{"symbol":"KSTR","url":"https://intraalpha.com/companies/KSTR","capturedAt":"2026-10-22T23:44:34.679Z","state":"partial","quote":{"symbol":"KSTR","last_price":18.85,"prev_close":19.54,"regular_close":18.85,"change":-0.69,"change_pct":-3.5312,"regular_change":-0.69,"regular_change_pct":-3.5312,"extended_change":0,"extended_change_pct":0,"bid":18.85,"ask":19.99,"bid_size":50000,"ask_size":200,"volume":926722,"vwap":18.939386,"open":19.1,"high":19.13,"low":18.81,"close":18.85,"trade_count":4031,"last_trade_at":"2026-10-22T22:30:00.003067025Z","last_quote_at":"2026-10-22T23:33:02.744503612Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:34.13333215-04:00","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":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.401Z","bars":[{"c":19.66,"h":19.89,"l":19.3,"n":195,"o":19.46,"t":"2026-10-15T08:00:00Z","v":42674,"vw":19.50825},{"c":19.67,"h":19.67,"l":19.66,"n":12,"o":19.66,"t":"2026-10-15T08:45:00Z","v":263,"vw":19.6653},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-15T08:55:00Z","v":19861,"vw":19.64},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-10-15T09:10:00Z","v":200,"vw":19.74},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-15T11:45:00Z","v":100,"vw":19.68},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-10-15T13:15:00Z","v":100,"vw":19.71},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-15T13:25:00Z","v":200,"vw":19.68},{"c":19.65,"h":19.8,"l":19.65,"n":53,"o":19.8,"t":"2026-10-15T13:30:00Z","v":12259,"vw":19.720801},{"c":19.66,"h":19.68,"l":19.59,"n":121,"o":19.64,"t":"2026-10-15T13:35:00Z","v":17265,"vw":19.630073},{"c":19.67,"h":19.685,"l":19.644,"n":72,"o":19.68,"t":"2026-10-15T13:40:00Z","v":9977,"vw":19.670204},{"c":19.625,"h":19.67,"l":19.62,"n":59,"o":19.67,"t":"2026-10-15T13:45:00Z","v":8490,"vw":19.634756},{"c":19.575,"h":19.6293,"l":19.565,"n":189,"o":19.6243,"t":"2026-10-15T13:50:00Z","v":30364,"vw":19.59758},{"c":19.58,"h":19.58,"l":19.555,"n":139,"o":19.565,"t":"2026-10-15T13:55:00Z","v":20188,"vw":19.56365},{"c":19.63,"h":19.63,"l":19.59,"n":59,"o":19.59,"t":"2026-10-15T14:00:00Z","v":6139,"vw":19.604935},{"c":19.63,"h":19.64,"l":19.62,"n":38,"o":19.625,"t":"2026-10-15T14:05:00Z","v":13293,"vw":19.629349},{"c":19.6209,"h":19.66,"l":19.6209,"n":51,"o":19.64,"t":"2026-10-15T14:10:00Z","v":7265,"vw":19.63802},{"c":19.64,"h":19.65,"l":19.615,"n":52,"o":19.625,"t":"2026-10-15T14:15:00Z","v":7213,"vw":19.62666},{"c":19.66,"h":19.665,"l":19.645,"n":34,"o":19.665,"t":"2026-10-15T14:20:00Z","v":5507,"vw":19.656338},{"c":19.64,"h":19.655,"l":19.635,"n":36,"o":19.64,"t":"2026-10-15T14:25:00Z","v":3219,"vw":19.645362},{"c":19.64,"h":19.64,"l":19.62,"n":21,"o":19.62,"t":"2026-10-15T14:30:00Z","v":1202,"vw":19.63247},{"c":19.67,"h":19.67,"l":19.65,"n":20,"o":19.65,"t":"2026-10-15T14:35:00Z","v":3100,"vw":19.665716},{"c":19.72,"h":19.72,"l":19.68,"n":58,"o":19.68,"t":"2026-10-15T14:40:00Z","v":6931,"vw":19.707503},{"c":19.74,"h":19.7501,"l":19.72,"n":57,"o":19.72,"t":"2026-10-15T14:45:00Z","v":8999,"vw":19.739071},{"c":19.7699,"h":19.775,"l":19.74,"n":23,"o":19.745,"t":"2026-10-15T14:50:00Z","v":1496,"vw":19.757572},{"c":19.79,"h":19.79,"l":19.76,"n":18,"o":19.76,"t":"2026-10-15T14:55:00Z","v":1447,"vw":19.781944},{"c":19.805,"h":19.805,"l":19.785,"n":34,"o":19.795,"t":"2026-10-15T15:00:00Z","v":3978,"vw":19.798976},{"c":19.8,"h":19.819,"l":19.788,"n":26,"o":19.81,"t":"2026-10-15T15:05:00Z","v":2581,"vw":19.805942},{"c":19.805,"h":19.8185,"l":19.8,"n":311,"o":19.81,"t":"2026-10-15T15:10:00Z","v":100526,"vw":19.810389},{"c":19.7901,"h":19.835,"l":19.7901,"n":54,"o":19.81,"t":"2026-10-15T15:15:00Z","v":81266,"vw":19.810482},{"c":19.785,"h":19.79,"l":19.785,"n":53,"o":19.79,"t":"2026-10-15T15:20:00Z","v":9149,"vw":19.78934},{"c":19.775,"h":19.785,"l":19.775,"n":54,"o":19.78,"t":"2026-10-15T15:25:00Z","v":9576,"vw":19.779868},{"c":19.765,"h":19.77,"l":19.765,"n":19,"o":19.77,"t":"2026-10-15T15:30:00Z","v":2118,"vw":19.76878},{"c":19.785,"h":19.79,"l":19.77,"n":6,"o":19.77,"t":"2026-10-15T15:35:00Z","v":700,"vw":19.783571},{"c":19.7695,"h":19.78,"l":19.765,"n":15,"o":19.78,"t":"2026-10-15T15:40:00Z","v":4017,"vw":19.773813},{"c":19.76,"h":19.76,"l":19.741,"n":89,"o":19.76,"t":"2026-10-15T15:45:00Z","v":15200,"vw":19.751573},{"c":19.77,"h":19.7784,"l":19.77,"n":13,"o":19.77,"t":"2026-10-15T15:50:00Z","v":1455,"vw":19.77439},{"c":19.775,"h":19.775,"l":19.76,"n":17,"o":19.76,"t":"2026-10-15T15:55:00Z","v":2708,"vw":19.770741},{"c":19.7685,"h":19.787,"l":19.76,"n":32,"o":19.77,"t":"2026-10-15T16:00:00Z","v":4433,"vw":19.773681},{"c":19.76,"h":19.76,"l":19.755,"n":23,"o":19.76,"t":"2026-10-15T16:05:00Z","v":3460,"vw":19.758164},{"c":19.7436,"h":19.75,"l":19.74,"n":5,"o":19.75,"t":"2026-10-15T16:10:00Z","v":902,"vw":19.743569},{"c":19.7339,"h":19.7399,"l":19.73,"n":45,"o":19.735,"t":"2026-10-15T16:15:00Z","v":16268,"vw":19.734418},{"c":19.735,"h":19.735,"l":19.735,"n":1,"o":19.735,"t":"2026-10-15T16:20:00Z","v":253,"vw":19.735},{"c":19.73,"h":19.7307,"l":19.73,"n":20,"o":19.73,"t":"2026-10-15T16:25:00Z","v":3566,"vw":19.730238},{"c":19.73,"h":19.735,"l":19.73,"n":7,"o":19.73,"t":"2026-10-15T16:30:00Z","v":3409,"vw":19.732934},{"c":19.74,"h":19.74,"l":19.74,"n":2,"o":19.74,"t":"2026-10-15T16:35:00Z","v":200,"vw":19.74},{"c":19.73,"h":19.73,"l":19.73,"n":6,"o":19.73,"t":"2026-10-15T16:40:00Z","v":571,"vw":19.73},{"c":19.73,"h":19.73,"l":19.72,"n":4,"o":19.72,"t":"2026-10-15T16:50:00Z","v":602,"vw":19.721667},{"c":19.72,"h":19.72,"l":19.72,"n":4,"o":19.72,"t":"2026-10-15T17:00:00Z","v":701,"vw":19.72},{"c":19.73,"h":19.73,"l":19.725,"n":17,"o":19.725,"t":"2026-10-15T17:05:00Z","v":1904,"vw":19.727482},{"c":19.74,"h":19.74,"l":19.74,"n":4,"o":19.74,"t":"2026-10-15T17:10:00Z","v":500,"vw":19.74},{"c":19.755,"h":19.755,"l":19.75,"n":12,"o":19.75,"t":"2026-10-15T17:15:00Z","v":2500,"vw":19.753952},{"c":19.74,"h":19.75,"l":19.74,"n":5,"o":19.75,"t":"2026-10-15T17:20:00Z","v":534,"vw":19.744274},{"c":19.735,"h":19.7467,"l":19.735,"n":6,"o":19.74,"t":"2026-10-15T17:25:00Z","v":561,"vw":19.738782},{"c":19.75,"h":19.75,"l":19.74,"n":9,"o":19.74,"t":"2026-10-15T17:30:00Z","v":1422,"vw":19.742966},{"c":19.755,"h":19.755,"l":19.75,"n":13,"o":19.7515,"t":"2026-10-15T17:35:00Z","v":1281,"vw":19.751637},{"c":19.76,"h":19.76,"l":19.76,"n":9,"o":19.76,"t":"2026-10-15T17:40:00Z","v":715,"vw":19.76},{"c":19.75,"h":19.77,"l":19.75,"n":13,"o":19.77,"t":"2026-10-15T17:45:00Z","v":3771,"vw":19.757327},{"c":19.76,"h":19.76,"l":19.75,"n":4,"o":19.75,"t":"2026-10-15T17:50:00Z","v":1317,"vw":19.750765},{"c":19.755,"h":19.755,"l":19.755,"n":3,"o":19.755,"t":"2026-10-15T17:55:00Z","v":432,"vw":19.755},{"c":19.735,"h":19.75,"l":19.735,"n":6,"o":19.75,"t":"2026-10-15T18:00:00Z","v":857,"vw":19.747666},{"c":19.7369,"h":19.7369,"l":19.735,"n":2,"o":19.735,"t":"2026-10-15T18:05:00Z","v":250,"vw":19.73614},{"c":19.7293,"h":19.74,"l":19.725,"n":5,"o":19.74,"t":"2026-10-15T18:10:00Z","v":3701,"vw":19.729568},{"c":19.725,"h":19.73,"l":19.72,"n":12,"o":19.725,"t":"2026-10-15T18:15:00Z","v":2851,"vw":19.723938},{"c":19.725,"h":19.725,"l":19.725,"n":4,"o":19.725,"t":"2026-10-15T18:20:00Z","v":282,"vw":19.725},{"c":19.73,"h":19.73,"l":19.71,"n":37,"o":19.725,"t":"2026-10-15T18:25:00Z","v":6502,"vw":19.720502},{"c":19.74,"h":19.74,"l":19.73,"n":10,"o":19.73,"t":"2026-10-15T18:30:00Z","v":1466,"vw":19.733386},{"c":19.745,"h":19.745,"l":19.74,"n":5,"o":19.74,"t":"2026-10-15T18:35:00Z","v":304,"vw":19.743333},{"c":19.74,"h":19.74,"l":19.74,"n":2,"o":19.74,"t":"2026-10-15T18:40:00Z","v":200,"vw":19.74},{"c":19.745,"h":19.745,"l":19.74,"n":4,"o":19.74,"t":"2026-10-15T18:45:00Z","v":771,"vw":19.742765},{"c":19.775,"h":19.775,"l":19.745,"n":67,"o":19.745,"t":"2026-10-15T18:50:00Z","v":16623,"vw":19.763966},{"c":19.785,"h":19.785,"l":19.775,"n":14,"o":19.7751,"t":"2026-10-15T18:55:00Z","v":1406,"vw":19.779334},{"c":19.81,"h":19.81,"l":19.79,"n":13,"o":19.79,"t":"2026-10-15T19:00:00Z","v":1087,"vw":19.802439},{"c":19.815,"h":19.815,"l":19.795,"n":39,"o":19.808,"t":"2026-10-15T19:05:00Z","v":23614,"vw":19.80053},{"c":19.835,"h":19.835,"l":19.82,"n":10,"o":19.82,"t":"2026-10-15T19:10:00Z","v":952,"vw":19.828333},{"c":19.84,"h":19.845,"l":19.84,"n":10,"o":19.845,"t":"2026-10-15T19:15:00Z","v":1073,"vw":19.841695},{"c":19.83,"h":19.84,"l":19.83,"n":10,"o":19.84,"t":"2026-10-15T19:25:00Z","v":7504,"vw":19.8396},{"c":19.825,"h":19.825,"l":19.825,"n":6,"o":19.825,"t":"2026-10-15T19:30:00Z","v":1392,"vw":19.825},{"c":19.835,"h":19.84,"l":19.825,"n":27,"o":19.825,"t":"2026-10-15T19:35:00Z","v":3751,"vw":19.833783},{"c":19.825,"h":19.835,"l":19.825,"n":25,"o":19.83,"t":"2026-10-15T19:40:00Z","v":5036,"vw":19.829888},{"c":19.84,"h":19.84,"l":19.835,"n":45,"o":19.835,"t":"2026-10-15T19:45:00Z","v":10385,"vw":19.839504},{"c":19.84,"h":19.84,"l":19.8251,"n":32,"o":19.84,"t":"2026-10-15T19:50:00Z","v":5634,"vw":19.831361},{"c":19.83,"h":19.83,"l":19.8,"n":61,"o":19.83,"t":"2026-10-15T19:55:00Z","v":7553,"vw":19.82463},{"c":19.8,"h":19.8,"l":19.8,"n":3,"o":19.8,"t":"2026-10-15T20:00:00Z","v":3259,"vw":19.8},{"c":19.89,"h":19.89,"l":19.89,"n":4,"o":19.89,"t":"2026-10-15T20:05:00Z","v":400,"vw":19.89},{"c":19.83,"h":19.83,"l":19.83,"n":2,"o":19.83,"t":"2026-10-15T20:10:00Z","v":300,"vw":19.83},{"c":19.92,"h":19.92,"l":19.9,"n":10,"o":19.9,"t":"2026-10-15T20:45:00Z","v":1505,"vw":19.910936},{"c":19.92,"h":19.93,"l":19.91,"n":3,"o":19.93,"t":"2026-10-15T23:45:00Z","v":330,"vw":19.920606},{"c":19.65,"h":19.81,"l":19.42,"n":47,"o":19.69,"t":"2026-10-16T08:00:00Z","v":3241,"vw":19.61352},{"c":19.7,"h":19.7,"l":19.7,"n":2,"o":19.7,"t":"2026-10-16T08:40:00Z","v":550,"vw":19.7},{"c":19.64,"h":19.7,"l":19.62,"n":13,"o":19.7,"t":"2026-10-16T09:40:00Z","v":1479,"vw":19.648929},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-16T10:00:00Z","v":300,"vw":19.6},{"c":19.63,"h":19.63,"l":19.63,"n":3,"o":19.63,"t":"2026-10-16T10:30:00Z","v":400,"vw":19.63},{"c":19.6,"h":19.61,"l":19.6,"n":2,"o":19.61,"t":"2026-10-16T12:50:00Z","v":200,"vw":19.605},{"c":19.58,"h":19.59,"l":19.58,"n":2,"o":19.59,"t":"2026-10-16T12:55:00Z","v":216,"vw":19.58537},{"c":19.58,"h":19.58,"l":19.58,"n":3,"o":19.58,"t":"2026-10-16T13:00:00Z","v":201,"vw":19.58},{"c":19.59,"h":19.59,"l":19.59,"n":1,"o":19.59,"t":"2026-10-16T13:25:00Z","v":178,"vw":19.59},{"c":19.605,"h":19.605,"l":19.55,"n":32,"o":19.6,"t":"2026-10-16T13:30:00Z","v":1558,"vw":19.596157},{"c":19.59,"h":19.6088,"l":19.57,"n":42,"o":19.5799,"t":"2026-10-16T13:35:00Z","v":6363,"vw":19.590597},{"c":19.61,"h":19.61,"l":19.595,"n":43,"o":19.6,"t":"2026-10-16T13:40:00Z","v":4115,"vw":19.601348},{"c":19.555,"h":19.62,"l":19.555,"n":73,"o":19.61,"t":"2026-10-16T13:45:00Z","v":7743,"vw":19.582822},{"c":19.5285,"h":19.565,"l":19.52,"n":57,"o":19.565,"t":"2026-10-16T13:50:00Z","v":7585,"vw":19.527242},{"c":19.485,"h":19.525,"l":19.48,"n":217,"o":19.525,"t":"2026-10-16T13:55:00Z","v":46415,"vw":19.490275},{"c":19.45,"h":19.4793,"l":19.445,"n":139,"o":19.4793,"t":"2026-10-16T14:00:00Z","v":28168,"vw":19.458908},{"c":19.48,"h":19.48,"l":19.445,"n":118,"o":19.45,"t":"2026-10-16T14:05:00Z","v":29272,"vw":19.460812},{"c":19.505,"h":19.505,"l":19.465,"n":42,"o":19.47,"t":"2026-10-16T14:10:00Z","v":10120,"vw":19.479063},{"c":19.5001,"h":19.525,"l":19.5,"n":51,"o":19.51,"t":"2026-10-16T14:15:00Z","v":14121,"vw":19.512308},{"c":19.5,"h":19.5,"l":19.485,"n":55,"o":19.49,"t":"2026-10-16T14:20:00Z","v":9348,"vw":19.494544},{"c":19.485,"h":19.495,"l":19.47,"n":43,"o":19.495,"t":"2026-10-16T14:25:00Z","v":14237,"vw":19.484147},{"c":19.515,"h":19.515,"l":19.485,"n":102,"o":19.485,"t":"2026-10-16T14:30:00Z","v":18200,"vw":19.49867},{"c":19.535,"h":19.54,"l":19.5197,"n":56,"o":19.5199,"t":"2026-10-16T14:35:00Z","v":10816,"vw":19.527349},{"c":19.545,"h":19.555,"l":19.53,"n":41,"o":19.545,"t":"2026-10-16T14:40:00Z","v":71335,"vw":19.540387},{"c":19.57,"h":19.57,"l":19.545,"n":15,"o":19.545,"t":"2026-10-16T14:45:00Z","v":3019,"vw":19.558203},{"c":19.575,"h":19.585,"l":19.56,"n":19,"o":19.585,"t":"2026-10-16T14:50:00Z","v":7546,"vw":19.573496},{"c":19.59,"h":19.59,"l":19.5701,"n":25,"o":19.5701,"t":"2026-10-16T14:55:00Z","v":6329,"vw":19.579062},{"c":19.555,"h":19.58,"l":19.555,"n":19,"o":19.58,"t":"2026-10-16T15:00:00Z","v":2905,"vw":19.570371},{"c":19.49,"h":19.55,"l":19.48,"n":63,"o":19.55,"t":"2026-10-16T15:05:00Z","v":11266,"vw":19.508145},{"c":19.475,"h":19.475,"l":19.47,"n":12,"o":19.47,"t":"2026-10-16T15:10:00Z","v":2192,"vw":19.471913},{"c":19.48,"h":19.49,"l":19.47,"n":49,"o":19.47,"t":"2026-10-16T15:15:00Z","v":3588,"vw":19.474584},{"c":19.465,"h":19.48,"l":19.46,"n":24,"o":19.48,"t":"2026-10-16T15:20:00Z","v":4150,"vw":19.465624},{"c":19.495,"h":19.5,"l":19.495,"n":9,"o":19.5,"t":"2026-10-16T15:30:00Z","v":1550,"vw":19.498049},{"c":19.5048,"h":19.5048,"l":19.5048,"n":7,"o":19.5048,"t":"2026-10-16T15:35:00Z","v":383,"vw":19.5048},{"c":19.5,"h":19.515,"l":19.5,"n":27,"o":19.51,"t":"2026-10-16T15:40:00Z","v":3768,"vw":19.510315},{"c":19.51,"h":19.515,"l":19.49,"n":9,"o":19.49,"t":"2026-10-16T15:45:00Z","v":909,"vw":19.496944},{"c":19.49,"h":19.49,"l":19.49,"n":4,"o":19.49,"t":"2026-10-16T15:50:00Z","v":555,"vw":19.49},{"c":19.48,"h":19.48,"l":19.48,"n":3,"o":19.48,"t":"2026-10-16T15:55:00Z","v":538,"vw":19.48},{"c":19.465,"h":19.465,"l":19.445,"n":37,"o":19.46,"t":"2026-10-16T16:00:00Z","v":3067,"vw":19.451381},{"c":19.47,"h":19.475,"l":19.47,"n":7,"o":19.475,"t":"2026-10-16T16:05:00Z","v":443,"vw":19.473571},{"c":19.485,"h":19.485,"l":19.465,"n":57,"o":19.47,"t":"2026-10-16T16:10:00Z","v":12939,"vw":19.471869},{"c":19.505,"h":19.505,"l":19.495,"n":51,"o":19.495,"t":"2026-10-16T16:15:00Z","v":10686,"vw":19.500574},{"c":19.505,"h":19.515,"l":19.5039,"n":40,"o":19.51,"t":"2026-10-16T16:20:00Z","v":5269,"vw":19.509604},{"c":19.515,"h":19.515,"l":19.505,"n":7,"o":19.505,"t":"2026-10-16T16:25:00Z","v":901,"vw":19.507073},{"c":19.485,"h":19.51,"l":19.485,"n":63,"o":19.51,"t":"2026-10-16T16:30:00Z","v":14838,"vw":19.498045},{"c":19.485,"h":19.485,"l":19.47,"n":30,"o":19.48,"t":"2026-10-16T16:35:00Z","v":5918,"vw":19.479722},{"c":19.49,"h":19.49,"l":19.47,"n":37,"o":19.48,"t":"2026-10-16T16:40:00Z","v":6050,"vw":19.484421},{"c":19.485,"h":19.505,"l":19.485,"n":34,"o":19.5,"t":"2026-10-16T16:45:00Z","v":6476,"vw":19.494124},{"c":19.485,"h":19.4851,"l":19.48,"n":59,"o":19.485,"t":"2026-10-16T16:50:00Z","v":11930,"vw":19.483044},{"c":19.495,"h":19.495,"l":19.485,"n":29,"o":19.485,"t":"2026-10-16T16:55:00Z","v":2705,"vw":19.488709},{"c":19.455,"h":19.49,"l":19.455,"n":47,"o":19.49,"t":"2026-10-16T17:00:00Z","v":8944,"vw":19.471884},{"c":19.445,"h":19.455,"l":19.445,"n":29,"o":19.455,"t":"2026-10-16T17:05:00Z","v":6919,"vw":19.450178},{"c":19.43,"h":19.445,"l":19.43,"n":37,"o":19.445,"t":"2026-10-16T17:10:00Z","v":7297,"vw":19.436403},{"c":19.405,"h":19.43,"l":19.405,"n":20,"o":19.43,"t":"2026-10-16T17:15:00Z","v":6750,"vw":19.423184},{"c":19.435,"h":19.435,"l":19.41,"n":19,"o":19.41,"t":"2026-10-16T17:20:00Z","v":3039,"vw":19.422353},{"c":19.445,"h":19.445,"l":19.435,"n":15,"o":19.435,"t":"2026-10-16T17:25:00Z","v":2796,"vw":19.438968},{"c":19.465,"h":19.465,"l":19.44,"n":30,"o":19.455,"t":"2026-10-16T17:30:00Z","v":5206,"vw":19.454208},{"c":19.475,"h":19.4767,"l":19.465,"n":25,"o":19.465,"t":"2026-10-16T17:35:00Z","v":3417,"vw":19.468953},{"c":19.5,"h":19.5,"l":19.47,"n":67,"o":19.47,"t":"2026-10-16T17:40:00Z","v":11461,"vw":19.483935},{"c":19.475,"h":19.49,"l":19.47,"n":29,"o":19.49,"t":"2026-10-16T17:45:00Z","v":6257,"vw":19.478428},{"c":19.46,"h":19.475,"l":19.46,"n":29,"o":19.475,"t":"2026-10-16T17:50:00Z","v":1720,"vw":19.468135},{"c":19.46,"h":19.47,"l":19.455,"n":23,"o":19.46,"t":"2026-10-16T17:55:00Z","v":3678,"vw":19.461101},{"c":19.44,"h":19.46,"l":19.44,"n":12,"o":19.46,"t":"2026-10-16T18:00:00Z","v":2094,"vw":19.452035},{"c":19.465,"h":19.465,"l":19.445,"n":30,"o":19.445,"t":"2026-10-16T18:05:00Z","v":5024,"vw":19.454304},{"c":19.465,"h":19.465,"l":19.455,"n":11,"o":19.455,"t":"2026-10-16T18:10:00Z","v":735,"vw":19.45766},{"c":19.46,"h":19.46,"l":19.46,"n":4,"o":19.46,"t":"2026-10-16T18:15:00Z","v":183,"vw":19.46},{"c":19.45,"h":19.45,"l":19.435,"n":26,"o":19.45,"t":"2026-10-16T18:20:00Z","v":5441,"vw":19.447325},{"c":19.45,"h":19.465,"l":19.45,"n":22,"o":19.465,"t":"2026-10-16T18:25:00Z","v":4468,"vw":19.453377},{"c":19.465,"h":19.465,"l":19.445,"n":19,"o":19.445,"t":"2026-10-16T18:30:00Z","v":3752,"vw":19.452736},{"c":19.455,"h":19.455,"l":19.4411,"n":16,"o":19.4411,"t":"2026-10-16T18:35:00Z","v":2497,"vw":19.450301},{"c":19.4518,"h":19.46,"l":19.4518,"n":10,"o":19.455,"t":"2026-10-16T18:40:00Z","v":1083,"vw":19.4554},{"c":19.425,"h":19.445,"l":19.42,"n":86,"o":19.445,"t":"2026-10-16T18:45:00Z","v":20300,"vw":19.435308},{"c":19.41,"h":19.42,"l":19.41,"n":19,"o":19.42,"t":"2026-10-16T18:50:00Z","v":5336,"vw":19.412885},{"c":19.395,"h":19.4,"l":19.39,"n":68,"o":19.4,"t":"2026-10-16T18:55:00Z","v":11868,"vw":19.396332},{"c":19.38,"h":19.39,"l":19.38,"n":16,"o":19.39,"t":"2026-10-16T19:00:00Z","v":2910,"vw":19.38748},{"c":19.355,"h":19.38,"l":19.34,"n":61,"o":19.38,"t":"2026-10-16T19:05:00Z","v":13530,"vw":19.36098},{"c":19.405,"h":19.405,"l":19.36,"n":19,"o":19.36,"t":"2026-10-16T19:10:00Z","v":3132,"vw":19.379793},{"c":19.4,"h":19.41,"l":19.395,"n":32,"o":19.41,"t":"2026-10-16T19:15:00Z","v":4358,"vw":19.404736},{"c":19.4189,"h":19.4189,"l":19.4,"n":24,"o":19.4,"t":"2026-10-16T19:20:00Z","v":3384,"vw":19.410659},{"c":19.425,"h":19.425,"l":19.4115,"n":29,"o":19.4115,"t":"2026-10-16T19:25:00Z","v":3269,"vw":19.419458},{"c":19.4001,"h":19.425,"l":19.4,"n":44,"o":19.425,"t":"2026-10-16T19:30:00Z","v":9498,"vw":19.410793},{"c":19.3999,"h":19.405,"l":19.39,"n":49,"o":19.405,"t":"2026-10-16T19:35:00Z","v":9088,"vw":19.395876},{"c":19.3439,"h":19.395,"l":19.3439,"n":89,"o":19.39,"t":"2026-10-16T19:40:00Z","v":17834,"vw":19.384792},{"c":19.375,"h":19.3807,"l":19.35,"n":104,"o":19.35,"t":"2026-10-16T19:45:00Z","v":18124,"vw":19.362283},{"c":19.365,"h":19.385,"l":19.365,"n":61,"o":19.37,"t":"2026-10-16T19:50:00Z","v":8262,"vw":19.373236},{"c":19.33,"h":19.365,"l":19.315,"n":253,"o":19.365,"t":"2026-10-16T19:55:00Z","v":46730,"vw":19.343744},{"c":19.2807,"h":19.3,"l":19.2807,"n":3,"o":19.3,"t":"2026-10-16T20:00:00Z","v":17604,"vw":19.299726},{"c":19.31,"h":19.31,"l":19.3,"n":5,"o":19.3,"t":"2026-10-16T20:10:00Z","v":544,"vw":19.305},{"c":19.31,"h":19.31,"l":19.31,"n":2,"o":19.31,"t":"2026-10-16T20:20:00Z","v":241,"vw":19.31},{"c":19.25,"h":19.3,"l":19.25,"n":37,"o":19.3,"t":"2026-10-16T21:00:00Z","v":3539,"vw":19.273295},{"c":19.2634,"h":19.2634,"l":19.2634,"n":1,"o":19.2634,"t":"2026-10-16T21:35:00Z","v":500,"vw":19.2634},{"c":19.32,"h":19.32,"l":19.32,"n":1,"o":19.32,"t":"2026-10-16T23:50:00Z","v":500,"vw":19.32},{"c":19.43,"h":19.82,"l":19.39,"n":47,"o":19.39,"t":"2026-10-19T08:00:00Z","v":11453,"vw":19.645836},{"c":19.37,"h":19.37,"l":19.37,"n":19,"o":19.37,"t":"2026-10-19T09:15:00Z","v":1729,"vw":19.37},{"c":19.34,"h":19.35,"l":19.3,"n":4,"o":19.34,"t":"2026-10-19T09:30:00Z","v":2050,"vw":19.331707},{"c":19.35,"h":19.35,"l":19.33,"n":8,"o":19.35,"t":"2026-10-19T09:45:00Z","v":2562,"vw":19.340328},{"c":19.34,"h":19.34,"l":19.34,"n":3,"o":19.34,"t":"2026-10-19T09:50:00Z","v":380,"vw":19.34},{"c":19.34,"h":19.34,"l":19.33,"n":11,"o":19.33,"t":"2026-10-19T10:10:00Z","v":1098,"vw":19.339},{"c":19.34,"h":19.34,"l":19.34,"n":1,"o":19.34,"t":"2026-10-19T10:30:00Z","v":1000,"vw":19.34},{"c":19.38,"h":19.38,"l":19.38,"n":5,"o":19.38,"t":"2026-10-19T10:50:00Z","v":290,"vw":19.38},{"c":19.35,"h":19.35,"l":19.35,"n":3,"o":19.35,"t":"2026-10-19T11:25:00Z","v":2250,"vw":19.35},{"c":19.32,"h":19.33,"l":19.32,"n":4,"o":19.33,"t":"2026-10-19T11:30:00Z","v":1900,"vw":19.321316},{"c":19.3,"h":19.3,"l":19.3,"n":2,"o":19.3,"t":"2026-10-19T11:40:00Z","v":101,"vw":19.3},{"c":19.33,"h":19.33,"l":19.33,"n":3,"o":19.33,"t":"2026-10-19T12:30:00Z","v":356,"vw":19.33},{"c":19.3,"h":19.3,"l":19.28,"n":10,"o":19.3,"t":"2026-10-19T12:35:00Z","v":2000,"vw":19.293797},{"c":19.1293,"h":19.1293,"l":19.1293,"n":1,"o":19.1293,"t":"2026-10-19T12:55:00Z","v":836,"vw":19.1293},{"c":19.26,"h":19.26,"l":19.26,"n":1,"o":19.26,"t":"2026-10-19T13:25:00Z","v":300,"vw":19.26},{"c":19.27,"h":19.28,"l":19.23,"n":48,"o":19.23,"t":"2026-10-19T13:30:00Z","v":5697,"vw":19.255227},{"c":19.24,"h":19.27,"l":19.23,"n":60,"o":19.27,"t":"2026-10-19T13:35:00Z","v":14773,"vw":19.244649},{"c":19.28,"h":19.28,"l":19.24,"n":16,"o":19.24,"t":"2026-10-19T13:40:00Z","v":2028,"vw":19.25134},{"c":19.28,"h":19.28,"l":19.26,"n":28,"o":19.26,"t":"2026-10-19T13:45:00Z","v":4479,"vw":19.272655},{"c":19.27,"h":19.29,"l":19.27,"n":26,"o":19.29,"t":"2026-10-19T13:50:00Z","v":3240,"vw":19.28627},{"c":19.27,"h":19.27,"l":19.25,"n":25,"o":19.27,"t":"2026-10-19T13:55:00Z","v":3589,"vw":19.268217},{"c":19.2,"h":19.275,"l":19.2,"n":34,"o":19.275,"t":"2026-10-19T14:00:00Z","v":9792,"vw":19.235012},{"c":19.23,"h":19.235,"l":19.22,"n":15,"o":19.22,"t":"2026-10-19T14:05:00Z","v":1551,"vw":19.230995},{"c":19.26,"h":19.26,"l":19.23,"n":29,"o":19.24,"t":"2026-10-19T14:10:00Z","v":3634,"vw":19.246318},{"c":19.27,"h":19.285,"l":19.26,"n":23,"o":19.27,"t":"2026-10-19T14:15:00Z","v":3270,"vw":19.272403},{"c":19.28,"h":19.285,"l":19.275,"n":24,"o":19.275,"t":"2026-10-19T14:20:00Z","v":2226,"vw":19.2789},{"c":19.27,"h":19.29,"l":19.27,"n":28,"o":19.29,"t":"2026-10-19T14:25:00Z","v":3797,"vw":19.277956},{"c":19.2401,"h":19.265,"l":19.24,"n":27,"o":19.265,"t":"2026-10-19T14:30:00Z","v":3417,"vw":19.248998},{"c":19.23,"h":19.255,"l":19.23,"n":25,"o":19.25,"t":"2026-10-19T14:35:00Z","v":3254,"vw":19.241476},{"c":19.25,"h":19.25,"l":19.24,"n":42,"o":19.24,"t":"2026-10-19T14:40:00Z","v":5987,"vw":19.24536},{"c":19.26,"h":19.29,"l":19.26,"n":42,"o":19.26,"t":"2026-10-19T14:45:00Z","v":4621,"vw":19.273939},{"c":19.2598,"h":19.26,"l":19.24,"n":33,"o":19.26,"t":"2026-10-19T14:50:00Z","v":4721,"vw":19.256021},{"c":19.2601,"h":19.275,"l":19.25,"n":58,"o":19.2501,"t":"2026-10-19T14:55:00Z","v":11690,"vw":19.260899},{"c":19.265,"h":19.275,"l":19.265,"n":30,"o":19.27,"t":"2026-10-19T15:00:00Z","v":3417,"vw":19.269012},{"c":19.28,"h":19.29,"l":19.27,"n":62,"o":19.27,"t":"2026-10-19T15:05:00Z","v":9163,"vw":19.278578},{"c":19.28,"h":19.2889,"l":19.27,"n":28,"o":19.28,"t":"2026-10-19T15:10:00Z","v":3920,"vw":19.278456},{"c":19.295,"h":19.3,"l":19.28,"n":40,"o":19.285,"t":"2026-10-19T15:15:00Z","v":9213,"vw":19.291948},{"c":19.309,"h":19.31,"l":19.29,"n":123,"o":19.295,"t":"2026-10-19T15:20:00Z","v":17898,"vw":19.303232},{"c":19.3198,"h":19.32,"l":19.3098,"n":89,"o":19.31,"t":"2026-10-19T15:25:00Z","v":18685,"vw":19.314554},{"c":19.31,"h":19.32,"l":19.305,"n":31,"o":19.32,"t":"2026-10-19T15:30:00Z","v":6729,"vw":19.312621},{"c":19.33,"h":19.33,"l":19.3182,"n":25,"o":19.32,"t":"2026-10-19T15:35:00Z","v":5106,"vw":19.32415},{"c":19.3199,"h":19.325,"l":19.315,"n":13,"o":19.318,"t":"2026-10-19T15:40:00Z","v":2504,"vw":19.319224},{"c":19.315,"h":19.315,"l":19.315,"n":8,"o":19.315,"t":"2026-10-19T15:45:00Z","v":2817,"vw":19.315},{"c":19.33,"h":19.33,"l":19.32,"n":9,"o":19.33,"t":"2026-10-19T15:50:00Z","v":841,"vw":19.322903},{"c":19.31,"h":19.32,"l":19.305,"n":15,"o":19.31,"t":"2026-10-19T15:55:00Z","v":3242,"vw":19.311997},{"c":19.275,"h":19.29,"l":19.275,"n":5,"o":19.29,"t":"2026-10-19T16:00:00Z","v":351,"vw":19.282353},{"c":19.28,"h":19.28,"l":19.27,"n":17,"o":19.275,"t":"2026-10-19T16:05:00Z","v":1583,"vw":19.274401},{"c":19.275,"h":19.28,"l":19.275,"n":13,"o":19.28,"t":"2026-10-19T16:10:00Z","v":1579,"vw":19.277143},{"c":19.27,"h":19.28,"l":19.27,"n":26,"o":19.275,"t":"2026-10-19T16:15:00Z","v":2230,"vw":19.275574},{"c":19.265,"h":19.27,"l":19.265,"n":10,"o":19.268,"t":"2026-10-19T16:20:00Z","v":757,"vw":19.268835},{"c":19.27,"h":19.28,"l":19.27,"n":15,"o":19.275,"t":"2026-10-19T16:25:00Z","v":1115,"vw":19.27219},{"c":19.2801,"h":19.2801,"l":19.27,"n":20,"o":19.27,"t":"2026-10-19T16:30:00Z","v":1818,"vw":19.272458},{"c":19.282,"h":19.29,"l":19.28,"n":12,"o":19.28,"t":"2026-10-19T16:35:00Z","v":941,"vw":19.281916},{"c":19.29,"h":19.29,"l":19.28,"n":9,"o":19.28,"t":"2026-10-19T16:40:00Z","v":4580,"vw":19.284235},{"c":19.27,"h":19.28,"l":19.27,"n":11,"o":19.28,"t":"2026-10-19T16:45:00Z","v":1252,"vw":19.274204},{"c":19.27,"h":19.27,"l":19.27,"n":6,"o":19.27,"t":"2026-10-19T16:50:00Z","v":463,"vw":19.27},{"c":19.2601,"h":19.27,"l":19.255,"n":29,"o":19.26,"t":"2026-10-19T16:55:00Z","v":5760,"vw":19.259634},{"c":19.24,"h":19.255,"l":19.24,"n":15,"o":19.255,"t":"2026-10-19T17:05:00Z","v":1611,"vw":19.246318},{"c":19.25,"h":19.25,"l":19.24,"n":13,"o":19.24,"t":"2026-10-19T17:10:00Z","v":803,"vw":19.244199},{"c":19.275,"h":19.275,"l":19.26,"n":45,"o":19.26,"t":"2026-10-19T17:15:00Z","v":6333,"vw":19.269001},{"c":19.265,"h":19.27,"l":19.26,"n":18,"o":19.27,"t":"2026-10-19T17:20:00Z","v":1622,"vw":19.26528},{"c":19.26,"h":19.27,"l":19.26,"n":11,"o":19.27,"t":"2026-10-19T17:25:00Z","v":1126,"vw":19.268083},{"c":19.26,"h":19.265,"l":19.26,"n":7,"o":19.265,"t":"2026-10-19T17:30:00Z","v":1488,"vw":19.263475},{"c":19.2599,"h":19.2599,"l":19.2599,"n":1,"o":19.2599,"t":"2026-10-19T17:35:00Z","v":100,"vw":19.2599},{"c":19.255,"h":19.27,"l":19.25,"n":20,"o":19.25,"t":"2026-10-19T17:40:00Z","v":4567,"vw":19.255533},{"c":19.245,"h":19.255,"l":19.245,"n":14,"o":19.25,"t":"2026-10-19T17:45:00Z","v":1334,"vw":19.249495},{"c":19.25,"h":19.25,"l":19.24,"n":31,"o":19.24,"t":"2026-10-19T17:50:00Z","v":1757,"vw":19.249313},{"c":19.265,"h":19.265,"l":19.25,"n":3,"o":19.25,"t":"2026-10-19T17:55:00Z","v":500,"vw":19.257},{"c":19.26,"h":19.27,"l":19.26,"n":10,"o":19.27,"t":"2026-10-19T18:00:00Z","v":1738,"vw":19.266789},{"c":19.26,"h":19.26,"l":19.26,"n":6,"o":19.26,"t":"2026-10-19T18:05:00Z","v":771,"vw":19.26},{"c":19.26,"h":19.26,"l":19.255,"n":6,"o":19.255,"t":"2026-10-19T18:15:00Z","v":1128,"vw":19.256361},{"c":19.2401,"h":19.26,"l":19.24,"n":24,"o":19.26,"t":"2026-10-19T18:20:00Z","v":4672,"vw":19.251021},{"c":19.23,"h":19.24,"l":19.22,"n":21,"o":19.24,"t":"2026-10-19T18:25:00Z","v":2448,"vw":19.225395},{"c":19.21,"h":19.225,"l":19.21,"n":19,"o":19.225,"t":"2026-10-19T18:30:00Z","v":2767,"vw":19.212708},{"c":19.205,"h":19.205,"l":19.2,"n":23,"o":19.2,"t":"2026-10-19T18:35:00Z","v":2741,"vw":19.202498},{"c":19.2051,"h":19.2051,"l":19.2,"n":25,"o":19.205,"t":"2026-10-19T18:40:00Z","v":4474,"vw":19.201098},{"c":19.225,"h":19.23,"l":19.21,"n":55,"o":19.21,"t":"2026-10-19T18:45:00Z","v":8167,"vw":19.22475},{"c":19.215,"h":19.225,"l":19.215,"n":13,"o":19.225,"t":"2026-10-19T18:50:00Z","v":2493,"vw":19.219986},{"c":19.215,"h":19.215,"l":19.21,"n":12,"o":19.215,"t":"2026-10-19T18:55:00Z","v":3260,"vw":19.21342},{"c":19.21,"h":19.215,"l":19.205,"n":18,"o":19.215,"t":"2026-10-19T19:00:00Z","v":3516,"vw":19.212257},{"c":19.2,"h":19.215,"l":19.2,"n":30,"o":19.215,"t":"2026-10-19T19:05:00Z","v":4710,"vw":19.205884},{"c":19.205,"h":19.205,"l":19.2,"n":11,"o":19.2,"t":"2026-10-19T19:10:00Z","v":3528,"vw":19.202874},{"c":19.225,"h":19.23,"l":19.205,"n":56,"o":19.205,"t":"2026-10-19T19:15:00Z","v":11694,"vw":19.21149},{"c":19.24,"h":19.24,"l":19.225,"n":34,"o":19.23,"t":"2026-10-19T19:20:00Z","v":3129,"vw":19.230181},{"c":19.23,"h":19.24,"l":19.22,"n":33,"o":19.24,"t":"2026-10-19T19:25:00Z","v":4123,"vw":19.234333},{"c":19.23,"h":19.23,"l":19.23,"n":2,"o":19.23,"t":"2026-10-19T19:30:00Z","v":300,"vw":19.23},{"c":19.23,"h":19.23,"l":19.23,"n":2,"o":19.23,"t":"2026-10-19T19:35:00Z","v":206,"vw":19.23},{"c":19.225,"h":19.24,"l":19.225,"n":59,"o":19.235,"t":"2026-10-19T19:40:00Z","v":16381,"vw":19.232111},{"c":19.23,"h":19.23,"l":19.225,"n":13,"o":19.225,"t":"2026-10-19T19:45:00Z","v":1214,"vw":19.225694},{"c":19.205,"h":19.23,"l":19.205,"n":46,"o":19.23,"t":"2026-10-19T19:50:00Z","v":6506,"vw":19.207508},{"c":19.21,"h":19.21,"l":19.19,"n":92,"o":19.2,"t":"2026-10-19T19:55:00Z","v":32440,"vw":19.199884},{"c":19.41,"h":19.41,"l":19.2,"n":3,"o":19.2,"t":"2026-10-19T20:00:00Z","v":1527,"vw":19.227523},{"c":19.43,"h":19.53,"l":19.43,"n":46,"o":19.53,"t":"2026-10-20T08:00:00Z","v":2438,"vw":19.490941},{"c":19.41,"h":19.41,"l":19.41,"n":4,"o":19.41,"t":"2026-10-20T08:20:00Z","v":654,"vw":19.41},{"c":19.3,"h":19.3,"l":19.3,"n":5,"o":19.3,"t":"2026-10-20T10:15:00Z","v":1512,"vw":19.3},{"c":19.49,"h":19.49,"l":19.49,"n":1,"o":19.49,"t":"2026-10-20T11:05:00Z","v":100,"vw":19.49},{"c":19.38,"h":19.38,"l":19.38,"n":1,"o":19.38,"t":"2026-10-20T13:25:00Z","v":300,"vw":19.38},{"c":19.38,"h":19.41,"l":19.32,"n":29,"o":19.32,"t":"2026-10-20T13:30:00Z","v":4718,"vw":19.363515},{"c":19.425,"h":19.455,"l":19.365,"n":20,"o":19.365,"t":"2026-10-20T13:35:00Z","v":1592,"vw":19.39774},{"c":19.41,"h":19.42,"l":19.39,"n":32,"o":19.41,"t":"2026-10-20T13:40:00Z","v":4115,"vw":19.4078},{"c":19.41,"h":19.43,"l":19.41,"n":16,"o":19.41,"t":"2026-10-20T13:45:00Z","v":2294,"vw":19.415953},{"c":19.41,"h":19.41,"l":19.38,"n":32,"o":19.41,"t":"2026-10-20T13:50:00Z","v":4398,"vw":19.398624},{"c":19.45,"h":19.45,"l":19.41,"n":47,"o":19.41,"t":"2026-10-20T13:55:00Z","v":7184,"vw":19.430531},{"c":19.48,"h":19.485,"l":19.46,"n":34,"o":19.46,"t":"2026-10-20T14:00:00Z","v":5407,"vw":19.47451},{"c":19.49,"h":19.49,"l":19.47,"n":58,"o":19.48,"t":"2026-10-20T14:05:00Z","v":19855,"vw":19.484511},{"c":19.495,"h":19.495,"l":19.485,"n":28,"o":19.485,"t":"2026-10-20T14:10:00Z","v":4275,"vw":19.489268},{"c":19.54,"h":19.545,"l":19.5,"n":60,"o":19.5,"t":"2026-10-20T14:15:00Z","v":10911,"vw":19.526742},{"c":19.565,"h":19.565,"l":19.54,"n":53,"o":19.54,"t":"2026-10-20T14:20:00Z","v":8079,"vw":19.551168},{"c":19.6,"h":19.61,"l":19.56,"n":552,"o":19.565,"t":"2026-10-20T14:25:00Z","v":76735,"vw":19.587925},{"c":19.575,"h":19.605,"l":19.575,"n":108,"o":19.6,"t":"2026-10-20T14:30:00Z","v":13982,"vw":19.59535},{"c":19.57,"h":19.585,"l":19.57,"n":36,"o":19.58,"t":"2026-10-20T14:35:00Z","v":5262,"vw":19.579346},{"c":19.57,"h":19.595,"l":19.57,"n":27,"o":19.58,"t":"2026-10-20T14:40:00Z","v":2552,"vw":19.576818},{"c":19.5601,"h":19.57,"l":19.5601,"n":8,"o":19.57,"t":"2026-10-20T14:45:00Z","v":2389,"vw":19.566839},{"c":19.57,"h":19.57,"l":19.55,"n":33,"o":19.56,"t":"2026-10-20T14:50:00Z","v":19510,"vw":19.559316},{"c":19.565,"h":19.57,"l":19.56,"n":21,"o":19.57,"t":"2026-10-20T14:55:00Z","v":4108,"vw":19.568014},{"c":19.555,"h":19.57,"l":19.55,"n":180,"o":19.56,"t":"2026-10-20T15:00:00Z","v":24555,"vw":19.559115},{"c":19.57,"h":19.57,"l":19.555,"n":73,"o":19.555,"t":"2026-10-20T15:05:00Z","v":10737,"vw":19.562498},{"c":19.52,"h":19.575,"l":19.51,"n":103,"o":19.57,"t":"2026-10-20T15:10:00Z","v":15053,"vw":19.548852},{"c":19.55,"h":19.55,"l":19.525,"n":32,"o":19.525,"t":"2026-10-20T15:15:00Z","v":4278,"vw":19.54456},{"c":19.54,"h":19.555,"l":19.535,"n":31,"o":19.55,"t":"2026-10-20T15:20:00Z","v":3009,"vw":19.547885},{"c":19.54,"h":19.5415,"l":19.535,"n":18,"o":19.5415,"t":"2026-10-20T15:25:00Z","v":1882,"vw":19.54006},{"c":19.53,"h":19.54,"l":19.53,"n":19,"o":19.54,"t":"2026-10-20T15:30:00Z","v":1730,"vw":19.536875},{"c":19.525,"h":19.535,"l":19.52,"n":15,"o":19.5315,"t":"2026-10-20T15:35:00Z","v":1272,"vw":19.526691},{"c":19.55,"h":19.55,"l":19.53,"n":91,"o":19.535,"t":"2026-10-20T15:40:00Z","v":9932,"vw":19.537207},{"c":19.55,"h":19.55,"l":19.535,"n":13,"o":19.54,"t":"2026-10-20T15:45:00Z","v":958,"vw":19.542222},{"c":19.56,"h":19.56,"l":19.555,"n":12,"o":19.555,"t":"2026-10-20T15:50:00Z","v":1376,"vw":19.557539},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-10-20T15:55:00Z","v":300,"vw":19.57},{"c":19.565,"h":19.57,"l":19.565,"n":11,"o":19.565,"t":"2026-10-20T16:00:00Z","v":1031,"vw":19.56701},{"c":19.575,"h":19.575,"l":19.5607,"n":45,"o":19.565,"t":"2026-10-20T16:05:00Z","v":5314,"vw":19.568836},{"c":19.565,"h":19.57,"l":19.565,"n":16,"o":19.57,"t":"2026-10-20T16:10:00Z","v":1989,"vw":19.568947},{"c":19.55,"h":19.56,"l":19.55,"n":15,"o":19.56,"t":"2026-10-20T16:15:00Z","v":4190,"vw":19.551282},{"c":19.545,"h":19.555,"l":19.545,"n":6,"o":19.55,"t":"2026-10-20T16:20:00Z","v":699,"vw":19.55},{"c":19.555,"h":19.56,"l":19.55,"n":23,"o":19.55,"t":"2026-10-20T16:25:00Z","v":3104,"vw":19.554731},{"c":19.565,"h":19.57,"l":19.555,"n":32,"o":19.555,"t":"2026-10-20T16:30:00Z","v":2611,"vw":19.563372},{"c":19.575,"h":19.575,"l":19.565,"n":16,"o":19.565,"t":"2026-10-20T16:35:00Z","v":2107,"vw":19.570909},{"c":19.575,"h":19.585,"l":19.575,"n":43,"o":19.575,"t":"2026-10-20T16:40:00Z","v":6589,"vw":19.580836},{"c":19.575,"h":19.575,"l":19.57,"n":25,"o":19.57,"t":"2026-10-20T16:45:00Z","v":2956,"vw":19.572104},{"c":19.56,"h":19.57,"l":19.56,"n":17,"o":19.57,"t":"2026-10-20T16:50:00Z","v":1451,"vw":19.565},{"c":19.55,"h":19.565,"l":19.55,"n":34,"o":19.565,"t":"2026-10-20T16:55:00Z","v":7026,"vw":19.562763},{"c":19.555,"h":19.56,"l":19.555,"n":16,"o":19.555,"t":"2026-10-20T17:00:00Z","v":1800,"vw":19.555588},{"c":19.555,"h":19.555,"l":19.555,"n":2,"o":19.555,"t":"2026-10-20T17:05:00Z","v":105,"vw":19.555},{"c":19.555,"h":19.56,"l":19.55,"n":13,"o":19.555,"t":"2026-10-20T17:10:00Z","v":2634,"vw":19.55553},{"c":19.565,"h":19.565,"l":19.555,"n":29,"o":19.555,"t":"2026-10-20T17:20:00Z","v":2276,"vw":19.561302},{"c":19.57,"h":19.57,"l":19.565,"n":4,"o":19.565,"t":"2026-10-20T17:25:00Z","v":412,"vw":19.56875},{"c":19.57,"h":19.57,"l":19.565,"n":3,"o":19.57,"t":"2026-10-20T17:35:00Z","v":800,"vw":19.56875},{"c":19.57,"h":19.57,"l":19.565,"n":5,"o":19.565,"t":"2026-10-20T17:40:00Z","v":604,"vw":19.568},{"c":19.565,"h":19.565,"l":19.565,"n":26,"o":19.565,"t":"2026-10-20T17:45:00Z","v":186,"vw":19.565},{"c":19.595,"h":19.6,"l":19.57,"n":81,"o":19.57,"t":"2026-10-20T17:50:00Z","v":16854,"vw":19.585776},{"c":19.585,"h":19.5999,"l":19.585,"n":30,"o":19.5999,"t":"2026-10-20T17:55:00Z","v":3827,"vw":19.589654},{"c":19.585,"h":19.585,"l":19.585,"n":12,"o":19.585,"t":"2026-10-20T18:00:00Z","v":1600,"vw":19.585},{"c":19.585,"h":19.585,"l":19.585,"n":9,"o":19.585,"t":"2026-10-20T18:05:00Z","v":1046,"vw":19.585},{"c":19.585,"h":19.59,"l":19.585,"n":6,"o":19.59,"t":"2026-10-20T18:10:00Z","v":819,"vw":19.586875},{"c":19.585,"h":19.59,"l":19.58,"n":13,"o":19.59,"t":"2026-10-20T18:15:00Z","v":1756,"vw":19.586563},{"c":19.585,"h":19.59,"l":19.585,"n":12,"o":19.585,"t":"2026-10-20T18:20:00Z","v":1448,"vw":19.586154},{"c":19.585,"h":19.585,"l":19.58,"n":19,"o":19.5848,"t":"2026-10-20T18:25:00Z","v":1453,"vw":19.582067},{"c":19.575,"h":19.59,"l":19.575,"n":50,"o":19.59,"t":"2026-10-20T18:30:00Z","v":6031,"vw":19.581829},{"c":19.575,"h":19.575,"l":19.575,"n":2,"o":19.575,"t":"2026-10-20T18:35:00Z","v":413,"vw":19.575},{"c":19.56,"h":19.575,"l":19.56,"n":37,"o":19.575,"t":"2026-10-20T18:40:00Z","v":2737,"vw":19.572551},{"c":19.565,"h":19.565,"l":19.555,"n":49,"o":19.56,"t":"2026-10-20T18:45:00Z","v":6620,"vw":19.561135},{"c":19.575,"h":19.575,"l":19.565,"n":14,"o":19.565,"t":"2026-10-20T18:50:00Z","v":1348,"vw":19.566528},{"c":19.5726,"h":19.58,"l":19.57,"n":16,"o":19.575,"t":"2026-10-20T18:55:00Z","v":2265,"vw":19.574909},{"c":19.58,"h":19.58,"l":19.575,"n":17,"o":19.575,"t":"2026-10-20T19:00:00Z","v":2310,"vw":19.578637},{"c":19.575,"h":19.58,"l":19.575,"n":29,"o":19.575,"t":"2026-10-20T19:05:00Z","v":4747,"vw":19.57611},{"c":19.575,"h":19.58,"l":19.575,"n":23,"o":19.58,"t":"2026-10-20T19:10:00Z","v":3791,"vw":19.575814},{"c":19.575,"h":19.58,"l":19.575,"n":38,"o":19.575,"t":"2026-10-20T19:15:00Z","v":4148,"vw":19.575381},{"c":19.565,"h":19.575,"l":19.565,"n":86,"o":19.575,"t":"2026-10-20T19:20:00Z","v":11311,"vw":19.569951},{"c":19.575,"h":19.575,"l":19.565,"n":95,"o":19.565,"t":"2026-10-20T19:25:00Z","v":11849,"vw":19.570675},{"c":19.58,"h":19.58,"l":19.56,"n":93,"o":19.57,"t":"2026-10-20T19:30:00Z","v":21441,"vw":19.569342},{"c":19.555,"h":19.575,"l":19.54,"n":67,"o":19.575,"t":"2026-10-20T19:35:00Z","v":376416,"vw":19.540704},{"c":19.57,"h":19.57,"l":19.555,"n":69,"o":19.555,"t":"2026-10-20T19:40:00Z","v":7968,"vw":19.557856},{"c":19.565,"h":19.57,"l":19.565,"n":38,"o":19.57,"t":"2026-10-20T19:45:00Z","v":4268,"vw":19.569187},{"c":19.565,"h":19.57,"l":19.56,"n":35,"o":19.56,"t":"2026-10-20T19:50:00Z","v":2752,"vw":19.566718},{"c":19.535,"h":19.57,"l":19.53,"n":189,"o":19.57,"t":"2026-10-20T19:55:00Z","v":24364,"vw":19.542466},{"c":19.54,"h":19.54,"l":19.54,"n":3,"o":19.54,"t":"2026-10-20T20:00:00Z","v":387,"vw":19.54},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-20T21:40:00Z","v":400,"vw":19.25},{"c":19.69,"h":19.69,"l":19.69,"n":5,"o":19.69,"t":"2026-10-20T22:10:00Z","v":2446,"vw":19.69},{"c":19.49,"h":19.57,"l":19.32,"n":78,"o":19.54,"t":"2026-10-21T08:00:00Z","v":11625,"vw":19.500471},{"c":19.29,"h":19.58,"l":19.29,"n":3,"o":19.57,"t":"2026-10-21T09:30:00Z","v":744,"vw":19.462043},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-21T09:45:00Z","v":200,"vw":19.6},{"c":19.54,"h":19.55,"l":19.54,"n":8,"o":19.54,"t":"2026-10-21T10:20:00Z","v":1246,"vw":19.544348},{"c":19.5963,"h":19.5963,"l":19.5963,"n":1,"o":19.5963,"t":"2026-10-21T10:45:00Z","v":2120,"vw":19.5963},{"c":19.59,"h":19.59,"l":19.59,"n":2,"o":19.59,"t":"2026-10-21T10:50:00Z","v":500,"vw":19.59},{"c":19.6,"h":19.6,"l":19.6,"n":7,"o":19.6,"t":"2026-10-21T11:00:00Z","v":2390,"vw":19.6},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-21T12:05:00Z","v":100,"vw":19.68},{"c":19.66,"h":19.69,"l":19.66,"n":8,"o":19.67,"t":"2026-10-21T12:10:00Z","v":706,"vw":19.671529},{"c":19.67,"h":19.68,"l":19.67,"n":4,"o":19.68,"t":"2026-10-21T12:15:00Z","v":316,"vw":19.676825},{"c":19.7,"h":19.7,"l":19.7,"n":4,"o":19.7,"t":"2026-10-21T12:30:00Z","v":550,"vw":19.7},{"c":19.68,"h":19.72,"l":19.65,"n":8,"o":19.72,"t":"2026-10-21T12:35:00Z","v":1316,"vw":19.681749},{"c":19.7,"h":19.7,"l":19.66,"n":5,"o":19.66,"t":"2026-10-21T12:40:00Z","v":758,"vw":19.668487},{"c":19.67,"h":19.67,"l":19.67,"n":4,"o":19.67,"t":"2026-10-21T12:45:00Z","v":597,"vw":19.67},{"c":19.66,"h":19.67,"l":19.66,"n":5,"o":19.67,"t":"2026-10-21T12:50:00Z","v":802,"vw":19.666667},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-21T13:00:00Z","v":100,"vw":19.66},{"c":19.78,"h":19.78,"l":19.75,"n":3,"o":19.75,"t":"2026-10-21T13:15:00Z","v":2000,"vw":19.765},{"c":19.78,"h":19.78,"l":19.77,"n":2,"o":19.77,"t":"2026-10-21T13:20:00Z","v":350,"vw":19.772857},{"c":19.67,"h":19.8215,"l":19.67,"n":5,"o":19.8215,"t":"2026-10-21T13:25:00Z","v":778,"vw":19.691643},{"c":19.59,"h":19.75,"l":19.55,"n":144,"o":19.6,"t":"2026-10-21T13:30:00Z","v":58101,"vw":19.612037},{"c":19.56,"h":19.6,"l":19.56,"n":193,"o":19.6,"t":"2026-10-21T13:35:00Z","v":41732,"vw":19.579258},{"c":19.53,"h":19.565,"l":19.52,"n":136,"o":19.5598,"t":"2026-10-21T13:40:00Z","v":33363,"vw":19.544321},{"c":19.555,"h":19.5685,"l":19.53,"n":52,"o":19.53,"t":"2026-10-21T13:45:00Z","v":6902,"vw":19.547479},{"c":19.51,"h":19.56,"l":19.505,"n":150,"o":19.56,"t":"2026-10-21T13:50:00Z","v":31922,"vw":19.548563},{"c":19.545,"h":19.545,"l":19.51,"n":35,"o":19.51,"t":"2026-10-21T13:55:00Z","v":8734,"vw":19.522348},{"c":19.55,"h":19.57,"l":19.548,"n":60,"o":19.548,"t":"2026-10-21T14:00:00Z","v":9036,"vw":19.555177},{"c":19.525,"h":19.54,"l":19.52,"n":45,"o":19.54,"t":"2026-10-21T14:05:00Z","v":5841,"vw":19.523793},{"c":19.53,"h":19.54,"l":19.53,"n":21,"o":19.53,"t":"2026-10-21T14:10:00Z","v":1607,"vw":19.531793},{"c":19.515,"h":19.53,"l":19.515,"n":14,"o":19.525,"t":"2026-10-21T14:15:00Z","v":1419,"vw":19.516894},{"c":19.54,"h":19.54,"l":19.52,"n":33,"o":19.52,"t":"2026-10-21T14:20:00Z","v":2987,"vw":19.529034},{"c":19.56,"h":19.565,"l":19.54,"n":24,"o":19.54,"t":"2026-10-21T14:25:00Z","v":2477,"vw":19.551675},{"c":19.555,"h":19.5598,"l":19.55,"n":32,"o":19.55,"t":"2026-10-21T14:30:00Z","v":5198,"vw":19.552936},{"c":19.525,"h":19.555,"l":19.525,"n":25,"o":19.555,"t":"2026-10-21T14:35:00Z","v":3844,"vw":19.544222},{"c":19.535,"h":19.535,"l":19.525,"n":26,"o":19.525,"t":"2026-10-21T14:40:00Z","v":3045,"vw":19.530073},{"c":19.535,"h":19.538,"l":19.535,"n":33,"o":19.538,"t":"2026-10-21T14:45:00Z","v":1673,"vw":19.535704},{"c":19.535,"h":19.545,"l":19.535,"n":22,"o":19.54,"t":"2026-10-21T14:50:00Z","v":3250,"vw":19.541798},{"c":19.525,"h":19.53,"l":19.515,"n":24,"o":19.53,"t":"2026-10-21T14:55:00Z","v":3016,"vw":19.518864},{"c":19.515,"h":19.525,"l":19.515,"n":16,"o":19.525,"t":"2026-10-21T15:00:00Z","v":1725,"vw":19.521284},{"c":19.53,"h":19.535,"l":19.52,"n":12,"o":19.52,"t":"2026-10-21T15:05:00Z","v":1392,"vw":19.525726},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-10-21T15:10:00Z","v":200,"vw":19.53},{"c":19.535,"h":19.545,"l":19.535,"n":20,"o":19.54,"t":"2026-10-21T15:15:00Z","v":4156,"vw":19.541348},{"c":19.555,"h":19.555,"l":19.535,"n":15,"o":19.535,"t":"2026-10-21T15:20:00Z","v":1970,"vw":19.541805},{"c":19.58,"h":19.58,"l":19.55,"n":23,"o":19.555,"t":"2026-10-21T15:25:00Z","v":1738,"vw":19.565191},{"c":19.595,"h":19.5951,"l":19.59,"n":16,"o":19.595,"t":"2026-10-21T15:30:00Z","v":1627,"vw":19.593899},{"c":19.6059,"h":19.6081,"l":19.59,"n":9,"o":19.59,"t":"2026-10-21T15:35:00Z","v":1066,"vw":19.599434},{"c":19.605,"h":19.61,"l":19.605,"n":28,"o":19.61,"t":"2026-10-21T15:40:00Z","v":7762,"vw":19.607908},{"c":19.615,"h":19.615,"l":19.61,"n":13,"o":19.61,"t":"2026-10-21T15:45:00Z","v":3382,"vw":19.613567},{"c":19.615,"h":19.62,"l":19.615,"n":10,"o":19.62,"t":"2026-10-21T15:50:00Z","v":2009,"vw":19.615556},{"c":19.628,"h":19.628,"l":19.62,"n":25,"o":19.62,"t":"2026-10-21T15:55:00Z","v":6363,"vw":19.624537},{"c":19.615,"h":19.625,"l":19.615,"n":29,"o":19.62,"t":"2026-10-21T16:00:00Z","v":4299,"vw":19.618319},{"c":19.615,"h":19.615,"l":19.61,"n":9,"o":19.615,"t":"2026-10-21T16:05:00Z","v":1330,"vw":19.61458},{"c":19.62,"h":19.62,"l":19.61,"n":8,"o":19.615,"t":"2026-10-21T16:10:00Z","v":668,"vw":19.615},{"c":19.61,"h":19.615,"l":19.61,"n":9,"o":19.615,"t":"2026-10-21T16:15:00Z","v":878,"vw":19.614375},{"c":19.625,"h":19.625,"l":19.615,"n":20,"o":19.615,"t":"2026-10-21T16:20:00Z","v":4470,"vw":19.622518},{"c":19.625,"h":19.625,"l":19.625,"n":14,"o":19.625,"t":"2026-10-21T16:25:00Z","v":1271,"vw":19.625},{"c":19.6,"h":19.625,"l":19.6,"n":71,"o":19.625,"t":"2026-10-21T16:30:00Z","v":13649,"vw":19.61504},{"c":19.65,"h":19.65,"l":19.6,"n":43,"o":19.6,"t":"2026-10-21T16:35:00Z","v":5690,"vw":19.616938},{"c":19.64,"h":19.655,"l":19.64,"n":15,"o":19.65,"t":"2026-10-21T16:40:00Z","v":2170,"vw":19.64575},{"c":19.62,"h":19.625,"l":19.62,"n":9,"o":19.625,"t":"2026-10-21T16:45:00Z","v":1310,"vw":19.623828},{"c":19.625,"h":19.625,"l":19.62,"n":6,"o":19.62,"t":"2026-10-21T16:50:00Z","v":398,"vw":19.621667},{"c":19.64,"h":19.64,"l":19.63,"n":11,"o":19.63,"t":"2026-10-21T16:55:00Z","v":855,"vw":19.633333},{"c":19.635,"h":19.635,"l":19.635,"n":14,"o":19.635,"t":"2026-10-21T17:00:00Z","v":1696,"vw":19.635},{"c":19.64,"h":19.64,"l":19.64,"n":5,"o":19.64,"t":"2026-10-21T17:05:00Z","v":320,"vw":19.64},{"c":19.655,"h":19.655,"l":19.645,"n":15,"o":19.645,"t":"2026-10-21T17:10:00Z","v":3407,"vw":19.651206},{"c":19.655,"h":19.655,"l":19.655,"n":12,"o":19.655,"t":"2026-10-21T17:15:00Z","v":928,"vw":19.655},{"c":19.645,"h":19.65,"l":19.645,"n":15,"o":19.65,"t":"2026-10-21T17:20:00Z","v":2613,"vw":19.649402},{"c":19.635,"h":19.645,"l":19.635,"n":16,"o":19.645,"t":"2026-10-21T17:25:00Z","v":1582,"vw":19.640297},{"c":19.63,"h":19.635,"l":19.63,"n":29,"o":19.635,"t":"2026-10-21T17:30:00Z","v":3441,"vw":19.632532},{"c":19.635,"h":19.635,"l":19.63,"n":21,"o":19.63,"t":"2026-10-21T17:35:00Z","v":2766,"vw":19.630249},{"c":19.625,"h":19.63,"l":19.625,"n":6,"o":19.625,"t":"2026-10-21T17:40:00Z","v":404,"vw":19.626269},{"c":19.625,"h":19.625,"l":19.62,"n":16,"o":19.625,"t":"2026-10-21T17:45:00Z","v":1967,"vw":19.624708},{"c":19.635,"h":19.635,"l":19.625,"n":12,"o":19.625,"t":"2026-10-21T17:50:00Z","v":2068,"vw":19.632165},{"c":19.635,"h":19.635,"l":19.635,"n":7,"o":19.635,"t":"2026-10-21T17:55:00Z","v":423,"vw":19.635},{"c":19.635,"h":19.635,"l":19.63,"n":6,"o":19.635,"t":"2026-10-21T18:00:00Z","v":536,"vw":19.634},{"c":19.63,"h":19.63,"l":19.63,"n":20,"o":19.63,"t":"2026-10-21T18:05:00Z","v":3109,"vw":19.63},{"c":19.62,"h":19.625,"l":19.62,"n":3,"o":19.625,"t":"2026-10-21T18:10:00Z","v":300,"vw":19.621667},{"c":19.64,"h":19.645,"l":19.62,"n":20,"o":19.62,"t":"2026-10-21T18:15:00Z","v":3325,"vw":19.637123},{"c":19.63,"h":19.6361,"l":19.63,"n":13,"o":19.6361,"t":"2026-10-21T18:20:00Z","v":1146,"vw":19.631388},{"c":19.62,"h":19.62,"l":19.62,"n":3,"o":19.62,"t":"2026-10-21T18:25:00Z","v":300,"vw":19.62},{"c":19.635,"h":19.635,"l":19.625,"n":18,"o":19.625,"t":"2026-10-21T18:30:00Z","v":2276,"vw":19.632034},{"c":19.63,"h":19.66,"l":19.63,"n":251,"o":19.64,"t":"2026-10-21T18:35:00Z","v":71930,"vw":19.651766},{"c":19.63,"h":19.635,"l":19.63,"n":23,"o":19.63,"t":"2026-10-21T18:40:00Z","v":4501,"vw":19.633444},{"c":19.605,"h":19.635,"l":19.605,"n":66,"o":19.635,"t":"2026-10-21T18:45:00Z","v":12075,"vw":19.616867},{"c":19.61,"h":19.61,"l":19.6,"n":11,"o":19.605,"t":"2026-10-21T18:50:00Z","v":1935,"vw":19.605006},{"c":19.57,"h":19.615,"l":19.57,"n":47,"o":19.615,"t":"2026-10-21T18:55:00Z","v":9062,"vw":19.588108},{"c":19.52,"h":19.56,"l":19.51,"n":61,"o":19.56,"t":"2026-10-21T19:00:00Z","v":25076,"vw":19.530903},{"c":19.55,"h":19.555,"l":19.53,"n":60,"o":19.53,"t":"2026-10-21T19:05:00Z","v":17682,"vw":19.538631},{"c":19.555,"h":19.56,"l":19.53,"n":31,"o":19.54,"t":"2026-10-21T19:10:00Z","v":6098,"vw":19.545217},{"c":19.565,"h":19.565,"l":19.56,"n":49,"o":19.56,"t":"2026-10-21T19:15:00Z","v":13504,"vw":19.560595},{"c":19.56,"h":19.565,"l":19.56,"n":37,"o":19.565,"t":"2026-10-21T19:20:00Z","v":10014,"vw":19.560052},{"c":19.59,"h":19.6,"l":19.57,"n":78,"o":19.57,"t":"2026-10-21T19:25:00Z","v":30226,"vw":19.590461},{"c":19.59,"h":19.6,"l":19.59,"n":50,"o":19.6,"t":"2026-10-21T19:30:00Z","v":17345,"vw":19.591785},{"c":19.585,"h":19.5899,"l":19.56,"n":362,"o":19.58,"t":"2026-10-21T19:35:00Z","v":84499,"vw":19.577001},{"c":19.57,"h":19.585,"l":19.57,"n":21,"o":19.585,"t":"2026-10-21T19:40:00Z","v":2503,"vw":19.580544},{"c":19.575,"h":19.58,"l":19.57,"n":68,"o":19.575,"t":"2026-10-21T19:45:00Z","v":13108,"vw":19.577021},{"c":19.57,"h":19.575,"l":19.57,"n":37,"o":19.575,"t":"2026-10-21T19:50:00Z","v":3080,"vw":19.574313},{"c":19.542,"h":19.575,"l":19.52,"n":390,"o":19.575,"t":"2026-10-21T19:55:00Z","v":104641,"vw":19.543369},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-10-21T20:00:00Z","v":62570,"vw":19.54},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-21T20:05:00Z","v":156,"vw":19.61},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-21T21:05:00Z","v":160,"vw":19.55},{"c":19.61,"h":19.61,"l":19.61,"n":2,"o":19.61,"t":"2026-10-21T21:10:00Z","v":250,"vw":19.61},{"c":19.61,"h":19.61,"l":19.61,"n":2,"o":19.61,"t":"2026-10-21T22:00:00Z","v":240,"vw":19.61},{"c":19.61,"h":19.61,"l":19.61,"n":2,"o":19.61,"t":"2026-10-21T22:15:00Z","v":240,"vw":19.61},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-21T22:25:00Z","v":500,"vw":19.55},{"c":19.55,"h":19.55,"l":19.53,"n":44,"o":19.53,"t":"2026-10-21T22:35:00Z","v":1269,"vw":19.54405},{"c":19.5001,"h":19.5001,"l":19.5001,"n":1,"o":19.5001,"t":"2026-10-21T22:50:00Z","v":23675,"vw":19.5001},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-21T23:00:00Z","v":50000,"vw":19.5},{"c":18.83,"h":19.4,"l":18.81,"n":120,"o":19.4,"t":"2026-10-22T08:00:00Z","v":10988,"vw":19.014976},{"c":19,"h":19.2,"l":19,"n":2,"o":19.2,"t":"2026-10-22T08:05:00Z","v":300,"vw":19.066667},{"c":18.83,"h":19.07,"l":18.83,"n":6,"o":19.07,"t":"2026-10-22T08:10:00Z","v":6134,"vw":19.03826},{"c":18.96,"h":18.96,"l":18.83,"n":14,"o":18.83,"t":"2026-10-22T08:15:00Z","v":3157,"vw":18.936721},{"c":18.94,"h":18.94,"l":18.93,"n":3,"o":18.93,"t":"2026-10-22T08:20:00Z","v":800,"vw":18.93375},{"c":18.93,"h":18.93,"l":18.93,"n":2,"o":18.93,"t":"2026-10-22T08:30:00Z","v":500,"vw":18.93},{"c":18.96,"h":18.96,"l":18.93,"n":4,"o":18.93,"t":"2026-10-22T08:35:00Z","v":1347,"vw":18.954231},{"c":18.95,"h":18.95,"l":18.95,"n":3,"o":18.95,"t":"2026-10-22T08:40:00Z","v":162,"vw":18.95},{"c":18.91,"h":18.91,"l":18.91,"n":1,"o":18.91,"t":"2026-10-22T08:50:00Z","v":250,"vw":18.91},{"c":19.12,"h":19.17,"l":19.06,"n":8,"o":19.17,"t":"2026-10-22T11:00:00Z","v":436,"vw":19.099535},{"c":19.02,"h":19.02,"l":19.02,"n":2,"o":19.02,"t":"2026-10-22T11:05:00Z","v":150,"vw":19.02},{"c":18.99,"h":18.99,"l":18.99,"n":2,"o":18.99,"t":"2026-10-22T11:35:00Z","v":801,"vw":18.99},{"c":18.9765,"h":18.9765,"l":18.91,"n":7,"o":18.91,"t":"2026-10-22T11:45:00Z","v":1356,"vw":18.942404},{"c":18.98,"h":19.0205,"l":18.97,"n":16,"o":18.97,"t":"2026-10-22T12:05:00Z","v":3639,"vw":18.980278},{"c":18.99,"h":18.99,"l":18.99,"n":4,"o":18.99,"t":"2026-10-22T12:35:00Z","v":527,"vw":18.99},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-22T13:20:00Z","v":125,"vw":19},{"c":19.08,"h":19.08,"l":19.08,"n":2,"o":19.08,"t":"2026-10-22T13:25:00Z","v":178,"vw":19.08},{"c":19.105,"h":19.12,"l":19.0084,"n":58,"o":19.1,"t":"2026-10-22T13:30:00Z","v":9857,"vw":19.080591},{"c":19.1,"h":19.12,"l":19.1,"n":108,"o":19.1,"t":"2026-10-22T13:35:00Z","v":22928,"vw":19.106854},{"c":19.115,"h":19.12,"l":19.1,"n":19,"o":19.1,"t":"2026-10-22T13:40:00Z","v":3013,"vw":19.114262},{"c":19.095,"h":19.13,"l":19.09,"n":97,"o":19.105,"t":"2026-10-22T13:45:00Z","v":29677,"vw":19.108155},{"c":19.09,"h":19.09,"l":19.075,"n":94,"o":19.09,"t":"2026-10-22T13:50:00Z","v":29437,"vw":19.087339},{"c":19.105,"h":19.105,"l":19.095,"n":24,"o":19.095,"t":"2026-10-22T13:55:00Z","v":5527,"vw":19.100611},{"c":19.115,"h":19.12,"l":19.105,"n":89,"o":19.11,"t":"2026-10-22T14:00:00Z","v":19948,"vw":19.110628},{"c":19.09,"h":19.115,"l":19.085,"n":20,"o":19.115,"t":"2026-10-22T14:05:00Z","v":6739,"vw":19.096427},{"c":19.035,"h":19.0892,"l":19.035,"n":118,"o":19.08,"t":"2026-10-22T14:10:00Z","v":27286,"vw":19.053624},{"c":19.04,"h":19.045,"l":19.02,"n":61,"o":19.035,"t":"2026-10-22T14:15:00Z","v":12877,"vw":19.031997},{"c":19.02,"h":19.0286,"l":19.01,"n":64,"o":19.0286,"t":"2026-10-22T14:20:00Z","v":20521,"vw":19.021022},{"c":19,"h":19.0101,"l":18.99,"n":118,"o":19.01,"t":"2026-10-22T14:25:00Z","v":30340,"vw":19.001835},{"c":18.992,"h":19.005,"l":18.99,"n":37,"o":19.005,"t":"2026-10-22T14:30:00Z","v":9333,"vw":18.996464},{"c":18.97,"h":18.9989,"l":18.97,"n":77,"o":18.9989,"t":"2026-10-22T14:35:00Z","v":24499,"vw":18.979671},{"c":18.985,"h":18.9896,"l":18.97,"n":99,"o":18.9715,"t":"2026-10-22T14:40:00Z","v":39974,"vw":18.979707},{"c":18.945,"h":18.98,"l":18.94,"n":135,"o":18.98,"t":"2026-10-22T14:45:00Z","v":33400,"vw":18.955084},{"c":18.92,"h":18.945,"l":18.92,"n":189,"o":18.945,"t":"2026-10-22T14:50:00Z","v":38725,"vw":18.935044},{"c":18.91,"h":18.925,"l":18.91,"n":200,"o":18.92,"t":"2026-10-22T14:55:00Z","v":51996,"vw":18.917724},{"c":18.895,"h":18.915,"l":18.89,"n":71,"o":18.915,"t":"2026-10-22T15:00:00Z","v":12644,"vw":18.903965},{"c":18.87,"h":18.895,"l":18.86,"n":183,"o":18.895,"t":"2026-10-22T15:05:00Z","v":53476,"vw":18.875737},{"c":18.84,"h":18.875,"l":18.84,"n":84,"o":18.875,"t":"2026-10-22T15:10:00Z","v":18723,"vw":18.858513},{"c":18.865,"h":18.865,"l":18.84,"n":76,"o":18.84,"t":"2026-10-22T15:15:00Z","v":21560,"vw":18.859226},{"c":18.85,"h":18.865,"l":18.85,"n":164,"o":18.865,"t":"2026-10-22T15:20:00Z","v":31258,"vw":18.859734},{"c":18.87,"h":18.885,"l":18.855,"n":163,"o":18.855,"t":"2026-10-22T15:25:00Z","v":42908,"vw":18.873402},{"c":18.88,"h":18.88,"l":18.8615,"n":17,"o":18.8615,"t":"2026-10-22T15:30:00Z","v":5423,"vw":18.873231},{"c":18.9,"h":18.9,"l":18.88,"n":8,"o":18.88,"t":"2026-10-22T15:35:00Z","v":1391,"vw":18.894615},{"c":18.92,"h":18.92,"l":18.88,"n":35,"o":18.9,"t":"2026-10-22T15:40:00Z","v":8203,"vw":18.893951},{"c":18.915,"h":18.922,"l":18.91,"n":24,"o":18.92,"t":"2026-10-22T15:45:00Z","v":5166,"vw":18.91999},{"c":18.95,"h":18.965,"l":18.92,"n":19,"o":18.92,"t":"2026-10-22T15:50:00Z","v":6071,"vw":18.941306},{"c":18.96,"h":18.96,"l":18.96,"n":12,"o":18.96,"t":"2026-10-22T15:55:00Z","v":705,"vw":18.96},{"c":18.96,"h":18.975,"l":18.9501,"n":23,"o":18.97,"t":"2026-10-22T16:00:00Z","v":2292,"vw":18.963474},{"c":18.96,"h":18.96,"l":18.95,"n":26,"o":18.95,"t":"2026-10-22T16:05:00Z","v":3149,"vw":18.951225},{"c":18.965,"h":18.965,"l":18.96,"n":7,"o":18.96,"t":"2026-10-22T16:10:00Z","v":236,"vw":18.9625},{"c":18.96,"h":18.965,"l":18.95,"n":44,"o":18.96,"t":"2026-10-22T16:15:00Z","v":7952,"vw":18.960243},{"c":18.95,"h":18.96,"l":18.95,"n":45,"o":18.96,"t":"2026-10-22T16:20:00Z","v":7481,"vw":18.952904},{"c":18.93,"h":18.96,"l":18.925,"n":25,"o":18.955,"t":"2026-10-22T16:25:00Z","v":4408,"vw":18.945035},{"c":18.8939,"h":18.92,"l":18.8939,"n":11,"o":18.92,"t":"2026-10-22T16:30:00Z","v":3983,"vw":18.912634},{"c":18.905,"h":18.905,"l":18.895,"n":30,"o":18.898,"t":"2026-10-22T16:35:00Z","v":6660,"vw":18.901917},{"c":18.87,"h":18.9,"l":18.87,"n":68,"o":18.9,"t":"2026-10-22T16:40:00Z","v":17349,"vw":18.888578},{"c":18.855,"h":18.875,"l":18.855,"n":25,"o":18.875,"t":"2026-10-22T16:45:00Z","v":6345,"vw":18.86159},{"c":18.85,"h":18.85,"l":18.845,"n":45,"o":18.85,"t":"2026-10-22T16:50:00Z","v":8982,"vw":18.847774},{"c":18.87,"h":18.87,"l":18.855,"n":26,"o":18.86,"t":"2026-10-22T16:55:00Z","v":4104,"vw":18.861484},{"c":18.85,"h":18.875,"l":18.85,"n":13,"o":18.875,"t":"2026-10-22T17:00:00Z","v":1573,"vw":18.865844},{"c":18.8515,"h":18.86,"l":18.8515,"n":14,"o":18.86,"t":"2026-10-22T17:05:00Z","v":2901,"vw":18.856363},{"c":18.868,"h":18.868,"l":18.855,"n":9,"o":18.855,"t":"2026-10-22T17:10:00Z","v":1138,"vw":18.8598},{"c":18.88,"h":18.88,"l":18.86,"n":17,"o":18.865,"t":"2026-10-22T17:15:00Z","v":2446,"vw":18.870668},{"c":18.885,"h":18.895,"l":18.88,"n":20,"o":18.88,"t":"2026-10-22T17:20:00Z","v":3202,"vw":18.885483},{"c":18.89,"h":18.895,"l":18.88,"n":15,"o":18.88,"t":"2026-10-22T17:25:00Z","v":5004,"vw":18.889153},{"c":18.89,"h":18.8915,"l":18.89,"n":8,"o":18.89,"t":"2026-10-22T17:30:00Z","v":1122,"vw":18.890134},{"c":18.89,"h":18.89,"l":18.885,"n":10,"o":18.89,"t":"2026-10-22T17:35:00Z","v":1800,"vw":18.888262},{"c":18.895,"h":18.895,"l":18.89,"n":4,"o":18.89,"t":"2026-10-22T17:40:00Z","v":896,"vw":18.891644},{"c":18.89,"h":18.89,"l":18.89,"n":1,"o":18.89,"t":"2026-10-22T17:45:00Z","v":191,"vw":18.89},{"c":18.88,"h":18.89,"l":18.88,"n":45,"o":18.89,"t":"2026-10-22T17:50:00Z","v":5985,"vw":18.881036},{"c":18.88,"h":18.9,"l":18.88,"n":17,"o":18.89,"t":"2026-10-22T17:55:00Z","v":2381,"vw":18.888357},{"c":18.86,"h":18.87,"l":18.86,"n":10,"o":18.87,"t":"2026-10-22T18:00:00Z","v":3213,"vw":18.864687},{"c":18.8615,"h":18.865,"l":18.86,"n":21,"o":18.86,"t":"2026-10-22T18:05:00Z","v":3199,"vw":18.860404},{"c":18.86,"h":18.8601,"l":18.855,"n":17,"o":18.86,"t":"2026-10-22T18:10:00Z","v":2335,"vw":18.859767},{"c":18.86,"h":18.86,"l":18.86,"n":14,"o":18.86,"t":"2026-10-22T18:15:00Z","v":1436,"vw":18.86},{"c":18.875,"h":18.8815,"l":18.875,"n":18,"o":18.88,"t":"2026-10-22T18:20:00Z","v":2597,"vw":18.879676},{"c":18.875,"h":18.875,"l":18.87,"n":33,"o":18.87,"t":"2026-10-22T18:25:00Z","v":7783,"vw":18.870153},{"c":18.87,"h":18.87,"l":18.86,"n":20,"o":18.87,"t":"2026-10-22T18:30:00Z","v":3824,"vw":18.866894},{"c":18.86,"h":18.86,"l":18.855,"n":27,"o":18.86,"t":"2026-10-22T18:40:00Z","v":3851,"vw":18.858616},{"c":18.86,"h":18.86,"l":18.86,"n":5,"o":18.86,"t":"2026-10-22T18:45:00Z","v":632,"vw":18.86},{"c":18.85,"h":18.855,"l":18.85,"n":4,"o":18.855,"t":"2026-10-22T18:50:00Z","v":394,"vw":18.852705},{"c":18.85,"h":18.853,"l":18.85,"n":9,"o":18.85,"t":"2026-10-22T18:55:00Z","v":1511,"vw":18.851022},{"c":18.83,"h":18.84,"l":18.82,"n":22,"o":18.84,"t":"2026-10-22T19:00:00Z","v":3321,"vw":18.831264},{"c":18.84,"h":18.845,"l":18.835,"n":9,"o":18.835,"t":"2026-10-22T19:05:00Z","v":1937,"vw":18.841084},{"c":18.86,"h":18.86,"l":18.84,"n":19,"o":18.84,"t":"2026-10-22T19:10:00Z","v":3009,"vw":18.849822},{"c":18.855,"h":18.855,"l":18.855,"n":4,"o":18.855,"t":"2026-10-22T19:15:00Z","v":469,"vw":18.855},{"c":18.87,"h":18.875,"l":18.86,"n":21,"o":18.86,"t":"2026-10-22T19:20:00Z","v":3173,"vw":18.865714},{"c":18.8899,"h":18.8899,"l":18.87,"n":18,"o":18.875,"t":"2026-10-22T19:25:00Z","v":8325,"vw":18.877068},{"c":18.865,"h":18.88,"l":18.86,"n":31,"o":18.88,"t":"2026-10-22T19:30:00Z","v":10638,"vw":18.865332},{"c":18.84,"h":18.86,"l":18.84,"n":28,"o":18.86,"t":"2026-10-22T19:35:00Z","v":5731,"vw":18.851455},{"c":18.82,"h":18.84,"l":18.82,"n":25,"o":18.84,"t":"2026-10-22T19:40:00Z","v":4165,"vw":18.832444},{"c":18.83,"h":18.83,"l":18.81,"n":47,"o":18.82,"t":"2026-10-22T19:45:00Z","v":10234,"vw":18.821056},{"c":18.87,"h":18.87,"l":18.835,"n":117,"o":18.87,"t":"2026-10-22T19:50:00Z","v":45234,"vw":18.854772},{"c":18.865,"h":18.885,"l":18.855,"n":128,"o":18.87,"t":"2026-10-22T19:55:00Z","v":35506,"vw":18.869227},{"c":18.85,"h":18.85,"l":18.85,"n":5,"o":18.85,"t":"2026-10-22T20:00:00Z","v":1655,"vw":18.85},{"c":18.91,"h":18.93,"l":18.91,"n":7,"o":18.93,"t":"2026-10-22T21:10:00Z","v":1200,"vw":18.920208},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-22T21:30:00Z","v":200,"vw":18.87},{"c":18.9,"h":18.95,"l":18.86,"n":26,"o":18.86,"t":"2026-10-22T22:00:00Z","v":1653,"vw":18.91656},{"c":19.26,"h":19.26,"l":19.26,"n":2,"o":19.26,"t":"2026-10-22T22:20:00Z","v":199,"vw":19.26}],"history":[{"c":13.5,"h":13.64,"l":13.33,"n":286,"o":13.53,"t":"2024-10-21T04:00:00Z","v":71134,"vw":13.517968},{"c":13.3518,"h":13.56,"l":13.33,"n":629,"o":13.48,"t":"2024-10-22T04:00:00Z","v":117101,"vw":13.44017},{"c":13.1459,"h":13.44,"l":13.1459,"n":215,"o":13.35,"t":"2024-10-23T04:00:00Z","v":87216,"vw":13.218296},{"c":13.29,"h":13.42,"l":13.09,"n":868,"o":13.25,"t":"2024-10-24T04:00:00Z","v":126257,"vw":13.231134},{"c":13.5,"h":13.63,"l":13.39,"n":494,"o":13.51,"t":"2024-10-25T04:00:00Z","v":107777,"vw":13.461282},{"c":13.4365,"h":13.48,"l":13.32,"n":210,"o":13.47,"t":"2024-10-28T04:00:00Z","v":38934,"vw":13.450772},{"c":13.3414,"h":13.385,"l":13.31,"n":181,"o":13.36,"t":"2024-10-29T04:00:00Z","v":49050,"vw":13.342113},{"c":13.1,"h":13.2,"l":13.02,"n":124,"o":13.15,"t":"2024-10-30T04:00:00Z","v":16826,"vw":13.115227},{"c":13.3002,"h":13.3305,"l":13.1271,"n":120,"o":13.29,"t":"2024-10-31T04:00:00Z","v":17660,"vw":13.244205},{"c":12.95,"h":13.0499,"l":12.8,"n":219,"o":13.02,"t":"2024-11-01T04:00:00Z","v":39360,"vw":12.933032},{"c":13.1179,"h":13.2245,"l":13.11,"n":76,"o":13.14,"t":"2024-11-04T05:00:00Z","v":13827,"vw":13.154601},{"c":13.67,"h":13.77,"l":13.55,"n":407,"o":13.55,"t":"2024-11-05T05:00:00Z","v":115367,"vw":13.678116},{"c":13.37,"h":13.4799,"l":13.2,"n":601,"o":13.3,"t":"2024-11-06T05:00:00Z","v":86701,"vw":13.37942},{"c":14.3032,"h":14.44,"l":13.9912,"n":567,"o":14.04,"t":"2024-11-07T05:00:00Z","v":79078,"vw":14.195151},{"c":13.23,"h":13.51,"l":13.15,"n":823,"o":13.43,"t":"2024-11-08T05:00:00Z","v":119096,"vw":13.281738},{"c":14.195,"h":14.378,"l":14.1601,"n":278,"o":14.36,"t":"2024-11-11T05:00:00Z","v":40680,"vw":14.228445},{"c":13.75,"h":14.01,"l":13.73,"n":682,"o":13.94,"t":"2024-11-12T05:00:00Z","v":107931,"vw":13.801115},{"c":14.13,"h":14.29,"l":14.08,"n":170,"o":14.23,"t":"2024-11-13T05:00:00Z","v":44790,"vw":14.128438},{"c":13.57,"h":13.76,"l":13.52,"n":544,"o":13.69,"t":"2024-11-14T05:00:00Z","v":39891,"vw":13.574197},{"c":13.17,"h":13.22,"l":13.03,"n":154,"o":13.19,"t":"2024-11-15T05:00:00Z","v":27730,"vw":13.156263},{"c":12.99,"h":13.0449,"l":12.96,"n":141,"o":12.98,"t":"2024-11-18T05:00:00Z","v":23081,"vw":13.001659},{"c":13.34,"h":13.367,"l":13.26,"n":205,"o":13.26,"t":"2024-11-19T05:00:00Z","v":46765,"vw":13.272611},{"c":13.395,"h":13.45,"l":13.15,"n":200,"o":13.4,"t":"2024-11-20T05:00:00Z","v":33652,"vw":13.348164},{"c":13.56,"h":13.6299,"l":13.5,"n":269,"o":13.56,"t":"2024-11-21T05:00:00Z","v":26367,"vw":13.551068},{"c":12.98,"h":13.01,"l":12.95,"n":178,"o":13.01,"t":"2024-11-22T05:00:00Z","v":32480,"vw":12.96908},{"c":12.86,"h":12.9,"l":12.8,"n":218,"o":12.85,"t":"2024-11-25T05:00:00Z","v":23030,"vw":12.847356},{"c":12.785,"h":12.86,"l":12.7543,"n":62,"o":12.86,"t":"2024-11-26T05:00:00Z","v":5031,"vw":12.776117},{"c":13.45,"h":13.47,"l":13.3418,"n":223,"o":13.42,"t":"2024-11-27T05:00:00Z","v":28642,"vw":13.428281},{"c":13.69,"h":13.81,"l":13.61,"n":507,"o":13.64,"t":"2024-11-29T05:00:00Z","v":86144,"vw":13.719727},{"c":13.67,"h":13.7499,"l":13.64,"n":128,"o":13.71,"t":"2024-12-02T05:00:00Z","v":24539,"vw":13.677793},{"c":13.5332,"h":13.58,"l":13.48,"n":51,"o":13.5535,"t":"2024-12-03T05:00:00Z","v":7664,"vw":13.524899},{"c":13.3865,"h":13.51,"l":13.3305,"n":90,"o":13.51,"t":"2024-12-04T05:00:00Z","v":18141,"vw":13.433984},{"c":13.53,"h":13.5989,"l":13.48,"n":107,"o":13.49,"t":"2024-12-05T05:00:00Z","v":37838,"vw":13.508705},{"c":13.65,"h":13.7,"l":13.59,"n":175,"o":13.69,"t":"2024-12-06T05:00:00Z","v":22154,"vw":13.65122},{"c":14.91,"h":15.13,"l":14.56,"n":4246,"o":14.56,"t":"2024-12-09T05:00:00Z","v":437422,"vw":14.942002},{"c":13.73,"h":13.87,"l":13.68,"n":191,"o":13.87,"t":"2024-12-10T05:00:00Z","v":39473,"vw":13.749082},{"c":13.659,"h":13.73,"l":13.6,"n":276,"o":13.73,"t":"2024-12-11T05:00:00Z","v":243025,"vw":13.652051},{"c":13.51,"h":13.52,"l":13.41,"n":167,"o":13.47,"t":"2024-12-12T05:00:00Z","v":28113,"vw":13.461735},{"c":13.33,"h":13.45,"l":13.29,"n":2342,"o":13.45,"t":"2024-12-13T05:00:00Z","v":234708,"vw":13.333281},{"c":13.15,"h":13.22,"l":13.11,"n":146,"o":13.18,"t":"2024-12-16T05:00:00Z","v":11323,"vw":13.184363},{"c":13.15,"h":13.1809,"l":13.07,"n":69,"o":13.12,"t":"2024-12-17T05:00:00Z","v":4029,"vw":13.149563},{"c":13.07,"h":13.23,"l":13.07,"n":94,"o":13.16,"t":"2024-12-18T05:00:00Z","v":19662,"vw":13.143395},{"c":13.26,"h":13.34,"l":13.24,"n":141,"o":13.24,"t":"2024-12-19T05:00:00Z","v":21913,"vw":13.284612},{"c":13.51,"h":13.51,"l":13.4216,"n":65,"o":13.4216,"t":"2024-12-20T05:00:00Z","v":8834,"vw":13.480887},{"c":13.27,"h":13.3023,"l":13.22,"n":98,"o":13.25,"t":"2024-12-23T05:00:00Z","v":6600,"vw":13.251105},{"c":13.43,"h":13.4999,"l":13.35,"n":53,"o":13.43,"t":"2024-12-24T05:00:00Z","v":11697,"vw":13.447749},{"c":13.65,"h":13.745,"l":13.63,"n":94,"o":13.63,"t":"2024-12-26T05:00:00Z","v":11659,"vw":13.666185},{"c":13.57,"h":13.57,"l":13.4218,"n":104,"o":13.48,"t":"2024-12-27T05:00:00Z","v":10264,"vw":13.491956},{"c":13.47,"h":13.5,"l":13.44,"n":193,"o":13.48,"t":"2024-12-30T05:00:00Z","v":19032,"vw":13.475898},{"c":13.03,"h":13.09,"l":13.02,"n":207,"o":13.08,"t":"2024-12-31T05:00:00Z","v":49910,"vw":13.049962},{"c":12.61,"h":12.71,"l":12.61,"n":158,"o":12.66,"t":"2025-01-02T05:00:00Z","v":25680,"vw":12.654025},{"c":12.45,"h":12.496,"l":12.43,"n":116,"o":12.46,"t":"2025-01-03T05:00:00Z","v":18107,"vw":12.453444},{"c":12.47,"h":12.57,"l":12.44,"n":73,"o":12.57,"t":"2025-01-06T05:00:00Z","v":13320,"vw":12.505108},{"c":12.76,"h":12.88,"l":12.76,"n":133,"o":12.83,"t":"2025-01-07T05:00:00Z","v":11205,"vw":12.798717},{"c":12.765,"h":12.799,"l":12.74,"n":44,"o":12.74,"t":"2025-01-08T05:00:00Z","v":3713,"vw":12.778431},{"c":12.41,"h":12.49,"l":12.3712,"n":143,"o":12.49,"t":"2025-01-10T05:00:00Z","v":15160,"vw":12.416498},{"c":12.4474,"h":12.52,"l":12.4143,"n":83,"o":12.5,"t":"2025-01-13T05:00:00Z","v":7292,"vw":12.47896},{"c":12.785,"h":12.91,"l":12.785,"n":166,"o":12.91,"t":"2025-01-14T05:00:00Z","v":15922,"vw":12.845727},{"c":12.8301,"h":12.897,"l":12.7872,"n":52,"o":12.87,"t":"2025-01-15T05:00:00Z","v":4228,"vw":12.828293},{"c":12.52,"h":12.54,"l":12.51,"n":36,"o":12.53,"t":"2025-01-16T05:00:00Z","v":3713,"vw":12.525091},{"c":12.67,"h":12.76,"l":12.59,"n":195,"o":12.63,"t":"2025-01-17T05:00:00Z","v":20404,"vw":12.704357},{"c":12.8,"h":12.899,"l":12.75,"n":139,"o":12.83,"t":"2025-01-21T05:00:00Z","v":16067,"vw":12.836801},{"c":12.97,"h":12.97,"l":12.9,"n":84,"o":12.93,"t":"2025-01-22T05:00:00Z","v":17388,"vw":12.925362},{"c":12.8062,"h":12.86,"l":12.78,"n":70,"o":12.8,"t":"2025-01-23T05:00:00Z","v":6934,"vw":12.81929},{"c":13.02,"h":13.02,"l":12.92,"n":82,"o":12.94,"t":"2025-01-24T05:00:00Z","v":12408,"vw":12.970551},{"c":12.86,"h":12.99,"l":12.74,"n":563,"o":12.85,"t":"2025-01-27T05:00:00Z","v":61777,"vw":12.853766},{"c":12.7934,"h":12.81,"l":12.71,"n":94,"o":12.81,"t":"2025-01-28T05:00:00Z","v":5836,"vw":12.740414},{"c":12.86,"h":12.96,"l":12.8433,"n":328,"o":12.86,"t":"2025-01-29T05:00:00Z","v":54428,"vw":12.901364},{"c":12.8569,"h":12.9199,"l":12.8,"n":348,"o":12.81,"t":"2025-01-30T05:00:00Z","v":86453,"vw":12.861498},{"c":12.76,"h":12.96,"l":12.725,"n":80,"o":12.96,"t":"2025-01-31T05:00:00Z","v":12922,"vw":12.814603},{"c":12.69,"h":12.71,"l":12.46,"n":174,"o":12.52,"t":"2025-02-03T05:00:00Z","v":26937,"vw":12.621769},{"c":12.91,"h":12.93,"l":12.83,"n":91,"o":12.83,"t":"2025-02-04T05:00:00Z","v":19437,"vw":12.898929},{"c":12.98,"h":13.0475,"l":12.94,"n":100,"o":12.99,"t":"2025-02-05T05:00:00Z","v":29975,"vw":12.973283},{"c":13.2969,"h":13.3999,"l":13.25,"n":88,"o":13.3999,"t":"2025-02-06T05:00:00Z","v":15927,"vw":13.294057},{"c":13.5189,"h":13.5897,"l":13.4275,"n":289,"o":13.5046,"t":"2025-02-07T05:00:00Z","v":57694,"vw":13.524903},{"c":13.785,"h":13.83,"l":13.68,"n":181,"o":13.83,"t":"2025-02-10T05:00:00Z","v":27075,"vw":13.77145},{"c":13.62,"h":13.71,"l":13.6,"n":87,"o":13.64,"t":"2025-02-11T05:00:00Z","v":22457,"vw":13.623244},{"c":13.9,"h":13.92,"l":13.78,"n":217,"o":13.92,"t":"2025-02-12T05:00:00Z","v":34274,"vw":13.846283},{"c":13.6,"h":13.6,"l":13.42,"n":105,"o":13.42,"t":"2025-02-13T05:00:00Z","v":16930,"vw":13.461585},{"c":13.79,"h":13.8299,"l":13.71,"n":266,"o":13.76,"t":"2025-02-14T05:00:00Z","v":30557,"vw":13.739322},{"c":13.49,"h":13.51,"l":13.36,"n":112,"o":13.51,"t":"2025-02-18T05:00:00Z","v":22371,"vw":13.435382},{"c":13.73,"h":13.73,"l":13.6406,"n":288,"o":13.72,"t":"2025-02-19T05:00:00Z","v":28166,"vw":13.675691},{"c":13.97,"h":13.97,"l":13.86,"n":275,"o":13.88,"t":"2025-02-20T05:00:00Z","v":8769,"vw":13.91907},{"c":14.92,"h":14.92,"l":14.7201,"n":1000,"o":14.77,"t":"2025-02-21T05:00:00Z","v":160313,"vw":14.820732},{"c":14.75,"h":14.84,"l":14.65,"n":275,"o":14.78,"t":"2025-02-24T05:00:00Z","v":81022,"vw":14.750664},{"c":14.95,"h":14.96,"l":14.81,"n":622,"o":14.93,"t":"2025-02-25T05:00:00Z","v":64020,"vw":14.895727},{"c":15.03,"h":15.1899,"l":15.03,"n":1245,"o":15.14,"t":"2025-02-26T05:00:00Z","v":84982,"vw":15.101767},{"c":14.93,"h":15.09,"l":14.86,"n":352,"o":15.04,"t":"2025-02-27T05:00:00Z","v":17137,"vw":14.990941},{"c":14.42,"h":14.53,"l":14.32,"n":316,"o":14.41,"t":"2025-02-28T05:00:00Z","v":47972,"vw":14.428356},{"c":14.1,"h":14.32,"l":14.1,"n":526,"o":14.32,"t":"2025-03-03T05:00:00Z","v":82742,"vw":14.188769},{"c":14.56,"h":14.5999,"l":14.35,"n":372,"o":14.46,"t":"2025-03-04T05:00:00Z","v":74212,"vw":14.472355},{"c":14.7,"h":14.73,"l":14.49,"n":496,"o":14.71,"t":"2025-03-05T05:00:00Z","v":65938,"vw":14.57976},{"c":15.12,"h":15.45,"l":15.04,"n":439,"o":15.25,"t":"2025-03-06T05:00:00Z","v":72258,"vw":15.128593},{"c":14.91,"h":15.06,"l":14.81,"n":265,"o":15.06,"t":"2025-03-07T05:00:00Z","v":15199,"vw":14.899951},{"c":14.72,"h":14.97,"l":14.72,"n":151,"o":14.96,"t":"2025-03-10T04:00:00Z","v":13704,"vw":14.826326},{"c":14.99,"h":15.01,"l":14.8801,"n":119,"o":15.01,"t":"2025-03-11T04:00:00Z","v":6252,"vw":14.939183},{"c":14.8,"h":15.12,"l":14.7,"n":326,"o":15.12,"t":"2025-03-12T04:00:00Z","v":21498,"vw":14.845327},{"c":14.54,"h":14.79,"l":14.34,"n":195,"o":14.5,"t":"2025-03-13T04:00:00Z","v":13752,"vw":14.490256},{"c":15.1,"h":15.1,"l":14.665,"n":472,"o":14.86,"t":"2025-03-14T04:00:00Z","v":79322,"vw":14.918489},{"c":14.89,"h":15,"l":14.75,"n":419,"o":14.99,"t":"2025-03-17T04:00:00Z","v":138509,"vw":14.8814},{"c":14.87,"h":15.01,"l":14.77,"n":663,"o":15.01,"t":"2025-03-18T04:00:00Z","v":44619,"vw":14.831965},{"c":14.71,"h":14.76,"l":14.57,"n":1055,"o":14.76,"t":"2025-03-19T04:00:00Z","v":105506,"vw":14.672874},{"c":14.25,"h":14.397,"l":14.24,"n":384,"o":14.39,"t":"2025-03-20T04:00:00Z","v":33846,"vw":14.306891},{"c":14.05,"h":14.074,"l":13.9701,"n":225,"o":14.07,"t":"2025-03-21T04:00:00Z","v":25840,"vw":14.019986},{"c":14.15,"h":14.27,"l":14.1,"n":262,"o":14.27,"t":"2025-03-24T04:00:00Z","v":24915,"vw":14.132916},{"c":13.98,"h":14.08,"l":13.91,"n":907,"o":14.02,"t":"2025-03-25T04:00:00Z","v":92579,"vw":13.999743},{"c":13.917,"h":13.95,"l":13.9,"n":51,"o":13.95,"t":"2025-03-26T04:00:00Z","v":3621,"vw":13.920719},{"c":14.15,"h":14.15,"l":14.05,"n":165,"o":14.05,"t":"2025-03-27T04:00:00Z","v":18858,"vw":14.109455},{"c":13.93,"h":13.94,"l":13.8408,"n":490,"o":13.94,"t":"2025-03-28T04:00:00Z","v":47158,"vw":13.883616},{"c":13.91,"h":13.92,"l":13.7713,"n":268,"o":13.84,"t":"2025-03-31T04:00:00Z","v":26734,"vw":13.840645},{"c":13.88,"h":13.89,"l":13.83,"n":61,"o":13.84,"t":"2025-04-01T04:00:00Z","v":6653,"vw":13.858769},{"c":13.79,"h":13.84,"l":13.79,"n":77,"o":13.84,"t":"2025-04-02T04:00:00Z","v":4203,"vw":13.795858},{"c":13.6,"h":13.68,"l":13.585,"n":319,"o":13.67,"t":"2025-04-03T04:00:00Z","v":83789,"vw":13.621641},{"c":13.07,"h":13.23,"l":12.95,"n":1097,"o":13.02,"t":"2025-04-04T04:00:00Z","v":131440,"vw":13.108047},{"c":12.04,"h":12.73,"l":11.86,"n":981,"o":12.73,"t":"2025-04-07T04:00:00Z","v":117435,"vw":12.217179},{"c":11.97,"h":12.46,"l":11.9,"n":1254,"o":12.46,"t":"2025-04-08T04:00:00Z","v":136887,"vw":12.174756},{"c":13.05,"h":13.2001,"l":12.79,"n":156,"o":12.81,"t":"2025-04-09T04:00:00Z","v":27987,"vw":12.988733},{"c":13.17,"h":13.18,"l":12.95,"n":1030,"o":13.145,"t":"2025-04-10T04:00:00Z","v":106793,"vw":13.082293},{"c":13.56,"h":13.6,"l":13.4799,"n":108,"o":13.4831,"t":"2025-04-11T04:00:00Z","v":9954,"vw":13.521342},{"c":13.52,"h":13.555,"l":13.45,"n":131,"o":13.47,"t":"2025-04-14T04:00:00Z","v":22609,"vw":13.486044},{"c":13.35,"h":13.43,"l":13.3401,"n":61,"o":13.38,"t":"2025-04-15T04:00:00Z","v":4790,"vw":13.376761},{"c":13.48,"h":13.555,"l":13.31,"n":609,"o":13.52,"t":"2025-04-16T04:00:00Z","v":32808,"vw":13.429658},{"c":13.5469,"h":13.59,"l":13.53,"n":56,"o":13.55,"t":"2025-04-17T04:00:00Z","v":2677,"vw":13.552992},{"c":13.66,"h":13.88,"l":13.61,"n":200,"o":13.88,"t":"2025-04-21T04:00:00Z","v":11749,"vw":13.677674},{"c":13.65,"h":13.72,"l":13.63,"n":48,"o":13.69,"t":"2025-04-22T04:00:00Z","v":2478,"vw":13.673545},{"c":13.7,"h":13.7,"l":13.6,"n":69,"o":13.65,"t":"2025-04-23T04:00:00Z","v":4421,"vw":13.654754},{"c":13.65,"h":13.7,"l":13.575,"n":206,"o":13.7,"t":"2025-04-24T04:00:00Z","v":18212,"vw":13.625703},{"c":13.55,"h":13.55,"l":13.5,"n":112,"o":13.52,"t":"2025-04-25T04:00:00Z","v":10787,"vw":13.523209},{"c":13.4869,"h":13.506,"l":13.4869,"n":33,"o":13.5,"t":"2025-04-28T04:00:00Z","v":2281,"vw":13.500947},{"c":13.59,"h":13.59,"l":13.57,"n":32,"o":13.57,"t":"2025-04-29T04:00:00Z","v":5695,"vw":13.585416},{"c":13.64,"h":13.665,"l":13.61,"n":39,"o":13.61,"t":"2025-04-30T04:00:00Z","v":2822,"vw":13.631138},{"c":13.6,"h":13.61,"l":13.59,"n":18,"o":13.61,"t":"2025-05-01T04:00:00Z","v":3416,"vw":13.593434},{"c":13.97,"h":13.97,"l":13.89,"n":76,"o":13.9,"t":"2025-05-02T04:00:00Z","v":6888,"vw":13.941882},{"c":13.974,"h":14.0493,"l":13.974,"n":40,"o":14,"t":"2025-05-05T04:00:00Z","v":2410,"vw":14.018653},{"c":14.08,"h":14.37,"l":14.055,"n":821,"o":14.1,"t":"2025-05-06T04:00:00Z","v":73912,"vw":14.146378},{"c":13.93,"h":14.05,"l":13.92,"n":66,"o":14.05,"t":"2025-05-07T04:00:00Z","v":4743,"vw":13.959139},{"c":13.95,"h":13.95,"l":13.87,"n":40,"o":13.8905,"t":"2025-05-08T04:00:00Z","v":2900,"vw":13.898721},{"c":13.72,"h":13.84,"l":13.62,"n":46,"o":13.64,"t":"2025-05-09T04:00:00Z","v":1827,"vw":13.707891},{"c":13.95,"h":14.04,"l":13.87,"n":59,"o":14.04,"t":"2025-05-12T04:00:00Z","v":7355,"vw":13.917267},{"c":13.91,"h":13.91,"l":13.67,"n":122,"o":13.68,"t":"2025-05-13T04:00:00Z","v":12752,"vw":13.855053},{"c":13.8514,"h":13.86,"l":13.84,"n":39,"o":13.84,"t":"2025-05-14T04:00:00Z","v":1681,"vw":13.848126},{"c":13.665,"h":13.67,"l":13.62,"n":33,"o":13.67,"t":"2025-05-15T04:00:00Z","v":1880,"vw":13.640904},{"c":13.5809,"h":13.6,"l":13.5501,"n":74,"o":13.57,"t":"2025-05-16T04:00:00Z","v":3179,"vw":13.574919},{"c":13.66,"h":13.66,"l":13.5605,"n":35,"o":13.57,"t":"2025-05-19T04:00:00Z","v":3675,"vw":13.595202},{"c":13.66,"h":13.66,"l":13.61,"n":60,"o":13.635,"t":"2025-05-20T04:00:00Z","v":2303,"vw":13.629362},{"c":13.6534,"h":13.71,"l":13.6505,"n":51,"o":13.66,"t":"2025-05-21T04:00:00Z","v":3149,"vw":13.675332},{"c":13.5363,"h":13.55,"l":13.5363,"n":42,"o":13.55,"t":"2025-05-22T04:00:00Z","v":1260,"vw":13.55},{"c":13.4715,"h":13.52,"l":13.375,"n":63,"o":13.47,"t":"2025-05-23T04:00:00Z","v":5843,"vw":13.462738},{"c":13.31,"h":13.39,"l":13.19,"n":84,"o":13.19,"t":"2025-05-27T04:00:00Z","v":9947,"vw":13.304797},{"c":13.25,"h":13.277,"l":13.22,"n":56,"o":13.277,"t":"2025-05-28T04:00:00Z","v":4484,"vw":13.24568},{"c":13.44,"h":13.51,"l":13.391,"n":55,"o":13.44,"t":"2025-05-29T04:00:00Z","v":4731,"vw":13.460303},{"c":13.3005,"h":13.35,"l":13.28,"n":41,"o":13.33,"t":"2025-05-30T04:00:00Z","v":3518,"vw":13.337623},{"c":13.355,"h":13.355,"l":13.2809,"n":37,"o":13.29,"t":"2025-06-02T04:00:00Z","v":1232,"vw":13.288084},{"c":13.4633,"h":13.49,"l":13.4401,"n":39,"o":13.49,"t":"2025-06-03T04:00:00Z","v":2145,"vw":13.464868},{"c":13.5802,"h":13.5802,"l":13.46,"n":38,"o":13.46,"t":"2025-06-04T04:00:00Z","v":3873,"vw":13.506501},{"c":13.735,"h":13.78,"l":13.735,"n":36,"o":13.76,"t":"2025-06-05T04:00:00Z","v":3006,"vw":13.754534},{"c":13.5982,"h":13.5982,"l":13.58,"n":36,"o":13.58,"t":"2025-06-06T04:00:00Z","v":1091,"vw":13.586},{"c":13.87,"h":13.87,"l":13.76,"n":46,"o":13.79,"t":"2025-06-09T04:00:00Z","v":4306,"vw":13.792691},{"c":13.5417,"h":13.68,"l":12.97,"n":98,"o":13.49,"t":"2025-06-10T04:00:00Z","v":12445,"vw":13.453276},{"c":13.4176,"h":13.52,"l":13.4176,"n":43,"o":13.52,"t":"2025-06-11T04:00:00Z","v":775,"vw":13.52},{"c":13.515,"h":13.515,"l":13.455,"n":34,"o":13.455,"t":"2025-06-12T04:00:00Z","v":1590,"vw":13.478703},{"c":13.34,"h":13.38,"l":13.2985,"n":84,"o":13.375,"t":"2025-06-13T04:00:00Z","v":10781,"vw":13.326006},{"c":13.34,"h":13.34,"l":13.2901,"n":73,"o":13.32,"t":"2025-06-16T04:00:00Z","v":8901,"vw":13.328147},{"c":13.17,"h":13.2001,"l":13.14,"n":41,"o":13.17,"t":"2025-06-17T04:00:00Z","v":5392,"vw":13.166358},{"c":13.23,"h":13.275,"l":13.19,"n":56,"o":13.19,"t":"2025-06-18T04:00:00Z","v":5416,"vw":13.232958},{"c":13.18,"h":13.21,"l":13.13,"n":84,"o":13.13,"t":"2025-06-20T04:00:00Z","v":6122,"vw":13.175944},{"c":13.2,"h":13.2199,"l":13.1,"n":57,"o":13.1,"t":"2025-06-23T04:00:00Z","v":4127,"vw":13.178664},{"c":13.4644,"h":13.4644,"l":13.4145,"n":113,"o":13.4145,"t":"2025-06-24T04:00:00Z","v":1091,"vw":13.433125},{"c":13.76,"h":13.76,"l":13.63,"n":89,"o":13.64,"t":"2025-06-25T04:00:00Z","v":32292,"vw":13.698163},{"c":13.535,"h":13.58,"l":13.535,"n":54,"o":13.56,"t":"2025-06-26T04:00:00Z","v":3134,"vw":13.553833},{"c":13.505,"h":13.5662,"l":13.36,"n":122,"o":13.53,"t":"2025-06-27T04:00:00Z","v":16071,"vw":13.478091},{"c":13.8183,"h":13.8599,"l":13.5,"n":451,"o":13.5,"t":"2025-06-30T04:00:00Z","v":40587,"vw":13.779103},{"c":13.675,"h":13.7,"l":13.6,"n":41,"o":13.6,"t":"2025-07-01T04:00:00Z","v":2036,"vw":13.681715},{"c":13.55,"h":13.55,"l":13.46,"n":60,"o":13.48,"t":"2025-07-02T04:00:00Z","v":3097,"vw":13.50216},{"c":13.5488,"h":13.56,"l":13.525,"n":22,"o":13.56,"t":"2025-07-03T04:00:00Z","v":667,"vw":13.540625},{"c":13.37,"h":13.43,"l":13.28,"n":102,"o":13.42,"t":"2025-07-07T04:00:00Z","v":13426,"vw":13.388037},{"c":13.5685,"h":13.5932,"l":13.5306,"n":58,"o":13.5604,"t":"2025-07-08T04:00:00Z","v":5706,"vw":13.571387},{"c":13.4693,"h":13.5,"l":13.39,"n":27,"o":13.39,"t":"2025-07-09T04:00:00Z","v":766,"vw":13.434077},{"c":13.4631,"h":13.4631,"l":13.26,"n":160,"o":13.26,"t":"2025-07-10T04:00:00Z","v":17359,"vw":13.409204},{"c":13.6555,"h":13.6772,"l":13.55,"n":117,"o":13.55,"t":"2025-07-11T04:00:00Z","v":21766,"vw":13.619945},{"c":13.6346,"h":13.65,"l":13.59,"n":66,"o":13.63,"t":"2025-07-14T04:00:00Z","v":7810,"vw":13.608262},{"c":13.7,"h":13.75,"l":13.6305,"n":126,"o":13.7,"t":"2025-07-15T04:00:00Z","v":18410,"vw":13.682516},{"c":13.64,"h":13.7,"l":13.61,"n":44,"o":13.61,"t":"2025-07-16T04:00:00Z","v":5356,"vw":13.670477},{"c":13.76,"h":13.82,"l":13.49,"n":85,"o":13.49,"t":"2025-07-17T04:00:00Z","v":15765,"vw":13.76686},{"c":13.79,"h":13.905,"l":13.76,"n":130,"o":13.85,"t":"2025-07-18T04:00:00Z","v":24073,"vw":13.818564},{"c":13.78,"h":13.83,"l":13.78,"n":120,"o":13.79,"t":"2025-07-21T04:00:00Z","v":7781,"vw":13.803902},{"c":13.995,"h":14.01,"l":13.91,"n":201,"o":13.91,"t":"2025-07-22T04:00:00Z","v":12343,"vw":13.989173},{"c":14.08,"h":14.12,"l":14.01,"n":110,"o":14.06,"t":"2025-07-23T04:00:00Z","v":9989,"vw":14.086859},{"c":14.2136,"h":14.25,"l":14.1658,"n":88,"o":14.1658,"t":"2025-07-24T04:00:00Z","v":10582,"vw":14.203832},{"c":14.54,"h":14.55,"l":14.33,"n":292,"o":14.33,"t":"2025-07-25T04:00:00Z","v":39882,"vw":14.522255},{"c":14.45,"h":14.54,"l":14.4112,"n":179,"o":14.5,"t":"2025-07-28T04:00:00Z","v":17840,"vw":14.468901},{"c":14.67,"h":14.7,"l":14.52,"n":308,"o":14.64,"t":"2025-07-29T04:00:00Z","v":40261,"vw":14.651485},{"c":14.36,"h":14.52,"l":14.36,"n":111,"o":14.42,"t":"2025-07-30T04:00:00Z","v":12698,"vw":14.446433},{"c":14.31,"h":14.34,"l":14.2116,"n":179,"o":14.26,"t":"2025-07-31T04:00:00Z","v":23768,"vw":14.300663},{"c":14.14,"h":14.18,"l":14.13,"n":60,"o":14.13,"t":"2025-08-01T04:00:00Z","v":12649,"vw":14.157253},{"c":14.31,"h":14.37,"l":14.3001,"n":70,"o":14.37,"t":"2025-08-04T04:00:00Z","v":8599,"vw":14.31728},{"c":14.415,"h":14.4395,"l":14.35,"n":53,"o":14.39,"t":"2025-08-05T04:00:00Z","v":10917,"vw":14.399715},{"c":14.59,"h":14.6,"l":14.45,"n":69,"o":14.45,"t":"2025-08-06T04:00:00Z","v":5026,"vw":14.5595},{"c":14.5651,"h":14.6,"l":14.5651,"n":34,"o":14.6,"t":"2025-08-07T04:00:00Z","v":1414,"vw":14.586416},{"c":14.41,"h":14.435,"l":14.39,"n":92,"o":14.39,"t":"2025-08-08T04:00:00Z","v":24454,"vw":14.415037},{"c":14.462,"h":14.4999,"l":14.46,"n":35,"o":14.48,"t":"2025-08-11T04:00:00Z","v":2269,"vw":14.484047},{"c":14.8742,"h":14.88,"l":14.7706,"n":196,"o":14.79,"t":"2025-08-12T04:00:00Z","v":20845,"vw":14.811209},{"c":14.99,"h":15.01,"l":14.965,"n":82,"o":14.965,"t":"2025-08-13T04:00:00Z","v":9953,"vw":14.995876},{"c":14.81,"h":14.9249,"l":14.81,"n":77,"o":14.9,"t":"2025-08-14T04:00:00Z","v":4560,"vw":14.851049},{"c":15.02,"h":15.1,"l":15.02,"n":77,"o":15.06,"t":"2025-08-15T04:00:00Z","v":4155,"vw":15.053153},{"c":15.55,"h":15.555,"l":15.26,"n":185,"o":15.26,"t":"2025-08-18T04:00:00Z","v":24360,"vw":15.466607},{"c":15.28,"h":15.35,"l":15.28,"n":122,"o":15.35,"t":"2025-08-19T04:00:00Z","v":14753,"vw":15.328906},{"c":15.99,"h":15.99,"l":15.4,"n":196,"o":15.79,"t":"2025-08-20T04:00:00Z","v":16552,"vw":15.870935},{"c":15.9,"h":15.94,"l":15.8143,"n":93,"o":15.89,"t":"2025-08-21T04:00:00Z","v":9562,"vw":15.897955},{"c":17.21,"h":17.337,"l":16.93,"n":589,"o":17.05,"t":"2025-08-22T04:00:00Z","v":112686,"vw":17.180656},{"c":17.53,"h":17.56,"l":17.39,"n":706,"o":17.46,"t":"2025-08-25T04:00:00Z","v":97234,"vw":17.493207},{"c":17.43,"h":17.6,"l":17.43,"n":409,"o":17.55,"t":"2025-08-26T04:00:00Z","v":88709,"vw":17.480874},{"c":17.52,"h":17.63,"l":17.27,"n":323,"o":17.27,"t":"2025-08-27T04:00:00Z","v":57446,"vw":17.502757},{"c":18.7,"h":18.8294,"l":18.55,"n":1116,"o":18.7,"t":"2025-08-28T04:00:00Z","v":163759,"vw":18.729053},{"c":18.63,"h":18.685,"l":18.3501,"n":762,"o":18.63,"t":"2025-08-29T04:00:00Z","v":130009,"vw":18.5423},{"c":18.29,"h":18.33,"l":17.97,"n":587,"o":18.21,"t":"2025-09-02T04:00:00Z","v":99447,"vw":18.177765},{"c":17.89,"h":18,"l":17.41,"n":555,"o":17.97,"t":"2025-09-03T04:00:00Z","v":63505,"vw":17.775402},{"c":16.71,"h":16.85,"l":16.55,"n":646,"o":16.75,"t":"2025-09-04T04:00:00Z","v":100902,"vw":16.727453},{"c":17.47,"h":17.58,"l":16.98,"n":468,"o":17.25,"t":"2025-09-05T04:00:00Z","v":75417,"vw":17.469325},{"c":17.61,"h":17.63,"l":17.44,"n":391,"o":17.62,"t":"2025-09-08T04:00:00Z","v":71177,"vw":17.540411},{"c":17.2428,"h":17.35,"l":17.22,"n":369,"o":17.35,"t":"2025-09-09T04:00:00Z","v":65505,"vw":17.265798},{"c":17.33,"h":17.47,"l":17.2801,"n":279,"o":17.47,"t":"2025-09-10T04:00:00Z","v":69545,"vw":17.335108},{"c":18.16,"h":18.2,"l":18,"n":814,"o":18.13,"t":"2025-09-11T04:00:00Z","v":133041,"vw":18.137397},{"c":18.3,"h":18.315,"l":18.17,"n":459,"o":18.3,"t":"2025-09-12T04:00:00Z","v":62500,"vw":18.262891},{"c":18.25,"h":18.31,"l":18.22,"n":421,"o":18.31,"t":"2025-09-15T04:00:00Z","v":144094,"vw":18.261487},{"c":18.43,"h":18.43,"l":18.2745,"n":233,"o":18.32,"t":"2025-09-16T04:00:00Z","v":25635,"vw":18.367182},{"c":18.48,"h":18.76,"l":18.44,"n":2963,"o":18.62,"t":"2025-09-17T04:00:00Z","v":204434,"vw":18.537923},{"c":18.5,"h":18.59,"l":18.45,"n":666,"o":18.59,"t":"2025-09-18T04:00:00Z","v":84649,"vw":18.478483},{"c":18.14,"h":18.45,"l":18.14,"n":1044,"o":18.45,"t":"2025-09-19T04:00:00Z","v":174025,"vw":18.262509},{"c":18.65,"h":18.7,"l":18.53,"n":361,"o":18.53,"t":"2025-09-22T04:00:00Z","v":58359,"vw":18.630729},{"c":18.65,"h":18.75,"l":18.52,"n":336,"o":18.65,"t":"2025-09-23T04:00:00Z","v":84748,"vw":18.663818},{"c":19.3496,"h":19.372,"l":19.21,"n":416,"o":19.21,"t":"2025-09-24T04:00:00Z","v":66999,"vw":19.277008},{"c":19.5,"h":19.525,"l":19.3963,"n":817,"o":19.5,"t":"2025-09-25T04:00:00Z","v":183404,"vw":19.462402},{"c":19.32,"h":19.3361,"l":18.92,"n":382,"o":19.21,"t":"2025-09-26T04:00:00Z","v":63158,"vw":19.200236},{"c":19.75,"h":19.77,"l":19.4976,"n":1193,"o":19.63,"t":"2025-09-29T04:00:00Z","v":188143,"vw":19.699461},{"c":20.11,"h":20.12,"l":19.95,"n":8529,"o":19.99,"t":"2025-09-30T04:00:00Z","v":122598,"vw":20.042324},{"c":20.08,"h":20.25,"l":20,"n":461,"o":20,"t":"2025-10-01T04:00:00Z","v":42884,"vw":20.114338},{"c":20.31,"h":20.55,"l":20.24,"n":1103,"o":20.47,"t":"2025-10-02T04:00:00Z","v":110655,"vw":20.382487},{"c":20.13,"h":20.25,"l":20,"n":759,"o":20.25,"t":"2025-10-03T04:00:00Z","v":94962,"vw":20.107175},{"c":20.22,"h":20.245,"l":20.01,"n":975,"o":20.12,"t":"2025-10-06T04:00:00Z","v":129842,"vw":20.180507},{"c":19.98,"h":20.26,"l":19.9305,"n":452,"o":20.26,"t":"2025-10-07T04:00:00Z","v":64796,"vw":20.094782},{"c":20.06,"h":20.0833,"l":19.86,"n":556,"o":19.98,"t":"2025-10-08T04:00:00Z","v":65793,"vw":19.973661},{"c":20.34,"h":20.58,"l":20.2503,"n":687,"o":20.52,"t":"2025-10-09T04:00:00Z","v":107947,"vw":20.385812},{"c":18.61,"h":19.56,"l":18.36,"n":9085,"o":19.56,"t":"2025-10-10T04:00:00Z","v":241719,"vw":18.884056},{"c":19.7,"h":19.7,"l":19.5106,"n":487,"o":19.61,"t":"2025-10-13T04:00:00Z","v":88960,"vw":19.639861},{"c":19.05,"h":19.1299,"l":18.7824,"n":392,"o":18.91,"t":"2025-10-14T04:00:00Z","v":82951,"vw":18.985844},{"c":19.11,"h":19.13,"l":18.98,"n":449,"o":19.13,"t":"2025-10-15T04:00:00Z","v":106996,"vw":19.077958},{"c":18.96,"h":19.09,"l":18.92,"n":314,"o":19.08,"t":"2025-10-16T04:00:00Z","v":111561,"vw":19.005952},{"c":18.42,"h":18.4999,"l":18.31,"n":525,"o":18.42,"t":"2025-10-17T04:00:00Z","v":228728,"vw":18.427469},{"c":18.41,"h":18.514,"l":18.3,"n":524,"o":18.4,"t":"2025-10-20T04:00:00Z","v":245581,"vw":18.416955},{"c":18.66,"h":18.74,"l":18.63,"n":282,"o":18.73,"t":"2025-10-21T04:00:00Z","v":216130,"vw":18.670444},{"c":18.62,"h":18.78,"l":18.55,"n":359,"o":18.71,"t":"2025-10-22T04:00:00Z","v":85548,"vw":18.670337},{"c":18.79,"h":18.88,"l":18.63,"n":379,"o":18.72,"t":"2025-10-23T04:00:00Z","v":69133,"vw":18.803014},{"c":19.53,"h":19.57,"l":19.4383,"n":402,"o":19.57,"t":"2025-10-24T04:00:00Z","v":77302,"vw":19.503877},{"c":19.934,"h":19.97,"l":19.83,"n":576,"o":19.9,"t":"2025-10-27T04:00:00Z","v":81864,"vw":19.925073},{"c":19.86,"h":19.9216,"l":19.78,"n":355,"o":19.78,"t":"2025-10-28T04:00:00Z","v":44645,"vw":19.877794},{"c":20.05,"h":20.17,"l":20.01,"n":261,"o":20.08,"t":"2025-10-29T04:00:00Z","v":21457,"vw":20.097779},{"c":19.66,"h":19.84,"l":19.66,"n":173,"o":19.84,"t":"2025-10-30T04:00:00Z","v":22547,"vw":19.71488},{"c":19.13,"h":19.16,"l":19.0379,"n":438,"o":19.16,"t":"2025-10-31T04:00:00Z","v":57653,"vw":19.082601},{"c":18.92,"h":19.01,"l":18.828,"n":461,"o":19.01,"t":"2025-11-03T05:00:00Z","v":82981,"vw":18.926962},{"c":18.58,"h":18.6999,"l":18.5006,"n":467,"o":18.65,"t":"2025-11-04T05:00:00Z","v":194531,"vw":18.591327},{"c":18.92,"h":18.97,"l":18.79,"n":365,"o":18.79,"t":"2025-11-05T05:00:00Z","v":42581,"vw":18.877448},{"c":19.27,"h":19.4,"l":19.17,"n":519,"o":19.3,"t":"2025-11-06T05:00:00Z","v":96170,"vw":19.279003},{"c":19.23,"h":19.26,"l":18.96,"n":841,"o":19.13,"t":"2025-11-07T05:00:00Z","v":120691,"vw":19.093044},{"c":19.14,"h":19.18,"l":19.0531,"n":593,"o":19.13,"t":"2025-11-10T05:00:00Z","v":69347,"vw":19.116386},{"c":18.95,"h":19.03,"l":18.89,"n":416,"o":18.94,"t":"2025-11-11T05:00:00Z","v":79311,"vw":18.972215},{"c":18.71,"h":18.79,"l":18.66,"n":249,"o":18.72,"t":"2025-11-12T05:00:00Z","v":35468,"vw":18.705508},{"c":18.83,"h":18.95,"l":18.766,"n":220,"o":18.95,"t":"2025-11-13T05:00:00Z","v":28801,"vw":18.874568},{"c":18.44,"h":18.5371,"l":18.31,"n":326,"o":18.5,"t":"2025-11-14T05:00:00Z","v":52320,"vw":18.441479},{"c":18.24,"h":18.385,"l":18.1405,"n":449,"o":18.32,"t":"2025-11-17T05:00:00Z","v":55432,"vw":18.213365},{"c":18.39,"h":18.45,"l":18.3,"n":182,"o":18.44,"t":"2025-11-18T05:00:00Z","v":10376,"vw":18.403092},{"c":18.19,"h":18.25,"l":18.13,"n":400,"o":18.22,"t":"2025-11-19T05:00:00Z","v":40838,"vw":18.16587},{"c":17.7,"h":18.04,"l":17.7,"n":516,"o":18,"t":"2025-11-20T05:00:00Z","v":91571,"vw":17.78463},{"c":17.43,"h":17.48,"l":17.23,"n":779,"o":17.43,"t":"2025-11-21T05:00:00Z","v":146160,"vw":17.388489},{"c":17.74,"h":17.79,"l":17.62,"n":410,"o":17.76,"t":"2025-11-24T05:00:00Z","v":45679,"vw":17.693802},{"c":17.87,"h":17.88,"l":17.8,"n":213,"o":17.83,"t":"2025-11-25T05:00:00Z","v":18879,"vw":17.841422},{"c":18.02,"h":18.02,"l":17.8,"n":368,"o":17.95,"t":"2025-11-26T05:00:00Z","v":68648,"vw":17.935235},{"c":18.19,"h":18.32,"l":18.05,"n":439,"o":18.05,"t":"2025-11-28T05:00:00Z","v":69561,"vw":18.219692},{"c":18.284,"h":18.34,"l":18.212,"n":280,"o":18.28,"t":"2025-12-01T05:00:00Z","v":72564,"vw":18.292469},{"c":17.96,"h":18.01,"l":17.95,"n":160,"o":18.01,"t":"2025-12-02T05:00:00Z","v":17356,"vw":17.972299},{"c":17.898,"h":17.92,"l":17.75,"n":177,"o":17.75,"t":"2025-12-03T05:00:00Z","v":27472,"vw":17.833693},{"c":18.03,"h":18.0799,"l":17.97,"n":200,"o":17.97,"t":"2025-12-04T05:00:00Z","v":33246,"vw":18.042047},{"c":18.08,"h":18.1499,"l":18.035,"n":268,"o":18.05,"t":"2025-12-05T05:00:00Z","v":49408,"vw":18.080457},{"c":18.294,"h":18.49,"l":18.294,"n":209,"o":18.49,"t":"2025-12-08T05:00:00Z","v":28984,"vw":18.350067},{"c":18.32,"h":18.39,"l":18.26,"n":277,"o":18.26,"t":"2025-12-09T05:00:00Z","v":33877,"vw":18.341915},{"c":18.44,"h":18.48,"l":18.31,"n":221,"o":18.43,"t":"2025-12-10T05:00:00Z","v":39223,"vw":18.386243},{"c":18.2772,"h":18.31,"l":18.1801,"n":174,"o":18.26,"t":"2025-12-11T05:00:00Z","v":30201,"vw":18.233069},{"c":18.54,"h":18.58,"l":18.44,"n":222,"o":18.48,"t":"2025-12-12T05:00:00Z","v":43659,"vw":18.513185},{"c":18.12,"h":18.25,"l":18.06,"n":765,"o":18.23,"t":"2025-12-15T05:00:00Z","v":77999,"vw":18.180484},{"c":17.98,"h":17.99,"l":17.82,"n":653,"o":17.99,"t":"2025-12-16T05:00:00Z","v":290507,"vw":17.956624},{"c":18.12,"h":18.36,"l":18.12,"n":420,"o":18.17,"t":"2025-12-17T05:00:00Z","v":49289,"vw":18.276991},{"c":18.08,"h":18.1356,"l":18.05,"n":135,"o":18.09,"t":"2025-12-18T05:00:00Z","v":19894,"vw":18.104305},{"c":18.21,"h":18.26,"l":18.0001,"n":126,"o":18.07,"t":"2025-12-19T05:00:00Z","v":28578,"vw":18.138788},{"c":18.41,"h":18.43,"l":18.2,"n":192,"o":18.2,"t":"2025-12-22T05:00:00Z","v":54758,"vw":18.379364},{"c":18.6,"h":18.63,"l":18.46,"n":352,"o":18.49,"t":"2025-12-23T05:00:00Z","v":47628,"vw":18.530706},{"c":18.66,"h":18.66,"l":18.54,"n":226,"o":18.64,"t":"2025-12-24T05:00:00Z","v":22729,"vw":18.620871},{"c":18.69,"h":18.69,"l":18.5068,"n":198,"o":18.62,"t":"2025-12-26T05:00:00Z","v":26184,"vw":18.641854},{"c":18.6,"h":18.66,"l":18.46,"n":847,"o":18.51,"t":"2025-12-29T05:00:00Z","v":166603,"vw":18.609743},{"c":18.84,"h":18.88,"l":18.6628,"n":244,"o":18.7,"t":"2025-12-30T05:00:00Z","v":60485,"vw":18.794707},{"c":18.61,"h":18.7623,"l":18.47,"n":806,"o":18.72,"t":"2025-12-31T05:00:00Z","v":51270,"vw":18.635279},{"c":19.37,"h":19.44,"l":18.84,"n":837,"o":18.92,"t":"2026-01-02T05:00:00Z","v":114211,"vw":19.240196},{"c":19.53,"h":19.5698,"l":19.25,"n":573,"o":19.31,"t":"2026-01-05T05:00:00Z","v":78837,"vw":19.405177},{"c":19.75,"h":19.85,"l":19.72,"n":537,"o":19.72,"t":"2026-01-06T05:00:00Z","v":74100,"vw":19.78577},{"c":19.96,"h":20.0999,"l":19.81,"n":1325,"o":19.83,"t":"2026-01-07T05:00:00Z","v":256136,"vw":20.002572},{"c":20.32,"h":20.37,"l":20.12,"n":1297,"o":20.25,"t":"2026-01-08T05:00:00Z","v":302568,"vw":20.266568},{"c":20.75,"h":20.7995,"l":20.52,"n":1047,"o":20.52,"t":"2026-01-09T05:00:00Z","v":166308,"vw":20.690103},{"c":21.29,"h":21.43,"l":21.1501,"n":1867,"o":21.29,"t":"2026-01-12T05:00:00Z","v":333251,"vw":21.346369},{"c":20.5,"h":20.71,"l":20.44,"n":1581,"o":20.56,"t":"2026-01-13T05:00:00Z","v":283040,"vw":20.578514},{"c":20.94,"h":20.94,"l":20.77,"n":857,"o":20.82,"t":"2026-01-14T05:00:00Z","v":137963,"vw":20.833329},{"c":21.08,"h":21.15,"l":20.906,"n":1026,"o":21.05,"t":"2026-01-15T05:00:00Z","v":367758,"vw":20.990947},{"c":21.13,"h":21.33,"l":21.02,"n":1286,"o":21.33,"t":"2026-01-16T05:00:00Z","v":468903,"vw":21.162377},{"c":20.63,"h":20.89,"l":20.59,"n":693,"o":20.89,"t":"2026-01-20T05:00:00Z","v":124644,"vw":20.735412},{"c":21.54,"h":21.75,"l":21.54,"n":1374,"o":21.62,"t":"2026-01-21T05:00:00Z","v":165474,"vw":21.662259},{"c":21.79,"h":21.86,"l":21.62,"n":889,"o":21.66,"t":"2026-01-22T05:00:00Z","v":123652,"vw":21.810447},{"c":21.9,"h":21.91,"l":21.6907,"n":986,"o":21.82,"t":"2026-01-23T05:00:00Z","v":78920,"vw":21.802239},{"c":21.59,"h":21.67,"l":21.54,"n":626,"o":21.6,"t":"2026-01-26T05:00:00Z","v":72452,"vw":21.601714},{"c":21.92,"h":22.13,"l":21.76,"n":612,"o":21.9,"t":"2026-01-27T05:00:00Z","v":106675,"vw":21.90129},{"c":21.61,"h":21.7699,"l":21.54,"n":1051,"o":21.67,"t":"2026-01-28T05:00:00Z","v":164286,"vw":21.644384},{"c":21.07,"h":21.34,"l":20.935,"n":2430,"o":21.33,"t":"2026-01-29T05:00:00Z","v":3209873,"vw":21.186826},{"c":21,"h":21.21,"l":20.92,"n":1064,"o":21,"t":"2026-01-30T05:00:00Z","v":175640,"vw":21.07092},{"c":20.49,"h":20.64,"l":20.4725,"n":1038,"o":20.5,"t":"2026-02-02T05:00:00Z","v":172297,"vw":20.555748},{"c":20.5,"h":20.68,"l":20.39,"n":1548,"o":20.49,"t":"2026-02-03T05:00:00Z","v":154712,"vw":20.523145},{"c":20.17,"h":20.41,"l":20.13,"n":851,"o":20.36,"t":"2026-02-04T05:00:00Z","v":71443,"vw":20.277609},{"c":19.87,"h":20.135,"l":19.75,"n":7946,"o":20.11,"t":"2026-02-05T05:00:00Z","v":4387978,"vw":19.90452},{"c":20.29,"h":20.3,"l":20.07,"n":790,"o":20.22,"t":"2026-02-06T05:00:00Z","v":107677,"vw":20.219231},{"c":20.67,"h":20.67,"l":20.4001,"n":713,"o":20.49,"t":"2026-02-09T05:00:00Z","v":101631,"vw":20.605447},{"c":20.77,"h":20.82,"l":20.6985,"n":516,"o":20.73,"t":"2026-02-10T05:00:00Z","v":82252,"vw":20.758904},{"c":20.52,"h":20.72,"l":20.3,"n":538,"o":20.72,"t":"2026-02-11T05:00:00Z","v":74112,"vw":20.449594},{"c":20.67,"h":20.93,"l":20.58,"n":890,"o":20.75,"t":"2026-02-12T05:00:00Z","v":87170,"vw":20.709034},{"c":20.84,"h":20.9,"l":20.59,"n":1404,"o":20.7,"t":"2026-02-13T05:00:00Z","v":376327,"vw":20.745002},{"c":20.96,"h":21.07,"l":20.7773,"n":666,"o":20.85,"t":"2026-02-17T05:00:00Z","v":51986,"vw":20.914808},{"c":21.1,"h":21.368,"l":21.02,"n":2194,"o":21.14,"t":"2026-02-18T05:00:00Z","v":667943,"vw":21.181427},{"c":21,"h":21.1499,"l":20.86,"n":906,"o":21.09,"t":"2026-02-19T05:00:00Z","v":110431,"vw":20.950791},{"c":21.13,"h":21.14,"l":20.6301,"n":875,"o":20.89,"t":"2026-02-20T05:00:00Z","v":118818,"vw":20.893447},{"c":21.04,"h":21.32,"l":21.0301,"n":1880,"o":21.16,"t":"2026-02-23T05:00:00Z","v":315630,"vw":21.112823},{"c":20.84,"h":20.93,"l":20.65,"n":1392,"o":20.82,"t":"2026-02-24T05:00:00Z","v":126839,"vw":20.84901},{"c":21.04,"h":21.075,"l":20.9,"n":766,"o":20.97,"t":"2026-02-25T05:00:00Z","v":106282,"vw":20.997853},{"c":20.93,"h":21.19,"l":20.77,"n":679,"o":21.19,"t":"2026-02-26T05:00:00Z","v":140084,"vw":20.963306},{"c":21.21,"h":21.3,"l":21.01,"n":1209,"o":21.01,"t":"2026-02-27T05:00:00Z","v":163550,"vw":21.218385},{"c":20.73,"h":20.82,"l":20.55,"n":1795,"o":20.55,"t":"2026-03-02T05:00:00Z","v":293353,"vw":20.68603},{"c":19.12,"h":19.57,"l":18.78,"n":2412,"o":19.57,"t":"2026-03-03T05:00:00Z","v":328954,"vw":19.054519},{"c":19.83,"h":19.855,"l":19.59,"n":1867,"o":19.68,"t":"2026-03-04T05:00:00Z","v":206503,"vw":19.719614},{"c":19.75,"h":19.98,"l":19.5201,"n":1318,"o":19.87,"t":"2026-03-05T05:00:00Z","v":92195,"vw":19.730062},{"c":19.62,"h":19.82,"l":19.51,"n":981,"o":19.68,"t":"2026-03-06T05:00:00Z","v":84298,"vw":19.695892},{"c":20.04,"h":20.07,"l":19.4401,"n":1314,"o":19.52,"t":"2026-03-09T04:00:00Z","v":137312,"vw":19.803004},{"c":20.12,"h":20.47,"l":20.075,"n":2612,"o":20.095,"t":"2026-03-10T04:00:00Z","v":274107,"vw":20.297805},{"c":19.82,"h":19.96,"l":19.73,"n":1104,"o":19.84,"t":"2026-03-11T04:00:00Z","v":274889,"vw":19.818741},{"c":19.43,"h":19.602,"l":19.31,"n":713,"o":19.55,"t":"2026-03-12T04:00:00Z","v":75362,"vw":19.415196},{"c":19.3,"h":19.69,"l":19.2301,"n":904,"o":19.64,"t":"2026-03-13T04:00:00Z","v":732479,"vw":19.560886},{"c":19.55,"h":19.61,"l":19.41,"n":462,"o":19.41,"t":"2026-03-16T04:00:00Z","v":37404,"vw":19.517156},{"c":19.19,"h":19.35,"l":19.18,"n":240,"o":19.28,"t":"2026-03-17T04:00:00Z","v":22599,"vw":19.252265},{"c":18.94,"h":19.32,"l":18.7,"n":4929,"o":19.32,"t":"2026-03-18T04:00:00Z","v":524138,"vw":18.948587},{"c":18.9,"h":18.971,"l":18.56,"n":1092,"o":18.7,"t":"2026-03-19T04:00:00Z","v":151329,"vw":18.789422},{"c":18.09,"h":18.535,"l":18.09,"n":1192,"o":18.43,"t":"2026-03-20T04:00:00Z","v":224285,"vw":18.236432},{"c":18.11,"h":18.345,"l":18.04,"n":1068,"o":18.18,"t":"2026-03-23T04:00:00Z","v":190591,"vw":18.203656},{"c":18.21,"h":18.31,"l":18,"n":279,"o":18,"t":"2026-03-24T04:00:00Z","v":18160,"vw":18.208356},{"c":18.73,"h":18.76,"l":18.6219,"n":259,"o":18.65,"t":"2026-03-25T04:00:00Z","v":33107,"vw":18.672559},{"c":18.04,"h":18.36,"l":18.02,"n":752,"o":18.36,"t":"2026-03-26T04:00:00Z","v":103133,"vw":18.155937},{"c":18.09,"h":18.26,"l":18,"n":216,"o":18.26,"t":"2026-03-27T04:00:00Z","v":54086,"vw":18.155167},{"c":18.19,"h":18.35,"l":18.1,"n":526,"o":18.33,"t":"2026-03-30T04:00:00Z","v":68086,"vw":18.183028},{"c":18.28,"h":18.296,"l":17.74,"n":1240,"o":18,"t":"2026-03-31T04:00:00Z","v":174510,"vw":18.03873},{"c":18.56,"h":18.66,"l":18.4,"n":561,"o":18.4,"t":"2026-04-01T04:00:00Z","v":40849,"vw":18.52659},{"c":18.17,"h":18.24,"l":17.91,"n":1718,"o":17.94,"t":"2026-04-02T04:00:00Z","v":349193,"vw":17.974456},{"c":18.04,"h":18.135,"l":17.97,"n":1527,"o":18.08,"t":"2026-04-06T04:00:00Z","v":58001,"vw":18.045803},{"c":18.23,"h":18.26,"l":18.08,"n":1203,"o":18.15,"t":"2026-04-07T04:00:00Z","v":50477,"vw":18.150447},{"c":19.42,"h":19.54,"l":19.39,"n":1232,"o":19.46,"t":"2026-04-08T04:00:00Z","v":141236,"vw":19.476186},{"c":19.38,"h":19.4,"l":19.21,"n":1130,"o":19.37,"t":"2026-04-09T04:00:00Z","v":85172,"vw":19.286881},{"c":19.64,"h":19.72,"l":19.55,"n":1032,"o":19.64,"t":"2026-04-10T04:00:00Z","v":103210,"vw":19.635223},{"c":20.02,"h":20.07,"l":19.77,"n":798,"o":19.8,"t":"2026-04-13T04:00:00Z","v":65763,"vw":19.894862},{"c":20.48,"h":20.49,"l":20.19,"n":839,"o":20.19,"t":"2026-04-14T04:00:00Z","v":40814,"vw":20.423434},{"c":20.33,"h":20.38,"l":20.21,"n":1594,"o":20.3,"t":"2026-04-15T04:00:00Z","v":57614,"vw":20.290038},{"c":20.26,"h":20.5,"l":20.25,"n":827,"o":20.5,"t":"2026-04-16T04:00:00Z","v":67665,"vw":20.405437},{"c":20.67,"h":20.72,"l":20.5006,"n":1396,"o":20.72,"t":"2026-04-17T04:00:00Z","v":53507,"vw":20.681555},{"c":20.93,"h":21.05,"l":20.83,"n":603,"o":20.92,"t":"2026-04-20T04:00:00Z","v":33904,"vw":20.917501},{"c":20.23,"h":20.5,"l":20.1801,"n":917,"o":20.5,"t":"2026-04-21T04:00:00Z","v":33187,"vw":20.326847},{"c":20.91,"h":20.99,"l":20.75,"n":648,"o":20.81,"t":"2026-04-22T04:00:00Z","v":80330,"vw":20.865669},{"c":20.69,"h":20.72,"l":20.4875,"n":1230,"o":20.65,"t":"2026-04-23T04:00:00Z","v":35707,"vw":20.645658},{"c":20.94,"h":20.96,"l":20.7,"n":1312,"o":20.96,"t":"2026-04-24T04:00:00Z","v":53258,"vw":20.902094},{"c":21.59,"h":21.73,"l":21.53,"n":1087,"o":21.53,"t":"2026-04-27T04:00:00Z","v":69153,"vw":21.598268},{"c":21.23,"h":21.4,"l":21.15,"n":1132,"o":21.4,"t":"2026-04-28T04:00:00Z","v":70759,"vw":21.243796},{"c":21.2,"h":21.44,"l":21.18,"n":564,"o":21.44,"t":"2026-04-29T04:00:00Z","v":17264,"vw":21.251887},{"c":23.19,"h":23.32,"l":22.5,"n":1786,"o":22.5,"t":"2026-04-30T04:00:00Z","v":179625,"vw":22.959231},{"c":23.29,"h":23.37,"l":22.99,"n":447,"o":23.23,"t":"2026-05-01T04:00:00Z","v":38469,"vw":23.266133},{"c":23.12,"h":23.24,"l":22.87,"n":481,"o":23.24,"t":"2026-05-04T04:00:00Z","v":32035,"vw":23.078042},{"c":23.26,"h":23.33,"l":22.99,"n":625,"o":23.22,"t":"2026-05-05T04:00:00Z","v":77340,"vw":23.20121},{"c":24.29,"h":24.375,"l":24.045,"n":3154,"o":24.1,"t":"2026-05-06T04:00:00Z","v":620147,"vw":24.208011},{"c":23.95,"h":24.42,"l":23.95,"n":900,"o":24.42,"t":"2026-05-07T04:00:00Z","v":123855,"vw":24.11789},{"c":23.81,"h":23.89,"l":23.62,"n":1258,"o":23.85,"t":"2026-05-08T04:00:00Z","v":154130,"vw":23.770005},{"c":25.17,"h":25.3,"l":24.86,"n":2975,"o":24.86,"t":"2026-05-11T04:00:00Z","v":393103,"vw":25.15915},{"c":24.99,"h":25.31,"l":24.86,"n":832,"o":25.31,"t":"2026-05-12T04:00:00Z","v":113593,"vw":25.042646},{"c":26.02,"h":26.135,"l":25.59,"n":2272,"o":25.78,"t":"2026-05-13T04:00:00Z","v":542511,"vw":25.985985},{"c":25.17,"h":25.595,"l":24.89,"n":9387,"o":25.14,"t":"2026-05-14T04:00:00Z","v":1973041,"vw":25.164233},{"c":24.56,"h":24.72,"l":24.385,"n":4791,"o":24.56,"t":"2026-05-15T04:00:00Z","v":932838,"vw":24.600627},{"c":24.69,"h":24.935,"l":24.56,"n":1758,"o":24.87,"t":"2026-05-18T04:00:00Z","v":266479,"vw":24.724047},{"c":25.55,"h":25.78,"l":25.31,"n":3105,"o":25.5,"t":"2026-05-19T04:00:00Z","v":530345,"vw":25.503205},{"c":26.65,"h":26.75,"l":26.35,"n":7714,"o":26.52,"t":"2026-05-20T04:00:00Z","v":1281134,"vw":26.605373},{"c":25.88,"h":26.09,"l":25.33,"n":6971,"o":25.56,"t":"2026-05-21T04:00:00Z","v":1900772,"vw":25.781402},{"c":25.58,"h":25.83,"l":25.57,"n":1811,"o":25.71,"t":"2026-05-22T04:00:00Z","v":337910,"vw":25.703303},{"c":26.72,"h":26.789,"l":26.485,"n":4030,"o":26.77,"t":"2026-05-26T04:00:00Z","v":630118,"vw":26.673958},{"c":26.05,"h":26.15,"l":25.91,"n":2484,"o":26.07,"t":"2026-05-27T04:00:00Z","v":344494,"vw":26.038536},{"c":26.47,"h":26.59,"l":26.15,"n":2723,"o":26.2,"t":"2026-05-28T04:00:00Z","v":606037,"vw":26.41503},{"c":25.1,"h":25.4,"l":25.1,"n":3263,"o":25.33,"t":"2026-05-29T04:00:00Z","v":517625,"vw":25.239274},{"c":23.77,"h":23.99,"l":23.69,"n":4036,"o":23.87,"t":"2026-06-01T04:00:00Z","v":1179580,"vw":23.800582},{"c":24.4,"h":24.5999,"l":24.35,"n":3012,"o":24.38,"t":"2026-06-02T04:00:00Z","v":801010,"vw":24.472994},{"c":24.74,"h":25,"l":24.68,"n":1894,"o":24.85,"t":"2026-06-03T04:00:00Z","v":311469,"vw":24.767082},{"c":24.97,"h":25.09,"l":24.78,"n":1221,"o":24.98,"t":"2026-06-04T04:00:00Z","v":335565,"vw":24.949641},{"c":23.5,"h":24.11,"l":23.2,"n":4113,"o":23.96,"t":"2026-06-05T04:00:00Z","v":686126,"vw":23.628465},{"c":23.07,"h":23.21,"l":22.6601,"n":3335,"o":23.12,"t":"2026-06-08T04:00:00Z","v":543880,"vw":23.002192},{"c":23.8,"h":24.5,"l":23.2002,"n":4799,"o":24.14,"t":"2026-06-09T04:00:00Z","v":778834,"vw":23.924153},{"c":23.52,"h":23.88,"l":23.43,"n":2209,"o":23.82,"t":"2026-06-10T04:00:00Z","v":280985,"vw":23.650689},{"c":24.43,"h":24.45,"l":23.87,"n":1854,"o":23.87,"t":"2026-06-11T04:00:00Z","v":302655,"vw":24.163039},{"c":24.18,"h":24.31,"l":24.0799,"n":395,"o":24.24,"t":"2026-06-12T04:00:00Z","v":95558,"vw":24.188212},{"c":25.52,"h":25.64,"l":25.2,"n":3199,"o":25.2,"t":"2026-06-15T04:00:00Z","v":787803,"vw":25.432849},{"c":25.3,"h":25.66,"l":25.15,"n":2596,"o":25.63,"t":"2026-06-16T04:00:00Z","v":336606,"vw":25.440415},{"c":26.23,"h":26.65,"l":26.2,"n":2148,"o":26.56,"t":"2026-06-17T04:00:00Z","v":257352,"vw":26.49763},{"c":27.83,"h":27.99,"l":27.545,"n":2795,"o":27.7,"t":"2026-06-18T04:00:00Z","v":475153,"vw":27.748114},{"c":28.17,"h":28.48,"l":27.99,"n":4426,"o":28.33,"t":"2026-06-22T04:00:00Z","v":867305,"vw":28.205639},{"c":27.51,"h":27.68,"l":27.43,"n":3548,"o":27.63,"t":"2026-06-23T04:00:00Z","v":501086,"vw":27.57289},{"c":28.1,"h":28.26,"l":27.78,"n":1690,"o":28,"t":"2026-06-24T04:00:00Z","v":298067,"vw":28.026227},{"c":29.41,"h":29.92,"l":29.31,"n":3084,"o":29.69,"t":"2026-06-25T04:00:00Z","v":534388,"vw":29.557132},{"c":29.47,"h":29.7,"l":29.1,"n":1962,"o":29.28,"t":"2026-06-26T04:00:00Z","v":365503,"vw":29.467238},{"c":30.85,"h":30.99,"l":30.26,"n":5941,"o":30.38,"t":"2026-06-29T04:00:00Z","v":950212,"vw":30.673307},{"c":32.35,"h":32.54,"l":31.98,"n":7618,"o":32.05,"t":"2026-06-30T04:00:00Z","v":1047879,"vw":32.341943},{"c":30.8,"h":31.59,"l":30.64,"n":7315,"o":31.59,"t":"2026-07-01T04:00:00Z","v":897661,"vw":30.927806},{"c":28.19,"h":29.07,"l":27.85,"n":10732,"o":29.07,"t":"2026-07-02T04:00:00Z","v":1755874,"vw":28.445569},{"c":28.53,"h":29,"l":28.53,"n":2808,"o":28.75,"t":"2026-07-06T04:00:00Z","v":473407,"vw":28.716672},{"c":28.54,"h":28.94,"l":28.32,"n":3700,"o":28.66,"t":"2026-07-07T04:00:00Z","v":680370,"vw":28.576556},{"c":28.81,"h":29.21,"l":28.57,"n":4749,"o":28.6,"t":"2026-07-08T04:00:00Z","v":703494,"vw":28.852121},{"c":31.56,"h":31.63,"l":31.24,"n":6893,"o":31.25,"t":"2026-07-09T04:00:00Z","v":1087633,"vw":31.503093},{"c":30.14,"h":30.24,"l":29.79,"n":4787,"o":30.09,"t":"2026-07-10T04:00:00Z","v":505062,"vw":30.020253},{"c":28.47,"h":28.87,"l":28.46,"n":5299,"o":28.87,"t":"2026-07-13T04:00:00Z","v":736812,"vw":28.608073},{"c":28.94,"h":29.1,"l":28.812,"n":5112,"o":29,"t":"2026-07-14T04:00:00Z","v":531800,"vw":28.943086},{"c":27.4,"h":27.735,"l":27.1401,"n":6756,"o":27.69,"t":"2026-07-15T04:00:00Z","v":866820,"vw":27.439056},{"c":26.1,"h":26.41,"l":25.92,"n":5405,"o":26.41,"t":"2026-07-16T04:00:00Z","v":885663,"vw":26.08244},{"c":24.76,"h":24.925,"l":24.3,"n":5146,"o":24.5,"t":"2026-07-17T04:00:00Z","v":908967,"vw":24.670358},{"c":24.53,"h":24.86,"l":24.51,"n":3925,"o":24.55,"t":"2026-07-20T04:00:00Z","v":718181,"vw":24.676145},{"c":27.21,"h":27.3,"l":26.93,"n":9654,"o":26.998,"t":"2026-07-21T04:00:00Z","v":1451348,"vw":27.173048},{"c":26.65,"h":26.75,"l":26.5281,"n":2291,"o":26.64,"t":"2026-07-22T04:00:00Z","v":478703,"vw":26.665768},{"c":25.43,"h":25.64,"l":25.325,"n":6504,"o":25.46,"t":"2026-07-23T04:00:00Z","v":953402,"vw":25.44799},{"c":25.41,"h":25.6799,"l":25.3,"n":4586,"o":25.61,"t":"2026-07-24T04:00:00Z","v":877317,"vw":25.426181},{"c":25.7,"h":25.86,"l":25.475,"n":5408,"o":25.645,"t":"2026-07-27T04:00:00Z","v":832269,"vw":25.635894},{"c":24.34,"h":24.46,"l":24.08,"n":7435,"o":24.3,"t":"2026-07-28T04:00:00Z","v":814454,"vw":24.289495},{"c":23.92,"h":24.34,"l":23.85,"n":4154,"o":24.07,"t":"2026-07-29T04:00:00Z","v":801031,"vw":24.018863},{"c":23.85,"h":24.06,"l":23.02,"n":14477,"o":23.102,"t":"2026-07-30T04:00:00Z","v":2731005,"vw":23.682438},{"c":23.54,"h":23.79,"l":23.41,"n":7679,"o":23.76,"t":"2026-07-31T04:00:00Z","v":1518904,"vw":23.54064},{"c":22.63,"h":22.73,"l":22.26,"n":10737,"o":22.45,"t":"2026-08-03T04:00:00Z","v":1509623,"vw":22.544952},{"c":23.67,"h":23.81,"l":23.29,"n":11260,"o":23.32,"t":"2026-08-04T04:00:00Z","v":2203622,"vw":23.610799},{"c":24.34,"h":24.52,"l":24.31,"n":16817,"o":24.43,"t":"2026-08-05T04:00:00Z","v":2296364,"vw":24.413321},{"c":24.76,"h":24.86,"l":24.5,"n":6601,"o":24.64,"t":"2026-08-06T04:00:00Z","v":836289,"vw":24.733186},{"c":25.44,"h":25.555,"l":25.25,"n":15074,"o":25.35,"t":"2026-08-07T04:00:00Z","v":2406322,"vw":25.382571},{"c":24.98,"h":25.18,"l":24.965,"n":4179,"o":25.09,"t":"2026-08-10T04:00:00Z","v":519899,"vw":25.036097},{"c":24.7,"h":24.76,"l":24.59,"n":3855,"o":24.72,"t":"2026-08-11T04:00:00Z","v":708151,"vw":24.706841},{"c":25.38,"h":25.48,"l":25.22,"n":11068,"o":25.25,"t":"2026-08-12T04:00:00Z","v":923605,"vw":25.400534},{"c":24.81,"h":25.02,"l":24.81,"n":5014,"o":24.83,"t":"2026-08-13T04:00:00Z","v":918528,"vw":24.92791},{"c":24.76,"h":24.93,"l":24.65,"n":4001,"o":24.93,"t":"2026-08-14T04:00:00Z","v":517812,"vw":24.738532},{"c":25.81,"h":25.95,"l":25.73,"n":5912,"o":25.76,"t":"2026-08-17T04:00:00Z","v":1278245,"vw":25.844642},{"c":25.48,"h":25.77,"l":25.38,"n":8546,"o":25.7,"t":"2026-08-18T04:00:00Z","v":1343242,"vw":25.51411},{"c":24.23,"h":24.47,"l":24.06,"n":6522,"o":24.47,"t":"2026-08-19T04:00:00Z","v":1483919,"vw":24.2332},{"c":23.91,"h":24.01,"l":23.73,"n":8928,"o":23.97,"t":"2026-08-20T04:00:00Z","v":1457232,"vw":23.826924},{"c":23.78,"h":24,"l":23.75,"n":4308,"o":23.96,"t":"2026-08-21T04:00:00Z","v":906244,"vw":23.803458},{"c":23.03,"h":23.12,"l":22.91,"n":4073,"o":23.07,"t":"2026-08-24T04:00:00Z","v":746784,"vw":23.000476},{"c":23.42,"h":23.5,"l":23.265,"n":3677,"o":23.35,"t":"2026-08-25T04:00:00Z","v":760528,"vw":23.430215},{"c":23.63,"h":23.7,"l":23.58,"n":1834,"o":23.58,"t":"2026-08-26T04:00:00Z","v":476494,"vw":23.657426},{"c":24.6,"h":24.625,"l":24.39,"n":3552,"o":24.5,"t":"2026-08-27T04:00:00Z","v":1288590,"vw":24.501338},{"c":23.97,"h":24.26,"l":23.9201,"n":2556,"o":24.26,"t":"2026-08-28T04:00:00Z","v":560133,"vw":24.093083},{"c":24.24,"h":24.33,"l":24.17,"n":1690,"o":24.33,"t":"2026-08-31T04:00:00Z","v":262563,"vw":24.232805},{"c":23.57,"h":23.78,"l":23.52,"n":2389,"o":23.71,"t":"2026-09-01T04:00:00Z","v":499487,"vw":23.664495},{"c":23.47,"h":23.52,"l":23.38,"n":4477,"o":23.5,"t":"2026-09-02T04:00:00Z","v":812872,"vw":23.414246},{"c":23.39,"h":23.45,"l":23.15,"n":4108,"o":23.34,"t":"2026-09-03T04:00:00Z","v":726285,"vw":23.374836},{"c":23.22,"h":23.29,"l":23.015,"n":4674,"o":23.02,"t":"2026-09-04T04:00:00Z","v":678557,"vw":23.204658},{"c":23.05,"h":23.32,"l":23.05,"n":4037,"o":23.16,"t":"2026-09-08T04:00:00Z","v":771975,"vw":23.175696},{"c":22.76,"h":23,"l":22.722,"n":3971,"o":23,"t":"2026-09-09T04:00:00Z","v":674230,"vw":22.850508},{"c":22.27,"h":22.66,"l":22.2601,"n":4111,"o":22.64,"t":"2026-09-10T04:00:00Z","v":758317,"vw":22.411078},{"c":22.56,"h":22.65,"l":22.485,"n":2907,"o":22.57,"t":"2026-09-11T04:00:00Z","v":863666,"vw":22.550497},{"c":22.14,"h":22.22,"l":21.99,"n":5687,"o":22.14,"t":"2026-09-14T04:00:00Z","v":879536,"vw":22.116938},{"c":22.45,"h":22.64,"l":22.4,"n":10538,"o":22.57,"t":"2026-09-15T04:00:00Z","v":2787419,"vw":22.479881},{"c":23.33,"h":23.525,"l":23.26,"n":6088,"o":23.39,"t":"2026-09-16T04:00:00Z","v":996849,"vw":23.392945},{"c":23.62,"h":23.71,"l":23.405,"n":3073,"o":23.44,"t":"2026-09-17T04:00:00Z","v":397990,"vw":23.603619},{"c":24.22,"h":24.29,"l":24.02,"n":4067,"o":24.1,"t":"2026-09-18T04:00:00Z","v":582290,"vw":24.117439},{"c":24.57,"h":24.61,"l":24.29,"n":6441,"o":24.38,"t":"2026-09-21T04:00:00Z","v":1763348,"vw":24.480857},{"c":24.64,"h":24.655,"l":24.41,"n":2985,"o":24.43,"t":"2026-09-22T04:00:00Z","v":472955,"vw":24.559361},{"c":24.03,"h":24.265,"l":23.97,"n":2427,"o":24.23,"t":"2026-09-23T04:00:00Z","v":478289,"vw":24.092986},{"c":23.55,"h":23.77,"l":23.55,"n":2311,"o":23.68,"t":"2026-09-24T04:00:00Z","v":400024,"vw":23.645549},{"c":23.5,"h":23.62,"l":23.44,"n":2833,"o":23.54,"t":"2026-09-25T04:00:00Z","v":496772,"vw":23.532706},{"c":22.62,"h":22.675,"l":22.415,"n":4241,"o":22.64,"t":"2026-09-28T04:00:00Z","v":733291,"vw":22.546937},{"c":22.81,"h":22.865,"l":22.72,"n":4638,"o":22.83,"t":"2026-09-29T04:00:00Z","v":848066,"vw":22.786617},{"c":22.2,"h":22.35,"l":22.17,"n":3112,"o":22.3,"t":"2026-09-30T04:00:00Z","v":731376,"vw":22.230176},{"c":22.19,"h":22.22,"l":21.95,"n":3642,"o":22.18,"t":"2026-10-01T04:00:00Z","v":582048,"vw":22.070481},{"c":22.07,"h":22.115,"l":21.82,"n":2729,"o":21.82,"t":"2026-10-02T04:00:00Z","v":767382,"vw":22.004785},{"c":22.33,"h":22.35,"l":21.965,"n":1666,"o":22.01,"t":"2026-10-05T04:00:00Z","v":481510,"vw":22.23381},{"c":22.25,"h":22.3399,"l":22.23,"n":1372,"o":22.24,"t":"2026-10-06T04:00:00Z","v":202967,"vw":22.287095},{"c":22.09,"h":22.12,"l":21.85,"n":2946,"o":22.02,"t":"2026-10-07T04:00:00Z","v":684912,"vw":22.03388},{"c":20.87,"h":21.14,"l":20.745,"n":7908,"o":21.1,"t":"2026-10-08T04:00:00Z","v":1547090,"vw":20.922359},{"c":21.08,"h":21.18,"l":21.03,"n":2830,"o":21.1,"t":"2026-10-09T04:00:00Z","v":521234,"vw":21.109847},{"c":20.63,"h":20.77,"l":20.59,"n":1949,"o":20.75,"t":"2026-10-12T04:00:00Z","v":343096,"vw":20.64493},{"c":20.77,"h":20.8099,"l":20.66,"n":3476,"o":20.74,"t":"2026-10-13T04:00:00Z","v":532784,"vw":20.738687},{"c":19.7,"h":20.01,"l":19.68,"n":3161,"o":19.96,"t":"2026-10-14T04:00:00Z","v":670177,"vw":19.83031},{"c":19.8,"h":19.845,"l":19.555,"n":2942,"o":19.8,"t":"2026-10-15T04:00:00Z","v":623256,"vw":19.748747},{"c":19.3,"h":19.62,"l":19.3,"n":3622,"o":19.6,"t":"2026-10-16T04:00:00Z","v":713167,"vw":19.453343},{"c":19.2,"h":19.33,"l":19.19,"n":2285,"o":19.23,"t":"2026-10-19T04:00:00Z","v":377332,"vw":19.253336},{"c":19.54,"h":19.61,"l":19.32,"n":3440,"o":19.32,"t":"2026-10-20T04:00:00Z","v":853569,"vw":19.547586},{"c":19.54,"h":19.75,"l":19.505,"n":3808,"o":19.6,"t":"2026-10-21T04:00:00Z","v":1218550,"vw":19.577359},{"c":18.85,"h":19.13,"l":18.81,"n":4031,"o":19.1,"t":"2026-10-22T04:00:00Z","v":926722,"vw":18.939386}],"volatilityBars":[{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-09-21T08:00:00Z","v":430,"vw":24.2},{"c":24.3,"h":24.3,"l":24.26,"n":20,"o":24.26,"t":"2026-09-21T08:15:00Z","v":2463,"vw":24.288814},{"c":24.34,"h":24.34,"l":24.33,"n":28,"o":24.33,"t":"2026-09-21T08:45:00Z","v":1167,"vw":24.337751},{"c":24.42,"h":24.42,"l":24.42,"n":1,"o":24.42,"t":"2026-09-21T09:15:00Z","v":127,"vw":24.42},{"c":24.42,"h":24.42,"l":24.42,"n":9,"o":24.42,"t":"2026-09-21T10:30:00Z","v":506,"vw":24.42},{"c":24.42,"h":24.42,"l":24.42,"n":1,"o":24.42,"t":"2026-09-21T10:45:00Z","v":200,"vw":24.42},{"c":24.42,"h":24.42,"l":24.42,"n":2,"o":24.42,"t":"2026-09-21T11:00:00Z","v":1241,"vw":24.42},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-09-21T11:15:00Z","v":2500,"vw":24.3},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-09-21T12:00:00Z","v":300,"vw":24.5},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-09-21T12:45:00Z","v":100,"vw":24.45},{"c":24.4682,"h":24.4692,"l":24.4682,"n":2,"o":24.4692,"t":"2026-09-21T13:00:00Z","v":200,"vw":24.4687},{"c":24.32,"h":24.33,"l":24.32,"n":4,"o":24.33,"t":"2026-09-21T13:15:00Z","v":1293,"vw":24.328438},{"c":24.38,"h":24.4,"l":24.29,"n":265,"o":24.32,"t":"2026-09-21T13:30:00Z","v":74459,"vw":24.344141},{"c":24.36,"h":24.43,"l":24.32,"n":957,"o":24.39,"t":"2026-09-21T13:45:00Z","v":171808,"vw":24.385448},{"c":24.33,"h":24.37,"l":24.3,"n":72,"o":24.36,"t":"2026-09-21T14:00:00Z","v":10972,"vw":24.326395},{"c":24.43,"h":24.46,"l":24.34,"n":886,"o":24.34,"t":"2026-09-21T14:15:00Z","v":224952,"vw":24.402668},{"c":24.44,"h":24.44,"l":24.41,"n":170,"o":24.44,"t":"2026-09-21T14:30:00Z","v":56140,"vw":24.430512},{"c":24.4068,"h":24.455,"l":24.38,"n":206,"o":24.435,"t":"2026-09-21T14:45:00Z","v":69657,"vw":24.419575},{"c":24.44,"h":24.45,"l":24.4099,"n":167,"o":24.4099,"t":"2026-09-21T15:00:00Z","v":33196,"vw":24.445496},{"c":24.47,"h":24.47,"l":24.435,"n":102,"o":24.44,"t":"2026-09-21T15:15:00Z","v":12853,"vw":24.453078},{"c":24.462,"h":24.49,"l":24.46,"n":88,"o":24.48,"t":"2026-09-21T15:30:00Z","v":13732,"vw":24.472059},{"c":24.415,"h":24.48,"l":24.41,"n":91,"o":24.46,"t":"2026-09-21T15:45:00Z","v":24805,"vw":24.450609},{"c":24.45,"h":24.48,"l":24.425,"n":94,"o":24.425,"t":"2026-09-21T16:00:00Z","v":23018,"vw":24.466919},{"c":24.465,"h":24.48,"l":24.46,"n":33,"o":24.46,"t":"2026-09-21T16:15:00Z","v":5741,"vw":24.46652},{"c":24.49,"h":24.5,"l":24.47,"n":177,"o":24.47,"t":"2026-09-21T16:30:00Z","v":37878,"vw":24.485988},{"c":24.515,"h":24.52,"l":24.48,"n":216,"o":24.49,"t":"2026-09-21T16:45:00Z","v":39007,"vw":24.502857},{"c":24.5,"h":24.51,"l":24.48,"n":98,"o":24.5,"t":"2026-09-21T17:00:00Z","v":24914,"vw":24.498072},{"c":24.51,"h":24.51,"l":24.49,"n":150,"o":24.49,"t":"2026-09-21T17:15:00Z","v":24375,"vw":24.499574},{"c":24.505,"h":24.51,"l":24.49,"n":79,"o":24.51,"t":"2026-09-21T17:30:00Z","v":11839,"vw":24.502635},{"c":24.51,"h":24.53,"l":24.5,"n":100,"o":24.5,"t":"2026-09-21T17:45:00Z","v":9483,"vw":24.510194},{"c":24.535,"h":24.54,"l":24.51,"n":74,"o":24.52,"t":"2026-09-21T18:00:00Z","v":11681,"vw":24.52793},{"c":24.535,"h":24.56,"l":24.53,"n":139,"o":24.535,"t":"2026-09-21T18:15:00Z","v":15142,"vw":24.547485},{"c":24.56,"h":24.56,"l":24.535,"n":174,"o":24.535,"t":"2026-09-21T18:30:00Z","v":39650,"vw":24.553861},{"c":24.56,"h":24.57,"l":24.54,"n":191,"o":24.555,"t":"2026-09-21T18:45:00Z","v":36048,"vw":24.550768},{"c":24.545,"h":24.56,"l":24.53,"n":98,"o":24.56,"t":"2026-09-21T19:00:00Z","v":12043,"vw":24.540525},{"c":24.565,"h":24.57,"l":24.54,"n":217,"o":24.55,"t":"2026-09-21T19:15:00Z","v":47639,"vw":24.554157},{"c":24.595,"h":24.6,"l":24.56,"n":231,"o":24.57,"t":"2026-09-21T19:30:00Z","v":47575,"vw":24.586097},{"c":24.56,"h":24.61,"l":24.5,"n":1042,"o":24.59,"t":"2026-09-21T19:45:00Z","v":309810,"vw":24.572911},{"c":24.57,"h":24.57,"l":24.57,"n":4,"o":24.57,"t":"2026-09-21T20:00:00Z","v":90771,"vw":24.57},{"c":24.59,"h":24.59,"l":24.59,"n":2,"o":24.59,"t":"2026-09-21T21:00:00Z","v":200,"vw":24.59},{"c":24.59,"h":24.59,"l":24.58,"n":20,"o":24.58,"t":"2026-09-21T21:15:00Z","v":1099,"vw":24.5883},{"c":24.63,"h":24.63,"l":24.63,"n":2,"o":24.63,"t":"2026-09-21T21:45:00Z","v":500,"vw":24.63},{"c":24.8,"h":24.8,"l":24.8,"n":3,"o":24.8,"t":"2026-09-21T22:45:00Z","v":150,"vw":24.8},{"c":24.74,"h":24.74,"l":24.72,"n":17,"o":24.72,"t":"2026-09-21T23:00:00Z","v":1225,"vw":24.730667},{"c":24.75,"h":24.75,"l":24.75,"n":5,"o":24.75,"t":"2026-09-21T23:45:00Z","v":1000,"vw":24.75},{"c":24.58,"h":24.6,"l":24.44,"n":11,"o":24.56,"t":"2026-09-22T08:00:00Z","v":1890,"vw":24.562541},{"c":24.36,"h":24.36,"l":24.36,"n":7,"o":24.36,"t":"2026-09-22T09:15:00Z","v":441,"vw":24.36},{"c":24.59,"h":24.59,"l":24.59,"n":1,"o":24.59,"t":"2026-09-22T11:30:00Z","v":400,"vw":24.59},{"c":24.48,"h":24.48,"l":24.48,"n":2,"o":24.48,"t":"2026-09-22T12:15:00Z","v":292,"vw":24.48},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-09-22T12:30:00Z","v":160,"vw":24.4},{"c":24.46,"h":24.54,"l":24.41,"n":122,"o":24.43,"t":"2026-09-22T13:30:00Z","v":52183,"vw":24.463224},{"c":24.555,"h":24.58,"l":24.47,"n":136,"o":24.47,"t":"2026-09-22T13:45:00Z","v":27850,"vw":24.528406},{"c":24.56,"h":24.58,"l":24.53,"n":156,"o":24.54,"t":"2026-09-22T14:00:00Z","v":36008,"vw":24.551328},{"c":24.57,"h":24.59,"l":24.55,"n":121,"o":24.5652,"t":"2026-09-22T14:15:00Z","v":36317,"vw":24.567291},{"c":24.54,"h":24.58,"l":24.54,"n":46,"o":24.57,"t":"2026-09-22T14:30:00Z","v":7375,"vw":24.56225},{"c":24.52,"h":24.525,"l":24.4927,"n":102,"o":24.5,"t":"2026-09-22T14:45:00Z","v":20220,"vw":24.513568},{"c":24.54,"h":24.55,"l":24.48,"n":140,"o":24.54,"t":"2026-09-22T15:00:00Z","v":24449,"vw":24.520969},{"c":24.515,"h":24.545,"l":24.515,"n":48,"o":24.54,"t":"2026-09-22T15:15:00Z","v":25268,"vw":24.529747},{"c":24.485,"h":24.5101,"l":24.48,"n":69,"o":24.5101,"t":"2026-09-22T15:30:00Z","v":8554,"vw":24.495257},{"c":24.5299,"h":24.5299,"l":24.5,"n":61,"o":24.5,"t":"2026-09-22T15:45:00Z","v":9261,"vw":24.52459},{"c":24.535,"h":24.54,"l":24.52,"n":121,"o":24.525,"t":"2026-09-22T16:00:00Z","v":12122,"vw":24.527832},{"c":24.54,"h":24.54,"l":24.53,"n":109,"o":24.53,"t":"2026-09-22T16:15:00Z","v":7456,"vw":24.535053},{"c":24.555,"h":24.56,"l":24.525,"n":127,"o":24.53,"t":"2026-09-22T16:30:00Z","v":15577,"vw":24.536731},{"c":24.59,"h":24.59,"l":24.555,"n":75,"o":24.56,"t":"2026-09-22T16:45:00Z","v":11473,"vw":24.576798},{"c":24.58,"h":24.59,"l":24.57,"n":46,"o":24.59,"t":"2026-09-22T17:00:00Z","v":4561,"vw":24.580476},{"c":24.55,"h":24.58,"l":24.55,"n":42,"o":24.58,"t":"2026-09-22T17:15:00Z","v":5124,"vw":24.56399},{"c":24.57,"h":24.58,"l":24.565,"n":44,"o":24.57,"t":"2026-09-22T17:30:00Z","v":5252,"vw":24.571124},{"c":24.62,"h":24.62,"l":24.57,"n":92,"o":24.57,"t":"2026-09-22T17:45:00Z","v":5081,"vw":24.589976},{"c":24.5991,"h":24.615,"l":24.595,"n":104,"o":24.615,"t":"2026-09-22T18:00:00Z","v":11738,"vw":24.603647},{"c":24.63,"h":24.63,"l":24.5987,"n":61,"o":24.5987,"t":"2026-09-22T18:15:00Z","v":13508,"vw":24.616314},{"c":24.615,"h":24.63,"l":24.61,"n":61,"o":24.63,"t":"2026-09-22T18:30:00Z","v":5951,"vw":24.616585},{"c":24.611,"h":24.62,"l":24.611,"n":15,"o":24.62,"t":"2026-09-22T18:45:00Z","v":1224,"vw":24.617889},{"c":24.63,"h":24.64,"l":24.615,"n":42,"o":24.615,"t":"2026-09-22T19:00:00Z","v":6472,"vw":24.626319},{"c":24.635,"h":24.65,"l":24.62,"n":127,"o":24.64,"t":"2026-09-22T19:15:00Z","v":19291,"vw":24.633833},{"c":24.64,"h":24.655,"l":24.63,"n":225,"o":24.63,"t":"2026-09-22T19:30:00Z","v":32310,"vw":24.648559},{"c":24.6482,"h":24.655,"l":24.63,"n":246,"o":24.64,"t":"2026-09-22T19:45:00Z","v":42561,"vw":24.644726},{"c":24.65,"h":24.66,"l":24.64,"n":22,"o":24.64,"t":"2026-09-22T20:00:00Z","v":4628,"vw":24.645376},{"c":24.66,"h":24.66,"l":24.65,"n":14,"o":24.66,"t":"2026-09-22T20:15:00Z","v":1447,"vw":24.659265},{"c":24.67,"h":24.67,"l":24.67,"n":2,"o":24.67,"t":"2026-09-22T20:30:00Z","v":260,"vw":24.67},{"c":24.641,"h":24.65,"l":24.641,"n":3,"o":24.65,"t":"2026-09-22T20:45:00Z","v":400,"vw":24.6455},{"c":24.64,"h":24.64,"l":24.64,"n":1,"o":24.64,"t":"2026-09-22T21:00:00Z","v":150,"vw":24.64},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-09-22T21:45:00Z","v":250,"vw":24.67},{"c":24.65,"h":24.65,"l":24.65,"n":2,"o":24.65,"t":"2026-09-22T22:00:00Z","v":356,"vw":24.65},{"c":24.65,"h":24.65,"l":24.6499,"n":4,"o":24.65,"t":"2026-09-22T22:30:00Z","v":581,"vw":24.649983},{"c":24.65,"h":24.67,"l":24.65,"n":6,"o":24.67,"t":"2026-09-22T23:00:00Z","v":1760,"vw":24.667241},{"c":24.69,"h":24.69,"l":24.67,"n":7,"o":24.67,"t":"2026-09-22T23:15:00Z","v":4302,"vw":24.678154},{"c":24.69,"h":24.69,"l":24.69,"n":1,"o":24.69,"t":"2026-09-22T23:30:00Z","v":100,"vw":24.69},{"c":24.37,"h":24.37,"l":24.21,"n":4,"o":24.21,"t":"2026-09-23T08:00:00Z","v":11434,"vw":24.216088},{"c":24.37,"h":24.37,"l":24.37,"n":1,"o":24.37,"t":"2026-09-23T08:45:00Z","v":100,"vw":24.37},{"c":24.33,"h":24.35,"l":24.33,"n":3,"o":24.35,"t":"2026-09-23T10:45:00Z","v":440,"vw":24.34},{"c":24.25,"h":24.41,"l":24.25,"n":3,"o":24.41,"t":"2026-09-23T11:00:00Z","v":310,"vw":24.356667},{"c":24.18,"h":24.23,"l":24.18,"n":5,"o":24.23,"t":"2026-09-23T11:15:00Z","v":2200,"vw":24.193806},{"c":24.22,"h":24.22,"l":24.22,"n":1,"o":24.22,"t":"2026-09-23T11:45:00Z","v":100,"vw":24.22},{"c":24.29,"h":24.3,"l":24.28,"n":18,"o":24.3,"t":"2026-09-23T12:30:00Z","v":2140,"vw":24.292899},{"c":24.2,"h":24.25,"l":24.1803,"n":68,"o":24.25,"t":"2026-09-23T13:15:00Z","v":4503,"vw":24.20638},{"c":24.065,"h":24.265,"l":24.06,"n":261,"o":24.23,"t":"2026-09-23T13:30:00Z","v":122679,"vw":24.183556},{"c":24.035,"h":24.065,"l":24.025,"n":212,"o":24.065,"t":"2026-09-23T13:45:00Z","v":55360,"vw":24.04389},{"c":24.05,"h":24.11,"l":24.035,"n":144,"o":24.035,"t":"2026-09-23T14:00:00Z","v":25522,"vw":24.073707},{"c":23.995,"h":24.09,"l":23.97,"n":157,"o":24.075,"t":"2026-09-23T14:15:00Z","v":29792,"vw":24.009395},{"c":24.035,"h":24.07,"l":24,"n":97,"o":24,"t":"2026-09-23T14:30:00Z","v":14676,"vw":24.028343},{"c":24.09,"h":24.1101,"l":24.04,"n":111,"o":24.04,"t":"2026-09-23T14:45:00Z","v":18133,"vw":24.075671},{"c":24.0834,"h":24.11,"l":24.06,"n":82,"o":24.11,"t":"2026-09-23T15:00:00Z","v":15794,"vw":24.083779},{"c":24.105,"h":24.13,"l":24.1,"n":19,"o":24.1,"t":"2026-09-23T15:15:00Z","v":4294,"vw":24.111021},{"c":24.12,"h":24.12,"l":24.08,"n":16,"o":24.1,"t":"2026-09-23T15:30:00Z","v":6481,"vw":24.091047},{"c":24.08,"h":24.11,"l":24.08,"n":42,"o":24.11,"t":"2026-09-23T15:45:00Z","v":4521,"vw":24.087099},{"c":24.1,"h":24.1,"l":24.08,"n":27,"o":24.08,"t":"2026-09-23T16:00:00Z","v":4387,"vw":24.088246},{"c":24.095,"h":24.1024,"l":24.09,"n":15,"o":24.1,"t":"2026-09-23T16:15:00Z","v":6219,"vw":24.095397},{"c":24.075,"h":24.095,"l":24.0669,"n":37,"o":24.095,"t":"2026-09-23T16:30:00Z","v":6166,"vw":24.083964},{"c":24.02,"h":24.0752,"l":24.02,"n":81,"o":24.07,"t":"2026-09-23T16:45:00Z","v":11246,"vw":24.046146},{"c":24.02,"h":24.04,"l":24.002,"n":41,"o":24.02,"t":"2026-09-23T17:00:00Z","v":7125,"vw":24.018665},{"c":24.045,"h":24.045,"l":24.01,"n":69,"o":24.02,"t":"2026-09-23T17:15:00Z","v":15591,"vw":24.024065},{"c":24.085,"h":24.085,"l":24.02,"n":74,"o":24.045,"t":"2026-09-23T17:30:00Z","v":9873,"vw":24.051789},{"c":24.0999,"h":24.1,"l":24.07,"n":59,"o":24.085,"t":"2026-09-23T17:45:00Z","v":15651,"vw":24.086422},{"c":24.085,"h":24.1,"l":24.08,"n":55,"o":24.1,"t":"2026-09-23T18:00:00Z","v":6752,"vw":24.084816},{"c":24.06,"h":24.09,"l":24.06,"n":32,"o":24.09,"t":"2026-09-23T18:15:00Z","v":3462,"vw":24.080057},{"c":24.07,"h":24.07,"l":24.05,"n":29,"o":24.06,"t":"2026-09-23T18:30:00Z","v":2723,"vw":24.060916},{"c":24.09,"h":24.09,"l":24.065,"n":83,"o":24.07,"t":"2026-09-23T18:45:00Z","v":11615,"vw":24.072278},{"c":24.09,"h":24.095,"l":24.06,"n":54,"o":24.09,"t":"2026-09-23T19:00:00Z","v":10182,"vw":24.079257},{"c":24.08,"h":24.095,"l":24.08,"n":78,"o":24.085,"t":"2026-09-23T19:15:00Z","v":4335,"vw":24.087664},{"c":24.075,"h":24.08,"l":24.0711,"n":53,"o":24.075,"t":"2026-09-23T19:30:00Z","v":8229,"vw":24.074878},{"c":24.04,"h":24.075,"l":24.035,"n":159,"o":24.075,"t":"2026-09-23T19:45:00Z","v":17600,"vw":24.049803},{"c":23.96,"h":24.03,"l":23.96,"n":11,"o":24.03,"t":"2026-09-23T20:00:00Z","v":3056,"vw":24.025176},{"c":23.99,"h":23.99,"l":23.99,"n":9,"o":23.99,"t":"2026-09-23T23:00:00Z","v":227,"vw":23.99},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-09-24T08:00:00Z","v":104,"vw":24},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-09-24T10:00:00Z","v":3700,"vw":23.5},{"c":23.51,"h":23.66,"l":23.51,"n":3,"o":23.66,"t":"2026-09-24T11:00:00Z","v":1740,"vw":23.529565},{"c":23.52,"h":23.5628,"l":23.52,"n":3,"o":23.5628,"t":"2026-09-24T11:30:00Z","v":660,"vw":23.549333},{"c":23.654,"h":23.69,"l":23.654,"n":4,"o":23.68,"t":"2026-09-24T11:45:00Z","v":1000,"vw":23.67},{"c":23.68,"h":23.68,"l":23.6001,"n":3,"o":23.6001,"t":"2026-09-24T13:15:00Z","v":1200,"vw":23.637558},{"c":23.63,"h":23.69,"l":23.59,"n":90,"o":23.68,"t":"2026-09-24T13:30:00Z","v":31215,"vw":23.612141},{"c":23.64,"h":23.7,"l":23.632,"n":60,"o":23.65,"t":"2026-09-24T13:45:00Z","v":30623,"vw":23.668012},{"c":23.655,"h":23.69,"l":23.6182,"n":155,"o":23.65,"t":"2026-09-24T14:00:00Z","v":23150,"vw":23.65308},{"c":23.66,"h":23.68,"l":23.62,"n":102,"o":23.67,"t":"2026-09-24T14:15:00Z","v":8651,"vw":23.646394},{"c":23.63,"h":23.7,"l":23.63,"n":58,"o":23.67,"t":"2026-09-24T14:30:00Z","v":10942,"vw":23.666901},{"c":23.6,"h":23.64,"l":23.6,"n":73,"o":23.64,"t":"2026-09-24T14:45:00Z","v":13314,"vw":23.622465},{"c":23.59,"h":23.62,"l":23.57,"n":97,"o":23.62,"t":"2026-09-24T15:00:00Z","v":26032,"vw":23.580723},{"c":23.58,"h":23.62,"l":23.58,"n":116,"o":23.6,"t":"2026-09-24T15:15:00Z","v":20978,"vw":23.604413},{"c":23.61,"h":23.61,"l":23.55,"n":77,"o":23.57,"t":"2026-09-24T15:30:00Z","v":15265,"vw":23.568574},{"c":23.62,"h":23.62,"l":23.6,"n":57,"o":23.61,"t":"2026-09-24T15:45:00Z","v":7254,"vw":23.608717},{"c":23.61,"h":23.62,"l":23.5942,"n":82,"o":23.61,"t":"2026-09-24T16:00:00Z","v":8926,"vw":23.603999},{"c":23.7,"h":23.71,"l":23.61,"n":164,"o":23.615,"t":"2026-09-24T16:15:00Z","v":24865,"vw":23.665333},{"c":23.75,"h":23.77,"l":23.66,"n":128,"o":23.7,"t":"2026-09-24T16:30:00Z","v":20857,"vw":23.69959},{"c":23.72,"h":23.74,"l":23.7,"n":54,"o":23.7299,"t":"2026-09-24T16:45:00Z","v":7315,"vw":23.721956},{"c":23.7031,"h":23.72,"l":23.66,"n":46,"o":23.7,"t":"2026-09-24T17:00:00Z","v":6399,"vw":23.69477},{"c":23.68,"h":23.71,"l":23.67,"n":58,"o":23.7,"t":"2026-09-24T17:15:00Z","v":7771,"vw":23.694519},{"c":23.67,"h":23.71,"l":23.66,"n":49,"o":23.69,"t":"2026-09-24T17:30:00Z","v":10405,"vw":23.687103},{"c":23.67,"h":23.7,"l":23.665,"n":41,"o":23.67,"t":"2026-09-24T17:45:00Z","v":5150,"vw":23.677927},{"c":23.66,"h":23.66,"l":23.63,"n":76,"o":23.66,"t":"2026-09-24T18:00:00Z","v":15325,"vw":23.6429},{"c":23.65,"h":23.68,"l":23.65,"n":47,"o":23.665,"t":"2026-09-24T18:15:00Z","v":9501,"vw":23.66025},{"c":23.65,"h":23.69,"l":23.64,"n":91,"o":23.67,"t":"2026-09-24T18:30:00Z","v":10748,"vw":23.667897},{"c":23.6901,"h":23.7,"l":23.65,"n":32,"o":23.65,"t":"2026-09-24T18:45:00Z","v":4434,"vw":23.680779},{"c":23.66,"h":23.69,"l":23.66,"n":70,"o":23.69,"t":"2026-09-24T19:00:00Z","v":8969,"vw":23.672503},{"c":23.69,"h":23.7,"l":23.66,"n":60,"o":23.66,"t":"2026-09-24T19:15:00Z","v":6604,"vw":23.671435},{"c":23.651,"h":23.68,"l":23.651,"n":105,"o":23.68,"t":"2026-09-24T19:30:00Z","v":11878,"vw":23.676584},{"c":23.61,"h":23.685,"l":23.61,"n":133,"o":23.641,"t":"2026-09-24T19:45:00Z","v":23143,"vw":23.651233},{"c":23.76,"h":23.76,"l":23.55,"n":5,"o":23.55,"t":"2026-09-24T20:00:00Z","v":1869,"vw":23.565533},{"c":23.5,"h":23.52,"l":23.27,"n":58,"o":23.27,"t":"2026-09-25T08:00:00Z","v":4584,"vw":23.501689},{"c":22.839,"h":23.27,"l":22.839,"n":2,"o":23.27,"t":"2026-09-25T08:15:00Z","v":450,"vw":22.982667},{"c":23.56,"h":23.56,"l":23.56,"n":4,"o":23.56,"t":"2026-09-25T08:30:00Z","v":800,"vw":23.56},{"c":23.33,"h":23.33,"l":22.9497,"n":2,"o":22.9497,"t":"2026-09-25T09:15:00Z","v":260,"vw":23.095969},{"c":23.78,"h":23.78,"l":23.78,"n":1,"o":23.78,"t":"2026-09-25T11:00:00Z","v":100,"vw":23.78},{"c":23.61,"h":23.61,"l":23.61,"n":1,"o":23.61,"t":"2026-09-25T11:30:00Z","v":200,"vw":23.61},{"c":23.62,"h":23.62,"l":23.5,"n":100,"o":23.52,"t":"2026-09-25T13:15:00Z","v":10232,"vw":23.527709},{"c":23.45,"h":23.54,"l":23.445,"n":100,"o":23.5,"t":"2026-09-25T13:30:00Z","v":46578,"vw":23.518408},{"c":23.58,"h":23.585,"l":23.45,"n":150,"o":23.46,"t":"2026-09-25T13:45:00Z","v":72608,"vw":23.552781},{"c":23.482,"h":23.58,"l":23.48,"n":244,"o":23.58,"t":"2026-09-25T14:00:00Z","v":53180,"vw":23.519284},{"c":23.47,"h":23.49,"l":23.44,"n":106,"o":23.47,"t":"2026-09-25T14:15:00Z","v":17807,"vw":23.458084},{"c":23.48,"h":23.51,"l":23.46,"n":59,"o":23.46,"t":"2026-09-25T14:30:00Z","v":11663,"vw":23.487089},{"c":23.53,"h":23.54,"l":23.484,"n":62,"o":23.484,"t":"2026-09-25T14:45:00Z","v":9497,"vw":23.516126},{"c":23.5006,"h":23.55,"l":23.49,"n":43,"o":23.53,"t":"2026-09-25T15:00:00Z","v":5378,"vw":23.526843},{"c":23.5,"h":23.53,"l":23.44,"n":202,"o":23.53,"t":"2026-09-25T15:15:00Z","v":35369,"vw":23.470811},{"c":23.46,"h":23.54,"l":23.46,"n":88,"o":23.5,"t":"2026-09-25T15:30:00Z","v":18920,"vw":23.484855},{"c":23.54,"h":23.54,"l":23.47,"n":82,"o":23.47,"t":"2026-09-25T15:45:00Z","v":8360,"vw":23.503595},{"c":23.6,"h":23.62,"l":23.55,"n":69,"o":23.55,"t":"2026-09-25T16:00:00Z","v":7558,"vw":23.595066},{"c":23.59,"h":23.62,"l":23.57,"n":82,"o":23.6,"t":"2026-09-25T16:15:00Z","v":6894,"vw":23.592343},{"c":23.59,"h":23.61,"l":23.56,"n":62,"o":23.595,"t":"2026-09-25T16:30:00Z","v":5654,"vw":23.594808},{"c":23.56,"h":23.58,"l":23.535,"n":71,"o":23.58,"t":"2026-09-25T16:45:00Z","v":6902,"vw":23.563134},{"c":23.58,"h":23.58,"l":23.55,"n":85,"o":23.56,"t":"2026-09-25T17:00:00Z","v":9359,"vw":23.562739},{"c":23.575,"h":23.58,"l":23.57,"n":78,"o":23.57,"t":"2026-09-25T17:15:00Z","v":12705,"vw":23.577337},{"c":23.56,"h":23.57,"l":23.54,"n":86,"o":23.57,"t":"2026-09-25T17:30:00Z","v":11067,"vw":23.5572},{"c":23.58,"h":23.58,"l":23.55,"n":92,"o":23.55,"t":"2026-09-25T17:45:00Z","v":8078,"vw":23.564221},{"c":23.57,"h":23.575,"l":23.564,"n":44,"o":23.57,"t":"2026-09-25T18:00:00Z","v":3147,"vw":23.569371},{"c":23.56,"h":23.58,"l":23.55,"n":82,"o":23.57,"t":"2026-09-25T18:15:00Z","v":4953,"vw":23.568366},{"c":23.58,"h":23.58,"l":23.5599,"n":91,"o":23.56,"t":"2026-09-25T18:30:00Z","v":17674,"vw":23.565171},{"c":23.57,"h":23.58,"l":23.57,"n":64,"o":23.58,"t":"2026-09-25T18:45:00Z","v":9549,"vw":23.572548},{"c":23.57,"h":23.57,"l":23.56,"n":96,"o":23.57,"t":"2026-09-25T19:00:00Z","v":13595,"vw":23.568406},{"c":23.54,"h":23.57,"l":23.54,"n":96,"o":23.57,"t":"2026-09-25T19:15:00Z","v":15669,"vw":23.563779},{"c":23.54,"h":23.57,"l":23.53,"n":80,"o":23.54,"t":"2026-09-25T19:30:00Z","v":27412,"vw":23.555193},{"c":23.53,"h":23.56,"l":23.51,"n":144,"o":23.55,"t":"2026-09-25T19:45:00Z","v":31850,"vw":23.529665},{"c":23.58,"h":23.58,"l":23.5,"n":8,"o":23.5,"t":"2026-09-25T20:00:00Z","v":3764,"vw":23.507046},{"c":22.75,"h":22.84,"l":22.75,"n":34,"o":22.79,"t":"2026-09-28T08:00:00Z","v":2516,"vw":22.806773},{"c":22.65,"h":22.67,"l":22.65,"n":4,"o":22.67,"t":"2026-09-28T09:00:00Z","v":622,"vw":22.663024},{"c":22.6921,"h":22.7193,"l":22.6921,"n":9,"o":22.7,"t":"2026-09-28T11:00:00Z","v":525,"vw":22.707675},{"c":22.69,"h":22.69,"l":22.69,"n":2,"o":22.69,"t":"2026-09-28T11:45:00Z","v":500,"vw":22.69},{"c":22.733,"h":22.74,"l":22.67,"n":13,"o":22.67,"t":"2026-09-28T12:15:00Z","v":7992,"vw":22.681987},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-09-28T12:45:00Z","v":100,"vw":22.7},{"c":22.57,"h":22.675,"l":22.56,"n":261,"o":22.64,"t":"2026-09-28T13:30:00Z","v":68245,"vw":22.604728},{"c":22.575,"h":22.59,"l":22.56,"n":349,"o":22.58,"t":"2026-09-28T13:45:00Z","v":69666,"vw":22.573792},{"c":22.525,"h":22.58,"l":22.52,"n":145,"o":22.57,"t":"2026-09-28T14:00:00Z","v":22049,"vw":22.553318},{"c":22.51,"h":22.545,"l":22.51,"n":247,"o":22.525,"t":"2026-09-28T14:15:00Z","v":55886,"vw":22.52609},{"c":22.435,"h":22.515,"l":22.43,"n":335,"o":22.505,"t":"2026-09-28T14:30:00Z","v":85128,"vw":22.486297},{"c":22.47,"h":22.48,"l":22.415,"n":225,"o":22.435,"t":"2026-09-28T14:45:00Z","v":63201,"vw":22.430658},{"c":22.47,"h":22.49,"l":22.47,"n":74,"o":22.48,"t":"2026-09-28T15:00:00Z","v":5532,"vw":22.476986},{"c":22.47,"h":22.49,"l":22.45,"n":130,"o":22.465,"t":"2026-09-28T15:15:00Z","v":28783,"vw":22.469867},{"c":22.475,"h":22.49,"l":22.475,"n":84,"o":22.475,"t":"2026-09-28T15:30:00Z","v":7662,"vw":22.480447},{"c":22.52,"h":22.52,"l":22.475,"n":99,"o":22.48,"t":"2026-09-28T15:45:00Z","v":11885,"vw":22.494897},{"c":22.51,"h":22.53,"l":22.5,"n":83,"o":22.52,"t":"2026-09-28T16:00:00Z","v":20036,"vw":22.51924},{"c":22.64,"h":22.64,"l":22.51,"n":128,"o":22.51,"t":"2026-09-28T16:15:00Z","v":15129,"vw":22.574724},{"c":22.57,"h":22.623,"l":22.57,"n":48,"o":22.623,"t":"2026-09-28T16:30:00Z","v":17899,"vw":22.613275},{"c":22.56,"h":22.58,"l":22.56,"n":92,"o":22.575,"t":"2026-09-28T16:45:00Z","v":11393,"vw":22.566489},{"c":22.62,"h":22.64,"l":22.55,"n":137,"o":22.555,"t":"2026-09-28T17:00:00Z","v":18233,"vw":22.589889},{"c":22.6,"h":22.63,"l":22.595,"n":89,"o":22.63,"t":"2026-09-28T17:15:00Z","v":14635,"vw":22.605751},{"c":22.595,"h":22.61,"l":22.595,"n":63,"o":22.605,"t":"2026-09-28T17:30:00Z","v":6923,"vw":22.605251},{"c":22.59,"h":22.605,"l":22.59,"n":52,"o":22.6,"t":"2026-09-28T17:45:00Z","v":8772,"vw":22.600047},{"c":22.59,"h":22.595,"l":22.59,"n":77,"o":22.59,"t":"2026-09-28T18:00:00Z","v":4808,"vw":22.59174},{"c":22.575,"h":22.59,"l":22.56,"n":144,"o":22.59,"t":"2026-09-28T18:15:00Z","v":18333,"vw":22.576083},{"c":22.55,"h":22.575,"l":22.55,"n":125,"o":22.575,"t":"2026-09-28T18:30:00Z","v":16592,"vw":22.561991},{"c":22.59,"h":22.59,"l":22.56,"n":87,"o":22.56,"t":"2026-09-28T18:45:00Z","v":11890,"vw":22.574981},{"c":22.565,"h":22.59,"l":22.5616,"n":70,"o":22.59,"t":"2026-09-28T19:00:00Z","v":7465,"vw":22.573246},{"c":22.595,"h":22.595,"l":22.56,"n":120,"o":22.56,"t":"2026-09-28T19:15:00Z","v":13453,"vw":22.579439},{"c":22.61,"h":22.61,"l":22.595,"n":181,"o":22.595,"t":"2026-09-28T19:30:00Z","v":38314,"vw":22.600633},{"c":22.61,"h":22.65,"l":22.585,"n":357,"o":22.6,"t":"2026-09-28T19:45:00Z","v":71413,"vw":22.601402},{"c":22.62,"h":22.62,"l":22.62,"n":4,"o":22.62,"t":"2026-09-28T20:00:00Z","v":1688,"vw":22.62},{"c":22.64,"h":22.64,"l":22.64,"n":1,"o":22.64,"t":"2026-09-28T20:45:00Z","v":200,"vw":22.64},{"c":22.58,"h":22.58,"l":22.57,"n":3,"o":22.57,"t":"2026-09-28T21:15:00Z","v":400,"vw":22.574695},{"c":22.74,"h":22.74,"l":22.74,"n":1,"o":22.74,"t":"2026-09-28T23:15:00Z","v":175,"vw":22.74},{"c":22.83,"h":22.83,"l":22.83,"n":1,"o":22.83,"t":"2026-09-29T13:15:00Z","v":200,"vw":22.83},{"c":22.8,"h":22.83,"l":22.78,"n":185,"o":22.83,"t":"2026-09-29T13:30:00Z","v":61815,"vw":22.813426},{"c":22.83,"h":22.8371,"l":22.805,"n":113,"o":22.805,"t":"2026-09-29T13:45:00Z","v":19384,"vw":22.816476},{"c":22.805,"h":22.835,"l":22.79,"n":71,"o":22.82,"t":"2026-09-29T14:00:00Z","v":24505,"vw":22.817753},{"c":22.86,"h":22.865,"l":22.805,"n":157,"o":22.805,"t":"2026-09-29T14:15:00Z","v":20427,"vw":22.840709},{"c":22.815,"h":22.86,"l":22.815,"n":177,"o":22.85,"t":"2026-09-29T14:30:00Z","v":35812,"vw":22.842838},{"c":22.82,"h":22.845,"l":22.815,"n":145,"o":22.815,"t":"2026-09-29T14:45:00Z","v":18529,"vw":22.82317},{"c":22.81,"h":22.815,"l":22.79,"n":130,"o":22.81,"t":"2026-09-29T15:00:00Z","v":67187,"vw":22.796471},{"c":22.755,"h":22.82,"l":22.755,"n":187,"o":22.81,"t":"2026-09-29T15:15:00Z","v":39118,"vw":22.774249},{"c":22.765,"h":22.785,"l":22.755,"n":195,"o":22.755,"t":"2026-09-29T15:30:00Z","v":26835,"vw":22.771942},{"c":22.76,"h":22.8,"l":22.755,"n":206,"o":22.765,"t":"2026-09-29T15:45:00Z","v":50301,"vw":22.764211},{"c":22.772,"h":22.79,"l":22.76,"n":163,"o":22.76,"t":"2026-09-29T16:00:00Z","v":25328,"vw":22.774265},{"c":22.775,"h":22.78,"l":22.77,"n":75,"o":22.775,"t":"2026-09-29T16:15:00Z","v":13229,"vw":22.772862},{"c":22.76,"h":22.79,"l":22.76,"n":172,"o":22.775,"t":"2026-09-29T16:30:00Z","v":22171,"vw":22.77522},{"c":22.74,"h":22.7601,"l":22.735,"n":254,"o":22.76,"t":"2026-09-29T16:45:00Z","v":40933,"vw":22.75032},{"c":22.75,"h":22.75,"l":22.725,"n":207,"o":22.74,"t":"2026-09-29T17:00:00Z","v":40140,"vw":22.742285},{"c":22.755,"h":22.76,"l":22.73,"n":153,"o":22.75,"t":"2026-09-29T17:15:00Z","v":26027,"vw":22.745627},{"c":22.755,"h":22.77,"l":22.75,"n":160,"o":22.76,"t":"2026-09-29T17:30:00Z","v":17945,"vw":22.758774},{"c":22.72,"h":22.76,"l":22.72,"n":91,"o":22.76,"t":"2026-09-29T17:45:00Z","v":16866,"vw":22.738262},{"c":22.76,"h":22.77,"l":22.735,"n":138,"o":22.735,"t":"2026-09-29T18:00:00Z","v":25596,"vw":22.754355},{"c":22.755,"h":22.78,"l":22.745,"n":150,"o":22.76,"t":"2026-09-29T18:15:00Z","v":26043,"vw":22.761796},{"c":22.79,"h":22.83,"l":22.74,"n":262,"o":22.77,"t":"2026-09-29T18:30:00Z","v":85567,"vw":22.78331},{"c":22.7974,"h":22.8072,"l":22.785,"n":243,"o":22.79,"t":"2026-09-29T18:45:00Z","v":28226,"vw":22.793991},{"c":22.8,"h":22.83,"l":22.79,"n":121,"o":22.8,"t":"2026-09-29T19:00:00Z","v":19468,"vw":22.809118},{"c":22.81,"h":22.84,"l":22.8,"n":118,"o":22.81,"t":"2026-09-29T19:15:00Z","v":16640,"vw":22.816785},{"c":22.8,"h":22.825,"l":22.8,"n":107,"o":22.81,"t":"2026-09-29T19:30:00Z","v":17429,"vw":22.806966},{"c":22.825,"h":22.825,"l":22.79,"n":334,"o":22.8,"t":"2026-09-29T19:45:00Z","v":42978,"vw":22.806041},{"c":22.81,"h":22.81,"l":22.81,"n":5,"o":22.81,"t":"2026-09-29T20:00:00Z","v":14110,"vw":22.81},{"c":22.8,"h":22.8,"l":22.8,"n":2,"o":22.8,"t":"2026-09-29T23:45:00Z","v":110,"vw":22.8},{"c":22.35,"h":22.44,"l":22.35,"n":44,"o":22.35,"t":"2026-09-30T08:00:00Z","v":4150,"vw":22.390777},{"c":22.36,"h":22.36,"l":22.36,"n":1,"o":22.36,"t":"2026-09-30T08:30:00Z","v":162,"vw":22.36},{"c":22.32,"h":22.33,"l":22.32,"n":13,"o":22.33,"t":"2026-09-30T08:45:00Z","v":896,"vw":22.327174},{"c":22.45,"h":22.45,"l":22.45,"n":6,"o":22.45,"t":"2026-09-30T11:00:00Z","v":364,"vw":22.45},{"c":22.2044,"h":22.2044,"l":22.2044,"n":1,"o":22.2044,"t":"2026-09-30T11:15:00Z","v":453,"vw":22.2044},{"c":22.53,"h":22.53,"l":22.49,"n":3,"o":22.49,"t":"2026-09-30T12:30:00Z","v":320,"vw":22.516667},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-09-30T13:00:00Z","v":100,"vw":22.71},{"c":22.32,"h":22.32,"l":22.32,"n":1,"o":22.32,"t":"2026-09-30T13:15:00Z","v":600,"vw":22.32},{"c":22.27,"h":22.35,"l":22.2525,"n":129,"o":22.3,"t":"2026-09-30T13:30:00Z","v":53531,"vw":22.277009},{"c":22.265,"h":22.29,"l":22.245,"n":288,"o":22.27,"t":"2026-09-30T13:45:00Z","v":81180,"vw":22.261058},{"c":22.3,"h":22.31,"l":22.26,"n":169,"o":22.265,"t":"2026-09-30T14:00:00Z","v":38568,"vw":22.283101},{"c":22.26,"h":22.3101,"l":22.255,"n":127,"o":22.31,"t":"2026-09-30T14:15:00Z","v":32965,"vw":22.27163},{"c":22.23,"h":22.255,"l":22.225,"n":401,"o":22.25,"t":"2026-09-30T14:30:00Z","v":153776,"vw":22.244457},{"c":22.23,"h":22.24,"l":22.22,"n":62,"o":22.235,"t":"2026-09-30T14:45:00Z","v":9559,"vw":22.230401},{"c":22.22,"h":22.225,"l":22.21,"n":69,"o":22.225,"t":"2026-09-30T15:00:00Z","v":11950,"vw":22.219571},{"c":22.215,"h":22.23,"l":22.195,"n":125,"o":22.23,"t":"2026-09-30T15:15:00Z","v":41095,"vw":22.216378},{"c":22.195,"h":22.225,"l":22.195,"n":116,"o":22.22,"t":"2026-09-30T15:30:00Z","v":20885,"vw":22.206848},{"c":22.195,"h":22.215,"l":22.185,"n":125,"o":22.19,"t":"2026-09-30T15:45:00Z","v":41125,"vw":22.199831},{"c":22.21,"h":22.21,"l":22.195,"n":47,"o":22.195,"t":"2026-09-30T16:00:00Z","v":6728,"vw":22.201242},{"c":22.2,"h":22.205,"l":22.192,"n":113,"o":22.205,"t":"2026-09-30T16:15:00Z","v":8777,"vw":22.20159},{"c":22.21,"h":22.215,"l":22.19,"n":97,"o":22.195,"t":"2026-09-30T16:30:00Z","v":14950,"vw":22.199194},{"c":22.195,"h":22.215,"l":22.195,"n":75,"o":22.205,"t":"2026-09-30T16:45:00Z","v":11402,"vw":22.208494},{"c":22.195,"h":22.2,"l":22.19,"n":34,"o":22.1999,"t":"2026-09-30T17:00:00Z","v":5548,"vw":22.195974},{"c":22.1799,"h":22.19,"l":22.17,"n":92,"o":22.19,"t":"2026-09-30T17:15:00Z","v":17428,"vw":22.180568},{"c":22.1801,"h":22.19,"l":22.17,"n":154,"o":22.175,"t":"2026-09-30T17:30:00Z","v":29699,"vw":22.185275},{"c":22.205,"h":22.205,"l":22.185,"n":88,"o":22.185,"t":"2026-09-30T17:45:00Z","v":8740,"vw":22.196663},{"c":22.19,"h":22.2,"l":22.19,"n":63,"o":22.2,"t":"2026-09-30T18:00:00Z","v":7480,"vw":22.197737},{"c":22.195,"h":22.2,"l":22.19,"n":59,"o":22.2,"t":"2026-09-30T18:15:00Z","v":16006,"vw":22.193809},{"c":22.18,"h":22.19,"l":22.18,"n":46,"o":22.19,"t":"2026-09-30T18:30:00Z","v":6612,"vw":22.184862},{"c":22.175,"h":22.1801,"l":22.17,"n":49,"o":22.1801,"t":"2026-09-30T18:45:00Z","v":15022,"vw":22.177995},{"c":22.185,"h":22.185,"l":22.17,"n":34,"o":22.175,"t":"2026-09-30T19:00:00Z","v":6104,"vw":22.178358},{"c":22.185,"h":22.19,"l":22.18,"n":14,"o":22.185,"t":"2026-09-30T19:15:00Z","v":3247,"vw":22.186953},{"c":22.1839,"h":22.1899,"l":22.18,"n":19,"o":22.1801,"t":"2026-09-30T19:30:00Z","v":5988,"vw":22.186847},{"c":22.19,"h":22.22,"l":22.185,"n":322,"o":22.185,"t":"2026-09-30T19:45:00Z","v":58219,"vw":22.199995},{"c":22.2,"h":22.2,"l":22.2,"n":5,"o":22.2,"t":"2026-09-30T20:00:00Z","v":3524,"vw":22.2},{"c":22.27,"h":22.27,"l":22.27,"n":3,"o":22.27,"t":"2026-10-01T10:30:00Z","v":1076,"vw":22.27},{"c":22.14,"h":22.17,"l":22.14,"n":90,"o":22.17,"t":"2026-10-01T11:00:00Z","v":10176,"vw":22.162062},{"c":22.1411,"h":22.15,"l":22.1411,"n":4,"o":22.15,"t":"2026-10-01T11:15:00Z","v":750,"vw":22.146447},{"c":22.1501,"h":22.1501,"l":22.15,"n":2,"o":22.15,"t":"2026-10-01T11:30:00Z","v":10000,"vw":22.15005},{"c":22.15,"h":22.15,"l":22.15,"n":3,"o":22.15,"t":"2026-10-01T11:45:00Z","v":3000,"vw":22.15},{"c":22.1501,"h":22.1501,"l":22.1501,"n":1,"o":22.1501,"t":"2026-10-01T12:45:00Z","v":11000,"vw":22.1501},{"c":22.14,"h":22.15,"l":22.14,"n":4,"o":22.15,"t":"2026-10-01T13:00:00Z","v":1219,"vw":22.148333},{"c":22.12,"h":22.18,"l":22.11,"n":4,"o":22.11,"t":"2026-10-01T13:15:00Z","v":1150,"vw":22.16},{"c":22.12,"h":22.18,"l":22.09,"n":224,"o":22.18,"t":"2026-10-01T13:30:00Z","v":34759,"vw":22.12099},{"c":22.138,"h":22.14,"l":22.11,"n":125,"o":22.13,"t":"2026-10-01T13:45:00Z","v":15466,"vw":22.117485},{"c":22.11,"h":22.13,"l":22.0799,"n":118,"o":22.12,"t":"2026-10-01T14:00:00Z","v":36450,"vw":22.086842},{"c":22.07,"h":22.12,"l":22.05,"n":259,"o":22.12,"t":"2026-10-01T14:15:00Z","v":51388,"vw":22.075638},{"c":22.03,"h":22.11,"l":22.02,"n":350,"o":22.07,"t":"2026-10-01T14:30:00Z","v":49773,"vw":22.061423},{"c":22.02,"h":22.06,"l":22.01,"n":89,"o":22.03,"t":"2026-10-01T14:45:00Z","v":13082,"vw":22.031377},{"c":21.9901,"h":22.01,"l":21.95,"n":215,"o":22.01,"t":"2026-10-01T15:00:00Z","v":27305,"vw":21.984203},{"c":22.02,"h":22.02,"l":22.01,"n":29,"o":22.01,"t":"2026-10-01T15:15:00Z","v":2647,"vw":22.019087},{"c":21.99,"h":22.02,"l":21.98,"n":96,"o":22.01,"t":"2026-10-01T15:30:00Z","v":16084,"vw":21.995282},{"c":21.98,"h":21.99,"l":21.955,"n":193,"o":21.985,"t":"2026-10-01T15:45:00Z","v":33366,"vw":21.975044},{"c":21.98,"h":21.9999,"l":21.97,"n":129,"o":21.99,"t":"2026-10-01T16:00:00Z","v":13380,"vw":21.98847},{"c":21.995,"h":22.01,"l":21.97,"n":76,"o":21.98,"t":"2026-10-01T16:15:00Z","v":5936,"vw":21.99176},{"c":22.01,"h":22.02,"l":22,"n":135,"o":22.0001,"t":"2026-10-01T16:30:00Z","v":13526,"vw":22.008882},{"c":21.9899,"h":22.02,"l":21.98,"n":137,"o":22.0096,"t":"2026-10-01T16:45:00Z","v":45191,"vw":22.000094},{"c":22.03,"h":22.04,"l":21.98,"n":122,"o":21.98,"t":"2026-10-01T17:00:00Z","v":18697,"vw":22.011846},{"c":22.1,"h":22.12,"l":22.03,"n":63,"o":22.03,"t":"2026-10-01T17:15:00Z","v":8273,"vw":22.073865},{"c":22.15,"h":22.17,"l":22.115,"n":127,"o":22.115,"t":"2026-10-01T17:30:00Z","v":22906,"vw":22.149081},{"c":22.13,"h":22.16,"l":22.12,"n":126,"o":22.16,"t":"2026-10-01T17:45:00Z","v":20391,"vw":22.145098},{"c":22.1,"h":22.13,"l":22.085,"n":84,"o":22.13,"t":"2026-10-01T18:00:00Z","v":12755,"vw":22.097589},{"c":22.1,"h":22.12,"l":22.09,"n":92,"o":22.1,"t":"2026-10-01T18:15:00Z","v":12156,"vw":22.101404},{"c":22.12,"h":22.1533,"l":22.1,"n":74,"o":22.1,"t":"2026-10-01T18:30:00Z","v":7300,"vw":22.119046},{"c":22.17,"h":22.17,"l":22.12,"n":76,"o":22.12,"t":"2026-10-01T18:45:00Z","v":9711,"vw":22.139475},{"c":22.14,"h":22.17,"l":22.14,"n":88,"o":22.17,"t":"2026-10-01T19:00:00Z","v":27563,"vw":22.144932},{"c":22.14,"h":22.15,"l":22.13,"n":102,"o":22.145,"t":"2026-10-01T19:15:00Z","v":10870,"vw":22.14269},{"c":22.15,"h":22.16,"l":22.14,"n":65,"o":22.145,"t":"2026-10-01T19:30:00Z","v":11902,"vw":22.147671},{"c":22.185,"h":22.22,"l":22.15,"n":162,"o":22.155,"t":"2026-10-01T19:45:00Z","v":16287,"vw":22.189551},{"c":22.32,"h":22.32,"l":22.19,"n":11,"o":22.19,"t":"2026-10-01T20:00:00Z","v":811,"vw":22.225748},{"c":21.75,"h":21.83,"l":21.02,"n":135,"o":21.78,"t":"2026-10-02T08:00:00Z","v":96356,"vw":21.693877},{"c":21.74,"h":21.74,"l":21.74,"n":4,"o":21.74,"t":"2026-10-02T08:15:00Z","v":1444,"vw":21.74},{"c":21.84,"h":21.84,"l":21.83,"n":9,"o":21.83,"t":"2026-10-02T10:00:00Z","v":1001,"vw":21.838818},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-02T10:15:00Z","v":100,"vw":21.67},{"c":21.75,"h":21.75,"l":21.75,"n":3,"o":21.75,"t":"2026-10-02T10:30:00Z","v":868,"vw":21.75},{"c":21.75,"h":21.75,"l":21.75,"n":6,"o":21.75,"t":"2026-10-02T11:00:00Z","v":229,"vw":21.75},{"c":21.88,"h":21.89,"l":21.85,"n":12,"o":21.85,"t":"2026-10-02T11:15:00Z","v":2000,"vw":21.875135},{"c":21.89,"h":21.89,"l":21.87,"n":10,"o":21.87,"t":"2026-10-02T11:30:00Z","v":3884,"vw":21.883716},{"c":21.87,"h":21.89,"l":21.86,"n":10,"o":21.89,"t":"2026-10-02T11:45:00Z","v":5009,"vw":21.886906},{"c":21.87,"h":21.87,"l":21.86,"n":3,"o":21.87,"t":"2026-10-02T12:00:00Z","v":675,"vw":21.867037},{"c":21.89,"h":21.89,"l":21.86,"n":18,"o":21.88,"t":"2026-10-02T12:15:00Z","v":9261,"vw":21.888729},{"c":21.95,"h":21.95,"l":21.9,"n":9,"o":21.9,"t":"2026-10-02T12:30:00Z","v":11400,"vw":21.903947},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-10-02T12:45:00Z","v":260,"vw":21.95},{"c":21.89,"h":21.94,"l":21.89,"n":3,"o":21.94,"t":"2026-10-02T13:00:00Z","v":402,"vw":21.914938},{"c":21.93,"h":21.93,"l":21.76,"n":4,"o":21.76,"t":"2026-10-02T13:15:00Z","v":901,"vw":21.873333},{"c":21.945,"h":21.99,"l":21.82,"n":199,"o":21.82,"t":"2026-10-02T13:30:00Z","v":49836,"vw":21.937399},{"c":21.99,"h":21.99,"l":21.94,"n":317,"o":21.95,"t":"2026-10-02T13:45:00Z","v":68678,"vw":21.967182},{"c":22.08,"h":22.08,"l":21.985,"n":216,"o":21.995,"t":"2026-10-02T14:00:00Z","v":42024,"vw":22.030806},{"c":22.085,"h":22.105,"l":22.0445,"n":94,"o":22.08,"t":"2026-10-02T14:15:00Z","v":22475,"vw":22.082911},{"c":22.1,"h":22.11,"l":22.053,"n":97,"o":22.073,"t":"2026-10-02T14:30:00Z","v":16550,"vw":22.091114},{"c":22.08,"h":22.115,"l":22.07,"n":131,"o":22.1,"t":"2026-10-02T14:45:00Z","v":25223,"vw":22.09527},{"c":22.02,"h":22.08,"l":22.01,"n":86,"o":22.08,"t":"2026-10-02T15:00:00Z","v":22867,"vw":22.054261},{"c":21.985,"h":22.03,"l":21.95,"n":122,"o":22.03,"t":"2026-10-02T15:15:00Z","v":14972,"vw":21.990426},{"c":22.01,"h":22.015,"l":21.97,"n":79,"o":21.99,"t":"2026-10-02T15:30:00Z","v":13973,"vw":21.982894},{"c":22,"h":22.0182,"l":21.99,"n":66,"o":22.01,"t":"2026-10-02T15:45:00Z","v":10250,"vw":22.000252},{"c":22,"h":22.02,"l":22,"n":48,"o":22,"t":"2026-10-02T16:00:00Z","v":6962,"vw":22.006131},{"c":21.99,"h":22.01,"l":21.99,"n":46,"o":22.01,"t":"2026-10-02T16:15:00Z","v":5252,"vw":22.002951},{"c":21.98,"h":21.99,"l":21.98,"n":15,"o":21.99,"t":"2026-10-02T16:30:00Z","v":1892,"vw":21.984318},{"c":22.0002,"h":22.0002,"l":21.98,"n":11,"o":21.98,"t":"2026-10-02T16:45:00Z","v":5143,"vw":21.982036},{"c":21.98,"h":22.015,"l":21.98,"n":9,"o":22.015,"t":"2026-10-02T17:00:00Z","v":1054,"vw":22.005411},{"c":21.95,"h":21.99,"l":21.95,"n":44,"o":21.98,"t":"2026-10-02T17:15:00Z","v":7489,"vw":21.966782},{"c":21.97,"h":21.99,"l":21.95,"n":89,"o":21.98,"t":"2026-10-02T17:30:00Z","v":20373,"vw":21.968675},{"c":21.9762,"h":22,"l":21.97,"n":45,"o":21.98,"t":"2026-10-02T17:45:00Z","v":13590,"vw":21.982024},{"c":21.98,"h":22,"l":21.98,"n":44,"o":21.99,"t":"2026-10-02T18:00:00Z","v":6790,"vw":21.990488},{"c":21.9699,"h":21.98,"l":21.96,"n":40,"o":21.98,"t":"2026-10-02T18:15:00Z","v":6088,"vw":21.967951},{"c":21.96,"h":21.98,"l":21.94,"n":92,"o":21.9575,"t":"2026-10-02T18:30:00Z","v":33727,"vw":21.962609},{"c":22,"h":22.03,"l":21.98,"n":43,"o":21.98,"t":"2026-10-02T18:45:00Z","v":6685,"vw":21.989806},{"c":22,"h":22.03,"l":21.98,"n":76,"o":21.99,"t":"2026-10-02T19:00:00Z","v":165527,"vw":21.999411},{"c":22.01,"h":22.02,"l":22,"n":17,"o":22.01,"t":"2026-10-02T19:15:00Z","v":2532,"vw":22.010111},{"c":22.04,"h":22.04,"l":22.0101,"n":73,"o":22.02,"t":"2026-10-02T19:30:00Z","v":11087,"vw":22.028544},{"c":22.06,"h":22.07,"l":22.03,"n":238,"o":22.035,"t":"2026-10-02T19:45:00Z","v":43673,"vw":22.051021},{"c":22.05,"h":22.07,"l":22.05,"n":7,"o":22.07,"t":"2026-10-02T20:00:00Z","v":5983,"vw":22.069328},{"c":21.9601,"h":21.9601,"l":21.9601,"n":1,"o":21.9601,"t":"2026-10-02T21:00:00Z","v":100,"vw":21.9601},{"c":22.11,"h":22.11,"l":22.02,"n":22,"o":22.05,"t":"2026-10-05T08:00:00Z","v":2808,"vw":22.029646},{"c":22.08,"h":22.08,"l":22.04,"n":44,"o":22.04,"t":"2026-10-05T08:30:00Z","v":2816,"vw":22.073128},{"c":21.87,"h":21.91,"l":21.86,"n":26,"o":21.9,"t":"2026-10-05T08:45:00Z","v":2941,"vw":21.879242},{"c":22.05,"h":22.05,"l":22.03,"n":10,"o":22.04,"t":"2026-10-05T11:15:00Z","v":2500,"vw":22.046236},{"c":21.95,"h":21.96,"l":21.95,"n":7,"o":21.96,"t":"2026-10-05T12:00:00Z","v":3000,"vw":21.950858},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-05T12:30:00Z","v":100,"vw":22},{"c":22,"h":22,"l":21.94,"n":2,"o":21.94,"t":"2026-10-05T13:15:00Z","v":300,"vw":21.96},{"c":22.075,"h":22.13,"l":21.965,"n":231,"o":22.01,"t":"2026-10-05T13:30:00Z","v":40068,"vw":22.072486},{"c":22.105,"h":22.13,"l":22.06,"n":60,"o":22.07,"t":"2026-10-05T13:45:00Z","v":9742,"vw":22.093446},{"c":22.155,"h":22.165,"l":22.09,"n":77,"o":22.09,"t":"2026-10-05T14:00:00Z","v":25720,"vw":22.140366},{"c":22.185,"h":22.2,"l":22.16,"n":88,"o":22.16,"t":"2026-10-05T14:15:00Z","v":12705,"vw":22.175016},{"c":22.2,"h":22.22,"l":22.17,"n":33,"o":22.175,"t":"2026-10-05T14:30:00Z","v":6883,"vw":22.1925},{"c":22.255,"h":22.255,"l":22.2,"n":66,"o":22.2,"t":"2026-10-05T14:45:00Z","v":15049,"vw":22.228268},{"c":22.25,"h":22.28,"l":22.245,"n":71,"o":22.255,"t":"2026-10-05T15:00:00Z","v":12910,"vw":22.264611},{"c":22.255,"h":22.26,"l":22.24,"n":24,"o":22.26,"t":"2026-10-05T15:15:00Z","v":10128,"vw":22.245126},{"c":22.295,"h":22.298,"l":22.255,"n":19,"o":22.255,"t":"2026-10-05T15:30:00Z","v":3965,"vw":22.272942},{"c":22.2801,"h":22.295,"l":22.28,"n":8,"o":22.295,"t":"2026-10-05T15:45:00Z","v":1204,"vw":22.285947},{"c":22.28,"h":22.29,"l":22.28,"n":28,"o":22.285,"t":"2026-10-05T16:00:00Z","v":8954,"vw":22.285009},{"c":22.265,"h":22.28,"l":22.26,"n":18,"o":22.28,"t":"2026-10-05T16:15:00Z","v":1608,"vw":22.271046},{"c":22.26,"h":22.288,"l":22.26,"n":29,"o":22.265,"t":"2026-10-05T16:30:00Z","v":5527,"vw":22.264954},{"c":22.27,"h":22.28,"l":22.26,"n":18,"o":22.26,"t":"2026-10-05T16:45:00Z","v":3291,"vw":22.263784},{"c":22.275,"h":22.29,"l":22.268,"n":24,"o":22.268,"t":"2026-10-05T17:00:00Z","v":7542,"vw":22.272043},{"c":22.275,"h":22.275,"l":22.27,"n":77,"o":22.275,"t":"2026-10-05T17:15:00Z","v":18226,"vw":22.270193},{"c":22.28,"h":22.29,"l":22.275,"n":13,"o":22.275,"t":"2026-10-05T17:30:00Z","v":1523,"vw":22.281088},{"c":22.3,"h":22.3,"l":22.28,"n":55,"o":22.29,"t":"2026-10-05T17:45:00Z","v":4508,"vw":22.285107},{"c":22.3,"h":22.31,"l":22.29,"n":17,"o":22.3,"t":"2026-10-05T18:00:00Z","v":2540,"vw":22.300612},{"c":22.3,"h":22.3,"l":22.29,"n":49,"o":22.29,"t":"2026-10-05T18:15:00Z","v":12506,"vw":22.298151},{"c":22.32,"h":22.32,"l":22.295,"n":83,"o":22.3,"t":"2026-10-05T18:30:00Z","v":12373,"vw":22.302591},{"c":22.3204,"h":22.33,"l":22.3,"n":8,"o":22.33,"t":"2026-10-05T18:45:00Z","v":2617,"vw":22.316595},{"c":22.32,"h":22.35,"l":22.32,"n":35,"o":22.32,"t":"2026-10-05T19:00:00Z","v":9549,"vw":22.330119},{"c":22.335,"h":22.338,"l":22.33,"n":7,"o":22.338,"t":"2026-10-05T19:15:00Z","v":537,"vw":22.33325},{"c":22.34,"h":22.35,"l":22.32,"n":93,"o":22.32,"t":"2026-10-05T19:30:00Z","v":36851,"vw":22.327318},{"c":22.34,"h":22.35,"l":22.33,"n":115,"o":22.34,"t":"2026-10-05T19:45:00Z","v":17831,"vw":22.340657},{"c":22.33,"h":22.33,"l":22.33,"n":5,"o":22.33,"t":"2026-10-05T20:00:00Z","v":176870,"vw":22.33},{"c":22.34,"h":22.34,"l":22.34,"n":3,"o":22.34,"t":"2026-10-05T20:15:00Z","v":450,"vw":22.34},{"c":22.37,"h":22.37,"l":22.36,"n":2,"o":22.36,"t":"2026-10-05T21:30:00Z","v":1000,"vw":22.366},{"c":22.34,"h":22.34,"l":22.34,"n":2,"o":22.34,"t":"2026-10-05T23:15:00Z","v":200,"vw":22.34},{"c":22.36,"h":22.36,"l":22.3445,"n":5,"o":22.3445,"t":"2026-10-05T23:45:00Z","v":1090,"vw":22.358543},{"c":22.21,"h":22.21,"l":22.2,"n":5,"o":22.2,"t":"2026-10-06T08:00:00Z","v":402,"vw":22.204673},{"c":22.34,"h":22.34,"l":22.34,"n":1,"o":22.34,"t":"2026-10-06T12:45:00Z","v":100,"vw":22.34},{"c":22.34,"h":22.34,"l":22.34,"n":1,"o":22.34,"t":"2026-10-06T13:00:00Z","v":200,"vw":22.34},{"c":22.28,"h":22.3,"l":22.24,"n":45,"o":22.24,"t":"2026-10-06T13:30:00Z","v":6570,"vw":22.266301},{"c":22.29,"h":22.3,"l":22.273,"n":30,"o":22.299,"t":"2026-10-06T13:45:00Z","v":2745,"vw":22.291668},{"c":22.29,"h":22.3301,"l":22.29,"n":87,"o":22.295,"t":"2026-10-06T14:00:00Z","v":9814,"vw":22.310455},{"c":22.25,"h":22.29,"l":22.24,"n":53,"o":22.28,"t":"2026-10-06T14:15:00Z","v":7320,"vw":22.255596},{"c":22.25,"h":22.26,"l":22.23,"n":78,"o":22.24,"t":"2026-10-06T14:30:00Z","v":19662,"vw":22.243601},{"c":22.29,"h":22.29,"l":22.255,"n":58,"o":22.26,"t":"2026-10-06T14:45:00Z","v":4913,"vw":22.267268},{"c":22.3,"h":22.31,"l":22.29,"n":69,"o":22.29,"t":"2026-10-06T15:00:00Z","v":6997,"vw":22.299568},{"c":22.27,"h":22.31,"l":22.2603,"n":23,"o":22.31,"t":"2026-10-06T15:15:00Z","v":5793,"vw":22.285028},{"c":22.29,"h":22.292,"l":22.27,"n":41,"o":22.27,"t":"2026-10-06T15:30:00Z","v":4758,"vw":22.288447},{"c":22.32,"h":22.32,"l":22.29,"n":57,"o":22.29,"t":"2026-10-06T15:45:00Z","v":8253,"vw":22.312982},{"c":22.3,"h":22.31,"l":22.3,"n":18,"o":22.308,"t":"2026-10-06T16:00:00Z","v":1647,"vw":22.306293},{"c":22.295,"h":22.3,"l":22.29,"n":14,"o":22.29,"t":"2026-10-06T16:15:00Z","v":13278,"vw":22.290412},{"c":22.29,"h":22.3,"l":22.29,"n":36,"o":22.3,"t":"2026-10-06T16:30:00Z","v":1869,"vw":22.296771},{"c":22.28,"h":22.3,"l":22.28,"n":25,"o":22.3,"t":"2026-10-06T16:45:00Z","v":5502,"vw":22.292979},{"c":22.28,"h":22.2801,"l":22.27,"n":40,"o":22.275,"t":"2026-10-06T17:00:00Z","v":5450,"vw":22.279683},{"c":22.29,"h":22.29,"l":22.27,"n":23,"o":22.272,"t":"2026-10-06T17:15:00Z","v":1936,"vw":22.278497},{"c":22.325,"h":22.325,"l":22.2997,"n":98,"o":22.3,"t":"2026-10-06T17:30:00Z","v":28746,"vw":22.312959},{"c":22.3,"h":22.32,"l":22.3,"n":44,"o":22.32,"t":"2026-10-06T17:45:00Z","v":2136,"vw":22.31353},{"c":22.3399,"h":22.3399,"l":22.32,"n":23,"o":22.32,"t":"2026-10-06T18:00:00Z","v":3613,"vw":22.329739},{"c":22.305,"h":22.3293,"l":22.305,"n":21,"o":22.32,"t":"2026-10-06T18:15:00Z","v":2610,"vw":22.312285},{"c":22.31,"h":22.31,"l":22.3,"n":12,"o":22.31,"t":"2026-10-06T18:30:00Z","v":1147,"vw":22.308771},{"c":22.3,"h":22.31,"l":22.3,"n":15,"o":22.3,"t":"2026-10-06T18:45:00Z","v":3812,"vw":22.303363},{"c":22.295,"h":22.31,"l":22.295,"n":34,"o":22.31,"t":"2026-10-06T19:00:00Z","v":5600,"vw":22.300569},{"c":22.29,"h":22.3,"l":22.29,"n":23,"o":22.3,"t":"2026-10-06T19:15:00Z","v":4128,"vw":22.296283},{"c":22.28,"h":22.2981,"l":22.275,"n":25,"o":22.2981,"t":"2026-10-06T19:30:00Z","v":3980,"vw":22.285998},{"c":22.25,"h":22.28,"l":22.25,"n":140,"o":22.275,"t":"2026-10-06T19:45:00Z","v":19227,"vw":22.264934},{"c":22.25,"h":22.25,"l":22.25,"n":4,"o":22.25,"t":"2026-10-06T20:00:00Z","v":2498,"vw":22.25},{"c":22.231,"h":22.231,"l":22.231,"n":1,"o":22.231,"t":"2026-10-06T21:15:00Z","v":100,"vw":22.231},{"c":22.47,"h":22.56,"l":22.2,"n":11,"o":22.2,"t":"2026-10-07T08:00:00Z","v":1007,"vw":22.325556},{"c":21.88,"h":22.08,"l":21.8395,"n":85,"o":21.96,"t":"2026-10-07T11:00:00Z","v":18055,"vw":21.886135},{"c":21.88,"h":21.88,"l":21.88,"n":2,"o":21.88,"t":"2026-10-07T11:15:00Z","v":868,"vw":21.88},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-07T11:30:00Z","v":96572,"vw":21.88},{"c":21.978,"h":22.1,"l":21.978,"n":4,"o":22.1,"t":"2026-10-07T12:15:00Z","v":353,"vw":22.018803},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-07T12:45:00Z","v":1000,"vw":21.9},{"c":22.02,"h":22.04,"l":22.02,"n":6,"o":22.04,"t":"2026-10-07T13:15:00Z","v":806,"vw":22.029036},{"c":21.885,"h":22.02,"l":21.85,"n":256,"o":22.02,"t":"2026-10-07T13:30:00Z","v":35140,"vw":21.939524},{"c":21.91,"h":21.91,"l":21.865,"n":167,"o":21.885,"t":"2026-10-07T13:45:00Z","v":22953,"vw":21.885741},{"c":21.945,"h":21.965,"l":21.915,"n":84,"o":21.92,"t":"2026-10-07T14:00:00Z","v":15658,"vw":21.946472},{"c":21.98,"h":22.005,"l":21.93,"n":99,"o":21.945,"t":"2026-10-07T14:15:00Z","v":31862,"vw":21.967005},{"c":21.99,"h":22.01,"l":21.98,"n":34,"o":21.985,"t":"2026-10-07T14:30:00Z","v":5597,"vw":21.995693},{"c":21.995,"h":21.995,"l":21.975,"n":105,"o":21.985,"t":"2026-10-07T14:45:00Z","v":35742,"vw":21.992903},{"c":22,"h":22,"l":21.97,"n":148,"o":21.995,"t":"2026-10-07T15:00:00Z","v":21435,"vw":21.982653},{"c":21.96,"h":21.9856,"l":21.96,"n":82,"o":21.985,"t":"2026-10-07T15:15:00Z","v":10872,"vw":21.975503},{"c":22.045,"h":22.075,"l":21.97,"n":600,"o":21.97,"t":"2026-10-07T15:30:00Z","v":134687,"vw":22.05199},{"c":22.03,"h":22.05,"l":22.025,"n":130,"o":22.05,"t":"2026-10-07T15:45:00Z","v":28600,"vw":22.035449},{"c":22.06,"h":22.06,"l":22.025,"n":40,"o":22.04,"t":"2026-10-07T16:00:00Z","v":15552,"vw":22.030482},{"c":22.045,"h":22.06,"l":22.04,"n":43,"o":22.055,"t":"2026-10-07T16:15:00Z","v":10754,"vw":22.052856},{"c":22.02,"h":22.045,"l":22.02,"n":66,"o":22.045,"t":"2026-10-07T16:30:00Z","v":12714,"vw":22.028609},{"c":22.02,"h":22.035,"l":22.02,"n":59,"o":22.02,"t":"2026-10-07T16:45:00Z","v":13204,"vw":22.027726},{"c":22.095,"h":22.1,"l":22.02,"n":135,"o":22.025,"t":"2026-10-07T17:00:00Z","v":33830,"vw":22.081352},{"c":22.09,"h":22.115,"l":22.09,"n":81,"o":22.09,"t":"2026-10-07T17:15:00Z","v":27178,"vw":22.105234},{"c":22.085,"h":22.0989,"l":22.085,"n":19,"o":22.09,"t":"2026-10-07T17:30:00Z","v":5347,"vw":22.0933},{"c":22.1,"h":22.1,"l":22.085,"n":47,"o":22.085,"t":"2026-10-07T17:45:00Z","v":4558,"vw":22.089873},{"c":22.095,"h":22.12,"l":22.0829,"n":147,"o":22.1,"t":"2026-10-07T18:00:00Z","v":33241,"vw":22.10077},{"c":22.11,"h":22.115,"l":22.095,"n":46,"o":22.095,"t":"2026-10-07T18:15:00Z","v":7532,"vw":22.105562},{"c":22.115,"h":22.115,"l":22.11,"n":33,"o":22.115,"t":"2026-10-07T18:30:00Z","v":3365,"vw":22.112989},{"c":22.115,"h":22.1151,"l":22.115,"n":17,"o":22.115,"t":"2026-10-07T18:45:00Z","v":2202,"vw":22.115014},{"c":22.09,"h":22.115,"l":22.09,"n":97,"o":22.115,"t":"2026-10-07T19:00:00Z","v":16849,"vw":22.098886},{"c":22.095,"h":22.0951,"l":22.0801,"n":17,"o":22.09,"t":"2026-10-07T19:15:00Z","v":3971,"vw":22.087433},{"c":22.095,"h":22.1,"l":22.09,"n":62,"o":22.1,"t":"2026-10-07T19:30:00Z","v":10277,"vw":22.098588},{"c":22.1,"h":22.1,"l":22.08,"n":131,"o":22.095,"t":"2026-10-07T19:45:00Z","v":21268,"vw":22.089324},{"c":22.12,"h":22.44,"l":22.09,"n":7,"o":22.09,"t":"2026-10-07T20:00:00Z","v":1235,"vw":22.142583},{"c":21.23,"h":21.71,"l":21.22,"n":76,"o":21.33,"t":"2026-10-08T08:00:00Z","v":15819,"vw":21.265075},{"c":21.2,"h":21.23,"l":21.2,"n":65,"o":21.22,"t":"2026-10-08T08:15:00Z","v":3023,"vw":21.214897},{"c":21.16,"h":21.17,"l":21.16,"n":10,"o":21.17,"t":"2026-10-08T09:15:00Z","v":506,"vw":21.165556},{"c":21.13,"h":21.15,"l":21.13,"n":49,"o":21.15,"t":"2026-10-08T09:45:00Z","v":910,"vw":21.14},{"c":21.1,"h":21.1,"l":21.1,"n":10,"o":21.1,"t":"2026-10-08T10:30:00Z","v":951,"vw":21.1},{"c":21.1,"h":21.1,"l":21.1,"n":3,"o":21.1,"t":"2026-10-08T10:45:00Z","v":388,"vw":21.1},{"c":21.104,"h":21.14,"l":21.1014,"n":19,"o":21.13,"t":"2026-10-08T11:00:00Z","v":1182,"vw":21.118215},{"c":20.97,"h":20.97,"l":20.97,"n":1,"o":20.97,"t":"2026-10-08T11:45:00Z","v":50500,"vw":20.97},{"c":21.1,"h":21.1,"l":21.098,"n":18,"o":21.098,"t":"2026-10-08T12:30:00Z","v":2755,"vw":21.099893},{"c":21.0945,"h":21.1,"l":21.0945,"n":5,"o":21.1,"t":"2026-10-08T12:45:00Z","v":2801,"vw":21.095094},{"c":21.11,"h":21.11,"l":21.11,"n":2,"o":21.11,"t":"2026-10-08T13:00:00Z","v":1000,"vw":21.11},{"c":21.06,"h":21.09,"l":21.05,"n":53,"o":21.09,"t":"2026-10-08T13:15:00Z","v":5642,"vw":21.070821},{"c":21.06,"h":21.1065,"l":21.03,"n":219,"o":21.1,"t":"2026-10-08T13:30:00Z","v":51344,"vw":21.077982},{"c":21.03,"h":21.09,"l":21,"n":575,"o":21.08,"t":"2026-10-08T13:45:00Z","v":113389,"vw":21.026797},{"c":21.07,"h":21.095,"l":21.025,"n":369,"o":21.025,"t":"2026-10-08T14:00:00Z","v":85067,"vw":21.060349},{"c":21.13,"h":21.13,"l":21.07,"n":286,"o":21.08,"t":"2026-10-08T14:15:00Z","v":44048,"vw":21.09984},{"c":21.085,"h":21.14,"l":21.075,"n":214,"o":21.13,"t":"2026-10-08T14:30:00Z","v":28672,"vw":21.104728},{"c":21.04,"h":21.085,"l":21.035,"n":390,"o":21.085,"t":"2026-10-08T14:45:00Z","v":69814,"vw":21.052559},{"c":21.04,"h":21.05,"l":21.03,"n":150,"o":21.04,"t":"2026-10-08T15:00:00Z","v":26614,"vw":21.037392},{"c":21.015,"h":21.04,"l":21.01,"n":114,"o":21.03,"t":"2026-10-08T15:15:00Z","v":14895,"vw":21.022365},{"c":20.99,"h":21.01,"l":20.98,"n":363,"o":21.01,"t":"2026-10-08T15:30:00Z","v":60464,"vw":20.999717},{"c":20.92,"h":20.985,"l":20.92,"n":249,"o":20.985,"t":"2026-10-08T15:45:00Z","v":105112,"vw":20.964786},{"c":20.92,"h":20.938,"l":20.92,"n":179,"o":20.92,"t":"2026-10-08T16:00:00Z","v":23990,"vw":20.926504},{"c":21.03,"h":21.06,"l":20.925,"n":234,"o":20.925,"t":"2026-10-08T16:15:00Z","v":46795,"vw":21.021477},{"c":21.015,"h":21.03,"l":21.002,"n":111,"o":21.03,"t":"2026-10-08T16:30:00Z","v":22008,"vw":21.016901},{"c":20.89,"h":21.0199,"l":20.835,"n":454,"o":21.01,"t":"2026-10-08T16:45:00Z","v":88994,"vw":20.916831},{"c":20.87,"h":20.89,"l":20.84,"n":144,"o":20.89,"t":"2026-10-08T17:00:00Z","v":19858,"vw":20.859174},{"c":20.815,"h":20.895,"l":20.8,"n":240,"o":20.88,"t":"2026-10-08T17:15:00Z","v":43487,"vw":20.83023},{"c":20.83,"h":20.855,"l":20.82,"n":372,"o":20.82,"t":"2026-10-08T17:30:00Z","v":63702,"vw":20.836341},{"c":20.8,"h":20.82,"l":20.745,"n":362,"o":20.82,"t":"2026-10-08T17:45:00Z","v":71716,"vw":20.773453},{"c":20.815,"h":20.815,"l":20.765,"n":328,"o":20.8,"t":"2026-10-08T18:00:00Z","v":49724,"vw":20.782397},{"c":20.825,"h":20.85,"l":20.805,"n":287,"o":20.81,"t":"2026-10-08T18:15:00Z","v":50066,"vw":20.821951},{"c":20.82,"h":20.84,"l":20.81,"n":239,"o":20.825,"t":"2026-10-08T18:30:00Z","v":48167,"vw":20.823152},{"c":20.83,"h":20.85,"l":20.81,"n":186,"o":20.82,"t":"2026-10-08T18:45:00Z","v":36276,"vw":20.832235},{"c":20.8188,"h":20.84,"l":20.81,"n":190,"o":20.835,"t":"2026-10-08T19:00:00Z","v":29447,"vw":20.825577},{"c":20.7951,"h":20.82,"l":20.795,"n":219,"o":20.81,"t":"2026-10-08T19:15:00Z","v":43818,"vw":20.806679},{"c":20.8,"h":20.805,"l":20.78,"n":198,"o":20.8,"t":"2026-10-08T19:30:00Z","v":37801,"vw":20.792953},{"c":20.9,"h":20.9,"l":20.785,"n":781,"o":20.8,"t":"2026-10-08T19:45:00Z","v":181096,"vw":20.821533},{"c":20.87,"h":20.87,"l":20.87,"n":4,"o":20.87,"t":"2026-10-08T20:00:00Z","v":2952,"vw":20.87},{"c":20.83,"h":20.84,"l":20.83,"n":13,"o":20.84,"t":"2026-10-08T20:30:00Z","v":353,"vw":20.837018},{"c":21.28,"h":21.28,"l":21.28,"n":31,"o":21.28,"t":"2026-10-08T21:15:00Z","v":332,"vw":21.28},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-08T22:30:00Z","v":150,"vw":21.1},{"c":21.14,"h":21.14,"l":20.68,"n":10,"o":21.04,"t":"2026-10-09T08:00:00Z","v":3159,"vw":21.019501},{"c":21.16,"h":21.16,"l":21.12,"n":4,"o":21.12,"t":"2026-10-09T09:00:00Z","v":600,"vw":21.143636},{"c":21.12,"h":21.12,"l":21.12,"n":1,"o":21.12,"t":"2026-10-09T09:30:00Z","v":200,"vw":21.12},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-09T09:45:00Z","v":100,"vw":21.1},{"c":21.13,"h":21.2,"l":21.13,"n":6,"o":21.2,"t":"2026-10-09T11:15:00Z","v":1289,"vw":21.141667},{"c":21.2,"h":21.2,"l":21.2,"n":3,"o":21.2,"t":"2026-10-09T11:30:00Z","v":414,"vw":21.2},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-09T11:45:00Z","v":207,"vw":21.5},{"c":21.14,"h":21.22,"l":21.14,"n":5,"o":21.2,"t":"2026-10-09T13:15:00Z","v":2179,"vw":21.207003},{"c":21.12,"h":21.18,"l":21.08,"n":589,"o":21.14,"t":"2026-10-09T13:30:00Z","v":81150,"vw":21.118187},{"c":21.12,"h":21.13,"l":21.11,"n":54,"o":21.12,"t":"2026-10-09T13:45:00Z","v":6355,"vw":21.122222},{"c":21.07,"h":21.115,"l":21.05,"n":76,"o":21.115,"t":"2026-10-09T14:00:00Z","v":7931,"vw":21.086497},{"c":21.07,"h":21.07,"l":21.0585,"n":21,"o":21.065,"t":"2026-10-09T14:15:00Z","v":3983,"vw":21.065205},{"c":21.07,"h":21.11,"l":21.06,"n":43,"o":21.08,"t":"2026-10-09T14:30:00Z","v":6256,"vw":21.075118},{"c":21.075,"h":21.085,"l":21.0515,"n":83,"o":21.085,"t":"2026-10-09T14:45:00Z","v":8685,"vw":21.068888},{"c":21.055,"h":21.085,"l":21.05,"n":58,"o":21.07,"t":"2026-10-09T15:00:00Z","v":8996,"vw":21.069462},{"c":21.08,"h":21.09,"l":21.07,"n":47,"o":21.07,"t":"2026-10-09T15:15:00Z","v":22721,"vw":21.079648},{"c":21.07,"h":21.085,"l":21.07,"n":39,"o":21.08,"t":"2026-10-09T15:30:00Z","v":3562,"vw":21.076104},{"c":21.05,"h":21.07,"l":21.0485,"n":79,"o":21.07,"t":"2026-10-09T15:45:00Z","v":19690,"vw":21.060413},{"c":21.04,"h":21.05,"l":21.0326,"n":71,"o":21.045,"t":"2026-10-09T16:00:00Z","v":9391,"vw":21.042391},{"c":21.03,"h":21.045,"l":21.03,"n":18,"o":21.04,"t":"2026-10-09T16:15:00Z","v":3329,"vw":21.041407},{"c":21.04,"h":21.055,"l":21.04,"n":47,"o":21.04,"t":"2026-10-09T16:30:00Z","v":6909,"vw":21.045323},{"c":21.06,"h":21.07,"l":21.05,"n":46,"o":21.05,"t":"2026-10-09T16:45:00Z","v":6522,"vw":21.053454},{"c":21.045,"h":21.05,"l":21.04,"n":19,"o":21.04,"t":"2026-10-09T17:00:00Z","v":2533,"vw":21.04287},{"c":21.05,"h":21.06,"l":21.045,"n":24,"o":21.05,"t":"2026-10-09T17:15:00Z","v":3053,"vw":21.051592},{"c":21.075,"h":21.075,"l":21.055,"n":30,"o":21.06,"t":"2026-10-09T17:30:00Z","v":6337,"vw":21.066201},{"c":21.095,"h":21.095,"l":21.075,"n":45,"o":21.075,"t":"2026-10-09T17:45:00Z","v":5240,"vw":21.087158},{"c":21.095,"h":21.105,"l":21.0831,"n":30,"o":21.09,"t":"2026-10-09T18:00:00Z","v":4938,"vw":21.096171},{"c":21.1099,"h":21.125,"l":21.095,"n":140,"o":21.0951,"t":"2026-10-09T18:15:00Z","v":74143,"vw":21.107613},{"c":21.1,"h":21.11,"l":21.09,"n":54,"o":21.105,"t":"2026-10-09T18:30:00Z","v":11609,"vw":21.103357},{"c":21.1186,"h":21.125,"l":21.095,"n":71,"o":21.1,"t":"2026-10-09T18:45:00Z","v":14998,"vw":21.11643},{"c":21.135,"h":21.14,"l":21.12,"n":83,"o":21.12,"t":"2026-10-09T19:00:00Z","v":21632,"vw":21.130529},{"c":21.145,"h":21.15,"l":21.13,"n":103,"o":21.13,"t":"2026-10-09T19:15:00Z","v":31302,"vw":21.139188},{"c":21.135,"h":21.155,"l":21.13,"n":343,"o":21.145,"t":"2026-10-09T19:30:00Z","v":62421,"vw":21.14457},{"c":21.085,"h":21.155,"l":21.085,"n":326,"o":21.135,"t":"2026-10-09T19:45:00Z","v":71862,"vw":21.127328},{"c":21.16,"h":21.16,"l":21.08,"n":38,"o":21.08,"t":"2026-10-09T20:00:00Z","v":2110,"vw":21.105039},{"c":21.24,"h":21.24,"l":21.24,"n":1,"o":21.24,"t":"2026-10-09T23:15:00Z","v":400,"vw":21.24},{"c":20.9,"h":21.22,"l":20.8,"n":64,"o":20.9,"t":"2026-10-12T08:00:00Z","v":25650,"vw":20.944176},{"c":20.855,"h":20.855,"l":20.8,"n":3,"o":20.8,"t":"2026-10-12T08:30:00Z","v":350,"vw":20.818333},{"c":20.8,"h":20.8,"l":20.79,"n":14,"o":20.8,"t":"2026-10-12T08:45:00Z","v":431,"vw":20.796667},{"c":20.79,"h":20.79,"l":20.77,"n":21,"o":20.78,"t":"2026-10-12T09:00:00Z","v":4033,"vw":20.779047},{"c":20.8761,"h":20.8761,"l":20.8761,"n":2,"o":20.8761,"t":"2026-10-12T12:30:00Z","v":200,"vw":20.8761},{"c":20.71,"h":20.77,"l":20.68,"n":178,"o":20.75,"t":"2026-10-12T13:30:00Z","v":37176,"vw":20.716703},{"c":20.69,"h":20.73,"l":20.69,"n":87,"o":20.71,"t":"2026-10-12T13:45:00Z","v":10288,"vw":20.70826},{"c":20.66,"h":20.69,"l":20.645,"n":112,"o":20.69,"t":"2026-10-12T14:00:00Z","v":24466,"vw":20.659537},{"c":20.64,"h":20.66,"l":20.635,"n":45,"o":20.66,"t":"2026-10-12T14:15:00Z","v":7938,"vw":20.645299},{"c":20.625,"h":20.63,"l":20.62,"n":29,"o":20.63,"t":"2026-10-12T14:30:00Z","v":8154,"vw":20.62828},{"c":20.617,"h":20.625,"l":20.61,"n":52,"o":20.625,"t":"2026-10-12T14:45:00Z","v":6476,"vw":20.616142},{"c":20.6301,"h":20.645,"l":20.61,"n":174,"o":20.61,"t":"2026-10-12T15:00:00Z","v":64984,"vw":20.630407},{"c":20.625,"h":20.635,"l":20.62,"n":58,"o":20.635,"t":"2026-10-12T15:15:00Z","v":9190,"vw":20.629801},{"c":20.65,"h":20.65,"l":20.625,"n":17,"o":20.625,"t":"2026-10-12T15:30:00Z","v":3917,"vw":20.640325},{"c":20.66,"h":20.66,"l":20.641,"n":49,"o":20.641,"t":"2026-10-12T15:45:00Z","v":4095,"vw":20.652084},{"c":20.665,"h":20.67,"l":20.65,"n":50,"o":20.66,"t":"2026-10-12T16:00:00Z","v":4229,"vw":20.659434},{"c":20.65,"h":20.6652,"l":20.64,"n":56,"o":20.665,"t":"2026-10-12T16:15:00Z","v":8022,"vw":20.653668},{"c":20.645,"h":20.65,"l":20.64,"n":29,"o":20.645,"t":"2026-10-12T16:30:00Z","v":2655,"vw":20.644987},{"c":20.635,"h":20.65,"l":20.63,"n":27,"o":20.65,"t":"2026-10-12T16:45:00Z","v":2334,"vw":20.64035},{"c":20.625,"h":20.63,"l":20.62,"n":19,"o":20.63,"t":"2026-10-12T17:00:00Z","v":1861,"vw":20.625795},{"c":20.61,"h":20.625,"l":20.61,"n":14,"o":20.625,"t":"2026-10-12T17:15:00Z","v":1524,"vw":20.618868},{"c":20.605,"h":20.6159,"l":20.6,"n":17,"o":20.6159,"t":"2026-10-12T17:30:00Z","v":2330,"vw":20.608983},{"c":20.62,"h":20.62,"l":20.59,"n":57,"o":20.6,"t":"2026-10-12T17:45:00Z","v":13943,"vw":20.602853},{"c":20.625,"h":20.63,"l":20.615,"n":34,"o":20.62,"t":"2026-10-12T18:00:00Z","v":4773,"vw":20.623982},{"c":20.62,"h":20.63,"l":20.62,"n":16,"o":20.625,"t":"2026-10-12T18:15:00Z","v":7802,"vw":20.621928},{"c":20.615,"h":20.625,"l":20.61,"n":26,"o":20.625,"t":"2026-10-12T18:30:00Z","v":1853,"vw":20.617936},{"c":20.602,"h":20.615,"l":20.6,"n":31,"o":20.61,"t":"2026-10-12T18:45:00Z","v":4458,"vw":20.605692},{"c":20.6045,"h":20.61,"l":20.6045,"n":45,"o":20.605,"t":"2026-10-12T19:00:00Z","v":4208,"vw":20.606726},{"c":20.62,"h":20.62,"l":20.61,"n":42,"o":20.61,"t":"2026-10-12T19:15:00Z","v":5348,"vw":20.617919},{"c":20.635,"h":20.65,"l":20.625,"n":42,"o":20.625,"t":"2026-10-12T19:30:00Z","v":5258,"vw":20.636445},{"c":20.625,"h":20.645,"l":20.62,"n":276,"o":20.625,"t":"2026-10-12T19:45:00Z","v":57844,"vw":20.631029},{"c":20.63,"h":20.63,"l":20.63,"n":5,"o":20.63,"t":"2026-10-12T20:00:00Z","v":608,"vw":20.63},{"c":20.58,"h":20.58,"l":20.58,"n":1,"o":20.58,"t":"2026-10-12T20:15:00Z","v":150,"vw":20.58},{"c":20.59,"h":20.59,"l":20.59,"n":1,"o":20.59,"t":"2026-10-12T20:45:00Z","v":200,"vw":20.59},{"c":20.62,"h":20.62,"l":20.62,"n":2,"o":20.62,"t":"2026-10-12T21:15:00Z","v":271,"vw":20.62},{"c":20.64,"h":20.64,"l":20.64,"n":1,"o":20.64,"t":"2026-10-12T21:45:00Z","v":100,"vw":20.64},{"c":20.64,"h":20.64,"l":20.64,"n":1,"o":20.64,"t":"2026-10-12T23:00:00Z","v":110,"vw":20.64},{"c":20.56,"h":20.62,"l":20.5,"n":37,"o":20.62,"t":"2026-10-12T23:45:00Z","v":1721,"vw":20.588278},{"c":21,"h":21.02,"l":20.8,"n":14,"o":20.8,"t":"2026-10-13T08:00:00Z","v":1432,"vw":20.950956},{"c":20.78,"h":20.82,"l":20.78,"n":4,"o":20.82,"t":"2026-10-13T08:45:00Z","v":652,"vw":20.793333},{"c":20.89,"h":20.89,"l":20.89,"n":2,"o":20.89,"t":"2026-10-13T11:00:00Z","v":400,"vw":20.89},{"c":20.89,"h":20.89,"l":20.89,"n":1,"o":20.89,"t":"2026-10-13T11:45:00Z","v":100,"vw":20.89},{"c":20.89,"h":20.89,"l":20.89,"n":1,"o":20.89,"t":"2026-10-13T12:00:00Z","v":100,"vw":20.89},{"c":20.785,"h":20.8099,"l":20.71,"n":250,"o":20.74,"t":"2026-10-13T13:30:00Z","v":58859,"vw":20.755417},{"c":20.74,"h":20.795,"l":20.73,"n":276,"o":20.785,"t":"2026-10-13T13:45:00Z","v":43716,"vw":20.757177},{"c":20.755,"h":20.77,"l":20.735,"n":240,"o":20.735,"t":"2026-10-13T14:00:00Z","v":26126,"vw":20.753122},{"c":20.73,"h":20.765,"l":20.73,"n":157,"o":20.755,"t":"2026-10-13T14:15:00Z","v":18554,"vw":20.743884},{"c":20.755,"h":20.76,"l":20.725,"n":93,"o":20.735,"t":"2026-10-13T14:30:00Z","v":17379,"vw":20.745684},{"c":20.7,"h":20.75,"l":20.7,"n":112,"o":20.75,"t":"2026-10-13T14:45:00Z","v":14543,"vw":20.725965},{"c":20.715,"h":20.72,"l":20.69,"n":98,"o":20.6999,"t":"2026-10-13T15:00:00Z","v":9142,"vw":20.705618},{"c":20.68,"h":20.71,"l":20.68,"n":103,"o":20.71,"t":"2026-10-13T15:15:00Z","v":15838,"vw":20.693452},{"c":20.665,"h":20.68,"l":20.66,"n":66,"o":20.675,"t":"2026-10-13T15:30:00Z","v":10122,"vw":20.673631},{"c":20.705,"h":20.715,"l":20.66,"n":157,"o":20.665,"t":"2026-10-13T15:45:00Z","v":29352,"vw":20.684457},{"c":20.73,"h":20.735,"l":20.715,"n":77,"o":20.715,"t":"2026-10-13T16:00:00Z","v":5626,"vw":20.722264},{"c":20.74,"h":20.74,"l":20.73,"n":101,"o":20.7371,"t":"2026-10-13T16:15:00Z","v":9147,"vw":20.737251},{"c":20.745,"h":20.76,"l":20.745,"n":54,"o":20.745,"t":"2026-10-13T16:30:00Z","v":3195,"vw":20.753268},{"c":20.7499,"h":20.762,"l":20.745,"n":121,"o":20.745,"t":"2026-10-13T16:45:00Z","v":16307,"vw":20.754016},{"c":20.725,"h":20.74,"l":20.725,"n":69,"o":20.73,"t":"2026-10-13T17:00:00Z","v":13340,"vw":20.732222},{"c":20.725,"h":20.73,"l":20.72,"n":26,"o":20.72,"t":"2026-10-13T17:15:00Z","v":3180,"vw":20.725916},{"c":20.735,"h":20.735,"l":20.71,"n":68,"o":20.72,"t":"2026-10-13T17:30:00Z","v":11165,"vw":20.72362},{"c":20.71,"h":20.73,"l":20.695,"n":140,"o":20.73,"t":"2026-10-13T17:45:00Z","v":11278,"vw":20.710338},{"c":20.75,"h":20.755,"l":20.715,"n":111,"o":20.715,"t":"2026-10-13T18:00:00Z","v":10096,"vw":20.740061},{"c":20.745,"h":20.745,"l":20.735,"n":89,"o":20.74,"t":"2026-10-13T18:15:00Z","v":14399,"vw":20.739945},{"c":20.725,"h":20.745,"l":20.72,"n":75,"o":20.745,"t":"2026-10-13T18:30:00Z","v":9078,"vw":20.730345},{"c":20.73,"h":20.73,"l":20.715,"n":76,"o":20.72,"t":"2026-10-13T18:45:00Z","v":13161,"vw":20.721216},{"c":20.735,"h":20.735,"l":20.725,"n":60,"o":20.725,"t":"2026-10-13T19:00:00Z","v":5215,"vw":20.727637},{"c":20.75,"h":20.75,"l":20.735,"n":26,"o":20.735,"t":"2026-10-13T19:15:00Z","v":2624,"vw":20.742831},{"c":20.755,"h":20.77,"l":20.75,"n":148,"o":20.75,"t":"2026-10-13T19:30:00Z","v":22791,"vw":20.758123},{"c":20.77,"h":20.775,"l":20.73,"n":364,"o":20.76,"t":"2026-10-13T19:45:00Z","v":48982,"vw":20.761182},{"c":20.78,"h":20.78,"l":20.77,"n":12,"o":20.77,"t":"2026-10-13T20:00:00Z","v":82079,"vw":20.772648},{"c":20.775,"h":20.78,"l":20.775,"n":44,"o":20.78,"t":"2026-10-13T20:15:00Z","v":468,"vw":20.7775},{"c":20.78,"h":20.78,"l":20.78,"n":2,"o":20.78,"t":"2026-10-13T21:15:00Z","v":156,"vw":20.78},{"c":20.9,"h":20.9,"l":20.9,"n":2,"o":20.9,"t":"2026-10-13T23:45:00Z","v":302,"vw":20.9},{"c":20.13,"h":20.79,"l":20.13,"n":40,"o":20.5,"t":"2026-10-14T08:00:00Z","v":6301,"vw":20.478533},{"c":20.22,"h":20.24,"l":20.15,"n":6,"o":20.15,"t":"2026-10-14T08:15:00Z","v":2161,"vw":20.192804},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-14T08:30:00Z","v":100,"vw":20.15},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-10-14T09:45:00Z","v":100,"vw":20.24},{"c":20.16,"h":20.17,"l":20.16,"n":4,"o":20.17,"t":"2026-10-14T10:15:00Z","v":1000,"vw":20.1625},{"c":20.17,"h":20.2313,"l":20.16,"n":18,"o":20.22,"t":"2026-10-14T11:00:00Z","v":2049,"vw":20.21595},{"c":20.17,"h":20.17,"l":20.17,"n":1,"o":20.17,"t":"2026-10-14T11:30:00Z","v":247,"vw":20.17},{"c":20,"h":20.0165,"l":20,"n":24,"o":20.0165,"t":"2026-10-14T12:45:00Z","v":990,"vw":20.006226},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-14T13:15:00Z","v":1350,"vw":20},{"c":19.94,"h":20.01,"l":19.935,"n":179,"o":19.96,"t":"2026-10-14T13:30:00Z","v":145691,"vw":19.987253},{"c":19.875,"h":19.955,"l":19.86,"n":200,"o":19.94,"t":"2026-10-14T13:45:00Z","v":44543,"vw":19.895904},{"c":19.875,"h":19.91,"l":19.86,"n":109,"o":19.87,"t":"2026-10-14T14:00:00Z","v":29284,"vw":19.873893},{"c":19.885,"h":19.9,"l":19.875,"n":99,"o":19.875,"t":"2026-10-14T14:15:00Z","v":20433,"vw":19.885771},{"c":19.915,"h":19.915,"l":19.88,"n":101,"o":19.885,"t":"2026-10-14T14:30:00Z","v":17407,"vw":19.89311},{"c":19.87,"h":19.92,"l":19.87,"n":69,"o":19.918,"t":"2026-10-14T14:45:00Z","v":12988,"vw":19.890785},{"c":19.85,"h":19.875,"l":19.82,"n":152,"o":19.87,"t":"2026-10-14T15:00:00Z","v":23456,"vw":19.839487},{"c":19.845,"h":19.86,"l":19.84,"n":76,"o":19.845,"t":"2026-10-14T15:15:00Z","v":7476,"vw":19.847678},{"c":19.81,"h":19.855,"l":19.795,"n":104,"o":19.835,"t":"2026-10-14T15:30:00Z","v":33520,"vw":19.809638},{"c":19.805,"h":19.83,"l":19.805,"n":86,"o":19.81,"t":"2026-10-14T15:45:00Z","v":13348,"vw":19.816629},{"c":19.78,"h":19.805,"l":19.775,"n":70,"o":19.8,"t":"2026-10-14T16:00:00Z","v":13819,"vw":19.791534},{"c":19.755,"h":19.7754,"l":19.755,"n":57,"o":19.775,"t":"2026-10-14T16:15:00Z","v":9400,"vw":19.761907},{"c":19.8,"h":19.8,"l":19.75,"n":115,"o":19.755,"t":"2026-10-14T16:30:00Z","v":24658,"vw":19.776903},{"c":19.77,"h":19.79,"l":19.75,"n":53,"o":19.79,"t":"2026-10-14T16:45:00Z","v":6581,"vw":19.764483},{"c":19.765,"h":19.78,"l":19.735,"n":107,"o":19.775,"t":"2026-10-14T17:00:00Z","v":63078,"vw":19.750568},{"c":19.74,"h":19.775,"l":19.7359,"n":77,"o":19.765,"t":"2026-10-14T17:15:00Z","v":12884,"vw":19.761314},{"c":19.72,"h":19.75,"l":19.72,"n":56,"o":19.745,"t":"2026-10-14T17:30:00Z","v":2532,"vw":19.735042},{"c":19.705,"h":19.72,"l":19.705,"n":105,"o":19.72,"t":"2026-10-14T17:45:00Z","v":9905,"vw":19.709184},{"c":19.75,"h":19.75,"l":19.695,"n":135,"o":19.705,"t":"2026-10-14T18:00:00Z","v":15892,"vw":19.714065},{"c":19.73,"h":19.76,"l":19.725,"n":62,"o":19.755,"t":"2026-10-14T18:15:00Z","v":8092,"vw":19.739481},{"c":19.715,"h":19.735,"l":19.7,"n":75,"o":19.735,"t":"2026-10-14T18:30:00Z","v":6402,"vw":19.717597},{"c":19.7199,"h":19.72,"l":19.705,"n":79,"o":19.71,"t":"2026-10-14T18:45:00Z","v":8509,"vw":19.711272},{"c":19.705,"h":19.71,"l":19.69,"n":102,"o":19.71,"t":"2026-10-14T19:00:00Z","v":13406,"vw":19.701564},{"c":19.71,"h":19.73,"l":19.705,"n":103,"o":19.7085,"t":"2026-10-14T19:15:00Z","v":10705,"vw":19.718316},{"c":19.695,"h":19.72,"l":19.695,"n":112,"o":19.71,"t":"2026-10-14T19:30:00Z","v":13170,"vw":19.707575},{"c":19.7,"h":19.7177,"l":19.68,"n":339,"o":19.695,"t":"2026-10-14T19:45:00Z","v":80016,"vw":19.69427},{"c":19.68,"h":19.74,"l":19.68,"n":30,"o":19.7,"t":"2026-10-14T20:00:00Z","v":3787,"vw":19.69579},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-10-14T20:30:00Z","v":100,"vw":19.76},{"c":19.64,"h":19.66,"l":19.64,"n":8,"o":19.66,"t":"2026-10-14T20:45:00Z","v":427,"vw":19.653044},{"c":19.51,"h":19.52,"l":19.51,"n":3,"o":19.5154,"t":"2026-10-14T21:15:00Z","v":685,"vw":19.514495},{"c":19.9685,"h":19.98,"l":19.9685,"n":3,"o":19.98,"t":"2026-10-14T23:15:00Z","v":240,"vw":19.97425},{"c":19.66,"h":19.89,"l":19.3,"n":195,"o":19.46,"t":"2026-10-15T08:00:00Z","v":42674,"vw":19.50825},{"c":19.64,"h":19.67,"l":19.64,"n":13,"o":19.66,"t":"2026-10-15T08:45:00Z","v":20124,"vw":19.640273},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-10-15T09:00:00Z","v":200,"vw":19.74},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-15T11:45:00Z","v":100,"vw":19.68},{"c":19.68,"h":19.71,"l":19.68,"n":2,"o":19.71,"t":"2026-10-15T13:15:00Z","v":300,"vw":19.69},{"c":19.67,"h":19.8,"l":19.59,"n":246,"o":19.8,"t":"2026-10-15T13:30:00Z","v":39501,"vw":19.668062},{"c":19.58,"h":19.67,"l":19.555,"n":387,"o":19.67,"t":"2026-10-15T13:45:00Z","v":59042,"vw":19.591537},{"c":19.6209,"h":19.66,"l":19.59,"n":148,"o":19.59,"t":"2026-10-15T14:00:00Z","v":26697,"vw":19.626394},{"c":19.64,"h":19.665,"l":19.615,"n":122,"o":19.625,"t":"2026-10-15T14:15:00Z","v":15939,"vw":19.640718},{"c":19.72,"h":19.72,"l":19.62,"n":99,"o":19.62,"t":"2026-10-15T14:30:00Z","v":11233,"vw":19.688684},{"c":19.79,"h":19.79,"l":19.72,"n":98,"o":19.72,"t":"2026-10-15T14:45:00Z","v":11942,"vw":19.745755},{"c":19.805,"h":19.819,"l":19.785,"n":371,"o":19.795,"t":"2026-10-15T15:00:00Z","v":107085,"vw":19.809863},{"c":19.775,"h":19.835,"l":19.775,"n":161,"o":19.81,"t":"2026-10-15T15:15:00Z","v":99991,"vw":19.805835},{"c":19.7695,"h":19.79,"l":19.765,"n":40,"o":19.77,"t":"2026-10-15T15:30:00Z","v":6835,"vw":19.773273},{"c":19.775,"h":19.7784,"l":19.741,"n":119,"o":19.76,"t":"2026-10-15T15:45:00Z","v":19363,"vw":19.756027},{"c":19.7436,"h":19.787,"l":19.74,"n":60,"o":19.77,"t":"2026-10-15T16:00:00Z","v":8795,"vw":19.763979},{"c":19.73,"h":19.7399,"l":19.73,"n":66,"o":19.735,"t":"2026-10-15T16:15:00Z","v":20087,"vw":19.733725},{"c":19.73,"h":19.74,"l":19.73,"n":15,"o":19.73,"t":"2026-10-15T16:30:00Z","v":4180,"vw":19.732921},{"c":19.73,"h":19.73,"l":19.72,"n":4,"o":19.72,"t":"2026-10-15T16:45:00Z","v":602,"vw":19.721667},{"c":19.74,"h":19.74,"l":19.72,"n":25,"o":19.72,"t":"2026-10-15T17:00:00Z","v":3105,"vw":19.727834},{"c":19.735,"h":19.755,"l":19.735,"n":23,"o":19.75,"t":"2026-10-15T17:15:00Z","v":3595,"vw":19.750489},{"c":19.76,"h":19.76,"l":19.74,"n":31,"o":19.74,"t":"2026-10-15T17:30:00Z","v":3418,"vw":19.74939},{"c":19.755,"h":19.77,"l":19.75,"n":20,"o":19.77,"t":"2026-10-15T17:45:00Z","v":5520,"vw":19.755574},{"c":19.7293,"h":19.75,"l":19.725,"n":13,"o":19.75,"t":"2026-10-15T18:00:00Z","v":4808,"vw":19.733136},{"c":19.73,"h":19.73,"l":19.71,"n":53,"o":19.725,"t":"2026-10-15T18:15:00Z","v":9635,"vw":19.721624},{"c":19.74,"h":19.745,"l":19.73,"n":17,"o":19.73,"t":"2026-10-15T18:30:00Z","v":1970,"vw":19.735682},{"c":19.785,"h":19.785,"l":19.74,"n":85,"o":19.74,"t":"2026-10-15T18:45:00Z","v":18800,"vw":19.764297},{"c":19.835,"h":19.835,"l":19.79,"n":62,"o":19.79,"t":"2026-10-15T19:00:00Z","v":25653,"vw":19.801603},{"c":19.83,"h":19.845,"l":19.83,"n":20,"o":19.845,"t":"2026-10-15T19:15:00Z","v":8577,"vw":19.839859},{"c":19.825,"h":19.84,"l":19.825,"n":58,"o":19.825,"t":"2026-10-15T19:30:00Z","v":10179,"vw":19.830649},{"c":19.83,"h":19.84,"l":19.8,"n":138,"o":19.835,"t":"2026-10-15T19:45:00Z","v":23572,"vw":19.833061},{"c":19.83,"h":19.89,"l":19.8,"n":9,"o":19.8,"t":"2026-10-15T20:00:00Z","v":3959,"vw":19.809007},{"c":19.92,"h":19.92,"l":19.9,"n":10,"o":19.9,"t":"2026-10-15T20:45:00Z","v":1505,"vw":19.910936},{"c":19.92,"h":19.93,"l":19.91,"n":3,"o":19.93,"t":"2026-10-15T23:45:00Z","v":330,"vw":19.920606},{"c":19.65,"h":19.81,"l":19.42,"n":47,"o":19.69,"t":"2026-10-16T08:00:00Z","v":3241,"vw":19.61352},{"c":19.7,"h":19.7,"l":19.7,"n":2,"o":19.7,"t":"2026-10-16T08:30:00Z","v":550,"vw":19.7},{"c":19.64,"h":19.7,"l":19.62,"n":13,"o":19.7,"t":"2026-10-16T09:30:00Z","v":1479,"vw":19.648929},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-16T10:00:00Z","v":300,"vw":19.6},{"c":19.63,"h":19.63,"l":19.63,"n":3,"o":19.63,"t":"2026-10-16T10:30:00Z","v":400,"vw":19.63},{"c":19.58,"h":19.61,"l":19.58,"n":4,"o":19.61,"t":"2026-10-16T12:45:00Z","v":416,"vw":19.594808},{"c":19.58,"h":19.58,"l":19.58,"n":3,"o":19.58,"t":"2026-10-16T13:00:00Z","v":201,"vw":19.58},{"c":19.59,"h":19.59,"l":19.59,"n":1,"o":19.59,"t":"2026-10-16T13:15:00Z","v":178,"vw":19.59},{"c":19.61,"h":19.61,"l":19.55,"n":117,"o":19.6,"t":"2026-10-16T13:30:00Z","v":12036,"vw":19.594802},{"c":19.485,"h":19.62,"l":19.48,"n":347,"o":19.61,"t":"2026-10-16T13:45:00Z","v":61743,"vw":19.504337},{"c":19.505,"h":19.505,"l":19.445,"n":299,"o":19.4793,"t":"2026-10-16T14:00:00Z","v":67560,"vw":19.462688},{"c":19.485,"h":19.525,"l":19.47,"n":149,"o":19.51,"t":"2026-10-16T14:15:00Z","v":37706,"vw":19.497146},{"c":19.545,"h":19.555,"l":19.485,"n":199,"o":19.485,"t":"2026-10-16T14:30:00Z","v":100351,"vw":19.51367},{"c":19.59,"h":19.59,"l":19.545,"n":59,"o":19.545,"t":"2026-10-16T14:45:00Z","v":16894,"vw":19.572729},{"c":19.475,"h":19.58,"l":19.47,"n":94,"o":19.58,"t":"2026-10-16T15:00:00Z","v":16363,"vw":19.514525},{"c":19.465,"h":19.49,"l":19.46,"n":73,"o":19.47,"t":"2026-10-16T15:15:00Z","v":7738,"vw":19.469636},{"c":19.5,"h":19.515,"l":19.495,"n":43,"o":19.5,"t":"2026-10-16T15:30:00Z","v":5701,"vw":19.506675},{"c":19.48,"h":19.515,"l":19.48,"n":16,"o":19.49,"t":"2026-10-16T15:45:00Z","v":2002,"vw":19.49062},{"c":19.485,"h":19.485,"l":19.445,"n":101,"o":19.46,"t":"2026-10-16T16:00:00Z","v":16449,"vw":19.468442},{"c":19.515,"h":19.515,"l":19.495,"n":98,"o":19.495,"t":"2026-10-16T16:15:00Z","v":16856,"vw":19.503665},{"c":19.49,"h":19.51,"l":19.47,"n":130,"o":19.51,"t":"2026-10-16T16:30:00Z","v":26806,"vw":19.49086},{"c":19.495,"h":19.505,"l":19.48,"n":122,"o":19.5,"t":"2026-10-16T16:45:00Z","v":21111,"vw":19.487073},{"c":19.43,"h":19.49,"l":19.43,"n":113,"o":19.49,"t":"2026-10-16T17:00:00Z","v":23160,"vw":19.453875},{"c":19.445,"h":19.445,"l":19.405,"n":54,"o":19.43,"t":"2026-10-16T17:15:00Z","v":12585,"vw":19.42652},{"c":19.5,"h":19.5,"l":19.44,"n":122,"o":19.455,"t":"2026-10-16T17:30:00Z","v":20084,"vw":19.473506},{"c":19.46,"h":19.49,"l":19.455,"n":81,"o":19.49,"t":"2026-10-16T17:45:00Z","v":11655,"vw":19.471743},{"c":19.465,"h":19.465,"l":19.44,"n":53,"o":19.46,"t":"2026-10-16T18:00:00Z","v":7853,"vw":19.453875},{"c":19.45,"h":19.465,"l":19.435,"n":52,"o":19.46,"t":"2026-10-16T18:15:00Z","v":10092,"vw":19.450074},{"c":19.4518,"h":19.465,"l":19.4411,"n":45,"o":19.445,"t":"2026-10-16T18:30:00Z","v":7332,"vw":19.45226},{"c":19.395,"h":19.445,"l":19.39,"n":173,"o":19.445,"t":"2026-10-16T18:45:00Z","v":37504,"vw":19.420106},{"c":19.405,"h":19.405,"l":19.34,"n":96,"o":19.39,"t":"2026-10-16T19:00:00Z","v":19572,"vw":19.367826},{"c":19.425,"h":19.425,"l":19.395,"n":85,"o":19.41,"t":"2026-10-16T19:15:00Z","v":11011,"vw":19.410738},{"c":19.3439,"h":19.425,"l":19.3439,"n":182,"o":19.425,"t":"2026-10-16T19:30:00Z","v":36420,"vw":19.394278},{"c":19.33,"h":19.385,"l":19.315,"n":418,"o":19.35,"t":"2026-10-16T19:45:00Z","v":73116,"vw":19.351503},{"c":19.31,"h":19.31,"l":19.2807,"n":8,"o":19.3,"t":"2026-10-16T20:00:00Z","v":18148,"vw":19.299866},{"c":19.31,"h":19.31,"l":19.31,"n":2,"o":19.31,"t":"2026-10-16T20:15:00Z","v":241,"vw":19.31},{"c":19.25,"h":19.3,"l":19.25,"n":37,"o":19.3,"t":"2026-10-16T21:00:00Z","v":3539,"vw":19.273295},{"c":19.2634,"h":19.2634,"l":19.2634,"n":1,"o":19.2634,"t":"2026-10-16T21:30:00Z","v":500,"vw":19.2634},{"c":19.32,"h":19.32,"l":19.32,"n":1,"o":19.32,"t":"2026-10-16T23:45:00Z","v":500,"vw":19.32},{"c":19.43,"h":19.82,"l":19.39,"n":47,"o":19.39,"t":"2026-10-19T08:00:00Z","v":11453,"vw":19.645836},{"c":19.37,"h":19.37,"l":19.37,"n":19,"o":19.37,"t":"2026-10-19T09:15:00Z","v":1729,"vw":19.37},{"c":19.34,"h":19.35,"l":19.3,"n":4,"o":19.34,"t":"2026-10-19T09:30:00Z","v":2050,"vw":19.331707},{"c":19.34,"h":19.35,"l":19.33,"n":11,"o":19.35,"t":"2026-10-19T09:45:00Z","v":2942,"vw":19.340286},{"c":19.34,"h":19.34,"l":19.33,"n":11,"o":19.33,"t":"2026-10-19T10:00:00Z","v":1098,"vw":19.339},{"c":19.34,"h":19.34,"l":19.34,"n":1,"o":19.34,"t":"2026-10-19T10:30:00Z","v":1000,"vw":19.34},{"c":19.38,"h":19.38,"l":19.38,"n":5,"o":19.38,"t":"2026-10-19T10:45:00Z","v":290,"vw":19.38},{"c":19.35,"h":19.35,"l":19.35,"n":3,"o":19.35,"t":"2026-10-19T11:15:00Z","v":2250,"vw":19.35},{"c":19.3,"h":19.33,"l":19.3,"n":6,"o":19.33,"t":"2026-10-19T11:30:00Z","v":2001,"vw":19.32025},{"c":19.3,"h":19.33,"l":19.28,"n":13,"o":19.33,"t":"2026-10-19T12:30:00Z","v":2356,"vw":19.298571},{"c":19.1293,"h":19.1293,"l":19.1293,"n":1,"o":19.1293,"t":"2026-10-19T12:45:00Z","v":836,"vw":19.1293},{"c":19.26,"h":19.26,"l":19.26,"n":1,"o":19.26,"t":"2026-10-19T13:15:00Z","v":300,"vw":19.26},{"c":19.28,"h":19.28,"l":19.23,"n":124,"o":19.23,"t":"2026-10-19T13:30:00Z","v":22498,"vw":19.247906},{"c":19.27,"h":19.29,"l":19.25,"n":79,"o":19.26,"t":"2026-10-19T13:45:00Z","v":11308,"vw":19.275064},{"c":19.26,"h":19.275,"l":19.2,"n":78,"o":19.275,"t":"2026-10-19T14:00:00Z","v":14977,"vw":19.237283},{"c":19.27,"h":19.29,"l":19.26,"n":75,"o":19.27,"t":"2026-10-19T14:15:00Z","v":9293,"vw":19.276155},{"c":19.25,"h":19.265,"l":19.23,"n":94,"o":19.265,"t":"2026-10-19T14:30:00Z","v":12658,"vw":19.245336},{"c":19.2601,"h":19.29,"l":19.24,"n":133,"o":19.26,"t":"2026-10-19T14:45:00Z","v":21032,"vw":19.262651},{"c":19.28,"h":19.29,"l":19.265,"n":120,"o":19.27,"t":"2026-10-19T15:00:00Z","v":16500,"vw":19.276519},{"c":19.3198,"h":19.32,"l":19.28,"n":252,"o":19.285,"t":"2026-10-19T15:15:00Z","v":45796,"vw":19.305445},{"c":19.3199,"h":19.33,"l":19.305,"n":69,"o":19.32,"t":"2026-10-19T15:30:00Z","v":14339,"vw":19.318035},{"c":19.31,"h":19.33,"l":19.305,"n":32,"o":19.315,"t":"2026-10-19T15:45:00Z","v":6900,"vw":19.314394},{"c":19.275,"h":19.29,"l":19.27,"n":35,"o":19.29,"t":"2026-10-19T16:00:00Z","v":3513,"vw":19.276208},{"c":19.27,"h":19.28,"l":19.265,"n":51,"o":19.275,"t":"2026-10-19T16:15:00Z","v":4102,"vw":19.273179},{"c":19.29,"h":19.29,"l":19.27,"n":41,"o":19.27,"t":"2026-10-19T16:30:00Z","v":7339,"vw":19.281221},{"c":19.2601,"h":19.28,"l":19.255,"n":46,"o":19.28,"t":"2026-10-19T16:45:00Z","v":7475,"vw":19.26283},{"c":19.25,"h":19.255,"l":19.24,"n":28,"o":19.255,"t":"2026-10-19T17:00:00Z","v":2414,"vw":19.245651},{"c":19.26,"h":19.275,"l":19.26,"n":74,"o":19.26,"t":"2026-10-19T17:15:00Z","v":9081,"vw":19.268286},{"c":19.255,"h":19.27,"l":19.25,"n":28,"o":19.265,"t":"2026-10-19T17:30:00Z","v":6155,"vw":19.25754},{"c":19.265,"h":19.265,"l":19.24,"n":48,"o":19.25,"t":"2026-10-19T17:45:00Z","v":3591,"vw":19.250622},{"c":19.26,"h":19.27,"l":19.26,"n":16,"o":19.27,"t":"2026-10-19T18:00:00Z","v":2509,"vw":19.264554},{"c":19.23,"h":19.26,"l":19.22,"n":51,"o":19.255,"t":"2026-10-19T18:15:00Z","v":8248,"vw":19.244428},{"c":19.2051,"h":19.225,"l":19.2,"n":67,"o":19.225,"t":"2026-10-19T18:30:00Z","v":9982,"vw":19.20464},{"c":19.215,"h":19.23,"l":19.21,"n":80,"o":19.21,"t":"2026-10-19T18:45:00Z","v":13920,"vw":19.22121},{"c":19.205,"h":19.215,"l":19.2,"n":59,"o":19.215,"t":"2026-10-19T19:00:00Z","v":11754,"vw":19.206859},{"c":19.23,"h":19.24,"l":19.205,"n":123,"o":19.205,"t":"2026-10-19T19:15:00Z","v":18946,"vw":19.219398},{"c":19.225,"h":19.24,"l":19.225,"n":63,"o":19.23,"t":"2026-10-19T19:30:00Z","v":16887,"vw":19.232047},{"c":19.21,"h":19.23,"l":19.19,"n":151,"o":19.225,"t":"2026-10-19T19:45:00Z","v":40160,"vw":19.201749},{"c":19.41,"h":19.41,"l":19.2,"n":3,"o":19.2,"t":"2026-10-19T20:00:00Z","v":1527,"vw":19.227523},{"c":19.43,"h":19.53,"l":19.43,"n":46,"o":19.53,"t":"2026-10-20T08:00:00Z","v":2438,"vw":19.490941},{"c":19.41,"h":19.41,"l":19.41,"n":4,"o":19.41,"t":"2026-10-20T08:15:00Z","v":654,"vw":19.41},{"c":19.3,"h":19.3,"l":19.3,"n":5,"o":19.3,"t":"2026-10-20T10:15:00Z","v":1512,"vw":19.3},{"c":19.49,"h":19.49,"l":19.49,"n":1,"o":19.49,"t":"2026-10-20T11:00:00Z","v":100,"vw":19.49},{"c":19.38,"h":19.38,"l":19.38,"n":1,"o":19.38,"t":"2026-10-20T13:15:00Z","v":300,"vw":19.38},{"c":19.41,"h":19.455,"l":19.32,"n":81,"o":19.32,"t":"2026-10-20T13:30:00Z","v":10425,"vw":19.387437},{"c":19.45,"h":19.45,"l":19.38,"n":95,"o":19.41,"t":"2026-10-20T13:45:00Z","v":13876,"vw":19.418139},{"c":19.495,"h":19.495,"l":19.46,"n":120,"o":19.46,"t":"2026-10-20T14:00:00Z","v":29537,"vw":19.483372},{"c":19.6,"h":19.61,"l":19.5,"n":665,"o":19.5,"t":"2026-10-20T14:15:00Z","v":95725,"vw":19.577483},{"c":19.57,"h":19.605,"l":19.57,"n":171,"o":19.6,"t":"2026-10-20T14:30:00Z","v":21796,"vw":19.588841},{"c":19.565,"h":19.57,"l":19.55,"n":62,"o":19.57,"t":"2026-10-20T14:45:00Z","v":26007,"vw":19.561389},{"c":19.52,"h":19.575,"l":19.51,"n":356,"o":19.56,"t":"2026-10-20T15:00:00Z","v":50345,"vw":19.556736},{"c":19.54,"h":19.555,"l":19.525,"n":81,"o":19.525,"t":"2026-10-20T15:15:00Z","v":9169,"vw":19.544679},{"c":19.55,"h":19.55,"l":19.52,"n":125,"o":19.54,"t":"2026-10-20T15:30:00Z","v":12934,"vw":19.5361},{"c":19.57,"h":19.57,"l":19.535,"n":26,"o":19.54,"t":"2026-10-20T15:45:00Z","v":2634,"vw":19.553386},{"c":19.565,"h":19.575,"l":19.5607,"n":72,"o":19.565,"t":"2026-10-20T16:00:00Z","v":8334,"vw":19.568634},{"c":19.555,"h":19.56,"l":19.545,"n":44,"o":19.56,"t":"2026-10-20T16:15:00Z","v":7993,"vw":19.552501},{"c":19.575,"h":19.585,"l":19.555,"n":91,"o":19.555,"t":"2026-10-20T16:30:00Z","v":11307,"vw":19.57538},{"c":19.55,"h":19.575,"l":19.55,"n":76,"o":19.57,"t":"2026-10-20T16:45:00Z","v":11433,"vw":19.565403},{"c":19.555,"h":19.56,"l":19.55,"n":31,"o":19.555,"t":"2026-10-20T17:00:00Z","v":4539,"vw":19.555541},{"c":19.57,"h":19.57,"l":19.555,"n":33,"o":19.555,"t":"2026-10-20T17:15:00Z","v":2688,"vw":19.562585},{"c":19.57,"h":19.57,"l":19.565,"n":8,"o":19.57,"t":"2026-10-20T17:30:00Z","v":1404,"vw":19.568462},{"c":19.585,"h":19.6,"l":19.565,"n":137,"o":19.565,"t":"2026-10-20T17:45:00Z","v":20867,"vw":19.586382},{"c":19.585,"h":19.59,"l":19.585,"n":27,"o":19.585,"t":"2026-10-20T18:00:00Z","v":3465,"vw":19.585444},{"c":19.585,"h":19.59,"l":19.58,"n":44,"o":19.59,"t":"2026-10-20T18:15:00Z","v":4657,"vw":19.585117},{"c":19.56,"h":19.59,"l":19.56,"n":89,"o":19.59,"t":"2026-10-20T18:30:00Z","v":9181,"vw":19.578868},{"c":19.5726,"h":19.58,"l":19.555,"n":79,"o":19.56,"t":"2026-10-20T18:45:00Z","v":10233,"vw":19.564947},{"c":19.575,"h":19.58,"l":19.575,"n":69,"o":19.575,"t":"2026-10-20T19:00:00Z","v":10848,"vw":19.57654},{"c":19.575,"h":19.58,"l":19.565,"n":219,"o":19.575,"t":"2026-10-20T19:15:00Z","v":27308,"vw":19.571126},{"c":19.57,"h":19.58,"l":19.54,"n":229,"o":19.57,"t":"2026-10-20T19:30:00Z","v":405825,"vw":19.542473},{"c":19.535,"h":19.57,"l":19.53,"n":262,"o":19.57,"t":"2026-10-20T19:45:00Z","v":31384,"vw":19.54814},{"c":19.54,"h":19.54,"l":19.54,"n":3,"o":19.54,"t":"2026-10-20T20:00:00Z","v":387,"vw":19.54},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-20T21:30:00Z","v":400,"vw":19.25},{"c":19.69,"h":19.69,"l":19.69,"n":5,"o":19.69,"t":"2026-10-20T22:00:00Z","v":2446,"vw":19.69},{"c":19.49,"h":19.57,"l":19.32,"n":78,"o":19.54,"t":"2026-10-21T08:00:00Z","v":11625,"vw":19.500471},{"c":19.29,"h":19.58,"l":19.29,"n":3,"o":19.57,"t":"2026-10-21T09:30:00Z","v":744,"vw":19.462043},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-21T09:45:00Z","v":200,"vw":19.6},{"c":19.54,"h":19.55,"l":19.54,"n":8,"o":19.54,"t":"2026-10-21T10:15:00Z","v":1246,"vw":19.544348},{"c":19.59,"h":19.5963,"l":19.59,"n":3,"o":19.5963,"t":"2026-10-21T10:45:00Z","v":2620,"vw":19.595098},{"c":19.6,"h":19.6,"l":19.6,"n":7,"o":19.6,"t":"2026-10-21T11:00:00Z","v":2390,"vw":19.6},{"c":19.66,"h":19.69,"l":19.66,"n":9,"o":19.68,"t":"2026-10-21T12:00:00Z","v":806,"vw":19.672653},{"c":19.67,"h":19.68,"l":19.67,"n":4,"o":19.68,"t":"2026-10-21T12:15:00Z","v":316,"vw":19.676825},{"c":19.7,"h":19.72,"l":19.65,"n":17,"o":19.7,"t":"2026-10-21T12:30:00Z","v":2624,"vw":19.681992},{"c":19.66,"h":19.67,"l":19.66,"n":9,"o":19.67,"t":"2026-10-21T12:45:00Z","v":1399,"vw":19.668},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-21T13:00:00Z","v":100,"vw":19.66},{"c":19.67,"h":19.8215,"l":19.67,"n":10,"o":19.75,"t":"2026-10-21T13:15:00Z","v":3128,"vw":19.749066},{"c":19.53,"h":19.75,"l":19.52,"n":473,"o":19.6,"t":"2026-10-21T13:30:00Z","v":133196,"vw":19.585032},{"c":19.545,"h":19.5685,"l":19.505,"n":237,"o":19.53,"t":"2026-10-21T13:45:00Z","v":47558,"vw":19.543561},{"c":19.53,"h":19.57,"l":19.52,"n":126,"o":19.548,"t":"2026-10-21T14:00:00Z","v":16484,"vw":19.542932},{"c":19.56,"h":19.565,"l":19.515,"n":71,"o":19.525,"t":"2026-10-21T14:15:00Z","v":6883,"vw":19.533965},{"c":19.535,"h":19.5598,"l":19.525,"n":83,"o":19.55,"t":"2026-10-21T14:30:00Z","v":12087,"vw":19.544835},{"c":19.525,"h":19.545,"l":19.515,"n":79,"o":19.538,"t":"2026-10-21T14:45:00Z","v":7939,"vw":19.531976},{"c":19.53,"h":19.535,"l":19.515,"n":29,"o":19.525,"t":"2026-10-21T15:00:00Z","v":3317,"vw":19.523767},{"c":19.58,"h":19.58,"l":19.535,"n":58,"o":19.54,"t":"2026-10-21T15:15:00Z","v":7864,"vw":19.546651},{"c":19.605,"h":19.61,"l":19.59,"n":53,"o":19.595,"t":"2026-10-21T15:30:00Z","v":10455,"vw":19.605328},{"c":19.628,"h":19.628,"l":19.61,"n":48,"o":19.61,"t":"2026-10-21T15:45:00Z","v":11754,"vw":19.619872},{"c":19.62,"h":19.625,"l":19.61,"n":46,"o":19.62,"t":"2026-10-21T16:00:00Z","v":6297,"vw":19.61724},{"c":19.625,"h":19.625,"l":19.61,"n":43,"o":19.615,"t":"2026-10-21T16:15:00Z","v":6619,"vw":19.621833},{"c":19.64,"h":19.655,"l":19.6,"n":129,"o":19.625,"t":"2026-10-21T16:30:00Z","v":21509,"vw":19.618667},{"c":19.64,"h":19.64,"l":19.62,"n":26,"o":19.625,"t":"2026-10-21T16:45:00Z","v":2563,"vw":19.626147},{"c":19.655,"h":19.655,"l":19.635,"n":34,"o":19.635,"t":"2026-10-21T17:00:00Z","v":5423,"vw":19.646038},{"c":19.635,"h":19.655,"l":19.635,"n":43,"o":19.655,"t":"2026-10-21T17:15:00Z","v":5123,"vw":19.647389},{"c":19.625,"h":19.635,"l":19.625,"n":56,"o":19.635,"t":"2026-10-21T17:30:00Z","v":6611,"vw":19.63119},{"c":19.635,"h":19.635,"l":19.62,"n":35,"o":19.625,"t":"2026-10-21T17:45:00Z","v":4458,"vw":19.629014},{"c":19.62,"h":19.635,"l":19.62,"n":29,"o":19.635,"t":"2026-10-21T18:00:00Z","v":3945,"vw":19.629852},{"c":19.62,"h":19.645,"l":19.62,"n":36,"o":19.62,"t":"2026-10-21T18:15:00Z","v":4771,"vw":19.634704},{"c":19.63,"h":19.66,"l":19.625,"n":292,"o":19.625,"t":"2026-10-21T18:30:00Z","v":78707,"vw":19.650201},{"c":19.57,"h":19.635,"l":19.57,"n":124,"o":19.635,"t":"2026-10-21T18:45:00Z","v":23072,"vw":19.604526},{"c":19.555,"h":19.56,"l":19.51,"n":152,"o":19.56,"t":"2026-10-21T19:00:00Z","v":48856,"vw":19.535394},{"c":19.59,"h":19.6,"l":19.56,"n":164,"o":19.56,"t":"2026-10-21T19:15:00Z","v":53744,"vw":19.57739},{"c":19.57,"h":19.6,"l":19.56,"n":433,"o":19.6,"t":"2026-10-21T19:30:00Z","v":104347,"vw":19.579632},{"c":19.542,"h":19.58,"l":19.52,"n":495,"o":19.575,"t":"2026-10-21T19:45:00Z","v":120829,"vw":19.547282},{"c":19.61,"h":19.61,"l":19.54,"n":2,"o":19.54,"t":"2026-10-21T20:00:00Z","v":62726,"vw":19.540174},{"c":19.61,"h":19.61,"l":19.55,"n":3,"o":19.55,"t":"2026-10-21T21:00:00Z","v":410,"vw":19.586},{"c":19.61,"h":19.61,"l":19.61,"n":2,"o":19.61,"t":"2026-10-21T22:00:00Z","v":240,"vw":19.61},{"c":19.55,"h":19.61,"l":19.55,"n":3,"o":19.61,"t":"2026-10-21T22:15:00Z","v":740,"vw":19.566268},{"c":19.55,"h":19.55,"l":19.53,"n":44,"o":19.53,"t":"2026-10-21T22:30:00Z","v":1269,"vw":19.54405},{"c":19.5001,"h":19.5001,"l":19.5001,"n":1,"o":19.5001,"t":"2026-10-21T22:45:00Z","v":23675,"vw":19.5001},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-21T23:00:00Z","v":50000,"vw":19.5},{"c":18.83,"h":19.4,"l":18.81,"n":128,"o":19.4,"t":"2026-10-22T08:00:00Z","v":17422,"vw":19.024844},{"c":18.94,"h":18.96,"l":18.83,"n":17,"o":18.83,"t":"2026-10-22T08:15:00Z","v":3957,"vw":18.936104},{"c":18.95,"h":18.96,"l":18.93,"n":9,"o":18.93,"t":"2026-10-22T08:30:00Z","v":2009,"vw":18.947676},{"c":18.91,"h":18.91,"l":18.91,"n":1,"o":18.91,"t":"2026-10-22T08:45:00Z","v":250,"vw":18.91},{"c":19.02,"h":19.17,"l":19.02,"n":10,"o":19.17,"t":"2026-10-22T11:00:00Z","v":586,"vw":19.084528},{"c":18.99,"h":18.99,"l":18.99,"n":2,"o":18.99,"t":"2026-10-22T11:30:00Z","v":801,"vw":18.99},{"c":18.9765,"h":18.9765,"l":18.91,"n":7,"o":18.91,"t":"2026-10-22T11:45:00Z","v":1356,"vw":18.942404},{"c":18.98,"h":19.0205,"l":18.97,"n":16,"o":18.97,"t":"2026-10-22T12:00:00Z","v":3639,"vw":18.980278},{"c":18.99,"h":18.99,"l":18.99,"n":4,"o":18.99,"t":"2026-10-22T12:30:00Z","v":527,"vw":18.99},{"c":19.08,"h":19.08,"l":19,"n":3,"o":19,"t":"2026-10-22T13:15:00Z","v":303,"vw":19.044539},{"c":19.115,"h":19.12,"l":19.0084,"n":185,"o":19.1,"t":"2026-10-22T13:30:00Z","v":35798,"vw":19.100338},{"c":19.105,"h":19.13,"l":19.075,"n":215,"o":19.105,"t":"2026-10-22T13:45:00Z","v":64641,"vw":19.098043},{"c":19.035,"h":19.12,"l":19.035,"n":227,"o":19.11,"t":"2026-10-22T14:00:00Z","v":53973,"vw":19.079879},{"c":19,"h":19.045,"l":18.99,"n":243,"o":19.035,"t":"2026-10-22T14:15:00Z","v":63738,"vw":19.013994},{"c":18.985,"h":19.005,"l":18.97,"n":213,"o":19.005,"t":"2026-10-22T14:30:00Z","v":73806,"vw":18.981773},{"c":18.91,"h":18.98,"l":18.91,"n":524,"o":18.98,"t":"2026-10-22T14:45:00Z","v":124121,"vw":18.933037},{"c":18.84,"h":18.915,"l":18.84,"n":338,"o":18.915,"t":"2026-10-22T15:00:00Z","v":84843,"vw":18.876196},{"c":18.87,"h":18.885,"l":18.84,"n":403,"o":18.84,"t":"2026-10-22T15:15:00Z","v":95726,"vw":18.865768},{"c":18.92,"h":18.92,"l":18.8615,"n":60,"o":18.8615,"t":"2026-10-22T15:30:00Z","v":15017,"vw":18.886394},{"c":18.96,"h":18.965,"l":18.91,"n":55,"o":18.92,"t":"2026-10-22T15:45:00Z","v":11942,"vw":18.932474},{"c":18.965,"h":18.975,"l":18.95,"n":56,"o":18.97,"t":"2026-10-22T16:00:00Z","v":5677,"vw":18.956204},{"c":18.93,"h":18.965,"l":18.925,"n":114,"o":18.96,"t":"2026-10-22T16:15:00Z","v":19841,"vw":18.954123},{"c":18.87,"h":18.92,"l":18.87,"n":109,"o":18.92,"t":"2026-10-22T16:30:00Z","v":27992,"vw":18.895158},{"c":18.87,"h":18.875,"l":18.845,"n":96,"o":18.875,"t":"2026-10-22T16:45:00Z","v":19431,"vw":18.855165},{"c":18.868,"h":18.875,"l":18.85,"n":36,"o":18.875,"t":"2026-10-22T17:00:00Z","v":5612,"vw":18.859845},{"c":18.89,"h":18.895,"l":18.86,"n":52,"o":18.865,"t":"2026-10-22T17:15:00Z","v":10652,"vw":18.884215},{"c":18.895,"h":18.895,"l":18.885,"n":22,"o":18.89,"t":"2026-10-22T17:30:00Z","v":3818,"vw":18.889548},{"c":18.88,"h":18.9,"l":18.88,"n":63,"o":18.89,"t":"2026-10-22T17:45:00Z","v":8557,"vw":18.883196},{"c":18.86,"h":18.87,"l":18.855,"n":48,"o":18.87,"t":"2026-10-22T18:00:00Z","v":8747,"vw":18.861904},{"c":18.875,"h":18.8815,"l":18.86,"n":65,"o":18.86,"t":"2026-10-22T18:15:00Z","v":11816,"vw":18.87102},{"c":18.86,"h":18.87,"l":18.855,"n":47,"o":18.87,"t":"2026-10-22T18:30:00Z","v":7675,"vw":18.863042},{"c":18.85,"h":18.86,"l":18.85,"n":18,"o":18.86,"t":"2026-10-22T18:45:00Z","v":2537,"vw":18.853472},{"c":18.86,"h":18.86,"l":18.82,"n":50,"o":18.84,"t":"2026-10-22T19:00:00Z","v":8267,"vw":18.840174},{"c":18.8899,"h":18.8899,"l":18.855,"n":43,"o":18.855,"t":"2026-10-22T19:15:00Z","v":11967,"vw":18.873301},{"c":18.82,"h":18.88,"l":18.82,"n":84,"o":18.88,"t":"2026-10-22T19:30:00Z","v":20534,"vw":18.854966},{"c":18.865,"h":18.885,"l":18.81,"n":292,"o":18.82,"t":"2026-10-22T19:45:00Z","v":90974,"vw":18.856647},{"c":18.85,"h":18.85,"l":18.85,"n":5,"o":18.85,"t":"2026-10-22T20:00:00Z","v":1655,"vw":18.85},{"c":18.91,"h":18.93,"l":18.91,"n":7,"o":18.93,"t":"2026-10-22T21:00:00Z","v":1200,"vw":18.920208},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-22T21:30:00Z","v":200,"vw":18.87},{"c":18.9,"h":18.95,"l":18.86,"n":26,"o":18.86,"t":"2026-10-22T22:00:00Z","v":1653,"vw":18.91656},{"c":19.26,"h":19.26,"l":19.26,"n":2,"o":19.26,"t":"2026-10-22T22:15:00Z","v":199,"vw":19.26}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3131991084842718,"strike":24.868008915157283,"iv":0.8404760851970682,"gamma":0.05224296300412431,"theta":-0.018265261561538473,"vega":0.012344391887993708,"rho":0.0019423299142166174,"breakevenPct":33.58731047024696},{"delta":0.2,"premium":0.3880936297766397,"strike":23.047490382131173,"iv":0.7303283370954984,"gamma":0.07431872104246842,"theta":-0.019016581189895892,"vega":0.01482030175100614,"rho":0.002608964462916218,"breakevenPct":24.32670563346319},{"delta":0.25,"premium":0.33592920353982303,"strike":20.794690265486725,"iv":0.4499293805309734,"gamma":0.13213026548672566,"theta":-0.013369557522123893,"vega":0.01671858407079646,"rho":0.003350141634661857,"breakevenPct":12.098777024013517},{"delta":0.3,"premium":0.41336283185840705,"strike":20.35221238938053,"iv":0.43404442477876104,"gamma":0.14965238938053096,"theta":-0.014166017699115045,"vega":0.01826725663716814,"rho":0.004021962499138716,"breakevenPct":10.162202765193303},{"delta":0.35,"premium":0.5120805369127516,"strike":19.94295302013423,"iv":0.4287989932885906,"gamma":0.16203120805369128,"theta":-0.015153691275167785,"vega":0.019596979865771812,"rho":0.0046815135305436585,"breakevenPct":8.514766880885833},{"delta":0.4,"premium":0.693847874720358,"strike":19.66331096196868,"iv":0.46506856823266224,"gamma":0.15434105145413868,"theta":-0.016887472035794188,"vega":0.020072371364653244,"rho":0.0052931881544719065,"breakevenPct":7.995537595167306},{"delta":0.45,"premium":0.8756152125279644,"strike":19.38366890380313,"iv":0.5013381431767339,"gamma":0.14665089485458613,"theta":-0.018621252796420584,"vega":0.020547762863534675,"rho":0.005904862778400154,"breakevenPct":7.476308309448781},{"delta":0.5,"premium":1.0573825503355705,"strike":19.104026845637584,"iv":0.5376077181208054,"gamma":0.13896073825503355,"theta":-0.020355033557046983,"vega":0.021023154362416106,"rho":0.006516537402328401,"breakevenPct":6.9570790237302536},{"delta":0.55,"premium":1.190416666666667,"strike":18.798717948717947,"iv":0.5304887179487179,"gamma":0.13909910256410257,"theta":-0.01999358974358974,"vega":0.020777307692307692,"rho":0.007159934237795504,"breakevenPct":6.04315445827381},{"delta":0.6,"premium":1.2945833333333334,"strike":18.47820512820513,"iv":0.49766820512820514,"gamma":0.1438747435897436,"theta":-0.01839102564102564,"vega":0.02010423076923077,"rho":0.007822121937422565,"breakevenPct":4.895429504182809},{"delta":0.65,"premium":1.3987500000000002,"strike":18.157692307692308,"iv":0.4648476923076923,"gamma":0.14865038461538463,"theta":-0.016788461538461537,"vega":0.019431153846153845,"rho":0.008484309637049625,"breakevenPct":3.7477045500918056},{"delta":0.7,"premium":1.6738167170191338,"strike":17.744209466263847,"iv":0.4774508559919436,"gamma":0.13818489425981875,"theta":-0.016204632426988923,"vega":0.018307049345417926,"rho":0.009024393526933086,"breakevenPct":3.0134015028274734},{"delta":0.75,"premium":2.1144008056394763,"strike":17.240684793554884,"iv":0.534047029204431,"gamma":0.1129583081570997,"theta":-0.016607452165156092,"vega":0.01674612286002014,"rho":0.009446219396356214,"breakevenPct":2.679499199970071},{"delta":0.8,"premium":2.6863846153846156,"strike":16.59846153846154,"iv":0.6010932307692308,"gamma":0.08833184615384614,"theta":-0.016518923076923077,"vega":0.014795384615384613,"rho":0.009762605102308194,"breakevenPct":2.306876147724947},{"delta":0.85,"premium":3.351136363636363,"strike":15.847107438016529,"iv":0.6595380165289256,"gamma":0.06602231404958678,"theta":-0.015320247933884297,"vega":0.01231198347107438,"rho":0.010002507182614955,"breakevenPct":1.8474472236227715},{"delta":0.9,"premium":3.919318181818182,"strike":15.158402203856749,"iv":0.6543038567493112,"gamma":0.04990661157024792,"theta":-0.011807851239669417,"vega":0.00921280991735537,"rho":0.010312740677437711,"breakevenPct":1.2080657064983047}],"put":[{"delta":0.1,"premium":0.3096782268603955,"strike":13.387129074415817,"iv":1.0863677704977304,"gamma":0.030706101926500796,"theta":-0.017121903672136375,"vega":0.009292416768715112,"rho":-0.0017717128357994244,"breakevenPct":30.623602930740468},{"delta":0.15,"premium":0.27846537786189235,"strike":15.953794961841435,"iv":0.6403243958379977,"gamma":0.079438685540342,"theta":-0.013028251161735269,"vega":0.012344432392948272,"rho":-0.002544537307711116,"breakevenPct":16.841752870135053},{"delta":0.2,"premium":0.4220412158993828,"strike":16.342117933813693,"iv":0.6670497661764176,"gamma":0.08013935977887464,"theta":-0.015955178173924518,"vega":0.014505729416075945,"rho":-0.0034027898330290635,"breakevenPct":15.543359586661488},{"delta":0.25,"premium":0.5046349782546788,"strike":16.94279984185221,"iv":0.6078650682864113,"gamma":0.10059611348218092,"theta":-0.016007649850038823,"vega":0.01627901585952669,"rho":-0.004229854968151757,"breakevenPct":12.794881360225302},{"delta":0.3,"premium":0.587228740609975,"strike":17.543481749890727,"iv":0.5486803703964049,"gamma":0.1210528671854872,"theta":-0.016060121526153128,"vega":0.018052302302977434,"rho":-0.005056920103274448,"breakevenPct":10.046403133789116},{"delta":0.35,"premium":0.6865358592692827,"strike":18.081190798376184,"iv":0.5031073071718539,"gamma":0.13778538565629228,"theta":-0.016173071718538566,"vega":0.01954614343707713,"rho":-0.0058953121671019865,"breakevenPct":7.720663453013788},{"delta":0.4,"premium":0.838768606224628,"strike":18.419485791610285,"iv":0.500637753721245,"gamma":0.14272449255751016,"theta":-0.016477537212449257,"vega":0.02015507442489851,"rho":-0.006769572838494871,"breakevenPct":6.7335958334978505},{"delta":0.45,"premium":0.9910013531799731,"strike":18.757780784844385,"iv":0.498168200270636,"gamma":0.147663599458728,"theta":-0.016782002706359947,"vega":0.02076400541271989,"rho":-0.007643833509887755,"breakevenPct":5.7465282139819145},{"delta":0.5,"premium":1.1769945778466306,"strike":19.109992254066615,"iv":0.5012396591789311,"gamma":0.14920914020139428,"theta":-0.01705499612703331,"vega":0.021101006971340045,"rho":-0.008541945763264728,"breakevenPct":4.864733813156596},{"delta":0.55,"premium":1.4481022463206819,"strike":19.49728892331526,"iv":0.5182807126258714,"gamma":0.1421990704879938,"theta":-0.017248644461657633,"vega":0.020752439969016264,"rho":-0.009500190878263563,"breakevenPct":4.248346541142836},{"delta":0.6,"premium":1.7192099147947326,"strike":19.884585592563905,"iv":0.5353217660728118,"gamma":0.13518900077459334,"theta":-0.017442292796281955,"vega":0.020403872966692486,"rho":-0.010458435993262395,"breakevenPct":3.631959269129077},{"delta":0.65,"premium":1.9519217451523545,"strike":20.243074792243767,"iv":0.526204432132964,"gamma":0.13030463988919666,"theta":-0.01616308864265928,"vega":0.019376315789473682,"rho":-0.01138767907250714,"breakevenPct":2.9647053204699696},{"delta":0.7,"premium":2.1683344875346258,"strike":20.5893351800554,"iv":0.5059828254847646,"gamma":0.1263226454293629,"theta":-0.014258656509695293,"vega":0.018060526315789475,"rho":-0.012304610746260831,"breakevenPct":2.27585839511526},{"delta":0.75,"premium":2.3847472299168975,"strike":20.935595567867036,"iv":0.4857612188365651,"gamma":0.12234065096952909,"theta":-0.012354224376731303,"vega":0.016744736842105264,"rho":-0.013221542420014526,"breakevenPct":1.5870114697605493},{"delta":0.8,"premium":3.177950000000001,"strike":21.814,"iv":0.5127963333333334,"gamma":0.10260666666666664,"theta":-0.010507666666666665,"vega":0.014383599999999996,"rho":-0.014581357184210008,"breakevenPct":1.135013262599478},{"delta":0.85,"premium":4.10295,"strike":22.814,"iv":0.5506296666666667,"gamma":0.07927333333333333,"theta":-0.008674333333333334,"vega":0.011783600000000002,"rho":-0.016042371278653857,"breakevenPct":0.7371352785145956},{"delta":0.9,"premium":5.027950000000001,"strike":23.814,"iv":0.5884630000000001,"gamma":0.055939999999999976,"theta":-0.006840999999999999,"vega":0.009183599999999998,"rho":-0.01750338537309771,"breakevenPct":0.3392572944297121}]},"raw":{"call":[{"delta":0.15,"premium":0.3131991084842718,"strike":24.868008915157283,"iv":0.8404760851970682,"gamma":0.05224296300412431,"theta":-0.018265261561538473,"vega":0.012344391887993708,"rho":0.0019423299142166174,"breakevenPct":33.58731047024696},{"delta":0.2,"premium":0.3880936297766397,"strike":23.047490382131173,"iv":0.7303283370954984,"gamma":0.07431872104246842,"theta":-0.019016581189895892,"vega":0.01482030175100614,"rho":0.002608964462916218,"breakevenPct":24.32670563346319},{"delta":0.25,"premium":0.33592920353982303,"strike":20.794690265486725,"iv":0.4499293805309734,"gamma":0.13213026548672566,"theta":-0.013369557522123893,"vega":0.01671858407079646,"rho":0.003350141634661857,"breakevenPct":12.098777024013517},{"delta":0.3,"premium":0.41336283185840705,"strike":20.35221238938053,"iv":0.43404442477876104,"gamma":0.14965238938053096,"theta":-0.014166017699115045,"vega":0.01826725663716814,"rho":0.004021962499138716,"breakevenPct":10.162202765193303},{"delta":0.35,"premium":0.5120805369127516,"strike":19.94295302013423,"iv":0.4287989932885906,"gamma":0.16203120805369128,"theta":-0.015153691275167785,"vega":0.019596979865771812,"rho":0.0046815135305436585,"breakevenPct":8.514766880885833},{"delta":0.4,"premium":0.693847874720358,"strike":19.66331096196868,"iv":0.46506856823266224,"gamma":0.15434105145413868,"theta":-0.016887472035794188,"vega":0.020072371364653244,"rho":0.0052931881544719065,"breakevenPct":7.995537595167306},{"delta":0.45,"premium":0.8756152125279644,"strike":19.38366890380313,"iv":0.5013381431767339,"gamma":0.14665089485458613,"theta":-0.018621252796420584,"vega":0.020547762863534675,"rho":0.005904862778400154,"breakevenPct":7.476308309448781},{"delta":0.5,"premium":1.0573825503355705,"strike":19.104026845637584,"iv":0.5376077181208054,"gamma":0.13896073825503355,"theta":-0.020355033557046983,"vega":0.021023154362416106,"rho":0.006516537402328401,"breakevenPct":6.9570790237302536},{"delta":0.55,"premium":1.190416666666667,"strike":18.798717948717947,"iv":0.5304887179487179,"gamma":0.13909910256410257,"theta":-0.01999358974358974,"vega":0.020777307692307692,"rho":0.007159934237795504,"breakevenPct":6.04315445827381},{"delta":0.6,"premium":1.2945833333333334,"strike":18.47820512820513,"iv":0.49766820512820514,"gamma":0.1438747435897436,"theta":-0.01839102564102564,"vega":0.02010423076923077,"rho":0.007822121937422565,"breakevenPct":4.895429504182809},{"delta":0.65,"premium":1.3987500000000002,"strike":18.157692307692308,"iv":0.4648476923076923,"gamma":0.14865038461538463,"theta":-0.016788461538461537,"vega":0.019431153846153845,"rho":0.008484309637049625,"breakevenPct":3.7477045500918056},{"delta":0.7,"premium":1.6738167170191338,"strike":17.744209466263847,"iv":0.4774508559919436,"gamma":0.13818489425981875,"theta":-0.016204632426988923,"vega":0.018307049345417926,"rho":0.009024393526933086,"breakevenPct":3.0134015028274734},{"delta":0.75,"premium":2.1144008056394763,"strike":17.240684793554884,"iv":0.534047029204431,"gamma":0.1129583081570997,"theta":-0.016607452165156092,"vega":0.01674612286002014,"rho":0.009446219396356214,"breakevenPct":2.679499199970071},{"delta":0.8,"premium":2.6863846153846156,"strike":16.59846153846154,"iv":0.6010932307692308,"gamma":0.08833184615384614,"theta":-0.016518923076923077,"vega":0.014795384615384613,"rho":0.009762605102308194,"breakevenPct":2.306876147724947},{"delta":0.85,"premium":3.351136363636363,"strike":15.847107438016529,"iv":0.6595380165289256,"gamma":0.06602231404958678,"theta":-0.015320247933884297,"vega":0.01231198347107438,"rho":0.010002507182614955,"breakevenPct":1.8474472236227715},{"delta":0.9,"premium":3.919318181818182,"strike":15.158402203856749,"iv":0.6543038567493112,"gamma":0.04990661157024792,"theta":-0.011807851239669417,"vega":0.00921280991735537,"rho":0.010312740677437711,"breakevenPct":1.2080657064983047}],"put":[{"delta":0.1,"premium":0.3096782268603955,"strike":13.387129074415817,"iv":1.0863677704977304,"gamma":0.030706101926500796,"theta":-0.017121903672136375,"vega":0.009292416768715112,"rho":-0.0017717128357994244,"breakevenPct":30.623602930740468},{"delta":0.15,"premium":0.27846537786189235,"strike":15.953794961841435,"iv":0.6403243958379977,"gamma":0.079438685540342,"theta":-0.013028251161735269,"vega":0.012344432392948272,"rho":-0.002544537307711116,"breakevenPct":16.841752870135053},{"delta":0.2,"premium":0.4220412158993828,"strike":16.342117933813693,"iv":0.6670497661764176,"gamma":0.08013935977887464,"theta":-0.015955178173924518,"vega":0.014505729416075945,"rho":-0.0034027898330290635,"breakevenPct":15.543359586661488},{"delta":0.25,"premium":0.5046349782546788,"strike":16.94279984185221,"iv":0.6078650682864113,"gamma":0.10059611348218092,"theta":-0.016007649850038823,"vega":0.01627901585952669,"rho":-0.004229854968151757,"breakevenPct":12.794881360225302},{"delta":0.3,"premium":0.587228740609975,"strike":17.543481749890727,"iv":0.5486803703964049,"gamma":0.1210528671854872,"theta":-0.016060121526153128,"vega":0.018052302302977434,"rho":-0.005056920103274448,"breakevenPct":10.046403133789116},{"delta":0.35,"premium":0.6865358592692827,"strike":18.081190798376184,"iv":0.5031073071718539,"gamma":0.13778538565629228,"theta":-0.016173071718538566,"vega":0.01954614343707713,"rho":-0.0058953121671019865,"breakevenPct":7.720663453013788},{"delta":0.4,"premium":0.838768606224628,"strike":18.419485791610285,"iv":0.500637753721245,"gamma":0.14272449255751016,"theta":-0.016477537212449257,"vega":0.02015507442489851,"rho":-0.006769572838494871,"breakevenPct":6.7335958334978505},{"delta":0.45,"premium":0.9910013531799731,"strike":18.757780784844385,"iv":0.498168200270636,"gamma":0.147663599458728,"theta":-0.016782002706359947,"vega":0.02076400541271989,"rho":-0.007643833509887755,"breakevenPct":5.7465282139819145},{"delta":0.5,"premium":1.1769945778466306,"strike":19.109992254066615,"iv":0.5012396591789311,"gamma":0.14920914020139428,"theta":-0.01705499612703331,"vega":0.021101006971340045,"rho":-0.008541945763264728,"breakevenPct":4.864733813156596},{"delta":0.55,"premium":1.4481022463206819,"strike":19.49728892331526,"iv":0.5182807126258714,"gamma":0.1421990704879938,"theta":-0.017248644461657633,"vega":0.020752439969016264,"rho":-0.009500190878263563,"breakevenPct":4.248346541142836},{"delta":0.6,"premium":1.7192099147947326,"strike":19.884585592563905,"iv":0.5353217660728118,"gamma":0.13518900077459334,"theta":-0.017442292796281955,"vega":0.020403872966692486,"rho":-0.010458435993262395,"breakevenPct":3.631959269129077},{"delta":0.65,"premium":1.9519217451523545,"strike":20.243074792243767,"iv":0.526204432132964,"gamma":0.13030463988919666,"theta":-0.01616308864265928,"vega":0.019376315789473682,"rho":-0.01138767907250714,"breakevenPct":2.9647053204699696},{"delta":0.7,"premium":2.1683344875346258,"strike":20.5893351800554,"iv":0.5059828254847646,"gamma":0.1263226454293629,"theta":-0.014258656509695293,"vega":0.018060526315789475,"rho":-0.012304610746260831,"breakevenPct":2.27585839511526},{"delta":0.75,"premium":2.3847472299168975,"strike":20.935595567867036,"iv":0.4857612188365651,"gamma":0.12234065096952909,"theta":-0.012354224376731303,"vega":0.016744736842105264,"rho":-0.013221542420014526,"breakevenPct":1.5870114697605493},{"delta":0.8,"premium":3.177950000000001,"strike":21.814,"iv":0.5127963333333334,"gamma":0.10260666666666664,"theta":-0.010507666666666665,"vega":0.014383599999999996,"rho":-0.014581357184210008,"breakevenPct":1.135013262599478},{"delta":0.85,"premium":4.10295,"strike":22.814,"iv":0.5506296666666667,"gamma":0.07927333333333333,"theta":-0.008674333333333334,"vega":0.011783600000000002,"rho":-0.016042371278653857,"breakevenPct":0.7371352785145956},{"delta":0.9,"premium":5.027950000000001,"strike":23.814,"iv":0.5884630000000001,"gamma":0.055939999999999976,"theta":-0.006840999999999999,"vega":0.009183599999999998,"rho":-0.01750338537309771,"breakevenPct":0.3392572944297121}]}},"errors":["fundamentals:provider_http_429"],"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"}}