"c":23.46,"h":24.785,"l":23.38,"n":9215,"o":24.24,"t":"2025-09-17T04:00:00Z","v":545755,"vw":24.025732},{"c":24.4,"h":24.5,"l":23.8538,"n":12322,"o":23.97,"t":"2025-09-18T04:00:00Z","v":680973,"vw":24.231321},{"c":23.45,"h":24.54,"l":23.4,"n":11298,"o":24.4,"t":"2025-09-19T04:00:00Z","v":2359202,"vw":23.596866},{"c":23.51,"h":23.795,"l":22.69,"n":9547,"o":23.24,"t":"2025-09-22T04:00:00Z","v":503805,"vw":23.432805},{"c":22.98,"h":23.745,"l":22.79,"n":9962,"o":23.62,"t":"2025-09-23T04:00:00Z","v":460864,"vw":23.080106},{"c":22.84,"h":23.7,"l":22.8,"n":11614,"o":22.91,"t":"2025-09-24T04:00:00Z","v":838141,"vw":23.170585},{"c":21.77,"h":22.86,"l":21.73,"n":11363,"o":22.5,"t":"2025-09-25T04:00:00Z","v":644009,"vw":22.166361},{"c":23.23,"h":23.29,"l":21.83,"n":12276,"o":22,"t":"2025-09-26T04:00:00Z","v":748575,"vw":22.861314},{"c":23.7,"h":23.895,"l":23.071,"n":11728,"o":23.39,"t":"2025-09-29T04:00:00Z","v":728494,"vw":23.485518},{"c":24.44,"h":24.68,"l":22.915,"n":15575,"o":23.67,"t":"2025-09-30T04:00:00Z","v":1008860,"vw":23.907723},{"c":23.7,"h":25.35,"l":23.525,"n":12898,"o":24.2,"t":"2025-10-01T04:00:00Z","v":813834,"vw":24.439802},{"c":23.31,"h":24.45,"l":23,"n":11730,"o":24.02,"t":"2025-10-02T04:00:00Z","v":676069,"vw":23.32928},{"c":24,"h":24.59,"l":23.32,"n":11720,"o":23.32,"t":"2025-10-03T04:00:00Z","v":824553,"vw":24.136842},{"c":22.76,"h":24.4899,"l":22.7,"n":14597,"o":23.8,"t":"2025-10-06T04:00:00Z","v":923287,"vw":23.262622},{"c":22.69,"h":23.3,"l":22.23,"n":17259,"o":22.69,"t":"2025-10-07T04:00:00Z","v":931144,"vw":22.545645},{"c":24.2,"h":24.24,"l":22.6,"n":17207,"o":22.9,"t":"2025-10-08T04:00:00Z","v":1049471,"vw":23.788704},{"c":25.85,"h":26.045,"l":23.95,"n":18247,"o":24.22,"t":"2025-10-09T04:00:00Z","v":1688137,"vw":25.297247},{"c":26.51,"h":26.73,"l":25.35,"n":14170,"o":26.17,"t":"2025-10-10T04:00:00Z","v":1006139,"vw":26.27737},{"c":26.29,"h":26.625,"l":25.175,"n":15507,"o":26.39,"t":"2025-10-13T04:00:00Z","v":1120455,"vw":26.047314},{"c":25.73,"h":26.2157,"l":25.2612,"n":14569,"o":25.84,"t":"2025-10-14T04:00:00Z","v":712147,"vw":25.908917},{"c":28.28,"h":28.38,"l":25.8,"n":17154,"o":25.8,"t":"2025-10-15T04:00:00Z","v":1838978,"vw":26.991856},{"c":27.2,"h":29.09,"l":27.0205,"n":16306,"o":28.57,"t":"2025-10-16T04:00:00Z","v":1356848,"vw":27.951496},{"c":26.76,"h":27.43,"l":25.62,"n":13411,"o":27.02,"t":"2025-10-17T04:00:00Z","v":858582,"vw":26.354542},{"c":26.91,"h":27.7,"l":26.81,"n":10661,"o":27.1,"t":"2025-10-20T04:00:00Z","v":595369,"vw":27.078993},{"c":26.83,"h":27.5999,"l":26,"n":10921,"o":26.8,"t":"2025-10-21T04:00:00Z","v":682750,"vw":26.67507},{"c":26.34,"h":26.895,"l":25.35,"n":13329,"o":26.63,"t":"2025-10-22T04:00:00Z","v":990751,"vw":25.991354},{"c":24.46,"h":26.34,"l":24.295,"n":14807,"o":26.34,"t":"2025-10-23T04:00:00Z","v":984316,"vw":24.939875},{"c":24.9,"h":25.19,"l":24.32,"n":11421,"o":24.56,"t":"2025-10-24T04:00:00Z","v":503379,"vw":24.871271},{"c":27.35,"h":27.97,"l":25.345,"n":18710,"o":25.51,"t":"2025-10-27T04:00:00Z","v":1121024,"vw":27.076598},{"c":29.76,"h":31.59,"l":27.5,"n":32072,"o":27.7,"t":"2025-10-28T04:00:00Z","v":3081852,"vw":29.646114},{"c":27.81,"h":29.875,"l":27.78,"n":23956,"o":29.32,"t":"2025-10-29T04:00:00Z","v":2067377,"vw":28.375822},{"c":28.51,"h":28.77,"l":27.4,"n":19400,"o":27.52,"t":"2025-10-30T04:00:00Z","v":1370247,"vw":28.341715},{"c":28.71,"h":29.02,"l":27.8,"n":13921,"o":28.1,"t":"2025-10-31T04:00:00Z","v":911776,"vw":28.512004},{"c":27.37,"h":29.21,"l":27,"n":17257,"o":28,"t":"2025-11-03T05:00:00Z","v":932960,"vw":27.77533},{"c":27.01,"h":27.66,"l":26.33,"n":16884,"o":26.77,"t":"2025-11-04T05:00:00Z","v":1394820,"vw":27.086134},{"c":27.54,"h":27.72,"l":26.09,"n":18786,"o":26.86,"t":"2025-11-05T05:00:00Z","v":1194450,"vw":27.06537},{"c":28.66,"h":29.01,"l":27.27,"n":16348,"o":27.78,"t":"2025-11-06T05:00:00Z","v":1199200,"vw":28.300433},{"c":26.48,"h":29.14,"l":24.9107,"n":27245,"o":29.14,"t":"2025-11-07T05:00:00Z","v":1750098,"vw":26.509487},{"c":27.59,"h":27.66,"l":26.51,"n":11207,"o":26.51,"t":"2025-11-10T05:00:00Z","v":638981,"vw":27.07412},{"c":28.87,"h":28.93,"l":26.92,"n":10589,"o":27.9,"t":"2025-11-11T05:00:00Z","v":576467,"vw":28.473736},{"c":28.52,"h":29.53,"l":28.19,"n":12737,"o":29.01,"t":"2025-11-12T05:00:00Z","v":790428,"vw":28.648925},{"c":27.46,"h":28.7,"l":26.96,"n":14663,"o":28.09,"t":"2025-11-13T05:00:00Z","v":787314,"vw":27.650272},{"c":29.28,"h":30.465,"l":27.01,"n":20404,"o":27.01,"t":"2025-11-14T05:00:00Z","v":1318893,"vw":29.265737},{"c":28.72,"h":29.94,"l":28.339,"n":16317,"o":28.95,"t":"2025-11-17T05:00:00Z","v":926796,"vw":29.015819},{"c":29.02,"h":29.45,"l":27.67,"n":12799,"o":27.95,"t":"2025-11-18T05:00:00Z","v":671649,"vw":28.903261},{"c":28.81,"h":30.09,"l":28.51,"n":14402,"o":28.57,"t":"2025-11-19T05:00:00Z","v":700932,"vw":28.939061},{"c":28.59,"h":30.228,"l":28.25,"n":13004,"o":29.29,"t":"2025-11-20T05:00:00Z","v":732568,"vw":29.340943},{"c":28.8,"h":30.19,"l":28.39,"n":11188,"o":28.6,"t":"2025-11-21T05:00:00Z","v":796065,"vw":29.30506},{"c":31.53,"h":31.57,"l":28.98,"n":14432,"o":29.04,"t":"2025-11-24T05:00:00Z","v":1302932,"vw":30.628725},{"c":34.74,"h":35,"l":31.75,"n":29311,"o":32.19,"t":"2025-11-25T05:00:00Z","v":2531669,"vw":33.589135},{"c":34.69,"h":35.34,"l":33.2,"n":22842,"o":34.42,"t":"2025-11-26T05:00:00Z","v":1700056,"vw":34.704438},{"c":34.09,"h":35.2497,"l":33.65,"n":11069,"o":34.67,"t":"2025-11-28T05:00:00Z","v":675707,"vw":34.183609},{"c":33.99,"h":34.04,"l":32.1,"n":37640,"o":34.04,"t":"2025-12-01T05:00:00Z","v":3314100,"vw":33.281232},{"c":15.86,"h":18.86,"l":15.765,"n":141267,"o":18.51,"t":"2025-12-02T05:00:00Z","v":15978016,"vw":16.990806},{"c":17.11,"h":17.37,"l":15.51,"n":54538,"o":15.97,"t":"2025-12-03T05:00:00Z","v":5680902,"vw":16.71674},{"c":16.4,"h":17.2199,"l":16.3,"n":25905,"o":17.05,"t":"2025-12-04T05:00:00Z","v":2469301,"vw":16.641262},{"c":16.51,"h":16.54,"l":16,"n":24917,"o":16.4,"t":"2025-12-05T05:00:00Z","v":2141834,"vw":16.312269},{"c":16.58,"h":17.13,"l":16.03,"n":27462,"o":16.74,"t":"2025-12-08T05:00:00Z","v":2645148,"vw":16.616455},{"c":15.74,"h":16.77,"l":15.67,"n":19011,"o":16.55,"t":"2025-12-09T05:00:00Z","v":1922466,"vw":16.051924},{"c":15.58,"h":15.82,"l":15.28,"n":21938,"o":15.6,"t":"2025-12-10T05:00:00Z","v":1900073,"vw":15.523618},{"c":15.36,"h":15.76,"l":15.26,"n":17076,"o":15.63,"t":"2025-12-11T05:00:00Z","v":1542717,"vw":15.369028},{"c":15.3,"h":15.59,"l":15.16,"n":15641,"o":15.37,"t":"2025-12-12T05:00:00Z","v":1904750,"vw":15.296357},{"c":15.12,"h":15.58,"l":14.85,"n":22322,"o":15.53,"t":"2025-12-15T05:00:00Z","v":2168873,"vw":15.102859},{"c":14.65,"h":15.18,"l":14.595,"n":19674,"o":15.18,"t":"2025-12-16T05:00:00Z","v":2382985,"vw":14.729693},{"c":14.1,"h":14.99,"l":14.02,"n":26038,"o":14.61,"t":"2025-12-17T05:00:00Z","v":2739942,"vw":14.373553},{"c":14.04,"h":14.4,"l":13.8,"n":29798,"o":14.18,"t":"2025-12-18T05:00:00Z","v":4496392,"vw":13.956874},{"c":13.79,"h":14.5,"l":13.76,"n":23456,"o":14.1,"t":"2025-12-19T05:00:00Z","v":7579667,"vw":13.877195},{"c":14.09,"h":14.23,"l":13.85,"n":22880,"o":13.97,"t":"2025-12-22T05:00:00Z","v":2307749,"vw":14.034758},{"c":14.12,"h":14.16,"l":13.82,"n":16809,"o":13.98,"t":"2025-12-23T05:00:00Z","v":1418748,"vw":13.994532},{"c":14.31,"h":14.49,"l":14.07,"n":15673,"o":14.09,"t":"2025-12-24T05:00:00Z","v":1545574,"vw":14.22921},{"c":14.25,"h":14.2847,"l":13.93,"n":18705,"o":14.22,"t":"2025-12-26T05:00:00Z","v":1884323,"vw":14.089193},{"c":14.07,"h":14.205,"l":13.8,"n":18814,"o":14.16,"t":"2025-12-29T05:00:00Z","v":2091307,"vw":13.953907},{"c":13.83,"h":14.15,"l":13.78,"n":18034,"o":14.12,"t":"2025-12-30T05:00:00Z","v":1494480,"vw":13.888866},{"c":13.8,"h":13.92,"l":13.62,"n":16200,"o":13.83,"t":"2025-12-31T05:00:00Z","v":1486643,"vw":13.761233},{"c":13.65,"h":13.9,"l":13.525,"n":17096,"o":13.84,"t":"2026-01-02T05:00:00Z","v":1535119,"vw":13.675274},{"c":13.75,"h":13.785,"l":13.28,"n":21823,"o":13.57,"t":"2026-01-05T05:00:00Z","v":2168988,"vw":13.531578},{"c":13.44,"h":13.665,"l":13.26,"n":17025,"o":13.61,"t":"2026-01-06T05:00:00Z","v":1654603,"vw":13.390867},{"c":13.98,"h":14.3,"l":13.475,"n":19915,"o":13.475,"t":"2026-01-07T05:00:00Z","v":2192230,"vw":13.836097},{"c":13.91,"h":14.06,"l":13.6401,"n":14221,"o":13.76,"t":"2026-01-08T05:00:00Z","v":1147557,"vw":13.859376},{"c":14.16,"h":14.2499,"l":13.91,"n":16139,"o":13.91,"t":"2026-01-09T05:00:00Z","v":1229611,"vw":14.094352},{"c":14.03,"h":14.2,"l":13.68,"n":17763,"o":14.14,"t":"2026-01-12T05:00:00Z","v":1282759,"vw":13.984172},{"c":13.79,"h":14.0618,"l":13.75,"n":13594,"o":14.02,"t":"2026-01-13T05:00:00Z","v":1095477,"vw":13.865049},{"c":14.12,"h":14.34,"l":13.725,"n":13733,"o":13.79,"t":"2026-01-14T05:00:00Z","v":1209126,"vw":14.10963},{"c":13.72,"h":14.21,"l":13.55,"n":16730,"o":14.21,"t":"2026-01-15T05:00:00Z","v":1469195,"vw":13.705239},{"c":13.76,"h":13.88,"l":13.51,"n":15381,"o":13.67,"t":"2026-01-16T05:00:00Z","v":1762304,"vw":13.711414},{"c":13.15,"h":13.36,"l":12.8,"n":22125,"o":13.11,"t":"2026-01-20T05:00:00Z","v":2241873,"vw":13.137642},{"c":13.27,"h":13.62,"l":13.11,"n":15901,"o":13.15,"t":"2026-01-21T05:00:00Z","v":1502356,"vw":13.341519},{"c":15.14,"h":15.28,"l":13.46,"n":56917,"o":13.79,"t":"2026-01-22T05:00:00Z","v":6201644,"vw":14.397968},{"c":14.81,"h":15.49,"l":14.52,"n":20588,"o":14.92,"t":"2026-01-23T05:00:00Z","v":1632339,"vw":14.945528},{"c":14.64,"h":14.82,"l":14.27,"n":19571,"o":14.33,"t":"2026-01-26T05:00:00Z","v":1717297,"vw":14.570728},{"c":14.73,"h":15.04,"l":14.545,"n":13759,"o":14.67,"t":"2026-01-27T05:00:00Z","v":1030710,"vw":14.729869},{"c":13.95,"h":14.79,"l":13.95,"n":15414,"o":14.73,"t":"2026-01-28T05:00:00Z","v":1129359,"vw":14.177446},{"c":13.83,"h":14.15,"l":13.75,"n":13937,"o":13.93,"t":"2026-01-29T05:00:00Z","v":894964,"vw":13.858797},{"c":13.71,"h":13.9649,"l":13.43,"n":13775,"o":13.82,"t":"2026-01-30T05:00:00Z","v":1087945,"vw":13.644463},{"c":13.99,"h":14,"l":13.44,"n":14787,"o":13.64,"t":"2026-02-02T05:00:00Z","v":1088995,"vw":13.913128},{"c":13.8,"h":14.16,"l":13.35,"n":18425,"o":13.91,"t":"2026-02-03T05:00:00Z","v":2810248,"vw":13.717232},{"c":13.33,"h":13.97,"l":13.31,"n":16826,"o":13.96,"t":"2026-02-04T05:00:00Z","v":1544242,"vw":13.4665},{"c":12.18,"h":13.36,"l":12.12,"n":17484,"o":13.2,"t":"2026-02-05T05:00:00Z","v":1522300,"vw":12.492441},{"c":13.07,"h":13.375,"l":12.4201,"n":18347,"o":12.45,"t":"2026-02-06T05:00:00Z","v":1769566,"vw":13.042577},{"c":13.27,"h":13.445,"l":12.75,"n":13940,"o":13.03,"t":"2026-02-09T05:00:00Z","v":1171808,"vw":13.230777},{"c":13.13,"h":13.61,"l":13.04,"n":11179,"o":13.23,"t":"2026-02-10T05:00:00Z","v":665834,"vw":13.260283},{"c":13.11,"h":13.31,"l":12.74,"n":13179,"o":13.15,"t":"2026-02-11T05:00:00Z","v":792275,"vw":13.077544},{"c":13.13,"h":13.48,"l":13.02,"n":15867,"o":13.1,"t":"2026-02-12T05:00:00Z","v":1179841,"vw":13.185112},{"c":13.14,"h":13.79,"l":13.0801,"n":21352,"o":13.25,"t":"2026-02-13T05:00:00Z","v":1368518,"vw":13.447607},{"c":13.21,"h":13.4,"l":12.9053,"n":16875,"o":13.13,"t":"2026-02-17T05:00:00Z","v":964024,"vw":13.161147},{"c":13.21,"h":13.575,"l":13.16,"n":13809,"o":13.18,"t":"2026-02-18T05:00:00Z","v":1186846,"vw":13.275834},{"c":13.42,"h":13.47,"l":13,"n":12818,"o":13.12,"t":"2026-02-19T05:00:00Z","v":789057,"vw":13.30124},{"c":13.08,"h":13.39,"l":13.02,"n":12291,"o":13.29,"t":"2026-02-20T05:00:00Z","v":813596,"vw":13.14724},{"c":13.37,"h":13.4129,"l":12.9649,"n":15262,"o":13.03,"t":"2026-02-23T05:00:00Z","v":1053593,"vw":13.230936},{"c":13.65,"h":13.7699,"l":13.37,"n":10568,"o":13.37,"t":"2026-02-24T05:00:00Z","v":782674,"vw":13.591848},{"c":13.7,"h":14,"l":13.39,"n":10871,"o":13.54,"t":"2026-02-25T05:00:00Z","v":593983,"vw":13.693617},{"c":13.8,"h":13.86,"l":13.47,"n":12124,"o":13.7,"t":"2026-02-26T05:00:00Z","v":724391,"vw":13.721341},{"c":13.61,"h":13.87,"l":13.4014,"n":12408,"o":13.58,"t":"2026-02-27T05:00:00Z","v":861323,"vw":13.61612},{"c":13.42,"h":13.73,"l":13.17,"n":12490,"o":13.3,"t":"2026-03-02T05:00:00Z","v":764227,"vw":13.444526},{"c":13.44,"h":13.63,"l":12.97,"n":13735,"o":13.05,"t":"2026-03-03T05:00:00Z","v":630669,"vw":13.351082},{"c":14.35,"h":14.46,"l":13.34,"n":16707,"o":13.52,"t":"2026-03-04T05:00:00Z","v":1057143,"vw":14.198412},{"c":13.97,"h":14.1199,"l":13.66,"n":15286,"o":14.02,"t":"2026-03-05T05:00:00Z","v":1048347,"vw":13.911339},{"c":13.84,"h":13.96,"l":13.5,"n":13901,"o":13.67,"t":"2026-03-06T05:00:00Z","v":802266,"vw":13.775416},{"c":13.98,"h":14.3,"l":13.58,"n":16605,"o":13.65,"t":"2026-03-09T04:00:00Z","v":972153,"vw":13.920159},{"c":14.07,"h":14.14,"l":13.84,"n":14534,"o":14.02,"t":"2026-03-10T04:00:00Z","v":775808,"vw":14.022135},{"c":14.08,"h":14.135,"l":13.71,"n":13461,"o":14.08,"t":"2026-03-11T04:00:00Z","v":565040,"vw":13.975933},{"c":13.945,"h":14.1,"l":13.63,"n":14458,"o":13.93,"t":"2026-03-12T04:00:00Z","v":702179,"vw":13.876324},{"c":13.58,"h":14.17,"l":13.435,"n":20268,"o":14.06,"t":"2026-03-13T04:00:00Z","v":1084154,"vw":13.640438},{"c":13.88,"h":14.05,"l":13.57,"n":18972,"o":13.67,"t":"2026-03-16T04:00:00Z","v":1065835,"vw":13.890744},{"c":14.05,"h":14.42,"l":13.75,"n":19471,"o":13.83,"t":"2026-03-17T04:00:00Z","v":1396156,"vw":14.105481},{"c":13.86,"h":14.15,"l":13.76,"n":15285,"o":13.86,"t":"2026-03-18T04:00:00Z","v":737896,"vw":13.926914},{"c":14.16,"h":14.29,"l":13.6001,"n":18754,"o":13.69,"t":"2026-03-19T04:00:00Z","v":1034083,"vw":14.087756},{"c":14.06,"h":14.31,"l":13.76,"n":18901,"o":14.12,"t":"2026-03-20T04:00:00Z","v":5037287,"vw":14.057824},{"c":13.9,"h":14.27,"l":13.8599,"n":16085,"o":14.27,"t":"2026-03-23T04:00:00Z","v":691616,"vw":13.989754},{"c":13.56,"h":13.92,"l":13.46,"n":22536,"o":13.79,"t":"2026-03-24T04:00:00Z","v":1220091,"vw":13.593757},{"c":13.8,"h":14.1,"l":13.62,"n":18375,"o":13.73,"t":"2026-03-25T04:00:00Z","v":1244137,"vw":13.928413},{"c":13.63,"h":13.98,"l":13.53,"n":18944,"o":13.62,"t":"2026-03-26T04:00:00Z","v":1256109,"vw":13.745282},{"c":13.18,"h":13.68,"l":13.18,"n":24040,"o":13.56,"t":"2026-03-27T04:00:00Z","v":1454826,"vw":13.288445},{"c":13.03,"h":13.395,"l":13.02,"n":15050,"o":13.23,"t":"2026-03-30T04:00:00Z","v":840302,"vw":13.133911},{"c":13.9,"h":14,"l":13.31,"n":16001,"o":13.32,"t":"2026-03-31T04:00:00Z","v":1132973,"vw":13.801234},{"c":14.51,"h":14.68,"l":14.035,"n":17121,"o":14.11,"t":"2026-04-01T04:00:00Z","v":1030346,"vw":14.485349},{"c":14.84,"h":14.91,"l":14.22,"n":16760,"o":14.22,"t":"2026-04-02T04:00:00Z","v":1305051,"vw":14.75105},{"c":14.94,"h":15.36,"l":14.755,"n":16961,"o":14.86,"t":"2026-04-06T04:00:00Z","v":1347027,"vw":15.030965},{"c":14.93,"h":15.11,"l":14.63,"n":13066,"o":14.82,"t":"2026-04-07T04:00:00Z","v":672292,"vw":14.856772},{"c":14.53,"h":15.43,"l":14.415,"n":14130,"o":15.385,"t":"2026-04-08T04:00:00Z","v":704205,"vw":14.612227},{"c":14.53,"h":14.65,"l":14.36,"n":10980,"o":14.45,"t":"2026-04-09T04:00:00Z","v":627871,"vw":14.531095},{"c":14.93,"h":15.075,"l":14.36,"n":15020,"o":14.54,"t":"2026-04-10T04:00:00Z","v":957429,"vw":14.833334},{"c":14.9,"h":15.2753,"l":14.74,"n":14446,"o":14.94,"t":"2026-04-13T04:00:00Z","v":705070,"vw":14.970374},{"c":15.24,"h":15.5,"l":14.94,"n":12913,"o":14.94,"t":"2026-04-14T04:00:00Z","v":758396,"vw":15.254525},{"c":15.04,"h":15.13,"l":14.6,"n":15492,"o":14.68,"t":"2026-04-15T04:00:00Z","v":987664,"vw":14.894754},{"c":15.19,"h":15.235,"l":14.9,"n":10807,"o":15,"t":"2026-04-16T04:00:00Z","v":623758,"vw":15.109703},{"c":15.82,"h":15.85,"l":15.33,"n":13773,"o":15.33,"t":"2026-04-17T04:00:00Z","v":1148363,"vw":15.675449},{"c":15.87,"h":16.595,"l":14.93,"n":28406,"o":14.93,"t":"2026-04-20T04:00:00Z","v":2507039,"vw":16.058933},{"c":15.46,"h":15.935,"l":15.32,"n":25125,"o":15.8,"t":"2026-04-21T04:00:00Z","v":1966084,"vw":15.66891},{"c":15.39,"h":15.69,"l":15.255,"n":11364,"o":15.56,"t":"2026-04-22T04:00:00Z","v":613220,"vw":15.428623},{"c":15.19,"h":15.57,"l":15.075,"n":12501,"o":15.38,"t":"2026-04-23T04:00:00Z","v":572544,"vw":15.217761},{"c":15.01,"h":15.245,"l":14.91,"n":10996,"o":15.19,"t":"2026-04-24T04:00:00Z","v":551798,"vw":15.027709},{"c":15.23,"h":15.44,"l":15.01,"n":12081,"o":15.01,"t":"2026-04-27T04:00:00Z","v":914072,"vw":15.216743},{"c":14.5,"h":15.39,"l":14.33,"n":16417,"o":15.12,"t":"2026-04-28T04:00:00Z","v":1087188,"vw":14.709343},{"c":14.11,"h":14.575,"l":13.96,"n":15813,"o":14.43,"t":"2026-04-29T04:00:00Z","v":942928,"vw":14.109885},{"c":14.37,"h":14.53,"l":14.04,"n":14736,"o":14.12,"t":"2026-04-30T04:00:00Z","v":978681,"vw":14.387032},{"c":14.34,"h":14.555,"l":14.14,"n":13332,"o":14.25,"t":"2026-05-01T04:00:00Z","v":655545,"vw":14.330144},{"c":14.42,"h":14.72,"l":14.37,"n":11894,"o":14.37,"t":"2026-05-04T04:00:00Z","v":722187,"vw":14.494313},{"c":14.33,"h":14.83,"l":14.03,"n":13864,"o":14.54,"t":"2026-05-05T04:00:00Z","v":1226512,"vw":14.328701},{"c":14.62,"h":14.73,"l":14.2,"n":16551,"o":14.5,"t":"2026-05-06T04:00:00Z","v":952474,"vw":14.559043},{"c":14.54,"h":14.71,"l":14.325,"n":13372,"o":14.6,"t":"2026-05-07T04:00:00Z","v":623011,"vw":14.522741},{"c":14.175,"h":14.65,"l":13.88,"n":14892,"o":14.44,"t":"2026-05-08T04:00:00Z","v":865888,"vw":14.18071},{"c":14.23,"h":14.695,"l":14.06,"n":11725,"o":14.34,"t":"2026-05-11T04:00:00Z","v":914972,"vw":14.291855},{"c":14.41,"h":14.5,"l":14.18,"n":12215,"o":14.23,"t":"2026-05-12T04:00:00Z","v":665939,"vw":14.387863},{"c":14.61,"h":14.77,"l":14.21,"n":13313,"o":14.27,"t":"2026-05-13T04:00:00Z","v":845648,"vw":14.532268},{"c":14.39,"h":14.83,"l":14.185,"n":11809,"o":14.64,"t":"2026-05-14T04:00:00Z","v":793967,"vw":14.446579},{"c":13.89,"h":14.4,"l":13.63,"n":12240,"o":14.3,"t":"2026-05-15T04:00:00Z","v":737340,"vw":13.894586},{"c":14.03,"h":14.06,"l":13.585,"n":12409,"o":13.79,"t":"2026-05-18T04:00:00Z","v":725965,"vw":13.882484},{"c":13.81,"h":14,"l":13.41,"n":20251,"o":14,"t":"2026-05-19T04:00:00Z","v":3532033,"vw":13.635058},{"c":14.4,"h":14.55,"l":13.98,"n":17247,"o":13.98,"t":"2026-05-20T04:00:00Z","v":1257032,"vw":14.272059},{"c":14.41,"h":14.58,"l":14.19,"n":9754,"o":14.32,"t":"2026-05-21T04:00:00Z","v":633967,"vw":14.400417},{"c":14.52,"h":14.87,"l":14.31,"n":8552,"o":14.42,"t":"2026-05-22T04:00:00Z","v":436416,"vw":14.583369},{"c":14.4,"h":14.67,"l":14.33,"n":7923,"o":14.55,"t":"2026-05-26T04:00:00Z","v":365224,"vw":14.445901},{"c":14.44,"h":14.78,"l":14.35,"n":16744,"o":14.42,"t":"2026-05-27T04:00:00Z","v":1720260,"vw":14.519404},{"c":14.74,"h":14.84,"l":14.28,"n":13507,"o":14.41,"t":"2026-05-28T04:00:00Z","v":1010480,"vw":14.701889},{"c":14.59,"h":14.79,"l":14.37,"n":11902,"o":14.74,"t":"2026-05-29T04:00:00Z","v":1051879,"vw":14.56509},{"c":14.41,"h":14.5,"l":14.08,"n":12126,"o":14.5,"t":"2026-06-01T04:00:00Z","v":725771,"vw":14.370237},{"c":13.78,"h":14.325,"l":13.765,"n":12697,"o":14.21,"t":"2026-06-02T04:00:00Z","v":704501,"vw":13.908432},{"c":13.59,"h":13.77,"l":13.45,"n":15239,"o":13.65,"t":"2026-06-03T04:00:00Z","v":688808,"vw":13.588884},{"c":13.76,"h":14.07,"l":13.705,"n":13346,"o":13.74,"t":"2026-06-04T04:00:00Z","v":621053,"vw":13.868313},{"c":13.36,"h":13.825,"l":13.16,"n":12952,"o":13.76,"t":"2026-06-05T04:00:00Z","v":490607,"vw":13.417982},{"c":13.51,"h":13.655,"l":13.23,"n":15019,"o":13.44,"t":"2026-06-08T04:00:00Z","v":639974,"vw":13.512031},{"c":13.62,"h":13.88,"l":13.275,"n":13993,"o":13.58,"t":"2026-06-09T04:00:00Z","v":507564,"vw":13.551996},{"c":13.15,"h":14.03,"l":12.985,"n":17587,"o":13.525,"t":"2026-06-10T04:00:00Z","v":932201,"vw":13.359818},{"c":13.66,"h":13.86,"l":13.02,"n":17586,"o":13.14,"t":"2026-06-11T04:00:00Z","v":1007173,"vw":13.621059},{"c":13.56,"h":13.83,"l":13.53,"n":16531,"o":13.64,"t":"2026-06-12T04:00:00Z","v":860430,"vw":13.641508},{"c":13.74,"h":13.945,"l":13.58,"n":12756,"o":13.69,"t":"2026-06-15T04:00:00Z","v":574682,"vw":13.76854},{"c":13.7,"h":13.96,"l":13.63,"n":12853,"o":13.77,"t":"2026-06-16T04:00:00Z","v":617156,"vw":13.745896},{"c":14.15,"h":14.46,"l":13.695,"n":25474,"o":13.77,"t":"2026-06-17T04:00:00Z","v":1931866,"vw":14.097755},{"c":14.22,"h":14.53,"l":13.79,"n":14138,"o":14.3,"t":"2026-06-18T04:00:00Z","v":1251166,"vw":14.202271},{"c":14.34,"h":14.72,"l":14.16,"n":16827,"o":14.37,"t":"2026-06-22T04:00:00Z","v":911771,"vw":14.359738},{"c":14.91,"h":15.01,"l":14.3,"n":17009,"o":14.3,"t":"2026-06-23T04:00:00Z","v":1188671,"vw":14.887669},{"c":14.64,"h":15.055,"l":14.6,"n":15896,"o":14.79,"t":"2026-06-24T04:00:00Z","v":1492605,"vw":14.827654},{"c":14.58,"h":15.31,"l":14.5,"n":37868,"o":14.62,"t":"2026-06-25T04:00:00Z","v":6512565,"vw":14.978405},{"c":14.94,"h":15.44,"l":14.45,"n":22441,"o":14.74,"t":"2026-06-26T04:00:00Z","v":3702050,"vw":14.98004},{"c":15.325,"h":15.35,"l":14.64,"n":17540,"o":15.02,"t":"2026-06-29T04:00:00Z","v":1191708,"vw":15.152402},{"c":15.36,"h":15.81,"l":15.26,"n":16689,"o":15.34,"t":"2026-06-30T04:00:00Z","v":1223584,"vw":15.482314},{"c":14.66,"h":15.64,"l":14.605,"n":18570,"o":15.48,"t":"2026-07-01T04:00:00Z","v":1624087,"vw":15.005845},{"c":15.54,"h":15.59,"l":14.64,"n":15028,"o":14.85,"t":"2026-07-02T04:00:00Z","v":1037788,"vw":15.405443},{"c":15.41,"h":15.72,"l":15.22,"n":12269,"o":15.54,"t":"2026-07-06T04:00:00Z","v":607510,"vw":15.43259},{"c":16.15,"h":16.245,"l":15.62,"n":17043,"o":15.67,"t":"2026-07-07T04:00:00Z","v":1290168,"vw":16.068394},{"c":16.66,"h":16.68,"l":15.7,"n":16002,"o":15.9,"t":"2026-07-08T04:00:00Z","v":1365443,"vw":16.444057},{"c":16.75,"h":16.905,"l":16.54,"n":16416,"o":16.56,"t":"2026-07-09T04:00:00Z","v":902350,"vw":16.689991},{"c":16.4,"h":16.83,"l":15.97,"n":16824,"o":16.77,"t":"2026-07-10T04:00:00Z","v":888438,"vw":16.336241},{"c":16.14,"h":16.36,"l":15.87,"n":14622,"o":16.24,"t":"2026-07-13T04:00:00Z","v":801098,"vw":16.094002},{"c":15.78,"h":16.35,"l":15.765,"n":15023,"o":16.1,"t":"2026-07-14T04:00:00Z","v":847331,"vw":15.90914},{"c":16.03,"h":16.16,"l":15.5,"n":14317,"o":15.83,"t":"2026-07-15T04:00:00Z","v":846666,"vw":15.895165},{"c":15.84,"h":16.11,"l":15.72,"n":12339,"o":15.925,"t":"2026-07-16T04:00:00Z","v":648096,"vw":15.876852},{"c":16.26,"h":16.39,"l":15.65,"n":12894,"o":15.755,"t":"2026-07-17T04:00:00Z","v":805862,"vw":16.207138},{"c":16.05,"h":16.53,"l":16.04,"n":8883,"o":16.46,"t":"2026-07-20T04:00:00Z","v":805016,"vw":16.099391},{"c":16.26,"h":16.3,"l":15.88,"n":11209,"o":15.98,"t":"2026-07-21T04:00:00Z","v":710902,"vw":16.184773},{"c":15.62,"h":16.365,"l":15.525,"n":13223,"o":16.26,"t":"2026-07-22T04:00:00Z","v":951784,"vw":15.691983},{"c":15.72,"h":15.79,"l":15.2601,"n":13868,"o":15.41,"t":"2026-07-23T04:00:00Z","v":931851,"vw":15.644084},{"c":15.33,"h":15.8654,"l":15.24,"n":9292,"o":15.81,"t":"2026-07-24T04:00:00Z","v":550027,"vw":15.357421},{"c":15.57,"h":15.95,"l":15.29,"n":11825,"o":15.6,"t":"2026-07-27T04:00:00Z","v":1395307,"vw":15.568622},{"c":15,"h":15.71,"l":14.57,"n":12250,"o":15.64,"t":"2026-07-28T04:00:00Z","v":684805,"vw":14.925875},{"c":14.96,"h":15.23,"l":14.6,"n":11922,"o":14.92,"t":"2026-07-29T04:00:00Z","v":602881,"vw":14.90588},{"c":15.58,"h":15.695,"l":14.79,"n":11720,"o":14.88,"t":"2026-07-30T04:00:00Z","v":690287,"vw":15.443864},{"c":15.17,"h":15.56,"l":15,"n":10411,"o":15.55,"t":"2026-07-31T04:00:00Z","v":510527,"vw":15.151275},{"c":15.32,"h":15.49,"l":14.86,"n":9649,"o":15.24,"t":"2026-08-03T04:00:00Z","v":558963,"vw":15.334916},{"c":15.96,"h":15.98,"l":15.345,"n":10479,"o":15.42,"t":"2026-08-04T04:00:00Z","v":564199,"vw":15.846941},{"c":16,"h":16.16,"l":15.82,"n":9466,"o":16.01,"t":"2026-08-05T04:00:00Z","v":545889,"vw":15.984219},{"c":16.1,"h":16.39,"l":15.93,"n":7127,"o":15.99,"t":"2026-08-06T04:00:00Z","v":540909,"vw":16.094619},{"c":15.85,"h":16.19,"l":15.73,"n":11344,"o":15.73,"t":"2026-08-07T04:00:00Z","v":689044,"vw":15.922876},{"c":16.41,"h":16.63,"l":15.725,"n":14091,"o":15.9,"t":"2026-08-10T04:00:00Z","v":740429,"vw":16.340979},{"c":16.52,"h":16.835,"l":16.21,"n":10811,"o":16.41,"t":"2026-08-11T04:00:00Z","v":577177,"vw":16.573168},{"c":16.67,"h":16.82,"l":16.33,"n":9573,"o":16.44,"t":"2026-08-12T04:00:00Z","v":649736,"vw":16.706825},{"c":16,"h":16.77,"l":15.96,"n":13234,"o":16.74,"t":"2026-08-13T04:00:00Z","v":843362,"vw":16.159804},{"c":16.12,"h":16.22,"l":15.71,"n":8250,"o":16,"t":"2026-08-14T04:00:00Z","v":441013,"vw":15.988256},{"c":16.26,"h":16.37,"l":15.93,"n":10175,"o":16.07,"t":"2026-08-17T04:00:00Z","v":540473,"vw":16.226047},{"c":16.96,"h":16.99,"l":16.1,"n":10875,"o":16.21,"t":"2026-08-18T04:00:00Z","v":581937,"vw":16.748159},{"c":17.52,"h":17.72,"l":16.96,"n":14307,"o":17.21,"t":"2026-08-19T04:00:00Z","v":912291,"vw":17.500363},{"c":17.28,"h":17.64,"l":17.19,"n":12817,"o":17.29,"t":"2026-08-20T04:00:00Z","v":1120759,"vw":17.384022},{"c":17.39,"h":17.6999,"l":17.21,"n":8370,"o":17.4,"t":"2026-08-21T04:00:00Z","v":520063,"vw":17.413436},{"c":18.6,"h":19.025,"l":17.5,"n":19228,"o":17.82,"t":"2026-08-24T04:00:00Z","v":1445548,"vw":18.585715},{"c":18.68,"h":19.14,"l":18.55,"n":19251,"o":18.72,"t":"2026-08-25T04:00:00Z","v":1072038,"vw":18.789048},{"c":18.89,"h":18.95,"l":18.33,"n":9866,"o":18.59,"t":"2026-08-26T04:00:00Z","v":521083,"vw":18.751},{"c":18.78,"h":19.08,"l":18.68,"n":11029,"o":19,"t":"2026-08-27T04:00:00Z","v":576568,"vw":18.826111},{"c":18.03,"h":18.725,"l":17.97,"n":10244,"o":18.57,"t":"2026-08-28T04:00:00Z","v":635930,"vw":18.224035},{"c":18.22,"h":18.39,"l":17.66,"n":9059,"o":17.89,"t":"2026-08-31T04:00:00Z","v":712610,"vw":18.180466},{"c":18.89,"h":18.935,"l":18.04,"n":15047,"o":18.15,"t":"2026-09-01T04:00:00Z","v":977526,"vw":18.650903},{"c":19.7,"h":19.95,"l":18.93,"n":17741,"o":18.93,"t":"2026-09-02T04:00:00Z","v":1522542,"vw":19.65869},{"c":19.8,"h":20,"l":19.52,"n":14148,"o":19.73,"t":"2026-09-03T04:00:00Z","v":1683789,"vw":19.80119},{"c":20.24,"h":20.31,"l":19.57,"n":11493,"o":19.62,"t":"2026-09-04T04:00:00Z","v":697227,"vw":20.097102},{"c":20.04,"h":20.25,"l":19.67,"n":11838,"o":20.24,"t":"2026-09-08T04:00:00Z","v":1059845,"vw":20.036426},{"c":19.33,"h":20.225,"l":19.27,"n":11238,"o":19.94,"t":"2026-09-09T04:00:00Z","v":574215,"vw":19.510909},{"c":17.68,"h":19.33,"l":17.6,"n":13376,"o":19.17,"t":"2026-09-10T04:00:00Z","v":977680,"vw":17.961618},{"c":17.1,"h":17.94,"l":17.05,"n":13627,"o":17.92,"t":"2026-09-11T04:00:00Z","v":789171,"vw":17.219724},{"c":17.31,"h":17.5699,"l":17.13,"n":13095,"o":17.13,"t":"2026-09-14T04:00:00Z","v":868525,"vw":17.336143},{"c":16.44,"h":17.29,"l":16.3,"n":13953,"o":17.29,"t":"2026-09-15T04:00:00Z","v":1008511,"vw":16.576513},{"c":16.245,"h":16.61,"l":16.04,"n":15504,"o":16.43,"t":"2026-09-16T04:00:00Z","v":1159703,"vw":16.249265},{"c":16.86,"h":17.22,"l":16.485,"n":12580,"o":16.49,"t":"2026-09-17T04:00:00Z","v":809074,"vw":16.841458},{"c":16.59,"h":16.86,"l":16.4,"n":12551,"o":16.7,"t":"2026-09-18T04:00:00Z","v":2445279,"vw":16.58947},{"c":17.01,"h":17.14,"l":16.53,"n":12534,"o":16.86,"t":"2026-09-21T04:00:00Z","v":701007,"vw":16.917945},{"c":17.47,"h":17.47,"l":16.97,"n":11418,"o":17.17,"t":"2026-09-22T04:00:00Z","v":906993,"vw":17.378689},{"c":16.52,"h":17.47,"l":16.345,"n":15283,"o":17.4,"t":"2026-09-23T04:00:00Z","v":964689,"vw":16.619172},{"c":16.68,"h":16.79,"l":15.75,"n":13814,"o":16.42,"t":"2026-09-24T04:00:00Z","v":1299272,"vw":16.361238},{"c":16.3,"h":16.7,"l":16.21,"n":11446,"o":16.62,"t":"2026-09-25T04:00:00Z","v":719021,"vw":16.341255},{"c":16.58,"h":16.79,"l":16.16,"n":11600,"o":16.57,"t":"2026-09-28T04:00:00Z","v":472632,"vw":16.517073},{"c":16.95,"h":16.98,"l":16.32,"n":10677,"o":16.54,"t":"2026-09-29T04:00:00Z","v":511722,"vw":16.828045},{"c":17.28,"h":17.5634,"l":16.79,"n":14497,"o":17.08,"t":"2026-09-30T04:00:00Z","v":772521,"vw":17.29031},{"c":16.96,"h":17.35,"l":16.76,"n":14342,"o":17.2,"t":"2026-10-01T04:00:00Z","v":837576,"vw":16.944029},{"c":16.93,"h":17.29,"l":16.835,"n":17634,"o":17.25,"t":"2026-10-02T04:00:00Z","v":805282,"vw":16.958833},{"c":16.54,"h":16.95,"l":16.13,"n":9051,"o":16.93,"t":"2026-10-05T04:00:00Z","v":533766,"vw":16.528511},{"c":16.79,"h":17.37,"l":16.31,"n":15692,"o":16.69,"t":"2026-10-06T04:00:00Z","v":809861,"vw":16.838116},{"c":17.92,"h":18.365,"l":16.42,"n":19962,"o":16.52,"t":"2026-10-07T04:00:00Z","v":1210349,"vw":17.806734},{"c":18.5,"h":18.9,"l":17.3,"n":21682,"o":17.77,"t":"2026-10-08T04:00:00Z","v":1500949,"vw":18.310375},{"c":18.39,"h":19.18,"l":18.32,"n":15668,"o":18.42,"t":"2026-10-09T04:00:00Z","v":1172994,"vw":18.772492},{"c":18.15,"h":18.605,"l":17.96,"n":12185,"o":18.29,"t":"2026-10-12T04:00:00Z","v":803008,"vw":18.175386},{"c":17.18,"h":18.135,"l":16.97,"n":13133,"o":18.06,"t":"2026-10-13T04:00:00Z","v":794922,"vw":17.402175},{"c":17.13,"h":17.49,"l":16.84,"n":9234,"o":17.13,"t":"2026-10-14T04:00:00Z","v":614678,"vw":17.145238},{"c":17.32,"h":17.62,"l":17.02,"n":10558,"o":17.3,"t":"2026-10-15T04:00:00Z","v":546912,"vw":17.336059},{"c":16.51,"h":17.27,"l":16.43,"n":10479,"o":17.27,"t":"2026-10-16T04:00:00Z","v":765903,"vw":16.646999},{"c":16.74,"h":16.87,"l":16.46,"n":11500,"o":16.61,"t":"2026-10-19T04:00:00Z","v":915076,"vw":16.673781},{"c":17.2,"h":17.66,"l":16.715,"n":9410,"o":16.8,"t":"2026-10-20T04:00:00Z","v":869471,"vw":17.194765},{"c":16.93,"h":17.465,"l":16.79,"n":9989,"o":17.22,"t":"2026-10-21T04:00:00Z","v":587443,"vw":17.08901},{"c":17.06,"h":17.26,"l":16.575,"n":10414,"o":16.88,"t":"2026-10-22T04:00:00Z","v":514241,"vw":16.888978}],"volatilityBars":[{"c":16.865,"h":16.95,"l":16.53,"n":530,"o":16.86,"t":"2026-09-21T13:30:00Z","v":35074,"vw":16.781951},{"c":16.9175,"h":16.93,"l":16.86,"n":331,"o":16.88,"t":"2026-09-21T13:45:00Z","v":16602,"vw":16.891545},{"c":16.97,"h":16.97,"l":16.89,"n":400,"o":16.9,"t":"2026-09-21T14:00:00Z","v":11804,"vw":16.930857},{"c":17.02,"h":17.06,"l":16.97,"n":398,"o":16.975,"t":"2026-09-21T14:15:00Z","v":13702,"vw":17.020547},{"c":17.11,"h":17.14,"l":17.025,"n":247,"o":17.03,"t":"2026-09-21T14:30:00Z","v":7830,"vw":17.088029},{"c":16.96,"h":17.12,"l":16.96,"n":359,"o":17.1167,"t":"2026-09-21T14:45:00Z","v":16335,"vw":17.04168},{"c":16.85,"h":16.96,"l":16.83,"n":447,"o":16.95,"t":"2026-09-21T15:00:00Z","v":13756,"vw":16.888986},{"c":16.75,"h":16.87,"l":16.74,"n":431,"o":16.84,"t":"2026-09-21T15:15:00Z","v":16324,"vw":16.806243},{"c":16.7,"h":16.75,"l":16.65,"n":494,"o":16.75,"t":"2026-09-21T15:30:00Z","v":19793,"vw":16.690141},{"c":16.69,"h":16.74,"l":16.68,"n":325,"o":16.7,"t":"2026-09-21T15:45:00Z","v":7586,"vw":16.70661},{"c":16.69,"h":16.725,"l":16.65,"n":502,"o":16.68,"t":"2026-09-21T16:00:00Z","v":21959,"vw":16.687987},{"c":16.8,"h":16.81,"l":16.68,"n":480,"o":16.695,"t":"2026-09-21T16:15:00Z","v":24224,"vw":16.727927},{"c":16.78,"h":16.825,"l":16.78,"n":238,"o":16.8,"t":"2026-09-21T16:30:00Z","v":7952,"vw":16.801534},{"c":16.79,"h":16.82,"l":16.78,"n":349,"o":16.79,"t":"2026-09-21T16:45:00Z","v":13131,"vw":16.79484},{"c":16.87,"h":16.87,"l":16.78,"n":504,"o":16.78,"t":"2026-09-21T17:00:00Z","v":23904,"vw":16.825867},{"c":16.845,"h":16.88,"l":16.84,"n":253,"o":16.865,"t":"2026-09-21T17:15:00Z","v":7460,"vw":16.854258},{"c":16.87,"h":16.87,"l":16.825,"n":320,"o":16.845,"t":"2026-09-21T17:30:00Z","v":10325,"vw":16.84347},{"c":16.88,"h":16.88,"l":16.86,"n":277,"o":16.87,"t":"2026-09-21T17:45:00Z","v":7548,"vw":16.87411},{"c":16.965,"h":16.965,"l":16.88,"n":371,"o":16.88,"t":"2026-09-21T18:00:00Z","v":15026,"vw":16.931276},{"c":16.935,"h":16.97,"l":16.935,"n":294,"o":16.95,"t":"2026-09-21T18:15:00Z","v":10454,"vw":16.946468},{"c":16.89,"h":16.95,"l":16.885,"n":500,"o":16.935,"t":"2026-09-21T18:30:00Z","v":16406,"vw":16.912211},{"c":16.88,"h":16.905,"l":16.87,"n":393,"o":16.895,"t":"2026-09-21T18:45:00Z","v":9620,"vw":16.887769},{"c":16.89,"h":16.9,"l":16.88,"n":304,"o":16.88,"t":"2026-09-21T19:00:00Z","v":9007,"vw":16.887014},{"c":16.96,"h":16.96,"l":16.9,"n":376,"o":16.9,"t":"2026-09-21T19:15:00Z","v":13170,"vw":16.944611},{"c":16.96,"h":16.965,"l":16.895,"n":639,"o":16.96,"t":"2026-09-21T19:30:00Z","v":37479,"vw":16.930132},{"c":17,"h":17.01,"l":16.93,"n":1558,"o":16.95,"t":"2026-09-21T19:45:00Z","v":75819,"vw":16.979849},{"c":17.01,"h":17.01,"l":17.01,"n":29,"o":17.01,"t":"2026-09-21T20:00:00Z","v":225906,"vw":17.01},{"c":16.85,"h":16.85,"l":16.85,"n":9,"o":16.85,"t":"2026-09-22T11:45:00Z","v":205,"vw":16.85},{"c":17.18,"h":17.33,"l":16.97,"n":267,"o":17.17,"t":"2026-09-22T13:30:00Z","v":18678,"vw":17.165098},{"c":17.215,"h":17.3,"l":17.135,"n":381,"o":17.18,"t":"2026-09-22T13:45:00Z","v":17850,"vw":17.232615},{"c":17.265,"h":17.29,"l":17.2,"n":241,"o":17.2,"t":"2026-09-22T14:00:00Z","v":15748,"vw":17.261978},{"c":17.15,"h":17.26,"l":17.13,"n":376,"o":17.25,"t":"2026-09-22T14:15:00Z","v":12231,"vw":17.207661},{"c":17.19,"h":17.19,"l":17.12,"n":435,"o":17.16,"t":"2026-09-22T14:30:00Z","v":14849,"vw":17.15276},{"c":17.24,"h":17.27,"l":17.18,"n":234,"o":17.18,"t":"2026-09-22T14:45:00Z","v":6010,"vw":17.223186},{"c":17.3,"h":17.3,"l":17.21,"n":332,"o":17.22,"t":"2026-09-22T15:00:00Z","v":11424,"vw":17.244313},{"c":17.4,"h":17.4,"l":17.285,"n":272,"o":17.285,"t":"2026-09-22T15:15:00Z","v":9331,"vw":17.341174},{"c":17.31,"h":17.37,"l":17.28,"n":260,"o":17.37,"t":"2026-09-22T15:30:00Z","v":7610,"vw":17.318628},{"c":17.27,"h":17.31,"l":17.27,"n":226,"o":17.295,"t":"2026-09-22T15:45:00Z","v":6765,"vw":17.284136},{"c":17.225,"h":17.28,"l":17.22,"n":289,"o":17.28,"t":"2026-09-22T16:00:00Z","v":9486,"vw":17.261393},{"c":17.205,"h":17.24,"l":17.19,"n":205,"o":17.225,"t":"2026-09-22T16:15:00Z","v":6271,"vw":17.223603},{"c":17.29,"h":17.29,"l":17.22,"n":207,"o":17.22,"t":"2026-09-22T16:30:00Z","v":7529,"vw":17.245916},{"c":17.31,"h":17.31,"l":17.28,"n":161,"o":17.28,"t":"2026-09-22T16:45:00Z","v":4654,"vw":17.296796},{"c":17.34,"h":17.34,"l":17.3,"n":135,"o":17.32,"t":"2026-09-22T17:00:00Z","v":5193,"vw":17.310046},{"c":17.23,"h":17.35,"l":17.23,"n":405,"o":17.35,"t":"2026-09-22T17:15:00Z","v":11742,"vw":17.27255},{"c":17.19,"h":17.23,"l":17.19,"n":193,"o":17.23,"t":"2026-09-22T17:30:00Z","v":4805,"vw":17.202904},{"c":17.28,"h":17.28,"l":17.18,"n":492,"o":17.19,"t":"2026-09-22T17:45:00Z","v":16083,"vw":17.215414},{"c":17.27,"h":17.33,"l":17.26,"n":277,"o":17.27,"t":"2026-09-22T18:00:00Z","v":10188,"vw":17.287726},{"c":17.275,"h":17.3,"l":17.26,"n":225,"o":17.26,"t":"2026-09-22T18:15:00Z","v":7143,"vw":17.281216},{"c":17.4,"h":17.4,"l":17.22,"n":483,"o":17.27,"t":"2026-09-22T18:30:00Z","v":35208,"vw":17.274242},{"c":17.32,"h":17.4,"l":17.31,"n":448,"o":17.4,"t":"2026-09-22T18:45:00Z","v":17429,"vw":17.346573},{"c":17.38,"h":17.395,"l":17.32,"n":360,"o":17.32,"t":"2026-09-22T19:00:00Z","v":10347,"vw":17.354362},{"c":17.385,"h":17.39,"l":17.35,"n":327,"o":17.38,"t":"2026-09-22T19:15:00Z","v":17676,"vw":17.369586},{"c":17.38,"h":17.4,"l":17.34,"n":911,"o":17.385,"t":"2026-09-22T19:30:00Z","v":75948,"vw":17.379637},{"c":17.465,"h":17.47,"l":17.38,"n":1788,"o":17.38,"t":"2026-09-22T19:45:00Z","v":92407,"vw":17.446167},{"c":17.47,"h":17.47,"l":17.47,"n":30,"o":17.47,"t":"2026-09-22T20:00:00Z","v":354756,"vw":17.47},{"c":17.31,"h":17.47,"l":17.12,"n":209,"o":17.4,"t":"2026-09-23T13:30:00Z","v":29084,"vw":17.258227},{"c":17.305,"h":17.36,"l":17.265,"n":318,"o":17.35,"t":"2026-09-23T13:45:00Z","v":13678,"vw":17.316752},{"c":17.38,"h":17.38,"l":17.185,"n":447,"o":17.34,"t":"2026-09-23T14:00:00Z","v":31944,"vw":17.284118},{"c":17.24,"h":17.385,"l":17.24,"n":426,"o":17.385,"t":"2026-09-23T14:15:00Z","v":12602,"vw":17.327301},{"c":17.045,"h":17.22,"l":17.03,"n":579,"o":17.22,"t":"2026-09-23T14:30:00Z","v":23904,"vw":17.124573},{"c":16.835,"h":17.05,"l":16.81,"n":613,"o":17.045,"t":"2026-09-23T14:45:00Z","v":22194,"vw":16.90405},{"c":16.79,"h":16.85,"l":16.775,"n":470,"o":16.85,"t":"2026-09-23T15:00:00Z","v":18403,"vw":16.803608},{"c":16.6,"h":16.79,"l":16.6,"n":607,"o":16.79,"t":"2026-09-23T15:15:00Z","v":27824,"vw":16.700664},{"c":16.6,"h":16.65,"l":16.58,"n":553,"o":16.62,"t":"2026-09-23T15:30:00Z","v":44076,"vw":16.618893},{"c":16.63,"h":16.635,"l":16.515,"n":580,"o":16.62,"t":"2026-09-23T15:45:00Z","v":35118,"vw":16.589563},{"c":16.58,"h":16.6,"l":16.55,"n":285,"o":16.6,"t":"2026-09-23T16:00:00Z","v":12985,"vw":16.579841},{"c":16.52,"h":16.59,"l":16.51,"n":309,"o":16.59,"t":"2026-09-23T16:15:00Z","v":8929,"vw":16.545392},{"c":16.47,"h":16.54,"l":16.47,"n":691,"o":16.52,"t":"2026-09-23T16:30:00Z","v":38060,"vw":16.516229},{"c":16.42,"h":16.46,"l":16.38,"n":505,"o":16.46,"t":"2026-09-23T16:45:00Z","v":17919,"vw":16.411995},{"c":16.42,"h":16.465,"l":16.345,"n":366,"o":16.41,"t":"2026-09-23T17:00:00Z","v":30870,"vw":16.404878},{"c":16.43,"h":16.47,"l":16.395,"n":256,"o":16.42,"t":"2026-09-23T17:15:00Z","v":10375,"vw":16.445644},{"c":16.55,"h":16.565,"l":16.42,"n":423,"o":16.42,"t":"2026-09-23T17:30:00Z","v":29047,"vw":16.479157},{"c":16.55,"h":16.55,"l":16.51,"n":249,"o":16.535,"t":"2026-09-23T17:45:00Z","v":10886,"vw":16.525046},{"c":16.505,"h":16.545,"l":16.48,"n":327,"o":16.545,"t":"2026-09-23T18:00:00Z","v":11028,"vw":16.500328},{"c":16.47,"h":16.505,"l":16.45,"n":408,"o":16.5,"t":"2026-09-23T18:15:00Z","v":13679,"vw":16.472938},{"c":16.4,"h":16.475,"l":16.395,"n":633,"o":16.47,"t":"2026-09-23T18:30:00Z","v":24117,"vw":16.432453},{"c":16.37,"h":16.42,"l":16.37,"n":419,"o":16.4,"t":"2026-09-23T18:45:00Z","v":15957,"vw":16.403228},{"c":16.45,"h":16.45,"l":16.355,"n":566,"o":16.365,"t":"2026-09-23T19:00:00Z","v":24479,"vw":16.387472},{"c":16.57,"h":16.57,"l":16.43,"n":619,"o":16.45,"t":"2026-09-23T19:15:00Z","v":54476,"vw":16.504504},{"c":16.535,"h":16.615,"l":16.53,"n":790,"o":16.555,"t":"2026-09-23T19:30:00Z","v":41092,"vw":16.576846},{"c":16.5,"h":16.555,"l":16.46,"n":2664,"o":16.535,"t":"2026-09-23T19:45:00Z","v":192989,"vw":16.510294},{"c":16.52,"h":16.52,"l":16.52,"n":22,"o":16.52,"t":"2026-09-23T20:00:00Z","v":152636,"vw":16.52},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-09-23T22:00:00Z","v":100,"vw":16.51},{"c":16.7551,"h":16.7551,"l":16.7551,"n":2,"o":16.7551,"t":"2026-09-24T08:30:00Z","v":130,"vw":16.7551},{"c":16.29,"h":16.46,"l":16.22,"n":318,"o":16.42,"t":"2026-09-24T13:30:00Z","v":28911,"vw":16.335601},{"c":15.92,"h":16.22,"l":15.92,"n":568,"o":16.22,"t":"2026-09-24T13:45:00Z","v":20857,"vw":16.052839},{"c":15.8,"h":15.98,"l":15.75,"n":593,"o":15.92,"t":"2026-09-24T14:00:00Z","v":77145,"vw":15.841412},{"c":15.945,"h":15.945,"l":15.75,"n":521,"o":15.79,"t":"2026-09-24T14:15:00Z","v":67566,"vw":15.856579},{"c":15.96,"h":16.005,"l":15.86,"n":424,"o":15.94,"t":"2026-09-24T14:30:00Z","v":37271,"vw":15.90482},{"c":15.88,"h":16.04,"l":15.87,"n":471,"o":15.96,"t":"2026-09-24T14:45:00Z","v":54483,"vw":15.937686},{"c":15.86,"h":15.875,"l":15.83,"n":303,"o":15.875,"t":"2026-09-24T15:00:00Z","v":14587,"vw":15.851569},{"c":15.89,"h":15.905,"l":15.83,"n":611,"o":15.87,"t":"2026-09-24T15:15:00Z","v":59194,"vw":15.863669},{"c":15.985,"h":15.985,"l":15.88,"n":394,"o":15.89,"t":"2026-09-24T15:30:00Z","v":20507,"vw":15.915876},{"c":16.09,"h":16.11,"l":15.98,"n":252,"o":15.99,"t":"2026-09-24T15:45:00Z","v":11410,"vw":16.044536},{"c":16,"h":16.11,"l":16,"n":327,"o":16.0899,"t":"2026-09-24T16:00:00Z","v":14699,"vw":16.072255},{"c":16.41,"h":16.44,"l":16.02,"n":466,"o":16.02,"t":"2026-09-24T16:15:00Z","v":81604,"vw":16.231687},{"c":16.45,"h":16.5,"l":16.36,"n":366,"o":16.405,"t":"2026-09-24T16:30:00Z","v":13343,"vw":16.413336},{"c":16.355,"h":16.47,"l":16.35,"n":286,"o":16.46,"t":"2026-09-24T16:45:00Z","v":14254,"vw":16.426717},{"c":16.39,"h":16.4,"l":16.355,"n":307,"o":16.38,"t":"2026-09-24T17:00:00Z","v":16941,"vw":16.378701},{"c":16.305,"h":16.38,"l":16.235,"n":343,"o":16.38,"t":"2026-09-24T17:15:00Z","v":14437,"vw":16.289477},{"c":16.34,"h":16.34,"l":16.29,"n":209,"o":16.33,"t":"2026-09-24T17:30:00Z","v":7906,"vw":16.316584},{"c":16.41,"h":16.415,"l":16.34,"n":327,"o":16.34,"t":"2026-09-24T17:45:00Z","v":15188,"vw":16.383463},{"c":16.53,"h":16.53,"l":16.4,"n":306,"o":16.41,"t":"2026-09-24T18:00:00Z","v":11618,"vw":16.429864},{"c":16.675,"h":16.675,"l":16.54,"n":273,"o":16.54,"t":"2026-09-24T18:15:00Z","v":8404,"vw":16.631463},{"c":16.735,"h":16.79,"l":16.665,"n":511,"o":16.67,"t":"2026-09-24T18:30:00Z","v":23078,"vw":16.7217},{"c":16.72,"h":16.76,"l":16.72,"n":372,"o":16.735,"t":"2026-09-24T18:45:00Z","v":15518,"vw":16.747073},{"c":16.59,"h":16.71,"l":16.59,"n":701,"o":16.71,"t":"2026-09-24T19:00:00Z","v":21575,"vw":16.647544},{"c":16.53,"h":16.595,"l":16.485,"n":730,"o":16.595,"t":"2026-09-24T19:15:00Z","v":35058,"vw":16.529544},{"c":16.595,"h":16.595,"l":16.505,"n":611,"o":16.525,"t":"2026-09-24T19:30:00Z","v":32545,"vw":16.553399},{"c":16.665,"h":16.7,"l":16.52,"n":2078,"o":16.595,"t":"2026-09-24T19:45:00Z","v":117566,"vw":16.613756},{"c":16.68,"h":16.68,"l":16.68,"n":27,"o":16.68,"t":"2026-09-24T20:00:00Z","v":450367,"vw":16.68},{"c":16.57,"h":16.7,"l":16.46,"n":189,"o":16.62,"t":"2026-09-25T13:30:00Z","v":11482,"vw":16.589173},{"c":16.42,"h":16.52,"l":16.42,"n":345,"o":16.47,"t":"2026-09-25T13:45:00Z","v":15245,"vw":16.469433},{"c":16.38,"h":16.45,"l":16.38,"n":356,"o":16.41,"t":"2026-09-25T14:00:00Z","v":8702,"vw":16.409075},{"c":16.275,"h":16.39,"l":16.27,"n":390,"o":16.38,"t":"2026-09-25T14:15:00Z","v":15712,"vw":16.325681},{"c":16.285,"h":16.31,"l":16.26,"n":365,"o":16.28,"t":"2026-09-25T14:30:00Z","v":11287,"vw":16.291868},{"c":16.26,"h":16.29,"l":16.21,"n":285,"o":16.27,"t":"2026-09-25T14:45:00Z","v":22095,"vw":16.247001},{"c":16.36,"h":16.36,"l":16.255,"n":324,"o":16.28,"t":"2026-09-25T15:00:00Z","v":13096,"vw":16.313102},{"c":16.32,"h":16.36,"l":16.305,"n":213,"o":16.36,"t":"2026-09-25T15:15:00Z","v":5569,"vw":16.324485},{"c":16.36,"h":16.47,"l":16.315,"n":421,"o":16.32,"t":"2026-09-25T15:30:00Z","v":47677,"vw":16.394387},{"c":16.26,"h":16.35,"l":16.235,"n":507,"o":16.35,"t":"2026-09-25T15:45:00Z","v":31052,"vw":16.275788},{"c":16.32,"h":16.4,"l":16.24,"n":621,"o":16.24,"t":"2026-09-25T16:00:00Z","v":45646,"vw":16.319242},{"c":16.535,"h":16.535,"l":16.32,"n":609,"o":16.33,"t":"2026-09-25T16:15:00Z","v":64092,"vw":16.378246},{"c":16.545,"h":16.585,"l":16.53,"n":408,"o":16.54,"t":"2026-09-25T16:30:00Z","v":12496,"vw":16.546127},{"c":16.51,"h":16.56,"l":16.51,"n":274,"o":16.545,"t":"2026-09-25T16:45:00Z","v":9713,"vw":16.541618},{"c":16.4101,"h":16.48,"l":16.41,"n":238,"o":16.48,"t":"2026-09-25T17:00:00Z","v":10591,"vw":16.443564},{"c":16.375,"h":16.43,"l":16.375,"n":216,"o":16.43,"t":"2026-09-25T17:15:00Z","v":6276,"vw":16.402728},{"c":16.28,"h":16.39,"l":16.26,"n":338,"o":16.375,"t":"2026-09-25T17:30:00Z","v":19329,"vw":16.303825},{"c":16.265,"h":16.2901,"l":16.265,"n":90,"o":16.29,"t":"2026-09-25T17:45:00Z","v":4433,"vw":16.277556},{"c":16.26,"h":16.28,"l":16.25,"n":166,"o":16.265,"t":"2026-09-25T18:00:00Z","v":11524,"vw":16.266189},{"c":16.265,"h":16.29,"l":16.26,"n":183,"o":16.27,"t":"2026-09-25T18:15:00Z","v":8582,"vw":16.27173},{"c":16.28,"h":16.3,"l":16.265,"n":392,"o":16.265,"t":"2026-09-25T18:30:00Z","v":14609,"vw":16.283516},{"c":16.365,"h":16.39,"l":16.27,"n":469,"o":16.275,"t":"2026-09-25T18:45:00Z","v":45309,"vw":16.329986},{"c":16.39,"h":16.39,"l":16.36,"n":174,"o":16.36,"t":"2026-09-25T19:00:00Z","v":7868,"vw":16.370273},{"c":16.36,"h":16.4,"l":16.355,"n":233,"o":16.39,"t":"2026-09-25T19:15:00Z","v":11289,"vw":16.375508},{"c":16.39,"h":16.41,"l":16.34,"n":528,"o":16.36,"t":"2026-09-25T19:30:00Z","v":25825,"vw":16.364288},{"c":16.29,"h":16.4,"l":16.26,"n":1758,"o":16.39,"t":"2026-09-25T19:45:00Z","v":89782,"vw":16.334161},{"c":16.3,"h":16.3,"l":16.3,"n":22,"o":16.3,"t":"2026-09-25T20:00:00Z","v":132608,"vw":16.3},{"c":16.5,"h":16.5,"l":16.5,"n":3,"o":16.5,"t":"2026-09-28T08:15:00Z","v":102,"vw":16.5},{"c":16.5,"h":16.5,"l":16.5,"n":13,"o":16.5,"t":"2026-09-28T12:30:00Z","v":2495,"vw":16.5},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-09-28T13:15:00Z","v":1172,"vw":16.5},{"c":16.32,"h":16.57,"l":16.16,"n":153,"o":16.57,"t":"2026-09-28T13:30:00Z","v":18376,"vw":16.455206},{"c":16.24,"h":16.35,"l":16.17,"n":392,"o":16.345,"t":"2026-09-28T13:45:00Z","v":15540,"vw":16.265644},{"c":16.27,"h":16.29,"l":16.19,"n":267,"o":16.255,"t":"2026-09-28T14:00:00Z","v":23182,"vw":16.235722},{"c":16.345,"h":16.35,"l":16.23,"n":204,"o":16.23,"t":"2026-09-28T14:15:00Z","v":6410,"vw":16.292859},{"c":16.33,"h":16.33,"l":16.265,"n":261,"o":16.31,"t":"2026-09-28T14:30:00Z","v":13205,"vw":16.292085},{"c":16.34,"h":16.445,"l":16.29,"n":353,"o":16.325,"t":"2026-09-28T14:45:00Z","v":19978,"vw":16.327844},{"c":16.39,"h":16.42,"l":16.325,"n":319,"o":16.35,"t":"2026-09-28T15:00:00Z","v":8457,"vw":16.366823},{"c":16.47,"h":16.48,"l":16.4,"n":224,"o":16.4,"t":"2026-09-28T15:15:00Z","v":5776,"vw":16.446111},{"c":16.44,"h":16.51,"l":16.44,"n":186,"o":16.45,"t":"2026-09-28T15:30:00Z","v":4933,"vw":16.479621},{"c":16.525,"h":16.525,"l":16.46,"n":273,"o":16.46,"t":"2026-09-28T15:45:00Z","v":6552,"vw":16.485546},{"c":16.51,"h":16.55,"l":16.505,"n":240,"o":16.52,"t":"2026-09-28T16:00:00Z","v":6165,"vw":16.524851},{"c":16.65,"h":16.65,"l":16.5,"n":326,"o":16.5,"t":"2026-09-28T16:15:00Z","v":10658,"vw":16.600348},{"c":16.63,"h":16.7,"l":16.63,"n":332,"o":16.65,"t":"2026-09-28T16:30:00Z","v":7933,"vw":16.672989},{"c":16.66,"h":16.66,"l":16.57,"n":224,"o":16.625,"t":"2026-09-28T16:45:00Z","v":7291,"vw":16.620572},{"c":16.76,"h":16.79,"l":16.62,"n":404,"o":16.66,"t":"2026-09-28T17:00:00Z","v":12271,"vw":16.691538},{"c":16.71,"h":16.75,"l":16.685,"n":195,"o":16.75,"t":"2026-09-28T17:15:00Z","v":4456,"vw":16.724592},{"c":16.67,"h":16.73,"l":16.65,"n":321,"o":16.705,"t":"2026-09-28T17:30:00Z","v":6887,"vw":16.692949},{"c":16.71,"h":16.71,"l":16.66,"n":265,"o":16.67,"t":"2026-09-28T17:45:00Z","v":6015,"vw":16.686611},{"c":16.68,"h":16.715,"l":16.62,"n":352,"o":16.715,"t":"2026-09-28T18:00:00Z","v":10889,"vw":16.667746},{"c":16.63,"h":16.675,"l":16.63,"n":293,"o":16.67,"t":"2026-09-28T18:15:00Z","v":8262,"vw":16.653933},{"c":16.62,"h":16.63,"l":16.595,"n":373,"o":16.625,"t":"2026-09-28T18:30:00Z","v":7255,"vw":16.618546},{"c":16.6499,"h":16.74,"l":16.59,"n":655,"o":16.61,"t":"2026-09-28T18:45:00Z","v":31948,"vw":16.650281},{"c":16.62,"h":16.64,"l":16.62,"n":285,"o":16.64,"t":"2026-09-28T19:00:00Z","v":5990,"vw":16.633901},{"c":16.59,"h":16.62,"l":16.55,"n":536,"o":16.62,"t":"2026-09-28T19:15:00Z","v":18459,"vw":16.590546},{"c":16.55,"h":16.61,"l":16.55,"n":547,"o":16.59,"t":"2026-09-28T19:30:00Z","v":20565,"vw":16.57942},{"c":16.59,"h":16.6,"l":16.51,"n":1802,"o":16.55,"t":"2026-09-28T19:45:00Z","v":68686,"vw":16.546758},{"c":16.58,"h":16.58,"l":16.58,"n":23,"o":16.58,"t":"2026-09-28T20:00:00Z","v":92616,"vw":16.58},{"c":16.45,"h":16.45,"l":16.45,"n":3,"o":16.45,"t":"2026-09-29T09:00:00Z","v":104,"vw":16.45},{"c":16.63,"h":16.75,"l":16.32,"n":206,"o":16.54,"t":"2026-09-29T13:30:00Z","v":25400,"vw":16.588638},{"c":16.64,"h":16.67,"l":16.55,"n":222,"o":16.6,"t":"2026-09-29T13:45:00Z","v":8276,"vw":16.621666},{"c":16.595,"h":16.67,"l":16.52,"n":292,"o":16.65,"t":"2026-09-29T14:00:00Z","v":11352,"vw":16.574268},{"c":16.65,"h":16.67,"l":16.585,"n":285,"o":16.615,"t":"2026-09-29T14:15:00Z","v":9675,"vw":16.607156},{"c":16.6,"h":16.63,"l":16.57,"n":155,"o":16.63,"t":"2026-09-29T14:30:00Z","v":4274,"vw":16.594722},{"c":16.65,"h":16.6825,"l":16.59,"n":170,"o":16.61,"t":"2026-09-29T14:45:00Z","v":4961,"vw":16.628409},{"c":16.59,"h":16.64,"l":16.59,"n":252,"o":16.64,"t":"2026-09-29T15:00:00Z","v":6459,"vw":16.617473},{"c":16.7,"h":16.7,"l":16.59,"n":333,"o":16.59,"t":"2026-09-29T15:15:00Z","v":11243,"vw":16.655462},{"c":16.74,"h":16.75,"l":16.69,"n":370,"o":16.71,"t":"2026-09-29T15:30:00Z","v":17281,"vw":16.719933},{"c":16.77,"h":16.81,"l":16.73,"n":298,"o":16.74,"t":"2026-09-29T15:45:00Z","v":10144,"vw":16.776264},{"c":16.77,"h":16.81,"l":16.77,"n":238,"o":16.78,"t":"2026-09-29T16:00:00Z","v":9475,"vw":16.800931},{"c":16.75,"h":16.84,"l":16.74,"n":328,"o":16.76,"t":"2026-09-29T16:15:00Z","v":19490,"vw":16.792019},{"c":16.73,"h":16.75,"l":16.71,"n":214,"o":16.7301,"t":"2026-09-29T16:30:00Z","v":6743,"vw":16.720458},{"c":16.795,"h":16.81,"l":16.73,"n":191,"o":16.74,"t":"2026-09-29T16:45:00Z","v":6101,"vw":16.771699},{"c":16.81,"h":16.92,"l":16.81,"n":372,"o":16.82,"t":"2026-09-29T17:00:00Z","v":16709,"vw":16.868285},{"c":16.87,"h":16.88,"l":16.78,"n":186,"o":16.79,"t":"2026-09-29T17:15:00Z","v":4844,"vw":16.829667},{"c":16.84,"h":16.8801,"l":16.82,"n":207,"o":16.86,"t":"2026-09-29T17:30:00Z","v":5938,"vw":16.853691},{"c":16.815,"h":16.84,"l":16.81,"n":196,"o":16.84,"t":"2026-09-29T17:45:00Z","v":6134,"vw":16.825848},{"c":16.91,"h":16.91,"l":16.83,"n":279,"o":16.83,"t":"2026-09-29T18:00:00Z","v":10707,"vw":16.865064},{"c":16.95,"h":16.95,"l":16.91,"n":277,"o":16.92,"t":"2026-09-29T18:15:00Z","v":10913,"vw":16.930881},{"c":16.83,"h":16.98,"l":16.83,"n":368,"o":16.96,"t":"2026-09-29T18:30:00Z","v":15823,"vw":16.886433},{"c":16.81,"h":16.835,"l":16.8,"n":288,"o":16.82,"t":"2026-09-29T18:45:00Z","v":8164,"vw":16.81693},{"c":16.8201,"h":16.845,"l":16.795,"n":376,"o":16.8,"t":"2026-09-29T19:00:00Z","v":10807,"vw":16.824402},{"c":16.83,"h":16.87,"l":16.82,"n":323,"o":16.82,"t":"2026-09-29T19:15:00Z","v":13612,"vw":16.852449},{"c":16.79,"h":16.85,"l":16.79,"n":627,"o":16.83,"t":"2026-09-29T19:30:00Z","v":27427,"vw":16.835799},{"c":16.97,"h":16.97,"l":16.75,"n":1538,"o":16.79,"t":"2026-09-29T19:45:00Z","v":102098,"vw":16.875647},{"c":16.95,"h":16.95,"l":16.95,"n":26,"o":16.95,"t":"2026-09-29T20:00:00Z","v":96930,"vw":16.95},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-09-30T13:15:00Z","v":100,"vw":17.08},{"c":16.94,"h":17.1,"l":16.79,"n":246,"o":17.08,"t":"2026-09-30T13:30:00Z","v":21415,"vw":16.934138},{"c":16.965,"h":17.06,"l":16.94,"n":232,"o":16.98,"t":"2026-09-30T13:45:00Z","v":7886,"vw":17.000749},{"c":17.03,"h":17.03,"l":16.925,"n":280,"o":16.935,"t":"2026-09-30T14:00:00Z","v":6916,"vw":16.981392},{"c":16.93,"h":17.02,"l":16.93,"n":259,"o":17,"t":"2026-09-30T14:15:00Z","v":7603,"vw":16.975279},{"c":16.99,"h":17.01,"l":16.93,"n":306,"o":16.93,"t":"2026-09-30T14:30:00Z","v":6506,"vw":16.968886},{"c":17.245,"h":17.245,"l":17,"n":446,"o":17,"t":"2026-09-30T14:45:00Z","v":12901,"vw":17.112018},{"c":17.21,"h":17.26,"l":17.1925,"n":337,"o":17.24,"t":"2026-09-30T15:00:00Z","v":9401,"vw":17.228419},{"c":17.415,"h":17.42,"l":17.18,"n":515,"o":17.24,"t":"2026-09-30T15:15:00Z","v":19356,"vw":17.309242},{"c":17.31,"h":17.48,"l":17.275,"n":456,"o":17.44,"t":"2026-09-30T15:30:00Z","v":13332,"vw":17.410528},{"c":17.4,"h":17.4,"l":17.3,"n":367,"o":17.33,"t":"2026-09-30T15:45:00Z","v":8538,"vw":17.346575},{"c":17.34,"h":17.4,"l":17.34,"n":424,"o":17.39,"t":"2026-09-30T16:00:00Z","v":9800,"vw":17.372734},{"c":17.475,"h":17.51,"l":17.33,"n":500,"o":17.35,"t":"2026-09-30T16:15:00Z","v":22256,"vw":17.410966},{"c":17.45,"h":17.51,"l":17.41,"n":478,"o":17.482,"t":"2026-09-30T16:30:00Z","v":15307,"vw":17.452417},{"c":17.44,"h":17.445,"l":17.41,"n":253,"o":17.44,"t":"2026-09-30T16:45:00Z","v":8159,"vw":17.427197},{"c":17.39,"h":17.45,"l":17.38,"n":427,"o":17.45,"t":"2026-09-30T17:00:00Z","v":13868,"vw":17.408935},{"c":17.31,"h":17.39,"l":17.31,"n":637,"o":17.39,"t":"2026-09-30T17:15:00Z","v":37701,"vw":17.345532},{"c":17.46,"h":17.47,"l":17.31,"n":295,"o":17.31,"t":"2026-09-30T17:30:00Z","v":11171,"vw":17.375273},{"c":17.41,"h":17.43,"l":17.38,"n":364,"o":17.43,"t":"2026-09-30T17:45:00Z","v":10184,"vw":17.408293},{"c":17.515,"h":17.515,"l":17.4,"n":434,"o":17.42,"t":"2026-09-30T18:00:00Z","v":17773,"vw":17.465182},{"c":17.53,"h":17.54,"l":17.5,"n":316,"o":17.51,"t":"2026-09-30T18:15:00Z","v":10740,"vw":17.51927},{"c":17.4,"h":17.5634,"l":17.39,"n":459,"o":17.54,"t":"2026-09-30T18:30:00Z","v":15446,"vw":17.510825},{"c":17.36,"h":17.42,"l":17.35,"n":363,"o":17.4,"t":"2026-09-30T18:45:00Z","v":10086,"vw":17.38898},{"c":17.35,"h":17.36,"l":17.3,"n":562,"o":17.36,"t":"2026-09-30T19:00:00Z","v":19756,"vw":17.335644},{"c":17.32,"h":17.385,"l":17.32,"n":478,"o":17.34,"t":"2026-09-30T19:15:00Z","v":11052,"vw":17.343952},{"c":17.25,"h":17.35,"l":17.25,"n":603,"o":17.32,"t":"2026-09-30T19:30:00Z","v":19501,"vw":17.301612},{"c":17.275,"h":17.35,"l":17.21,"n":2693,"o":17.25,"t":"2026-09-30T19:45:00Z","v":129368,"vw":17.291101},{"c":17.28,"h":17.29,"l":17.28,"n":24,"o":17.28,"t":"2026-09-30T20:00:00Z","v":262681,"vw":17.280008},{"c":17.28,"h":17.35,"l":16.9701,"n":276,"o":17.2,"t":"2026-10-01T13:30:00Z","v":28017,"vw":17.1594},{"c":17,"h":17.23,"l":17,"n":279,"o":17.19,"t":"2026-10-01T13:45:00Z","v":7930,"vw":17.091029},{"c":16.955,"h":17.045,"l":16.9,"n":362,"o":17.045,"t":"2026-10-01T14:00:00Z","v":11509,"vw":16.967664},{"c":16.87,"h":17,"l":16.87,"n":310,"o":17,"t":"2026-10-01T14:15:00Z","v":8767,"vw":16.949511},{"c":16.77,"h":16.88,"l":16.76,"n":242,"o":16.87,"t":"2026-10-01T14:30:00Z","v":5960,"vw":16.840439},{"c":16.98,"h":16.98,"l":16.795,"n":484,"o":16.81,"t":"2026-10-01T14:45:00Z","v":18582,"vw":16.859723},{"c":16.88,"h":16.98,"l":16.86,"n":416,"o":16.91,"t":"2026-10-01T15:00:00Z","v":21574,"vw":16.929779},{"c":16.875,"h":16.92,"l":16.845,"n":570,"o":16.875,"t":"2026-10-01T15:15:00Z","v":23179,"vw":16.879036},{"c":16.945,"h":16.97,"l":16.84,"n":466,"o":16.875,"t":"2026-10-01T15:30:00Z","v":18917,"vw":16.886969},{"c":16.925,"h":16.96,"l":16.92,"n":285,"o":16.93,"t":"2026-10-01T15:45:00Z","v":10015,"vw":16.938827},{"c":16.865,"h":16.94,"l":16.84,"n":471,"o":16.94,"t":"2026-10-01T16:00:00Z","v":22775,"vw":16.871326},{"c":16.925,"h":16.94,"l":16.87,"n":551,"o":16.88,"t":"2026-10-01T16:15:00Z","v":23196,"vw":16.918115},{"c":16.995,"h":17.015,"l":16.9228,"n":461,"o":16.925,"t":"2026-10-01T16:30:00Z","v":16298,"vw":16.970746},{"c":16.94,"h":17.04,"l":16.94,"n":382,"o":17.01,"t":"2026-10-01T16:45:00Z","v":25696,"vw":16.97127},{"c":16.95,"h":16.95,"l":16.88,"n":335,"o":16.92,"t":"2026-10-01T17:00:00Z","v":10211,"vw":16.914254},{"c":17.02,"h":17.02,"l":16.92,"n":386,"o":16.95,"t":"2026-10-01T17:15:00Z","v":10481,"vw":16.968365},{"c":17.07,"h":17.105,"l":17.025,"n":353,"o":17.04,"t":"2026-10-01T17:30:00Z","v":10426,"vw":17.056511},{"c":16.89,"h":17.055,"l":16.89,"n":172,"o":17.055,"t":"2026-10-01T17:45:00Z","v":4585,"vw":16.944527},{"c":16.93,"h":16.95,"l":16.86,"n":400,"o":16.92,"t":"2026-10-01T18:00:00Z","v":17012,"vw":16.897427},{"c":16.96,"h":17.0001,"l":16.95,"n":231,"o":16.95,"t":"2026-10-01T18:15:00Z","v":8748,"vw":16.97542},{"c":16.94,"h":16.97,"l":16.91,"n":309,"o":16.94,"t":"2026-10-01T18:30:00Z","v":9848,"vw":16.943172},{"c":16.89,"h":16.95,"l":16.89,"n":283,"o":16.95,"t":"2026-10-01T18:45:00Z","v":12236,"vw":16.935922},{"c":16.83,"h":16.895,"l":16.82,"n":429,"o":16.895,"t":"2026-10-01T19:00:00Z","v":19625,"vw":16.855967},{"c":16.85,"h":16.885,"l":16.84,"n":517,"o":16.84,"t":"2026-10-01T19:15:00Z","v":18135,"vw":16.865085},{"c":16.875,"h":16.965,"l":16.85,"n":871,"o":16.855,"t":"2026-10-01T19:30:00Z","v":48765,"vw":16.903695},{"c":16.97,"h":17.01,"l":16.86,"n":3211,"o":16.87,"t":"2026-10-01T19:45:00Z","v":233658,"vw":16.937544},{"c":16.96,"h":16.96,"l":16.96,"n":22,"o":16.96,"t":"2026-10-01T20:00:00Z","v":172095,"vw":16.96},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-10-01T23:45:00Z","v":100,"vw":16.72},{"c":17.035,"h":17.29,"l":16.96,"n":260,"o":17.2,"t":"2026-10-02T13:30:00Z","v":16862,"vw":17.158675},{"c":17.1,"h":17.15,"l":17.025,"n":393,"o":17.08,"t":"2026-10-02T13:45:00Z","v":21232,"vw":17.078253},{"c":17.22,"h":17.225,"l":17.07,"n":520,"o":17.09,"t":"2026-10-02T14:00:00Z","v":25889,"vw":17.122186},{"c":17.035,"h":17.24,"l":17.03,"n":412,"o":17.22,"t":"2026-10-02T14:15:00Z","v":17994,"vw":17.144053},{"c":16.94,"h":17.035,"l":16.94,"n":807,"o":17.01,"t":"2026-10-02T14:30:00Z","v":31193,"vw":17.001029},{"c":17.02,"h":17.05,"l":16.94,"n":338,"o":16.94,"t":"2026-10-02T14:45:00Z","v":12584,"vw":16.994434},{"c":16.92,"h":17.035,"l":16.895,"n":534,"o":17.025,"t":"2026-10-02T15:00:00Z","v":20633,"vw":16.965637},{"c":16.887,"h":16.945,"l":16.887,"n":756,"o":16.94,"t":"2026-10-02T15:15:00Z","v":16608,"vw":16.924318},{"c":16.94,"h":17.015,"l":16.9002,"n":541,"o":16.9002,"t":"2026-10-02T15:30:00Z","v":19101,"vw":16.957878},{"c":16.94,"h":17.01,"l":16.91,"n":728,"o":16.935,"t":"2026-10-02T15:45:00Z","v":54430,"vw":16.935654},{"c":16.93,"h":16.99,"l":16.93,"n":413,"o":16.97,"t":"2026-10-02T16:00:00Z","v":13641,"vw":16.960782},{"c":16.96,"h":16.97,"l":16.92,"n":408,"o":16.93,"t":"2026-10-02T16:15:00Z","v":14720,"vw":16.946265},{"c":17,"h":17.01,"l":16.96,"n":546,"o":16.96,"t":"2026-10-02T16:30:00Z","v":19296,"vw":16.992127},{"c":16.97,"h":16.995,"l":16.96,"n":702,"o":16.99,"t":"2026-10-02T16:45:00Z","v":21556,"vw":16.978028},{"c":16.93,"h":16.975,"l":16.92,"n":352,"o":16.97,"t":"2026-10-02T17:00:00Z","v":18956,"vw":16.942549},{"c":16.94,"h":17.01,"l":16.92,"n":739,"o":16.93,"t":"2026-10-02T17:15:00Z","v":31644,"vw":16.974859},{"c":16.945,"h":16.97,"l":16.94,"n":394,"o":16.95,"t":"2026-10-02T17:30:00Z","v":8493,"vw":16.953714},{"c":16.99,"h":16.995,"l":16.91,"n":593,"o":16.96,"t":"2026-10-02T17:45:00Z","v":19927,"vw":16.958572},{"c":16.95,"h":16.99,"l":16.93,"n":502,"o":16.99,"t":"2026-10-02T18:00:00Z","v":12382,"vw":16.957172},{"c":16.93,"h":16.97,"l":16.91,"n":477,"o":16.96,"t":"2026-10-02T18:15:00Z","v":14668,"vw":16.941669},{"c":16.93,"h":16.955,"l":16.905,"n":530,"o":16.95,"t":"2026-10-02T18:30:00Z","v":21555,"vw":16.925614},{"c":16.92,"h":16.94,"l":16.9,"n":547,"o":16.94,"t":"2026-10-02T18:45:00Z","v":20550,"vw":16.914811},{"c":16.91,"h":16.955,"l":16.91,"n":521,"o":16.92,"t":"2026-10-02T19:00:00Z","v":24247,"vw":16.928797},{"c":16.85,"h":16.955,"l":16.835,"n":700,"o":16.92,"t":"2026-10-02T19:15:00Z","v":27836,"vw":16.910936},{"c":16.88,"h":16.91,"l":16.84,"n":825,"o":16.84,"t":"2026-10-02T19:30:00Z","v":34466,"vw":16.864077},{"c":16.96,"h":16.96,"l":16.85,"n":2338,"o":16.89,"t":"2026-10-02T19:45:00Z","v":111474,"vw":16.91262},{"c":16.93,"h":16.93,"l":16.93,"n":27,"o":16.93,"t":"2026-10-02T20:00:00Z","v":130569,"vw":16.93},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-10-05T12:00:00Z","v":294,"vw":16.93},{"c":17,"h":17.25,"l":16.93,"n":10,"o":16.93,"t":"2026-10-05T12:30:00Z","v":1366,"vw":16.987522},{"c":16.67,"h":16.95,"l":16.67,"n":294,"o":16.93,"t":"2026-10-05T13:30:00Z","v":24905,"vw":16.890208},{"c":16.67,"h":16.71,"l":16.515,"n":551,"o":16.71,"t":"2026-10-05T13:45:00Z","v":47231,"vw":16.606052},{"c":16.5,"h":16.77,"l":16.4634,"n":271,"o":16.67,"t":"2026-10-05T14:00:00Z","v":13842,"vw":16.652948},{"c":16.24,"h":16.48,"l":16.14,"n":417,"o":16.48,"t":"2026-10-05T14:15:00Z","v":21989,"vw":16.292844},{"c":16.18,"h":16.235,"l":16.155,"n":221,"o":16.2,"t":"2026-10-05T14:30:00Z","v":10641,"vw":16.186228},{"c":16.18,"h":16.29,"l":16.18,"n":164,"o":16.19,"t":"2026-10-05T14:45:00Z","v":6827,"vw":16.225909},{"c":16.165,"h":16.2,"l":16.16,"n":62,"o":16.1739,"t":"2026-10-05T15:00:00Z","v":2442,"vw":16.18161},{"c":16.235,"h":16.235,"l":16.13,"n":189,"o":16.16,"t":"2026-10-05T15:15:00Z","v":6549,"vw":16.180453},{"c":16.23,"h":16.26,"l":16.22,"n":96,"o":16.24,"t":"2026-10-05T15:30:00Z","v":7555,"vw":16.24231},{"c":16.28,"h":16.32,"l":16.22,"n":186,"o":16.22,"t":"2026-10-05T15:45:00Z","v":6571,"vw":16.263683},{"c":16.3,"h":16.3,"l":16.2795,"n":82,"o":16.2795,"t":"2026-10-05T16:00:00Z","v":2599,"vw":16.287944},{"c":16.49,"h":16.49,"l":16.295,"n":172,"o":16.295,"t":"2026-10-05T16:15:00Z","v":6877,"vw":16.361758},{"c":16.48,"h":16.5,"l":16.45,"n":86,"o":16.475,"t":"2026-10-05T16:30:00Z","v":3503,"vw":16.483463},{"c":16.525,"h":16.55,"l":16.5,"n":145,"o":16.5,"t":"2026-10-05T16:45:00Z","v":4740,"vw":16.529703},{"c":16.47,"h":16.52,"l":16.47,"n":187,"o":16.51,"t":"2026-10-05T17:00:00Z","v":6318,"vw":16.497347},{"c":16.54,"h":16.54,"l":16.47,"n":91,"o":16.47,"t":"2026-10-05T17:15:00Z","v":4342,"vw":16.503362},{"c":16.52,"h":16.52,"l":16.475,"n":177,"o":16.52,"t":"2026-10-05T17:30:00Z","v":8304,"vw":16.505516},{"c":16.495,"h":16.57,"l":16.495,"n":160,"o":16.53,"t":"2026-10-05T17:45:00Z","v":4127,"vw":16.539815},{"c":16.52,"h":16.545,"l":16.49,"n":259,"o":16.545,"t":"2026-10-05T18:00:00Z","v":7829,"vw":16.515078},{"c":16.53,"h":16.575,"l":16.49,"n":299,"o":16.53,"t":"2026-10-05T18:15:00Z","v":12511,"vw":16.519506},{"c":16.475,"h":16.58,"l":16.46,"n":257,"o":16.55,"t":"2026-10-05T18:30:00Z","v":10606,"vw":16.542952},{"c":16.485,"h":16.49,"l":16.455,"n":452,"o":16.46,"t":"2026-10-05T18:45:00Z","v":16695,"vw":16.474392},{"c":16.57,"h":16.57,"l":16.48,"n":247,"o":16.485,"t":"2026-10-05T19:00:00Z","v":10365,"vw":16.53651},{"c":16.57,"h":16.6,"l":16.55,"n":288,"o":16.575,"t":"2026-10-05T19:15:00Z","v":11300,"vw":16.578505},{"c":16.56,"h":16.6,"l":16.55,"n":484,"o":16.575,"t":"2026-10-05T19:30:00Z","v":15496,"vw":16.574392},{"c":16.56,"h":16.56,"l":16.49,"n":1908,"o":16.55,"t":"2026-10-05T19:45:00Z","v":99090,"vw":16.526829},{"c":16.54,"h":16.54,"l":16.54,"n":33,"o":16.54,"t":"2026-10-05T20:00:00Z","v":138483,"vw":16.54},{"c":16.49,"h":16.705,"l":16.37,"n":428,"o":16.69,"t":"2026-10-06T13:30:00Z","v":24024,"vw":16.527948},{"c":16.59,"h":16.625,"l":16.49,"n":215,"o":16.51,"t":"2026-10-06T13:45:00Z","v":10149,"vw":16.584168},{"c":16.4,"h":16.685,"l":16.32,"n":518,"o":16.62,"t":"2026-10-06T14:00:00Z","v":20432,"vw":16.566261},{"c":16.43,"h":16.44,"l":16.31,"n":248,"o":16.39,"t":"2026-10-06T14:15:00Z","v":7941,"vw":16.357306},{"c":16.36,"h":16.44,"l":16.33,"n":393,"o":16.41,"t":"2026-10-06T14:30:00Z","v":11432,"vw":16.375159},{"c":16.65,"h":16.72,"l":16.36,"n":456,"o":16.37,"t":"2026-10-06T14:45:00Z","v":14404,"vw":16.569008},{"c":17.06,"h":17.13,"l":16.66,"n":783,"o":16.66,"t":"2026-10-06T15:00:00Z","v":44744,"vw":16.891228},{"c":17.31,"h":17.345,"l":17.08,"n":946,"o":17.09,"t":"2026-10-06T15:15:00Z","v":36853,"vw":17.221454},{"c":17.275,"h":17.37,"l":17.175,"n":622,"o":17.33,"t":"2026-10-06T15:30:00Z","v":32125,"vw":17.280862},{"c":17.2,"h":17.3,"l":17.06,"n":669,"o":17.3,"t":"2026-10-06T15:45:00Z","v":32497,"vw":17.168205},{"c":17.22,"h":17.22,"l":17.1,"n":427,"o":17.179,"t":"2026-10-06T16:00:00Z","v":13640,"vw":17.150082},{"c":17.15,"h":17.225,"l":17.11,"n":342,"o":17.225,"t":"2026-10-06T16:15:00Z","v":13391,"vw":17.138356},{"c":16.945,"h":17.125,"l":16.945,"n":363,"o":17.125,"t":"2026-10-06T16:30:00Z","v":15272,"vw":17.025107},{"c":16.93,"h":16.96,"l":16.93,"n":163,"o":16.93,"t":"2026-10-06T16:45:00Z","v":4891,"vw":16.945196},{"c":16.8,"h":16.93,"l":16.78,"n":298,"o":16.925,"t":"2026-10-06T17:00:00Z","v":8929,"vw":16.870511},{"c":16.765,"h":16.8,"l":16.75,"n":287,"o":16.78,"t":"2026-10-06T17:15:00Z","v":7857,"vw":16.770455},{"c":16.735,"h":16.8,"l":16.72,"n":340,"o":16.755,"t":"2026-10-06T17:30:00Z","v":13187,"vw":16.764503},{"c":16.83,"h":16.83,"l":16.7,"n":413,"o":16.72,"t":"2026-10-06T17:45:00Z","v":11796,"vw":16.772781},{"c":16.84,"h":16.875,"l":16.82,"n":494,"o":16.83,"t":"2026-10-06T18:00:00Z","v":21308,"vw":16.840419},{"c":16.84,"h":16.84,"l":16.75,"n":387,"o":16.835,"t":"2026-10-06T18:15:00Z","v":16983,"vw":16.807905},{"c":16.82,"h":16.87,"l":16.81,"n":452,"o":16.825,"t":"2026-10-06T18:30:00Z","v":19903,"vw":16.841016},{"c":16.84,"h":16.85,"l":16.81,"n":234,"o":16.81,"t":"2026-10-06T18:45:00Z","v":9064,"vw":16.840203},{"c":16.79,"h":16.835,"l":16.77,"n":501,"o":16.835,"t":"2026-10-06T19:00:00Z","v":17010,"vw":16.798834},{"c":16.725,"h":16.78,"l":16.69,"n":467,"o":16.78,"t":"2026-10-06T19:15:00Z","v":16569,"vw":16.758395},{"c":16.765,"h":16.785,"l":16.675,"n":821,"o":16.725,"t":"2026-10-06T19:30:00Z","v":42539,"vw":16.726823},{"c":16.81,"h":16.8425,"l":16.72,"n":2383,"o":16.75,"t":"2026-10-06T19:45:00Z","v":129180,"vw":16.800815},{"c":16.79,"h":16.79,"l":16.79,"n":37,"o":16.79,"t":"2026-10-06T20:00:00Z","v":181892,"vw":16.79},{"c":16.66,"h":16.66,"l":16.66,"n":1,"o":16.66,"t":"2026-10-07T08:00:00Z","v":100,"vw":16.66},{"c":16.85,"h":16.85,"l":16.65,"n":8,"o":16.65,"t":"2026-10-07T08:30:00Z","v":206,"vw":16.75},{"c":16.76,"h":16.82,"l":16.42,"n":277,"o":16.52,"t":"2026-10-07T13:30:00Z","v":13079,"vw":16.564269},{"c":16.845,"h":16.95,"l":16.82,"n":138,"o":16.82,"t":"2026-10-07T13:45:00Z","v":5756,"vw":16.870671},{"c":17.02,"h":17.09,"l":16.795,"n":350,"o":16.795,"t":"2026-10-07T14:00:00Z","v":20007,"vw":16.964226},{"c":17.09,"h":17.15,"l":16.9969,"n":342,"o":17.05,"t":"2026-10-07T14:15:00Z","v":14432,"vw":17.062333},{"c":17.19,"h":17.2087,"l":17.065,"n":346,"o":17.09,"t":"2026-10-07T14:30:00Z","v":12892,"vw":17.144426},{"c":17.22,"h":17.29,"l":17.16,"n":357,"o":17.16,"t":"2026-10-07T14:45:00Z","v":11113,"vw":17.236892},{"c":17.09,"h":17.23,"l":17.08,"n":531,"o":17.23,"t":"2026-10-07T15:00:00Z","v":25120,"vw":17.137435},{"c":17.22,"h":17.22,"l":17.09,"n":886,"o":17.09,"t":"2026-10-07T15:15:00Z","v":53541,"vw":17.180609},{"c":17.2,"h":17.315,"l":17.17,"n":744,"o":17.215,"t":"2026-10-07T15:30:00Z","v":49112,"vw":17.267979},{"c":17.37,"h":17.37,"l":17.17,"n":532,"o":17.2,"t":"2026-10-07T15:45:00Z","v":31260,"vw":17.225347},{"c":17.33,"h":17.44,"l":17.33,"n":312,"o":17.41,"t":"2026-10-07T16:00:00Z","v":11902,"vw":17.387006},{"c":17.33,"h":17.35,"l":17.3,"n":291,"o":17.325,"t":"2026-10-07T16:15:00Z","v":9567,"vw":17.324292},{"c":17.445,"h":17.47,"l":17.32,"n":513,"o":17.34,"t":"2026-10-07T16:30:00Z","v":19890,"vw":17.380505},{"c":17.77,"h":17.77,"l":17.46,"n":822,"o":17.46,"t":"2026-10-07T16:45:00Z","v":41301,"vw":17.613562},{"c":17.73,"h":17.9,"l":17.73,"n":1344,"o":17.78,"t":"2026-10-07T17:00:00Z","v":67638,"vw":17.826817},{"c":17.69,"h":17.74,"l":17.625,"n":424,"o":17.72,"t":"2026-10-07T17:15:00Z","v":13317,"vw":17.682967},{"c":17.73,"h":17.73,"l":17.66,"n":339,"o":17.67,"t":"2026-10-07T17:30:00Z","v":18703,"vw":17.705524},{"c":17.66,"h":17.76,"l":17.625,"n":558,"o":17.73,"t":"2026-10-07T17:45:00Z","v":19682,"vw":17.678649},{"c":18.015,"h":18.045,"l":17.67,"n":1148,"o":17.67,"t":"2026-10-07T18:00:00Z","v":71760,"vw":17.909529},{"c":18.1,"h":18.14,"l":17.955,"n":960,"o":18.0085,"t":"2026-10-07T18:15:00Z","v":50528,"vw":18.058254},{"c":18.19,"h":18.19,"l":18.07,"n":954,"o":18.1,"t":"2026-10-07T18:30:00Z","v":45487,"vw":18.134199},{"c":18.05,"h":18.23,"l":18.01,"n":710,"o":18.2,"t":"2026-10-07T18:45:00Z","v":49930,"vw":18.120137},{"c":18.33,"h":18.365,"l":17.93,"n":1135,"o":18.035,"t":"2026-10-07T19:00:00Z","v":95235,"vw":18.220687},{"c":18.07,"h":18.325,"l":18.07,"n":757,"o":18.31,"t":"2026-10-07T19:15:00Z","v":35283,"vw":18.202287},{"c":18.09,"h":18.185,"l":18.07,"n":1067,"o":18.07,"t":"2026-10-07T19:30:00Z","v":52809,"vw":18.116819},{"c":17.92,"h":18.15,"l":17.9,"n":3100,"o":18.09,"t":"2026-10-07T19:45:00Z","v":190462,"vw":18.034425},{"c":17.92,"h":17.92,"l":17.92,"n":21,"o":17.92,"t":"2026-10-07T20:00:00Z","v":167669,"vw":17.92},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-07T21:30:00Z","v":100,"vw":18.5},{"c":18,"h":18,"l":18,"n":3,"o":18,"t":"2026-10-08T09:30:00Z","v":121,"vw":18},{"c":17.44,"h":17.88,"l":17.44,"n":386,"o":17.77,"t":"2026-10-08T13:30:00Z","v":28439,"vw":17.659654},{"c":17.505,"h":17.525,"l":17.34,"n":393,"o":17.34,"t":"2026-10-08T13:45:00Z","v":33601,"vw":17.406679},{"c":17.52,"h":17.55,"l":17.32,"n":360,"o":17.5499,"t":"2026-10-08T14:00:00Z","v":17926,"vw":17.400924},{"c":17.445,"h":17.51,"l":17.34,"n":1387,"o":17.5,"t":"2026-10-08T14:15:00Z","v":107918,"vw":17.40628},{"c":17.51,"h":17.54,"l":17.4,"n":373,"o":17.445,"t":"2026-10-08T14:30:00Z","v":12070,"vw":17.471531},{"c":17.44,"h":17.52,"l":17.415,"n":292,"o":17.52,"t":"2026-10-08T14:45:00Z","v":9744,"vw":17.459728},{"c":17.59,"h":17.615,"l":17.3,"n":651,"o":17.435,"t":"2026-10-08T15:00:00Z","v":41375,"vw":17.408291},{"c":17.705,"h":17.83,"l":17.55,"n":370,"o":17.555,"t":"2026-10-08T15:15:00Z","v":21080,"vw":17.717455},{"c":17.65,"h":17.695,"l":17.53,"n":463,"o":17.695,"t":"2026-10-08T15:30:00Z","v":15107,"vw":17.63246},{"c":17.58,"h":17.71,"l":17.58,"n":183,"o":17.65,"t":"2026-10-08T15:45:00Z","v":9229,"vw":17.644884},{"c":17.7,"h":17.7,"l":17.61,"n":296,"o":17.61,"t":"2026-10-08T16:00:00Z","v":16712,"vw":17.673488},{"c":17.705,"h":17.84,"l":17.7,"n":374,"o":17.71,"t":"2026-10-08T16:15:00Z","v":15556,"vw":17.745472},{"c":17.685,"h":17.7238,"l":17.66,"n":258,"o":17.69,"t":"2026-10-08T16:30:00Z","v":12344,"vw":17.691388},{"c":17.9,"h":17.9,"l":17.66,"n":674,"o":17.69,"t":"2026-10-08T16:45:00Z","v":20266,"vw":17.748988},{"c":18.02,"h":18.03,"l":17.86,"n":452,"o":17.88,"t":"2026-10-08T17:00:00Z","v":18900,"vw":17.961203},{"c":18.26,"h":18.295,"l":18.01,"n":824,"o":18.05,"t":"2026-10-08T17:15:00Z","v":40903,"vw":18.115446},{"c":18.33,"h":18.4099,"l":18.255,"n":721,"o":18.26,"t":"2026-10-08T17:30:00Z","v":37579,"vw":18.34653},{"c":18.36,"h":18.47,"l":18.32,"n":683,"o":18.33,"t":"2026-10-08T17:45:00Z","v":35850,"vw":18.379408},{"c":18.71,"h":18.73,"l":18.25,"n":1284,"o":18.36,"t":"2026-10-08T18:00:00Z","v":127783,"vw":18.510137},{"c":18.76,"h":18.86,"l":18.58,"n":877,"o":18.73,"t":"2026-10-08T18:15:00Z","v":58999,"vw":18.763548},{"c":18.82,"h":18.835,"l":18.71,"n":816,"o":18.78,"t":"2026-10-08T18:30:00Z","v":62236,"vw":18.803668},{"c":18.73,"h":18.81,"l":18.63,"n":1027,"o":18.81,"t":"2026-10-08T18:45:00Z","v":56743,"vw":18.695853},{"c":18.8,"h":18.8,"l":18.72,"n":769,"o":18.75,"t":"2026-10-08T19:00:00Z","v":38205,"vw":18.757053},{"c":18.79,"h":18.9,"l":18.765,"n":1547,"o":18.8,"t":"2026-10-08T19:15:00Z","v":77233,"vw":18.848319},{"c":18.73,"h":18.86,"l":18.69,"n":1412,"o":18.785,"t":"2026-10-08T19:30:00Z","v":76927,"vw":18.769177},{"c":18.515,"h":18.73,"l":18.17,"n":4150,"o":18.73,"t":"2026-10-08T19:45:00Z","v":324004,"vw":18.48876},{"c":18.5,"h":18.5,"l":18.5,"n":22,"o":18.5,"t":"2026-10-08T20:00:00Z","v":171751,"vw":18.5},{"c":18.1864,"h":18.1864,"l":18.1864,"n":1,"o":18.1864,"t":"2026-10-09T13:00:00Z","v":232,"vw":18.1864},{"c":18.77,"h":18.93,"l":18.42,"n":560,"o":18.44,"t":"2026-10-09T13:30:00Z","v":39129,"vw":18.669352},{"c":18.89,"h":18.9,"l":18.76,"n":404,"o":18.78,"t":"2026-10-09T13:45:00Z","v":24623,"vw":18.841636},{"c":18.8,"h":19.18,"l":18.79,"n":1089,"o":18.905,"t":"2026-10-09T14:00:00Z","v":271595,"vw":19.110198},{"c":18.825,"h":18.93,"l":18.67,"n":651,"o":18.825,"t":"2026-10-09T14:15:00Z","v":56224,"vw":18.846302},{"c":18.78,"h":18.86,"l":18.74,"n":894,"o":18.83,"t":"2026-10-09T14:30:00Z","v":56117,"vw":18.809428},{"c":18.83,"h":18.88,"l":18.6,"n":532,"o":18.77,"t":"2026-10-09T14:45:00Z","v":23258,"vw":18.752352},{"c":18.84,"h":18.87,"l":18.78,"n":454,"o":18.81,"t":"2026-10-09T15:00:00Z","v":24842,"vw":18.823673},{"c":18.75,"h":18.88,"l":18.75,"n":678,"o":18.84,"t":"2026-10-09T15:15:00Z","v":43473,"vw":18.839399},{"c":18.735,"h":18.84,"l":18.735,"n":283,"o":18.8,"t":"2026-10-09T15:30:00Z","v":8390,"vw":18.771635},{"c":18.845,"h":18.88,"l":18.735,"n":395,"o":18.735,"t":"2026-10-09T15:45:00Z","v":14531,"vw":18.786218},{"c":18.8,"h":18.84,"l":18.78,"n":255,"o":18.795,"t":"2026-10-09T16:00:00Z","v":15206,"vw":18.800585},{"c":18.79,"h":18.86,"l":18.78,"n":247,"o":18.8,"t":"2026-10-09T16:15:00Z","v":10295,"vw":18.810015},{"c":18.77,"h":18.84,"l":18.77,"n":188,"o":18.79,"t":"2026-10-09T16:30:00Z","v":12594,"vw":18.799252},{"c":18.9,"h":18.92,"l":18.78,"n":212,"o":18.79,"t":"2026-10-09T16:45:00Z","v":7966,"vw":18.853037},{"c":18.885,"h":18.93,"l":18.86,"n":342,"o":18.9,"t":"2026-10-09T17:00:00Z","v":9210,"vw":18.901904},{"c":18.835,"h":18.93,"l":18.835,"n":248,"o":18.885,"t":"2026-10-09T17:15:00Z","v":15074,"vw":18.882484},{"c":18.87,"h":18.88,"l":18.8,"n":527,"o":18.83,"t":"2026-10-09T17:30:00Z","v":16535,"vw":18.833737},{"c":18.78,"h":18.865,"l":18.765,"n":338,"o":18.865,"t":"2026-10-09T17:45:00Z","v":22827,"vw":18.804335},{"c":18.79,"h":18.79,"l":18.74,"n":340,"o":18.78,"t":"2026-10-09T18:00:00Z","v":15438,"vw":18.770665},{"c":18.805,"h":18.805,"l":18.76,"n":214,"o":18.79,"t":"2026-10-09T18:15:00Z","v":15325,"vw":18.793445},{"c":18.69,"h":18.81,"l":18.685,"n":318,"o":18.81,"t":"2026-10-09T18:30:00Z","v":19394,"vw":18.711574},{"c":18.66,"h":18.76,"l":18.66,"n":328,"o":18.69,"t":"2026-10-09T18:45:00Z","v":10953,"vw":18.713009},{"c":18.62,"h":18.62,"l":18.51,"n":397,"o":18.61,"t":"2026-10-09T19:00:00Z","v":15130,"vw":18.56866},{"c":18.63,"h":18.7,"l":18.585,"n":1026,"o":18.585,"t":"2026-10-09T19:15:00Z","v":76967,"vw":18.655914},{"c":18.59,"h":18.625,"l":18.52,"n":816,"o":18.62,"t":"2026-10-09T19:30:00Z","v":27343,"vw":18.585691},{"c":18.395,"h":18.61,"l":18.32,"n":2700,"o":18.61,"t":"2026-10-09T19:45:00Z","v":139652,"vw":18.406885},{"c":18.39,"h":18.39,"l":18.39,"n":19,"o":18.39,"t":"2026-10-09T20:00:00Z","v":163719,"vw":18.39},{"c":17.7001,"h":17.7001,"l":17.7001,"n":1,"o":17.7001,"t":"2026-10-12T13:00:00Z","v":100,"vw":17.7001},{"c":18.53,"h":18.53,"l":18.182,"n":109,"o":18.29,"t":"2026-10-12T13:30:00Z","v":10138,"vw":18.320837},{"c":18.565,"h":18.605,"l":18.375,"n":312,"o":18.41,"t":"2026-10-12T13:45:00Z","v":16408,"vw":18.518819},{"c":18.36,"h":18.56,"l":18.32,"n":258,"o":18.535,"t":"2026-10-12T14:00:00Z","v":9839,"vw":18.406556},{"c":18.13,"h":18.32,"l":18.12,"n":237,"o":18.3,"t":"2026-10-12T14:15:00Z","v":10983,"vw":18.227243},{"c":18.08,"h":18.13,"l":18.02,"n":308,"o":18.11,"t":"2026-10-12T14:30:00Z","v":11657,"vw":18.085929},{"c":18.27,"h":18.31,"l":18.01,"n":805,"o":18.105,"t":"2026-10-12T14:45:00Z","v":63830,"vw":18.213639},{"c":18.3759,"h":18.3759,"l":18.22,"n":178,"o":18.245,"t":"2026-10-12T15:00:00Z","v":6554,"vw":18.283321},{"c":18.335,"h":18.41,"l":18.32,"n":219,"o":18.36,"t":"2026-10-12T15:15:00Z","v":9395,"vw":18.38276},{"c":18.31,"h":18.33,"l":18.28,"n":190,"o":18.32,"t":"2026-10-12T15:30:00Z","v":7623,"vw":18.304067},{"c":18.35,"h":18.355,"l":18.3,"n":304,"o":18.31,"t":"2026-10-12T15:45:00Z","v":10978,"vw":18.329878},{"c":18.03,"h":18.33,"l":18.03,"n":418,"o":18.33,"t":"2026-10-12T16:00:00Z","v":21111,"vw":18.172633},{"c":18.04,"h":18.07,"l":17.985,"n":558,"o":18.055,"t":"2026-10-12T16:15:00Z","v":36584,"vw":18.037236},{"c":18.075,"h":18.095,"l":17.96,"n":476,"o":18.03,"t":"2026-10-12T16:30:00Z","v":18051,"vw":18.007509},{"c":18.05,"h":18.06,"l":18,"n":234,"o":18.06,"t":"2026-10-12T16:45:00Z","v":9386,"vw":18.035699},{"c":18.05,"h":18.05,"l":18.01,"n":244,"o":18.05,"t":"2026-10-12T17:00:00Z","v":6350,"vw":18.027408},{"c":18.22,"h":18.225,"l":18.035,"n":389,"o":18.05,"t":"2026-10-12T17:15:00Z","v":19577,"vw":18.112865},{"c":18.205,"h":18.25,"l":18.19,"n":412,"o":18.21,"t":"2026-10-12T17:30:00Z","v":20788,"vw":18.205934},{"c":18.195,"h":18.205,"l":18.14,"n":392,"o":18.19,"t":"2026-10-12T17:45:00Z","v":26428,"vw":18.179464},{"c":18.22,"h":18.25,"l":18.2,"n":303,"o":18.2,"t":"2026-10-12T18:00:00Z","v":11153,"vw":18.222477},{"c":18.23,"h":18.245,"l":18.19,"n":328,"o":18.23,"t":"2026-10-12T18:15:00Z","v":14893,"vw":18.21305},{"c":18.28,"h":18.285,"l":18.2,"n":398,"o":18.22,"t":"2026-10-12T18:30:00Z","v":24221,"vw":18.247758},{"c":18.235,"h":18.285,"l":18.19,"n":432,"o":18.28,"t":"2026-10-12T18:45:00Z","v":27976,"vw":18.243113},{"c":18.22,"h":18.2899,"l":18.19,"n":316,"o":18.24,"t":"2026-10-12T19:00:00Z","v":11804,"vw":18.22083},{"c":18.21,"h":18.22,"l":18.2,"n":244,"o":18.22,"t":"2026-10-12T19:15:00Z","v":8394,"vw":18.216673},{"c":18.18,"h":18.23,"l":18.17,"n":568,"o":18.22,"t":"2026-10-12T19:30:00Z","v":27084,"vw":18.198644},{"c":18.17,"h":18.195,"l":18.0495,"n":2542,"o":18.18,"t":"2026-10-12T19:45:00Z","v":184577,"vw":18.139088},{"c":18.15,"h":18.15,"l":18.1,"n":24,"o":18.15,"t":"2026-10-12T20:00:00Z","v":160720,"vw":18.149969},{"c":18.38,"h":18.38,"l":18.38,"n":2,"o":18.38,"t":"2026-10-13T08:00:00Z","v":191,"vw":18.38},{"c":18.65,"h":18.65,"l":18.65,"n":3,"o":18.65,"t":"2026-10-13T08:15:00Z","v":102,"vw":18.65},{"c":18.23,"h":18.23,"l":18.23,"n":2,"o":18.23,"t":"2026-10-13T10:45:00Z","v":188,"vw":18.23},{"c":17.86,"h":18.135,"l":17.84,"n":200,"o":18.06,"t":"2026-10-13T13:30:00Z","v":16395,"vw":17.944535},{"c":17.845,"h":17.93,"l":17.725,"n":358,"o":17.92,"t":"2026-10-13T13:45:00Z","v":21251,"vw":17.821318},{"c":17.7,"h":17.98,"l":17.7,"n":489,"o":17.87,"t":"2026-10-13T14:00:00Z","v":23220,"vw":17.836741},{"c":17.58,"h":17.74,"l":17.565,"n":296,"o":17.695,"t":"2026-10-13T14:15:00Z","v":12438,"vw":17.671016},{"c":17.58,"h":17.65,"l":17.54,"n":353,"o":17.57,"t":"2026-10-13T14:30:00Z","v":15621,"vw":17.600899},{"c":17.76,"h":17.77,"l":17.54,"n":372,"o":17.58,"t":"2026-10-13T14:45:00Z","v":15559,"vw":17.649424},{"c":17.78,"h":17.815,"l":17.71,"n":340,"o":17.78,"t":"2026-10-13T15:00:00Z","v":19551,"vw":17.775897},{"c":17.875,"h":17.92,"l":17.785,"n":346,"o":17.785,"t":"2026-10-13T15:15:00Z","v":13341,"vw":17.843248},{"c":17.87,"h":17.9,"l":17.81,"n":303,"o":17.85,"t":"2026-10-13T15:30:00Z","v":14092,"vw":17.844222},{"c":17.95,"h":17.95,"l":17.87,"n":338,"o":17.87,"t":"2026-10-13T15:45:00Z","v":13443,"vw":17.894295},{"c":17.89,"h":17.97,"l":17.865,"n":249,"o":17.95,"t":"2026-10-13T16:00:00Z","v":12309,"vw":17.897025},{"c":17.855,"h":17.9,"l":17.83,"n":307,"o":17.89,"t":"2026-10-13T16:15:00Z","v":13247,"vw":17.858906},{"c":17.675,"h":17.93,"l":17.67,"n":312,"o":17.86,"t":"2026-10-13T16:30:00Z","v":20007,"vw":17.859931},{"c":17.44,"h":17.67,"l":17.44,"n":229,"o":17.67,"t":"2026-10-13T16:45:00Z","v":22150,"vw":17.64121},{"c":17.33,"h":17.57,"l":17.33,"n":407,"o":17.47,"t":"2026-10-13T17:00:00Z","v":15539,"vw":17.470729},{"c":17.37,"h":17.4,"l":17.3,"n":322,"o":17.33,"t":"2026-10-13T17:15:00Z","v":11682,"vw":17.344121},{"c":17.32,"h":17.42,"l":17.3,"n":311,"o":17.35,"t":"2026-10-13T17:30:00Z","v":13063,"vw":17.354187},{"c":17.24,"h":17.34,"l":17.24,"n":343,"o":17.315,"t":"2026-10-13T17:45:00Z","v":14989,"vw":17.290452},{"c":17.18,"h":17.24,"l":17.12,"n":543,"o":17.23,"t":"2026-10-13T18:00:00Z","v":33791,"vw":17.175123},{"c":17.23,"h":17.23,"l":17.155,"n":710,"o":17.19,"t":"2026-10-13T18:15:00Z","v":29558,"vw":17.191337},{"c":17.12,"h":17.29,"l":17.12,"n":517,"o":17.28,"t":"2026-10-13T18:30:00Z","v":32739,"vw":17.212676},{"c":16.975,"h":17.115,"l":16.97,"n":379,"o":17.11,"t":"2026-10-13T18:45:00Z","v":13060,"vw":17.044996},{"c":17.22,"h":17.24,"l":16.98,"n":669,"o":16.99,"t":"2026-10-13T19:00:00Z","v":38985,"vw":17.091974},{"c":17.335,"h":17.37,"l":17.2,"n":623,"o":17.22,"t":"2026-10-13T19:15:00Z","v":36018,"vw":17.267002},{"c":17.4,"h":17.475,"l":17.305,"n":918,"o":17.36,"t":"2026-10-13T19:30:00Z","v":52145,"vw":17.393422},{"c":17.16,"h":17.4,"l":17.16,"n":2261,"o":17.39,"t":"2026-10-13T19:45:00Z","v":135849,"vw":17.264579},{"c":17.18,"h":17.18,"l":17.18,"n":20,"o":17.18,"t":"2026-10-13T20:00:00Z","v":121154,"vw":17.18},{"c":16.91,"h":16.91,"l":16.91,"n":2,"o":16.91,"t":"2026-10-14T12:30:00Z","v":147,"vw":16.91},{"c":17.21,"h":17.26,"l":16.84,"n":359,"o":17.13,"t":"2026-10-14T13:30:00Z","v":21409,"vw":17.059635},{"c":17.305,"h":17.38,"l":17.16,"n":250,"o":17.235,"t":"2026-10-14T13:45:00Z","v":13325,"vw":17.312037},{"c":17.275,"h":17.49,"l":17.265,"n":333,"o":17.34,"t":"2026-10-14T14:00:00Z","v":15814,"vw":17.389681},{"c":17.14,"h":17.34,"l":17.12,"n":346,"o":17.29,"t":"2026-10-14T14:15:00Z","v":22760,"vw":17.25937},{"c":17.15,"h":17.15,"l":17.065,"n":372,"o":17.13,"t":"2026-10-14T14:30:00Z","v":16508,"vw":17.117255},{"c":17.07,"h":17.205,"l":17.02,"n":295,"o":17.17,"t":"2026-10-14T14:45:00Z","v":13494,"vw":17.122112},{"c":17.065,"h":17.09,"l":16.99,"n":270,"o":17.04,"t":"2026-10-14T15:00:00Z","v":12188,"vw":17.045495},{"c":17.065,"h":17.11,"l":17.02,"n":290,"o":17.07,"t":"2026-10-14T15:15:00Z","v":15321,"vw":17.056319},{"c":17.04,"h":17.08,"l":17.04,"n":183,"o":17.04,"t":"2026-10-14T15:30:00Z","v":9255,"vw":17.057527},{"c":17.035,"h":17.13,"l":17.02,"n":232,"o":17.07,"t":"2026-10-14T15:45:00Z","v":13456,"vw":17.0875},{"c":17.005,"h":17.08,"l":17.005,"n":300,"o":17.035,"t":"2026-10-14T16:00:00Z","v":19423,"vw":17.042071},{"c":17.045,"h":17.06,"l":17.01,"n":168,"o":17.02,"t":"2026-10-14T16:15:00Z","v":9230,"vw":17.031778},{"c":17.015,"h":17.055,"l":16.99,"n":171,"o":17.05,"t":"2026-10-14T16:30:00Z","v":8467,"vw":17.014163},{"c":17.12,"h":17.12,"l":17.03,"n":185,"o":17.03,"t":"2026-10-14T16:45:00Z","v":8734,"vw":17.057737},{"c":17.2,"h":17.22,"l":17.14,"n":176,"o":17.14,"t":"2026-10-14T17:00:00Z","v":7406,"vw":17.16917},{"c":17.18,"h":17.23,"l":17.14,"n":256,"o":17.19,"t":"2026-10-14T17:15:00Z","v":14600,"vw":17.181826},{"c":17.25,"h":17.27,"l":17.18,"n":224,"o":17.18,"t":"2026-10-14T17:30:00Z","v":10550,"vw":17.231018},{"c":17.31,"h":17.33,"l":17.22,"n":212,"o":17.235,"t":"2026-10-14T17:45:00Z","v":12242,"vw":17.281061},{"c":17.32,"h":17.35,"l":17.29,"n":185,"o":17.31,"t":"2026-10-14T18:00:00Z","v":8661,"vw":17.315455},{"c":17.25,"h":17.32,"l":17.195,"n":367,"o":17.32,"t":"2026-10-14T18:15:00Z","v":20362,"vw":17.253478},{"c":17.18,"h":17.27,"l":17.16,"n":241,"o":17.22,"t":"2026-10-14T18:30:00Z","v":9991,"vw":17.229787},{"c":17.275,"h":17.275,"l":17.175,"n":250,"o":17.19,"t":"2026-10-14T18:45:00Z","v":13636,"vw":17.200839},{"c":17.18,"h":17.24,"l":17.16,"n":364,"o":17.24,"t":"2026-10-14T19:00:00Z","v":20887,"vw":17.197489},{"c":17.17,"h":17.2,"l":17.1,"n":401,"o":17.18,"t":"2026-10-14T19:15:00Z","v":19835,"vw":17.165428},{"c":17.055,"h":17.19,"l":17.03,"n":544,"o":17.17,"t":"2026-10-14T19:30:00Z","v":28479,"vw":17.093344},{"c":17.14,"h":17.18,"l":17.01,"n":1761,"o":17.055,"t":"2026-10-14T19:45:00Z","v":101635,"vw":17.105766},{"c":17.13,"h":17.13,"l":17.13,"n":28,"o":17.13,"t":"2026-10-14T20:00:00Z","v":123377,"vw":17.13},{"c":17,"h":17.3,"l":17,"n":8,"o":17.3,"t":"2026-10-15T09:45:00Z","v":206,"vw":17.15},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-10-15T13:15:00Z","v":100,"vw":17.29},{"c":17.18,"h":17.33,"l":17.02,"n":180,"o":17.33,"t":"2026-10-15T13:30:00Z","v":14418,"vw":17.206075},{"c":17.5,"h":17.5,"l":17.17,"n":455,"o":17.17,"t":"2026-10-15T13:45:00Z","v":25263,"vw":17.307705},{"c":17.615,"h":17.62,"l":17.49,"n":388,"o":17.515,"t":"2026-10-15T14:00:00Z","v":16858,"vw":17.545888},{"c":17.39,"h":17.6,"l":17.37,"n":228,"o":17.59,"t":"2026-10-15T14:15:00Z","v":8478,"vw":17.470546},{"c":17.49,"h":17.49,"l":17.32,"n":457,"o":17.41,"t":"2026-10-15T14:30:00Z","v":18498,"vw":17.383327},{"c":17.35,"h":17.54,"l":17.34,"n":351,"o":17.51,"t":"2026-10-15T14:45:00Z","v":16983,"vw":17.451005},{"c":17.35,"h":17.41,"l":17.325,"n":233,"o":17.35,"t":"2026-10-15T15:00:00Z","v":14966,"vw":17.363434},{"c":17.31,"h":17.37,"l":17.25,"n":264,"o":17.36,"t":"2026-10-15T15:15:00Z","v":21351,"vw":17.325757},{"c":17.295,"h":17.32,"l":17.25,"n":342,"o":17.32,"t":"2026-10-15T15:30:00Z","v":15414,"vw":17.295658},{"c":17.33,"h":17.33,"l":17.245,"n":246,"o":17.28,"t":"2026-10-15T15:45:00Z","v":10796,"vw":17.295991},{"c":17.305,"h":17.41,"l":17.305,"n":275,"o":17.35,"t":"2026-10-15T16:00:00Z","v":9869,"vw":17.365429},{"c":17.3,"h":17.32,"l":17.28,"n":262,"o":17.31,"t":"2026-10-15T16:15:00Z","v":7813,"vw":17.299689},{"c":17.36,"h":17.375,"l":17.28,"n":362,"o":17.3,"t":"2026-10-15T16:30:00Z","v":14614,"vw":17.313951},{"c":17.385,"h":17.4,"l":17.365,"n":132,"o":17.37,"t":"2026-10-15T16:45:00Z","v":4931,"vw":17.379847},{"c":17.355,"h":17.41,"l":17.35,"n":368,"o":17.4,"t":"2026-10-15T17:00:00Z","v":11219,"vw":17.381004},{"c":17.4,"h":17.42,"l":17.355,"n":172,"o":17.355,"t":"2026-10-15T17:15:00Z","v":4889,"vw":17.396019},{"c":17.435,"h":17.44,"l":17.39,"n":311,"o":17.4,"t":"2026-10-15T17:30:00Z","v":10415,"vw":17.411123},{"c":17.33,"h":17.44,"l":17.33,"n":372,"o":17.435,"t":"2026-10-15T17:45:00Z","v":24075,"vw":17.404139},{"c":17.285,"h":17.35,"l":17.27,"n":250,"o":17.33,"t":"2026-10-15T18:00:00Z","v":7652,"vw":17.308703},{"c":17.26,"h":17.31,"l":17.26,"n":192,"o":17.28,"t":"2026-10-15T18:15:00Z","v":7591,"vw":17.289029},{"c":17.26,"h":17.28,"l":17.245,"n":261,"o":17.26,"t":"2026-10-15T18:30:00Z","v":9051,"vw":17.266381},{"c":17.22,"h":17.28,"l":17.22,"n":337,"o":17.2501,"t":"2026-10-15T18:45:00Z","v":13656,"vw":17.251082},{"c":17.3,"h":17.3,"l":17.22,"n":420,"o":17.22,"t":"2026-10-15T19:00:00Z","v":12260,"vw":17.257498},{"c":17.28,"h":17.32,"l":17.25,"n":449,"o":17.31,"t":"2026-10-15T19:15:00Z","v":14816,"vw":17.279319},{"c":17.37,"h":17.37,"l":17.26,"n":519,"o":17.27,"t":"2026-10-15T19:30:00Z","v":21155,"vw":17.331679},{"c":17.29,"h":17.41,"l":17.28,"n":1857,"o":17.37,"t":"2026-10-15T19:45:00Z","v":86799,"vw":17.331786},{"c":17.32,"h":17.32,"l":17.32,"n":16,"o":17.32,"t":"2026-10-15T20:00:00Z","v":110970,"vw":17.32},{"c":17.55,"h":17.55,"l":17.55,"n":2,"o":17.55,"t":"2026-10-16T10:00:00Z","v":101,"vw":17.55},{"c":17.08,"h":17.27,"l":17.02,"n":350,"o":17.27,"t":"2026-10-16T13:30:00Z","v":48939,"vw":17.127433},{"c":16.865,"h":17.03,"l":16.83,"n":297,"o":17.02,"t":"2026-10-16T13:45:00Z","v":30835,"vw":16.92346},{"c":16.94,"h":16.96,"l":16.865,"n":224,"o":16.865,"t":"2026-10-16T14:00:00Z","v":8922,"vw":16.90769},{"c":16.9299,"h":16.95,"l":16.87,"n":180,"o":16.945,"t":"2026-10-16T14:15:00Z","v":5865,"vw":16.910584},{"c":16.91,"h":16.94,"l":16.855,"n":271,"o":16.905,"t":"2026-10-16T14:30:00Z","v":13412,"vw":16.896921},{"c":16.895,"h":16.9,"l":16.84,"n":123,"o":16.9,"t":"2026-10-16T14:45:00Z","v":5116,"vw":16.886265},{"c":16.825,"h":16.89,"l":16.8,"n":139,"o":16.89,"t":"2026-10-16T15:00:00Z","v":4840,"vw":16.820909},{"c":16.71,"h":16.82,"l":16.68,"n":299,"o":16.82,"t":"2026-10-16T15:15:00Z","v":18101,"vw":16.724725},{"c":16.765,"h":16.81,"l":16.6901,"n":193,"o":16.6901,"t":"2026-10-16T15:30:00Z","v":8655,"vw":16.765288},{"c":16.73,"h":16.79,"l":16.73,"n":85,"o":16.77,"t":"2026-10-16T15:45:00Z","v":3384,"vw":16.758575},{"c":16.66,"h":16.735,"l":16.65,"n":211,"o":16.73,"t":"2026-10-16T16:00:00Z","v":9591,"vw":16.690748},{"c":16.63,"h":16.67,"l":16.63,"n":157,"o":16.67,"t":"2026-10-16T16:15:00Z","v":5678,"vw":16.652139},{"c":16.65,"h":16.65,"l":16.62,"n":272,"o":16.63,"t":"2026-10-16T16:30:00Z","v":15605,"vw":16.632993},{"c":16.67,"h":16.69,"l":16.635,"n":236,"o":16.635,"t":"2026-10-16T16:45:00Z","v":7363,"vw":16.658137},{"c":16.63,"h":16.7199,"l":16.63,"n":232,"o":16.69,"t":"2026-10-16T17:00:00Z","v":9839,"vw":16.666252},{"c":16.67,"h":16.68,"l":16.61,"n":278,"o":16.64,"t":"2026-10-16T17:15:00Z","v":11365,"vw":16.64903},{"c":16.7,"h":16.76,"l":16.67,"n":271,"o":16.67,"t":"2026-10-16T17:30:00Z","v":11409,"vw":16.718292},{"c":16.72,"h":16.74,"l":16.68,"n":269,"o":16.7,"t":"2026-10-16T17:45:00Z","v":14331,"vw":16.714129},{"c":16.72,"h":16.78,"l":16.65,"n":489,"o":16.76,"t":"2026-10-16T18:00:00Z","v":22493,"vw":16.693395},{"c":16.7,"h":16.72,"l":16.68,"n":198,"o":16.72,"t":"2026-10-16T18:15:00Z","v":8186,"vw":16.697623},{"c":16.75,"h":16.76,"l":16.705,"n":372,"o":16.705,"t":"2026-10-16T18:30:00Z","v":12449,"vw":16.737043},{"c":16.73,"h":16.76,"l":16.72,"n":230,"o":16.75,"t":"2026-10-16T18:45:00Z","v":7986,"vw":16.736953},{"c":16.75,"h":16.78,"l":16.68,"n":362,"o":16.73,"t":"2026-10-16T19:00:00Z","v":13134,"vw":16.723806},{"c":16.73,"h":16.755,"l":16.7,"n":390,"o":16.755,"t":"2026-10-16T19:15:00Z","v":11861,"vw":16.735253},{"c":16.5,"h":16.72,"l":16.5,"n":1169,"o":16.72,"t":"2026-10-16T19:30:00Z","v":144940,"vw":16.589274},{"c":16.51,"h":16.535,"l":16.43,"n":1780,"o":16.49,"t":"2026-10-16T19:45:00Z","v":123063,"vw":16.499092},{"c":16.51,"h":16.51,"l":16.51,"n":22,"o":16.51,"t":"2026-10-16T20:00:00Z","v":171637,"vw":16.51},{"c":16.58,"h":16.84,"l":16.56,"n":190,"o":16.61,"t":"2026-10-19T13:30:00Z","v":28085,"vw":16.715899},{"c":16.54,"h":16.605,"l":16.46,"n":230,"o":16.59,"t":"2026-10-19T13:45:00Z","v":11863,"vw":16.549548},{"c":16.6001,"h":16.655,"l":16.53,"n":367,"o":16.555,"t":"2026-10-19T14:00:00Z","v":20477,"vw":16.576974},{"c":16.695,"h":16.695,"l":16.61,"n":242,"o":16.62,"t":"2026-10-19T14:15:00Z","v":7231,"vw":16.658041},{"c":16.615,"h":16.725,"l":16.59,"n":498,"o":16.65,"t":"2026-10-19T14:30:00Z","v":22236,"vw":16.652606},{"c":16.57,"h":16.66,"l":16.57,"n":264,"o":16.615,"t":"2026-10-19T14:45:00Z","v":7309,"vw":16.626157},{"c":16.63,"h":16.63,"l":16.53,"n":197,"o":16.54,"t":"2026-10-19T15:00:00Z","v":25957,"vw":16.572383},{"c":16.6,"h":16.65,"l":16.6,"n":176,"o":16.63,"t":"2026-10-19T15:15:00Z","v":4998,"vw":16.629748},{"c":16.68,"h":16.68,"l":16.6,"n":135,"o":16.65,"t":"2026-10-19T15:30:00Z","v":3647,"vw":16.649887},{"c":16.66,"h":16.68,"l":16.605,"n":229,"o":16.655,"t":"2026-10-19T15:45:00Z","v":12975,"vw":16.643103},{"c":16.69,"h":16.69,"l":16.61,"n":157,"o":16.62,"t":"2026-10-19T16:00:00Z","v":5743,"vw":16.651477},{"c":16.79,"h":16.79,"l":16.68,"n":191,"o":16.72,"t":"2026-10-19T16:15:00Z","v":7029,"vw":16.730906},{"c":16.83,"h":16.87,"l":16.775,"n":198,"o":16.775,"t":"2026-10-19T16:30:00Z","v":7990,"vw":16.843975},{"c":16.76,"h":16.77,"l":16.75,"n":82,"o":16.77,"t":"2026-10-19T16:45:00Z","v":5769,"vw":16.755882},{"c":16.755,"h":16.78,"l":16.755,"n":138,"o":16.77,"t":"2026-10-19T17:00:00Z","v":4568,"vw":16.764672},{"c":16.8,"h":16.8,"l":16.74,"n":197,"o":16.755,"t":"2026-10-19T17:15:00Z","v":4715,"vw":16.764231},{"c":16.745,"h":16.82,"l":16.72,"n":153,"o":16.805,"t":"2026-10-19T17:30:00Z","v":5196,"vw":16.781098},{"c":16.72,"h":16.72,"l":16.68,"n":70,"o":16.7,"t":"2026-10-19T17:45:00Z","v":2028,"vw":16.696843},{"c":16.74,"h":16.76,"l":16.7,"n":178,"o":16.73,"t":"2026-10-19T18:00:00Z","v":6435,"vw":16.730664},{"c":16.72,"h":16.765,"l":16.715,"n":155,"o":16.73,"t":"2026-10-19T18:15:00Z","v":4785,"vw":16.742759},{"c":16.68,"h":16.76,"l":16.6,"n":480,"o":16.71,"t":"2026-10-19T18:30:00Z","v":53585,"vw":16.675822},{"c":16.69,"h":16.7099,"l":16.65,"n":329,"o":16.68,"t":"2026-10-19T18:45:00Z","v":31742,"vw":16.675679},{"c":16.75,"h":16.75,"l":16.68,"n":396,"o":16.695,"t":"2026-10-19T19:00:00Z","v":23029,"vw":16.703367},{"c":16.59,"h":16.74,"l":16.575,"n":1476,"o":16.74,"t":"2026-10-19T19:15:00Z","v":201832,"vw":16.653669},{"c":16.58,"h":16.59,"l":16.57,"n":722,"o":16.59,"t":"2026-10-19T19:30:00Z","v":54873,"vw":16.586938},{"c":16.76,"h":16.785,"l":16.54,"n":2351,"o":16.585,"t":"2026-10-19T19:45:00Z","v":194577,"vw":16.674227},{"c":16.74,"h":16.74,"l":16.74,"n":18,"o":16.74,"t":"2026-10-19T20:00:00Z","v":142073,"vw":16.74},{"c":16.845,"h":16.97,"l":16.715,"n":83,"o":16.8,"t":"2026-10-20T13:30:00Z","v":6743,"vw":16.816463},{"c":17.19,"h":17.2,"l":17.01,"n":92,"o":17.01,"t":"2026-10-20T13:45:00Z","v":2477,"vw":17.105019},{"c":17,"h":17.15,"l":16.96,"n":275,"o":17.15,"t":"2026-10-20T14:00:00Z","v":13260,"vw":17.031309},{"c":16.97,"h":17.11,"l":16.94,"n":356,"o":17.01,"t":"2026-10-20T14:15:00Z","v":49950,"vw":17.057457},{"c":17.035,"h":17.08,"l":16.95,"n":250,"o":16.95,"t":"2026-10-20T14:30:00Z","v":18104,"vw":17.032441},{"c":17.07,"h":17.08,"l":17,"n":227,"o":17.05,"t":"2026-10-20T14:45:00Z","v":13277,"vw":17.033193},{"c":16.935,"h":17.08,"l":16.93,"n":264,"o":17.06,"t":"2026-10-20T15:00:00Z","v":15570,"vw":17.03559},{"c":16.98,"h":17.01,"l":16.9,"n":251,"o":16.9416,"t":"2026-10-20T15:15:00Z","v":18262,"vw":16.950654},{"c":16.99,"h":17.015,"l":16.94,"n":125,"o":16.975,"t":"2026-10-20T15:30:00Z","v":5433,"vw":16.981994},{"c":16.95,"h":16.99,"l":16.95,"n":121,"o":16.98,"t":"2026-10-20T15:45:00Z","v":4526,"vw":16.973774},{"c":16.96,"h":16.985,"l":16.9,"n":182,"o":16.94,"t":"2026-10-20T16:00:00Z","v":20331,"vw":16.92885},{"c":17.08,"h":17.115,"l":16.955,"n":287,"o":16.975,"t":"2026-10-20T16:15:00Z","v":80701,"vw":17.034797},{"c":17.115,"h":17.15,"l":17.08,"n":149,"o":17.08,"t":"2026-10-20T16:30:00Z","v":7378,"vw":17.118041},{"c":17.165,"h":17.3,"l":17.135,"n":185,"o":17.135,"t":"2026-10-20T16:45:00Z","v":9343,"vw":17.205819},{"c":17.11,"h":17.25,"l":17.08,"n":245,"o":17.21,"t":"2026-10-20T17:00:00Z","v":16916,"vw":17.131496},{"c":17.285,"h":17.31,"l":17.11,"n":462,"o":17.11,"t":"2026-10-20T17:15:00Z","v":93810,"vw":17.195994},{"c":17.295,"h":17.33,"l":17.285,"n":124,"o":17.305,"t":"2026-10-20T17:30:00Z","v":6769,"vw":17.302842},{"c":17.38,"h":17.44,"l":17.3,"n":532,"o":17.3,"t":"2026-10-20T17:45:00Z","v":55971,"vw":17.382629},{"c":17.6,"h":17.62,"l":17.4,"n":361,"o":17.42,"t":"2026-10-20T18:00:00Z","v":25865,"vw":17.48059},{"c":17.61,"h":17.66,"l":17.59,"n":116,"o":17.61,"t":"2026-10-20T18:15:00Z","v":3845,"vw":17.621513},{"c":17.475,"h":17.615,"l":17.45,"n":278,"o":17.615,"t":"2026-10-20T18:30:00Z","v":11801,"vw":17.496167},{"c":17.46,"h":17.48,"l":17.415,"n":175,"o":17.475,"t":"2026-10-20T18:45:00Z","v":6733,"vw":17.454165},{"c":17.35,"h":17.54,"l":17.35,"n":675,"o":17.46,"t":"2026-10-20T19:00:00Z","v":51530,"vw":17.462588},{"c":17.33,"h":17.36,"l":17.265,"n":321,"o":17.34,"t":"2026-10-20T19:15:00Z","v":12496,"vw":17.312571},{"c":17.34,"h":17.37,"l":17.315,"n":279,"o":17.345,"t":"2026-10-20T19:30:00Z","v":12610,"vw":17.332327},{"c":17.195,"h":17.38,"l":17.17,"n":2139,"o":17.34,"t":"2026-10-20T19:45:00Z","v":128725,"vw":17.244103},{"c":17.2,"h":17.2,"l":17.2,"n":13,"o":17.2,"t":"2026-10-20T20:00:00Z","v":154714,"vw":17.2},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-20T21:00:00Z","v":7411,"vw":17.2},{"c":17.38,"h":17.465,"l":17.085,"n":346,"o":17.22,"t":"2026-10-21T13:30:00Z","v":29676,"vw":17.234576},{"c":17.225,"h":17.46,"l":17.225,"n":214,"o":17.38,"t":"2026-10-21T13:45:00Z","v":13813,"vw":17.39598},{"c":17.2001,"h":17.27,"l":17.11,"n":246,"o":17.27,"t":"2026-10-21T14:00:00Z","v":15087,"vw":17.180991},{"c":17.295,"h":17.36,"l":17.195,"n":272,"o":17.205,"t":"2026-10-21T14:15:00Z","v":17536,"vw":17.301222},{"c":17.39,"h":17.4,"l":17.285,"n":489,"o":17.285,"t":"2026-10-21T14:30:00Z","v":37884,"vw":17.351628},{"c":17.345,"h":17.39,"l":17.315,"n":332,"o":17.39,"t":"2026-10-21T14:45:00Z","v":14669,"vw":17.352841},{"c":17.335,"h":17.345,"l":17.27,"n":181,"o":17.345,"t":"2026-10-21T15:00:00Z","v":5003,"vw":17.30953},{"c":17.36,"h":17.385,"l":17.29,"n":204,"o":17.35,"t":"2026-10-21T15:15:00Z","v":10318,"vw":17.344193},{"c":17.28,"h":17.37,"l":17.28,"n":241,"o":17.35,"t":"2026-10-21T15:30:00Z","v":12435,"vw":17.332384},{"c":17.23,"h":17.32,"l":17.192,"n":239,"o":17.32,"t":"2026-10-21T15:45:00Z","v":14355,"vw":17.242022},{"c":17.125,"h":17.26,"l":17.12,"n":244,"o":17.23,"t":"2026-10-21T16:00:00Z","v":18556,"vw":17.207988},{"c":17.19,"h":17.21,"l":17.11,"n":136,"o":17.11,"t":"2026-10-21T16:15:00Z","v":4576,"vw":17.150054},{"c":17.16,"h":17.22,"l":17.16,"n":210,"o":17.19,"t":"2026-10-21T16:30:00Z","v":8410,"vw":17.1918},{"c":17.18,"h":17.2,"l":17.15,"n":131,"o":17.15,"t":"2026-10-21T16:45:00Z","v":4483,"vw":17.178913},{"c":17.19,"h":17.19,"l":17.15,"n":83,"o":17.175,"t":"2026-10-21T17:00:00Z","v":2312,"vw":17.176},{"c":17.11,"h":17.2,"l":17.11,"n":129,"o":17.2,"t":"2026-10-21T17:15:00Z","v":4843,"vw":17.166311},{"c":17.27,"h":17.28,"l":17.11,"n":224,"o":17.12,"t":"2026-10-21T17:30:00Z","v":12830,"vw":17.19241},{"c":17.215,"h":17.26,"l":17.2,"n":109,"o":17.245,"t":"2026-10-21T17:45:00Z","v":3746,"vw":17.230724},{"c":17.205,"h":17.21,"l":17.19,"n":75,"o":17.2,"t":"2026-10-21T18:00:00Z","v":2327,"vw":17.19903},{"c":17.075,"h":17.22,"l":17.075,"n":336,"o":17.22,"t":"2026-10-21T18:15:00Z","v":16084,"vw":17.144934},{"c":16.98,"h":17.08,"l":16.91,"n":262,"o":17.08,"t":"2026-10-21T18:30:00Z","v":7819,"vw":16.98984},{"c":16.9,"h":16.98,"l":16.86,"n":415,"o":16.98,"t":"2026-10-21T18:45:00Z","v":13671,"vw":16.916548},{"c":16.835,"h":16.94,"l":16.81,"n":574,"o":16.88,"t":"2026-10-21T19:00:00Z","v":20983,"vw":16.878706},{"c":16.88,"h":16.885,"l":16.79,"n":764,"o":16.84,"t":"2026-10-21T19:15:00Z","v":25036,"vw":16.819851},{"c":16.91,"h":16.98,"l":16.855,"n":633,"o":16.885,"t":"2026-10-21T19:30:00Z","v":30816,"vw":16.914733},{"c":16.935,"h":17.005,"l":16.9,"n":1541,"o":16.91,"t":"2026-10-21T19:45:00Z","v":76828,"vw":16.940208},{"c":16.93,"h":16.93,"l":16.93,"n":12,"o":16.93,"t":"2026-10-21T20:00:00Z","v":125875,"vw":16.93},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-21T20:45:00Z","v":100,"vw":16.9},{"c":16.97,"h":16.97,"l":16.652,"n":84,"o":16.88,"t":"2026-10-22T13:30:00Z","v":7897,"vw":16.87585},{"c":17.15,"h":17.26,"l":16.985,"n":163,"o":16.985,"t":"2026-10-22T13:45:00Z","v":7369,"vw":17.137649},{"c":16.9,"h":17.13,"l":16.9,"n":120,"o":17.13,"t":"2026-10-22T14:00:00Z","v":3860,"vw":16.984351},{"c":16.73,"h":16.86,"l":16.72,"n":190,"o":16.79,"t":"2026-10-22T14:15:00Z","v":4685,"vw":16.791116},{"c":16.79,"h":16.79,"l":16.66,"n":236,"o":16.71,"t":"2026-10-22T14:30:00Z","v":6753,"vw":16.722103},{"c":16.74,"h":16.82,"l":16.73,"n":277,"o":16.77,"t":"2026-10-22T14:45:00Z","v":8966,"vw":16.767491},{"c":16.7051,"h":16.72,"l":16.66,"n":199,"o":16.72,"t":"2026-10-22T15:00:00Z","v":8104,"vw":16.688909},{"c":16.77,"h":16.77,"l":16.695,"n":416,"o":16.72,"t":"2026-10-22T15:15:00Z","v":25987,"vw":16.728446},{"c":16.74,"h":16.8,"l":16.725,"n":207,"o":16.79,"t":"2026-10-22T15:30:00Z","v":7207,"vw":16.755417},{"c":16.81,"h":16.83,"l":16.75,"n":210,"o":16.775,"t":"2026-10-22T15:45:00Z","v":4844,"vw":16.783598},{"c":16.735,"h":16.84,"l":16.735,"n":276,"o":16.82,"t":"2026-10-22T16:00:00Z","v":7165,"vw":16.775343},{"c":16.785,"h":16.81,"l":16.74,"n":309,"o":16.74,"t":"2026-10-22T16:15:00Z","v":14948,"vw":16.763247},{"c":16.7,"h":16.81,"l":16.65,"n":500,"o":16.81,"t":"2026-10-22T16:30:00Z","v":25929,"vw":16.681176},{"c":16.67,"h":16.71,"l":16.62,"n":404,"o":16.69,"t":"2026-10-22T16:45:00Z","v":24760,"vw":16.653936},{"c":16.64,"h":16.665,"l":16.575,"n":191,"o":16.665,"t":"2026-10-22T17:00:00Z","v":6174,"vw":16.619238},{"c":16.71,"h":16.71,"l":16.645,"n":215,"o":16.645,"t":"2026-10-22T17:15:00Z","v":9145,"vw":16.684033},{"c":16.77,"h":16.81,"l":16.67,"n":469,"o":16.695,"t":"2026-10-22T17:30:00Z","v":22022,"vw":16.772684},{"c":16.895,"h":16.91,"l":16.78,"n":352,"o":16.78,"t":"2026-10-22T17:45:00Z","v":23102,"vw":16.829736},{"c":16.91,"h":16.94,"l":16.89,"n":356,"o":16.895,"t":"2026-10-22T18:00:00Z","v":9729,"vw":16.915096},{"c":16.915,"h":17,"l":16.895,"n":384,"o":16.895,"t":"2026-10-22T18:15:00Z","v":11362,"vw":16.945667},{"c":16.84,"h":16.91,"l":16.815,"n":314,"o":16.9,"t":"2026-10-22T18:30:00Z","v":11816,"vw":16.864252},{"c":16.83,"h":16.86,"l":16.82,"n":317,"o":16.83,"t":"2026-10-22T18:45:00Z","v":12732,"vw":16.839466},{"c":16.89,"h":16.89,"l":16.81,"n":425,"o":16.82,"t":"2026-10-22T19:00:00Z","v":14954,"vw":16.853302},{"c":16.93,"h":16.94,"l":16.87,"n":521,"o":16.89,"t":"2026-10-22T19:15:00Z","v":17701,"vw":16.89854},{"c":16.98,"h":16.98,"l":16.85,"n":637,"o":16.93,"t":"2026-10-22T19:30:00Z","v":22486,"vw":16.898653},{"c":17.07,"h":17.1,"l":16.92,"n":1560,"o":16.97,"t":"2026-10-22T19:45:00Z","v":73812,"vw":17.029681},{"c":17.06,"h":17.06,"l":17.06,"n":34,"o":17.06,"t":"2026-10-22T20:00:00Z","v":107661,"vw":17.06}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.5576185127895287,"strike":21.05953718026178,"iv":0.8901915114897446,"gamma":0.07551122709545252,"theta":-0.023504627826812938,"vega":0.015155495170444736,"rho":0.0028824384022192403,"breakevenPct":26.712518716596207},{"delta":0.3,"premium":1.1546173930820083,"strike":24.444673879712344,"iv":1.6065067165982865,"gamma":0.04615464677447873,"theta":-0.045942070254057624,"vega":0.01645891025941047,"rho":0.003109023414264534,"breakevenPct":50.05446232587546},{"delta":0.35,"premium":1.241195842571955,"strike":22.821327951775846,"iv":1.4376645668558166,"gamma":0.05729194299362816,"theta":-0.04221554611799928,"vega":0.01709965119923972,"rho":0.0037103282915286516,"breakevenPct":41.046446625719824},{"delta":0.4,"premium":1.3277742920619016,"strike":21.197982023839344,"iv":1.2688224171133466,"gamma":0.06842923921277759,"theta":-0.03848902198194092,"vega":0.01774039213906897,"rho":0.004311633168792769,"breakevenPct":32.03843092556417},{"delta":0.45,"premium":1.4143527415518482,"strike":19.574636095902846,"iv":1.0999802673708765,"gamma":0.07956653543192702,"theta":-0.03476249784588257,"vega":0.01838113307889822,"rho":0.004912938046056888,"breakevenPct":23.030415225408525},{"delta":0.5,"premium":1.5009311910417948,"strike":17.95129016796635,"iv":0.9311381176284067,"gamma":0.09070383165107646,"theta":-0.03103597370982422,"vega":0.019021874018727465,"rho":0.0055142429233210055,"breakevenPct":14.022399525252887},{"delta":0.55,"premium":1.6621478873239437,"strike":17.16549295774648,"iv":0.8566767605633803,"gamma":0.0932781690140845,"theta":-0.028354225352112673,"vega":0.018517605633802815,"rho":0.006062459006663773,"breakevenPct":10.36131796641514},{"delta":0.6,"premium":1.8521034099332838,"strike":16.70218680504077,"iv":0.8185559303187546,"gamma":0.0925554114158636,"theta":-0.02607475908080059,"vega":0.01757246108228317,"rho":0.006590233698441256,"breakevenPct":8.759028223763515},{"delta":0.65,"premium":2.0420589325426244,"strike":16.238880652335062,"iv":0.780435100074129,"gamma":0.09183265381764269,"theta":-0.023795292809488507,"vega":0.016627316530763527,"rho":0.0071180083902187405,"breakevenPct":7.156738481111887},{"delta":0.7,"premium":2.232014455151964,"strike":15.775574499629355,"iv":0.7423142698295033,"gamma":0.09110989621942178,"theta":-0.02151582653817643,"vega":0.015682171979243886,"rho":0.007645783081996224,"breakevenPct":5.554448738460263},{"delta":0.75,"premium":2.4219699777613046,"strike":15.312268346923647,"iv":0.7041934395848777,"gamma":0.09038713862120089,"theta":-0.019236360266864344,"vega":0.014737027427724238,"rho":0.008173557773773708,"breakevenPct":3.9521589958086354},{"delta":0.8,"premium":2.757038254632398,"strike":14.756425582785415,"iv":0.682290017931859,"gamma":0.08400549910340702,"theta":-0.016686730424387324,"vega":0.013203646144650324,"rho":0.008589723190200696,"breakevenPct":2.6580529743130956},{"delta":0.85,"premium":3.3921249252839214,"strike":14.009264793783622,"iv":0.6939158398087268,"gamma":0.06592420800956364,"theta":-0.013578541542139867,"vega":0.010454094441123728,"rho":0.008775138141639237,"breakevenPct":2.001112069563572},{"delta":0.9,"premium":4.027211595935446,"strike":13.262104004781829,"iv":0.7055416616855947,"gamma":0.047842916915720235,"theta":-0.010470352659892407,"vega":0.0077045427375971275,"rho":0.00896055309307778,"breakevenPct":1.3441711648140457}],"put":[{"delta":0.1,"premium":1.075,"strike":8.13511867761315,"iv":3.148744294309709,"gamma":0.012014285561136193,"theta":-0.04459294341999435,"vega":0.008384077102699018,"rho":-0.002217141401629878,"breakevenPct":58.615951479407094},{"delta":0.15,"premium":0.9352168826937121,"strike":11.270755611875344,"iv":1.9628615077896907,"gamma":0.02671405445277497,"theta":-0.03664761910321527,"vega":0.011153189585115398,"rho":-0.0027955339206045164,"breakevenPct":39.41653734360121},{"delta":0.2,"premium":0.7128336486649237,"strike":13.589579391688453,"iv":1.1885610134286677,"gamma":0.055569235796760805,"theta":-0.02606659433417502,"vega":0.01333473513284276,"rho":-0.003320189138991281,"breakevenPct":24.52083386269912},{"delta":0.25,"premium":0.6521488810948952,"strike":15.102252708029207,"iv":0.7920103451686581,"gamma":0.08262621344058434,"theta":-0.02009838248824875,"vega":0.015093387535551507,"rho":-0.003971231532273619,"breakevenPct":15.298336301674604},{"delta":0.3,"premium":0.9091583638408187,"strike":15.606192870276116,"iv":0.8074768552214833,"gamma":0.08539497900582513,"theta":-0.02165399777024775,"vega":0.01595648389209806,"rho":-0.004852201297581479,"breakevenPct":13.850911451141279},{"delta":0.35,"premium":1.1661678465867422,"strike":16.110133032523024,"iv":0.8229433652743083,"gamma":0.0881637445710659,"theta":-0.023209613052246753,"vega":0.01681958024864461,"rho":-0.005733171062889339,"breakevenPct":12.403486600607952},{"delta":0.4,"premium":1.4231773293326662,"strike":16.614073194769933,"iv":0.8384098753271335,"gamma":0.0909325101363067,"theta":-0.024765228334245756,"vega":0.017682676605191162,"rho":-0.006614140828197199,"breakevenPct":10.956061750074625},{"delta":0.45,"premium":1.6801868120785897,"strike":17.118013357016842,"iv":0.8538763853799586,"gamma":0.09370127570154749,"theta":-0.026320843616244757,"vega":0.018545772961737712,"rho":-0.00749511059350506,"breakevenPct":9.508636899541298},{"delta":0.5,"premium":1.9278427818061965,"strike":17.599703361898484,"iv":0.8556456163480554,"gamma":0.09584386947923533,"theta":-0.026917732366512855,"vega":0.018984640738299273,"rho":-0.00836896261703273,"breakevenPct":8.13680785408975},{"delta":0.55,"premium":2.1462013843111407,"strike":18.01170072511536,"iv":0.8145117996044825,"gamma":0.09602514831905075,"theta":-0.0245116677653263,"vega":0.018094726433750822,"rho":-0.009220520226224101,"breakevenPct":7.001762363398473},{"delta":0.6,"premium":2.3645599868160843,"strike":18.423698088332234,"iv":0.7733779828609098,"gamma":0.09620642715886618,"theta":-0.022105603164139752,"vega":0.01720481212920237,"rho":-0.010072077835415472,"breakevenPct":5.866716872707199},{"delta":0.65,"premium":2.5829185893210287,"strike":18.83569545154911,"iv":0.7322441661173369,"gamma":0.0963877059986816,"theta":-0.019699538562953197,"vega":0.01631489782465392,"rho":-0.010923635444606845,"breakevenPct":4.731671382015923},{"delta":0.7,"premium":2.8012771918259722,"strike":19.247692814765983,"iv":0.691110349373764,"gamma":0.09656898483849703,"theta":-0.01729347396176665,"vega":0.015424983520105472,"rho":-0.011775193053798216,"breakevenPct":3.59662589132465},{"delta":0.75,"premium":3.0196357943309167,"strike":19.65969017798286,"iv":0.6499765326301912,"gamma":0.09675026367831246,"theta":-0.014887409360580093,"vega":0.014535069215557021,"rho":-0.012626750662989586,"breakevenPct":2.4615804006333732},{"delta":0.8,"premium":3.6865771812080563,"strike":20.486577181208055,"iv":0.667518791946309,"gamma":0.08940671140939593,"theta":-0.013483892617449669,"vega":0.013430201342281877,"rho":-0.013828911755753015,"breakevenPct":1.52403282532238},{"delta":0.85,"premium":6.1962292609351435,"strike":23.02790346907994,"iv":0.8936441930618402,"gamma":0.054113423831070886,"theta":-0.014865309200603319,"vega":0.011139819004524888,"rho":-0.0164729214877492,"breakevenPct":1.3383692371348297},{"delta":0.9,"premium":7.9684766214178,"strike":24.913273001508298,"iv":0.9398734539969834,"gamma":0.038804223227752635,"theta":-0.011169984917043737,"vega":0.008424886877828053,"rho":-0.01854476155170573,"breakevenPct":0.675284993607864}]},"raw":{"call":[{"delta":0.25,"premium":0.5576185127895287,"strike":21.05953718026178,"iv":0.8901915114897446,"gamma":0.07551122709545252,"theta":-0.023504627826812938,"vega":0.015155495170444736,"rho":0.0028824384022192403,"breakevenPct":26.712518716596207},{"delta":0.3,"premium":1.1546173930820083,"strike":24.444673879712344,"iv":1.6065067165982865,"gamma":0.04615464677447873,"theta":-0.045942070254057624,"vega":0.01645891025941047,"rho":0.003109023414264534,"breakevenPct":50.05446232587546},{"delta":0.35,"premium":1.241195842571955,"strike":22.821327951775846,"iv":1.4376645668558166,"gamma":0.05729194299362816,"theta":-0.04221554611799928,"vega":0.01709965119923972,"rho":0.0037103282915286516,"breakevenPct":41.046446625719824},{"delta":0.4,"premium":1.3277742920619016,"strike":21.197982023839344,"iv":1.2688224171133466,"gamma":0.06842923921277759,"theta":-0.03848902198194092,"vega":0.01774039213906897,"rho":0.004311633168792769,"breakevenPct":32.03843092556417},{"delta":0.45,"premium":1.4143527415518482,"strike":19.574636095902846,"iv":1.0999802673708765,"gamma":0.07956653543192702,"theta":-0.03476249784588257,"vega":0.01838113307889822,"rho":0.004912938046056888,"breakevenPct":23.030415225408525},{"delta":0.5,"premium":1.5009311910417948,"strike":17.95129016796635,"iv":0.9311381176284067,"gamma":0.09070383165107646,"theta":-0.03103597370982422,"vega":0.019021874018727465,"rho":0.0055142429233210055,"breakevenPct":14.022399525252887},{"delta":0.55,"premium":1.6621478873239437,"strike":17.16549295774648,"iv":0.8566767605633803,"gamma":0.0932781690140845,"theta":-0.028354225352112673,"vega":0.018517605633802815,"rho":0.006062459006663773,"breakevenPct":10.36131796641514},{"delta":0.6,"premium":1.8521034099332838,"strike":16.70218680504077,"iv":0.8185559303187546,"gamma":0.0925554114158636,"theta":-0.02607475908080059,"vega":0.01757246108228317,"rho":0.006590233698441256,"breakevenPct":8.759028223763515},{"delta":0.65,"premium":2.0420589325426244,"strike":16.238880652335062,"iv":0.780435100074129,"gamma":0.09183265381764269,"theta":-0.023795292809488507,"vega":0.016627316530763527,"rho":0.0071180083902187405,"breakevenPct":7.156738481111887},{"delta":0.7,"premium":2.232014455151964,"strike":15.775574499629355,"iv":0.7423142698295033,"gamma":0.09110989621942178,"theta":-0.02151582653817643,"vega":0.015682171979243886,"rho":0.007645783081996224,"breakevenPct":5.554448738460263},{"delta":0.75,"premium":2.4219699777613046,"strike":15.312268346923647,"iv":0.7041934395848777,"gamma":0.09038713862120089,"theta":-0.019236360266864344,"vega":0.014737027427724238,"rho":0.008173557773773708,"breakevenPct":3.9521589958086354},{"delta":0.8,"premium":2.757038254632398,"strike":14.756425582785415,"iv":0.682290017931859,"gamma":0.08400549910340702,"theta":-0.016686730424387324,"vega":0.013203646144650324,"rho":0.008589723190200696,"breakevenPct":2.6580529743130956},{"delta":0.85,"premium":3.3921249252839214,"strike":14.009264793783622,"iv":0.6939158398087268,"gamma":0.06592420800956364,"theta":-0.013578541542139867,"vega":0.010454094441123728,"rho":0.008775138141639237,"breakevenPct":2.001112069563572},{"delta":0.9,"premium":4.027211595935446,"strike":13.262104004781829,"iv":0.7055416616855947,"gamma":0.047842916915720235,"theta":-0.010470352659892407,"vega":0.0077045427375971275,"rho":0.00896055309307778,"breakevenPct":1.3441711648140457}],"put":[{"delta":0.1,"premium":1.075,"strike":8.13511867761315,"iv":3.148744294309709,"gamma":0.012014285561136193,"theta":-0.04459294341999435,"vega":0.008384077102699018,"rho":-0.002217141401629878,"breakevenPct":58.615951479407094},{"delta":0.15,"premium":0.9352168826937121,"strike":11.270755611875344,"iv":1.9628615077896907,"gamma":0.02671405445277497,"theta":-0.03664761910321527,"vega":0.011153189585115398,"rho":-0.0027955339206045164,"breakevenPct":39.41653734360121},{"delta":0.2,"premium":0.7128336486649237,"strike":13.589579391688453,"iv":1.1885610134286677,"gamma":0.055569235796760805,"theta":-0.02606659433417502,"vega":0.01333473513284276,"rho":-0.003320189138991281,"breakevenPct":24.52083386269912},{"delta":0.25,"premium":0.6521488810948952,"strike":15.102252708029207,"iv":0.7920103451686581,"gamma":0.08262621344058434,"theta":-0.02009838248824875,"vega":0.015093387535551507,"rho":-0.003971231532273619,"breakevenPct":15.298336301674604},{"delta":0.3,"premium":0.9091583638408187,"strike":15.606192870276116,"iv":0.8074768552214833,"gamma":0.08539497900582513,"theta":-0.02165399777024775,"vega":0.01595648389209806,"rho":-0.004852201297581479,"breakevenPct":13.850911451141279},{"delta":0.35,"premium":1.1661678465867422,"strike":16.110133032523024,"iv":0.8229433652743083,"gamma":0.0881637445710659,"theta":-0.023209613052246753,"vega":0.01681958024864461,"rho":-0.005733171062889339,"breakevenPct":12.403486600607952},{"delta":0.4,"premium":1.4231773293326662,"strike":16.614073194769933,"iv":0.8384098753271335,"gamma":0.0909325101363067,"theta":-0.024765228334245756,"vega":0.017682676605191162,"rho":-0.006614140828197199,"breakevenPct":10.956061750074625},{"delta":0.45,"premium":1.6801868120785897,"strike":17.118013357016842,"iv":0.8538763853799586,"gamma":0.09370127570154749,"theta":-0.026320843616244757,"vega":0.018545772961737712,"rho":-0.00749511059350506,"breakevenPct":9.508636899541298},{"delta":0.5,"premium":1.9278427818061965,"strike":17.599703361898484,"iv":0.8556456163480554,"gamma":0.09584386947923533,"theta":-0.026917732366512855,"vega":0.018984640738299273,"rho":-0.00836896261703273,"breakevenPct":8.13680785408975},{"delta":0.55,"premium":2.1462013843111407,"strike":18.01170072511536,"iv":0.8145117996044825,"gamma":0.09602514831905075,"theta":-0.0245116677653263,"vega":0.018094726433750822,"rho":-0.009220520226224101,"breakevenPct":7.001762363398473},{"delta":0.6,"premium":2.3645599868160843,"strike":18.423698088332234,"iv":0.7733779828609098,"gamma":0.09620642715886618,"theta":-0.022105603164139752,"vega":0.01720481212920237,"rho":-0.010072077835415472,"breakevenPct":5.866716872707199},{"delta":0.65,"premium":2.5829185893210287,"strike":18.83569545154911,"iv":0.7322441661173369,"gamma":0.0963877059986816,"theta":-0.019699538562953197,"vega":0.01631489782465392,"rho":-0.010923635444606845,"breakevenPct":4.731671382015923},{"delta":0.7,"premium":2.8012771918259722,"strike":19.247692814765983,"iv":0.691110349373764,"gamma":0.09656898483849703,"theta":-0.01729347396176665,"vega":0.015424983520105472,"rho":-0.011775193053798216,"breakevenPct":3.59662589132465},{"delta":0.75,"premium":3.0196357943309167,"strike":19.65969017798286,"iv":0.6499765326301912,"gamma":0.09675026367831246,"theta":-0.014887409360580093,"vega":0.014535069215557021,"rho":-0.012626750662989586,"breakevenPct":2.4615804006333732},{"delta":0.8,"premium":3.6865771812080563,"strike":20.486577181208055,"iv":0.667518791946309,"gamma":0.08940671140939593,"theta":-0.013483892617449669,"vega":0.013430201342281877,"rho":-0.013828911755753015,"breakevenPct":1.52403282532238},{"delta":0.85,"premium":6.1962292609351435,"strike":23.02790346907994,"iv":0.8936441930618402,"gamma":0.054113423831070886,"theta":-0.014865309200603319,"vega":0.011139819004524888,"rho":-0.0164729214877492,"breakevenPct":1.3383692371348297},{"delta":0.9,"premium":7.9684766214178,"strike":24.913273001508298,"iv":0.9398734539969834,"gamma":0.038804223227752635,"theta":-0.011169984917043737,"vega":0.008424886877828053,"rho":-0.01854476155170573,"breakevenPct":0.675284993607864}]}},"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"}}