{"symbol":"LEGN","url":"https://intraalpha.com/companies/LEGN","capturedAt":"2026-10-23T01:36:23.525Z","state":"ready","quote":{"symbol":"LEGN","last_price":18.7,"prev_close":18.63,"regular_close":18.9,"change":0.07,"change_pct":0.3757,"regular_change":0.27,"regular_change_pct":1.4493,"extended_change":-0.2,"extended_change_pct":-1.0582,"bid":18.65,"ask":19.2,"bid_size":100,"ask_size":200,"volume":1198403,"vwap":18.749702,"open":18.42,"high":18.97,"low":18.4,"close":18.9,"trade_count":13902,"last_trade_at":"2026-10-22T23:57:14.367557037Z","last_quote_at":"2026-10-22T23:59:11.889903261Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:36:20.93360275-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LEGN","fetched_at":"2026-10-23T01:36:23.065194+00:00","name":"Legend Biotech Corp","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Legend Biotech Corporation, a clinical-stage biopharmaceutical company, is dedicated to the discovery and development of new cell therapies for oncology and other indications in North America and internationally. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3623319000,"ebitda":-41600000,"pe_ratio":null,"peg_ratio":null,"book_value":6.35,"dividend_per_share":null,"dividend_yield":null,"eps":-0.52,"revenue_ttm":1271400000,"gross_profit_ttm":719300000,"profit_margin":-0.072,"operating_margin_ttm":0.149,"return_on_assets_ttm":-0.0192,"return_on_equity_ttm":-0.0808,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.519,"analyst_target_price":45.62,"analyst_number":5,"beta":0.573,"fifty_two_week_high":37.5,"fifty_two_week_low":16.24,"fifty_day_ma":19.58,"two_hundred_day_ma":22.2,"shares_outstanding":194488000,"forward_pe":27.55,"price_to_sales":2.85,"price_to_book":2.918,"ev_to_revenue":2.283,"ev_to_ebitda":252.34},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:36:23.065194+00:00"},"optionObservedAt":"2026-10-22T19:49:58.309Z","bars":[{"c":19.63,"h":19.93,"l":19.63,"n":6,"o":19.93,"t":"2026-10-16T08:00:00Z","v":2817,"vw":19.643056},{"c":19.7497,"h":19.7497,"l":19.7497,"n":1,"o":19.7497,"t":"2026-10-16T12:00:00Z","v":100,"vw":19.7497},{"c":19.6791,"h":19.6791,"l":19.6791,"n":1,"o":19.6791,"t":"2026-10-16T12:15:00Z","v":120,"vw":19.6791},{"c":19.66,"h":19.66,"l":19.66,"n":2,"o":19.66,"t":"2026-10-16T12:30:00Z","v":300,"vw":19.66},{"c":19.74,"h":19.74,"l":19.74,"n":3,"o":19.74,"t":"2026-10-16T13:25:00Z","v":159,"vw":19.74},{"c":19.31,"h":19.77,"l":19.22,"n":270,"o":19.69,"t":"2026-10-16T13:30:00Z","v":37485,"vw":19.48135},{"c":19.205,"h":19.35,"l":19.15,"n":340,"o":19.28,"t":"2026-10-16T13:35:00Z","v":22262,"vw":19.21339},{"c":19.215,"h":19.25,"l":19.11,"n":170,"o":19.205,"t":"2026-10-16T13:40:00Z","v":9792,"vw":19.184334},{"c":18.995,"h":19.19,"l":18.91,"n":518,"o":19.19,"t":"2026-10-16T13:45:00Z","v":41809,"vw":18.99412},{"c":18.995,"h":19.04,"l":18.96,"n":268,"o":18.9901,"t":"2026-10-16T13:50:00Z","v":19210,"vw":18.995095},{"c":19.13,"h":19.16,"l":19,"n":485,"o":19.01,"t":"2026-10-16T13:55:00Z","v":27710,"vw":19.071622},{"c":19.155,"h":19.19,"l":19.1,"n":317,"o":19.1175,"t":"2026-10-16T14:00:00Z","v":17892,"vw":19.130052},{"c":19.29,"h":19.32,"l":19.16,"n":263,"o":19.17,"t":"2026-10-16T14:05:00Z","v":13645,"vw":19.24095},{"c":19.3,"h":19.32,"l":19.26,"n":309,"o":19.31,"t":"2026-10-16T14:10:00Z","v":13757,"vw":19.292113},{"c":19.25,"h":19.375,"l":19.25,"n":346,"o":19.29,"t":"2026-10-16T14:15:00Z","v":23644,"vw":19.292777},{"c":19.265,"h":19.27,"l":19.21,"n":342,"o":19.24,"t":"2026-10-16T14:20:00Z","v":26734,"vw":19.236518},{"c":19.155,"h":19.265,"l":19.14,"n":204,"o":19.265,"t":"2026-10-16T14:25:00Z","v":15253,"vw":19.202846},{"c":19.15,"h":19.155,"l":19.11,"n":219,"o":19.15,"t":"2026-10-16T14:30:00Z","v":13053,"vw":19.136919},{"c":19.14,"h":19.175,"l":19.13,"n":233,"o":19.16,"t":"2026-10-16T14:35:00Z","v":12206,"vw":19.152184},{"c":19.085,"h":19.16,"l":19.065,"n":383,"o":19.15,"t":"2026-10-16T14:40:00Z","v":31759,"vw":19.110476},{"c":18.985,"h":19.095,"l":18.96,"n":750,"o":19.095,"t":"2026-10-16T14:45:00Z","v":88845,"vw":19.010396},{"c":19.04,"h":19.05,"l":18.96,"n":290,"o":18.985,"t":"2026-10-16T14:50:00Z","v":27296,"vw":19.006159},{"c":19.04,"h":19.06,"l":19.015,"n":167,"o":19.05,"t":"2026-10-16T14:55:00Z","v":8821,"vw":19.029978},{"c":18.91,"h":19.03,"l":18.91,"n":298,"o":19.03,"t":"2026-10-16T15:00:00Z","v":21891,"vw":18.963697},{"c":18.83,"h":18.91,"l":18.83,"n":313,"o":18.91,"t":"2026-10-16T15:05:00Z","v":27884,"vw":18.870398},{"c":18.79,"h":18.83,"l":18.78,"n":239,"o":18.82,"t":"2026-10-16T15:10:00Z","v":10754,"vw":18.812709},{"c":18.715,"h":18.815,"l":18.7,"n":370,"o":18.785,"t":"2026-10-16T15:15:00Z","v":27681,"vw":18.765927},{"c":18.7,"h":18.74,"l":18.695,"n":239,"o":18.73,"t":"2026-10-16T15:20:00Z","v":21000,"vw":18.719534},{"c":18.845,"h":18.85,"l":18.665,"n":428,"o":18.69,"t":"2026-10-16T15:25:00Z","v":46173,"vw":18.74846},{"c":18.85,"h":18.89,"l":18.84,"n":266,"o":18.84,"t":"2026-10-16T15:30:00Z","v":19255,"vw":18.862268},{"c":18.84,"h":18.86,"l":18.83,"n":206,"o":18.85,"t":"2026-10-16T15:35:00Z","v":14001,"vw":18.845497},{"c":18.94,"h":18.94,"l":18.835,"n":217,"o":18.835,"t":"2026-10-16T15:40:00Z","v":16989,"vw":18.873541},{"c":19.02,"h":19.06,"l":18.955,"n":804,"o":18.97,"t":"2026-10-16T15:45:00Z","v":79238,"vw":19.014692},{"c":18.93,"h":19.015,"l":18.92,"n":210,"o":19.015,"t":"2026-10-16T15:50:00Z","v":12763,"vw":18.96453},{"c":18.855,"h":18.94,"l":18.855,"n":215,"o":18.93,"t":"2026-10-16T15:55:00Z","v":18875,"vw":18.893863},{"c":18.8,"h":18.855,"l":18.8,"n":188,"o":18.83,"t":"2026-10-16T16:00:00Z","v":22790,"vw":18.819147},{"c":18.76,"h":18.81,"l":18.76,"n":512,"o":18.805,"t":"2026-10-16T16:05:00Z","v":44574,"vw":18.794399},{"c":18.76,"h":18.78,"l":18.75,"n":180,"o":18.77,"t":"2026-10-16T16:10:00Z","v":9638,"vw":18.758582},{"c":18.765,"h":18.77,"l":18.735,"n":243,"o":18.76,"t":"2026-10-16T16:15:00Z","v":20931,"vw":18.761267},{"c":18.695,"h":18.75,"l":18.695,"n":121,"o":18.75,"t":"2026-10-16T16:20:00Z","v":7762,"vw":18.729266},{"c":18.63,"h":18.71,"l":18.63,"n":533,"o":18.68,"t":"2026-10-16T16:25:00Z","v":44614,"vw":18.653961},{"c":18.615,"h":18.63,"l":18.6001,"n":233,"o":18.62,"t":"2026-10-16T16:30:00Z","v":14957,"vw":18.619264},{"c":18.615,"h":18.625,"l":18.6,"n":237,"o":18.61,"t":"2026-10-16T16:35:00Z","v":18155,"vw":18.609029},{"c":18.62,"h":18.645,"l":18.6,"n":273,"o":18.6101,"t":"2026-10-16T16:40:00Z","v":30192,"vw":18.610377},{"c":18.62,"h":18.63,"l":18.6,"n":139,"o":18.62,"t":"2026-10-16T16:45:00Z","v":13522,"vw":18.617863},{"c":18.59,"h":18.6199,"l":18.575,"n":201,"o":18.61,"t":"2026-10-16T16:50:00Z","v":13652,"vw":18.594368},{"c":18.57,"h":18.59,"l":18.56,"n":120,"o":18.59,"t":"2026-10-16T16:55:00Z","v":9302,"vw":18.570316},{"c":18.535,"h":18.6087,"l":18.535,"n":238,"o":18.58,"t":"2026-10-16T17:00:00Z","v":15740,"vw":18.578009},{"c":18.53,"h":18.54,"l":18.51,"n":154,"o":18.535,"t":"2026-10-16T17:05:00Z","v":10746,"vw":18.526466},{"c":18.51,"h":18.57,"l":18.51,"n":216,"o":18.54,"t":"2026-10-16T17:10:00Z","v":11572,"vw":18.542608},{"c":18.54,"h":18.54,"l":18.505,"n":342,"o":18.52,"t":"2026-10-16T17:15:00Z","v":25860,"vw":18.514369},{"c":18.54,"h":18.55,"l":18.515,"n":233,"o":18.54,"t":"2026-10-16T17:20:00Z","v":21496,"vw":18.52309},{"c":18.552,"h":18.56,"l":18.525,"n":148,"o":18.54,"t":"2026-10-16T17:25:00Z","v":7912,"vw":18.542775},{"c":18.57,"h":18.59,"l":18.56,"n":208,"o":18.57,"t":"2026-10-16T17:30:00Z","v":10198,"vw":18.57244},{"c":18.53,"h":18.58,"l":18.52,"n":179,"o":18.58,"t":"2026-10-16T17:35:00Z","v":8924,"vw":18.541607},{"c":18.57,"h":18.59,"l":18.54,"n":260,"o":18.54,"t":"2026-10-16T17:40:00Z","v":19768,"vw":18.565378},{"c":18.55,"h":18.57,"l":18.55,"n":131,"o":18.56,"t":"2026-10-16T17:45:00Z","v":7307,"vw":18.558453},{"c":18.59,"h":18.59,"l":18.5,"n":262,"o":18.55,"t":"2026-10-16T17:50:00Z","v":17614,"vw":18.543729},{"c":18.59,"h":18.61,"l":18.5703,"n":138,"o":18.6,"t":"2026-10-16T17:55:00Z","v":7577,"vw":18.591086},{"c":18.56,"h":18.59,"l":18.54,"n":235,"o":18.58,"t":"2026-10-16T18:00:00Z","v":23111,"vw":18.557333},{"c":18.55,"h":18.58,"l":18.55,"n":140,"o":18.555,"t":"2026-10-16T18:05:00Z","v":8146,"vw":18.563774},{"c":18.53,"h":18.54,"l":18.51,"n":189,"o":18.54,"t":"2026-10-16T18:10:00Z","v":8831,"vw":18.52602},{"c":18.525,"h":18.53,"l":18.52,"n":106,"o":18.53,"t":"2026-10-16T18:15:00Z","v":4932,"vw":18.525858},{"c":18.54,"h":18.54,"l":18.51,"n":289,"o":18.53,"t":"2026-10-16T18:20:00Z","v":13357,"vw":18.529885},{"c":18.555,"h":18.56,"l":18.54,"n":172,"o":18.54,"t":"2026-10-16T18:25:00Z","v":14337,"vw":18.552881},{"c":18.67,"h":18.67,"l":18.55,"n":382,"o":18.555,"t":"2026-10-16T18:30:00Z","v":23095,"vw":18.60725},{"c":18.68,"h":18.68,"l":18.66,"n":202,"o":18.68,"t":"2026-10-16T18:35:00Z","v":10789,"vw":18.669641},{"c":18.71,"h":18.7364,"l":18.66,"n":225,"o":18.67,"t":"2026-10-16T18:40:00Z","v":14619,"vw":18.682369},{"c":18.72,"h":18.74,"l":18.71,"n":198,"o":18.71,"t":"2026-10-16T18:45:00Z","v":10494,"vw":18.724671},{"c":18.84,"h":18.84,"l":18.725,"n":237,"o":18.725,"t":"2026-10-16T18:50:00Z","v":22194,"vw":18.768882},{"c":18.76,"h":18.84,"l":18.76,"n":322,"o":18.84,"t":"2026-10-16T18:55:00Z","v":15174,"vw":18.806654},{"c":18.755,"h":18.7977,"l":18.75,"n":219,"o":18.78,"t":"2026-10-16T19:00:00Z","v":13070,"vw":18.779488},{"c":18.78,"h":18.82,"l":18.76,"n":279,"o":18.77,"t":"2026-10-16T19:05:00Z","v":23548,"vw":18.77721},{"c":18.865,"h":18.9099,"l":18.8,"n":300,"o":18.8,"t":"2026-10-16T19:10:00Z","v":18293,"vw":18.855816},{"c":18.82,"h":18.88,"l":18.8,"n":448,"o":18.851,"t":"2026-10-16T19:15:00Z","v":34006,"vw":18.850587},{"c":18.83,"h":18.85,"l":18.78,"n":485,"o":18.805,"t":"2026-10-16T19:20:00Z","v":48726,"vw":18.825234},{"c":18.77,"h":18.81,"l":18.73,"n":546,"o":18.81,"t":"2026-10-16T19:25:00Z","v":32864,"vw":18.769641},{"c":18.73,"h":18.78,"l":18.725,"n":479,"o":18.77,"t":"2026-10-16T19:30:00Z","v":36565,"vw":18.761839},{"c":18.585,"h":18.75,"l":18.57,"n":1871,"o":18.73,"t":"2026-10-16T19:35:00Z","v":246181,"vw":18.65059},{"c":18.58,"h":18.62,"l":18.52,"n":980,"o":18.585,"t":"2026-10-16T19:40:00Z","v":158065,"vw":18.567855},{"c":18.485,"h":18.655,"l":18.48,"n":1912,"o":18.575,"t":"2026-10-16T19:45:00Z","v":270181,"vw":18.58677},{"c":18.495,"h":18.52,"l":18.4,"n":1317,"o":18.5,"t":"2026-10-16T19:50:00Z","v":124963,"vw":18.445238},{"c":18.455,"h":18.53,"l":18.43,"n":2649,"o":18.495,"t":"2026-10-16T19:55:00Z","v":322271,"vw":18.487518},{"c":18.48,"h":18.48,"l":18.48,"n":11,"o":18.48,"t":"2026-10-16T20:00:00Z","v":274589,"vw":18.48},{"c":18.3833,"h":18.4881,"l":18.3833,"n":3,"o":18.4881,"t":"2026-10-16T20:20:00Z","v":325,"vw":18.453167},{"c":18.45,"h":18.45,"l":18.35,"n":4,"o":18.35,"t":"2026-10-19T08:00:00Z","v":202,"vw":18.4},{"c":18.55,"h":18.6,"l":18.3,"n":46,"o":18.3,"t":"2026-10-19T11:00:00Z","v":4053,"vw":18.397244},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-19T11:25:00Z","v":105,"vw":18.55},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-19T11:45:00Z","v":1000,"vw":18.55},{"c":18.55,"h":18.56,"l":18.38,"n":34,"o":18.38,"t":"2026-10-19T12:00:00Z","v":4827,"vw":18.465796},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-10-19T12:15:00Z","v":530,"vw":18.7},{"c":18.61,"h":18.715,"l":18.45,"n":119,"o":18.55,"t":"2026-10-19T13:30:00Z","v":16741,"vw":18.561461},{"c":18.81,"h":18.915,"l":18.62,"n":116,"o":18.705,"t":"2026-10-19T13:35:00Z","v":11781,"vw":18.779623},{"c":18.63,"h":18.91,"l":18.58,"n":170,"o":18.73,"t":"2026-10-19T13:40:00Z","v":11972,"vw":18.692463},{"c":18.46,"h":18.63,"l":18.41,"n":164,"o":18.62,"t":"2026-10-19T13:45:00Z","v":20369,"vw":18.490271},{"c":18.36,"h":18.46,"l":18.31,"n":223,"o":18.46,"t":"2026-10-19T13:50:00Z","v":12643,"vw":18.379639},{"c":18.33,"h":18.39,"l":18.3156,"n":76,"o":18.3675,"t":"2026-10-19T13:55:00Z","v":4395,"vw":18.341753},{"c":18.28,"h":18.36,"l":18.215,"n":387,"o":18.34,"t":"2026-10-19T14:00:00Z","v":52673,"vw":18.272879},{"c":18.335,"h":18.41,"l":18.28,"n":212,"o":18.28,"t":"2026-10-19T14:05:00Z","v":13145,"vw":18.373623},{"c":18.345,"h":18.39,"l":18.3,"n":237,"o":18.335,"t":"2026-10-19T14:10:00Z","v":24992,"vw":18.332745},{"c":18.38,"h":18.44,"l":18.3,"n":471,"o":18.32,"t":"2026-10-19T14:15:00Z","v":58188,"vw":18.371524},{"c":18.39,"h":18.41,"l":18.355,"n":152,"o":18.395,"t":"2026-10-19T14:20:00Z","v":8663,"vw":18.387474},{"c":18.43,"h":18.45,"l":18.39,"n":163,"o":18.4,"t":"2026-10-19T14:25:00Z","v":8014,"vw":18.418811},{"c":18.365,"h":18.42,"l":18.345,"n":150,"o":18.42,"t":"2026-10-19T14:30:00Z","v":11914,"vw":18.38249},{"c":18.38,"h":18.465,"l":18.375,"n":241,"o":18.38,"t":"2026-10-19T14:35:00Z","v":16752,"vw":18.42955},{"c":18.3,"h":18.38,"l":18.28,"n":162,"o":18.36,"t":"2026-10-19T14:40:00Z","v":10202,"vw":18.311268},{"c":18.295,"h":18.33,"l":18.28,"n":226,"o":18.3,"t":"2026-10-19T14:45:00Z","v":16264,"vw":18.306693},{"c":18.315,"h":18.35,"l":18.295,"n":133,"o":18.295,"t":"2026-10-19T14:50:00Z","v":12847,"vw":18.318867},{"c":18.325,"h":18.3399,"l":18.3,"n":144,"o":18.3,"t":"2026-10-19T14:55:00Z","v":8535,"vw":18.32889},{"c":18.345,"h":18.345,"l":18.31,"n":177,"o":18.33,"t":"2026-10-19T15:00:00Z","v":12418,"vw":18.328042},{"c":18.3,"h":18.37,"l":18.3,"n":230,"o":18.35,"t":"2026-10-19T15:05:00Z","v":16618,"vw":18.330156},{"c":18.3,"h":18.325,"l":18.25,"n":302,"o":18.3,"t":"2026-10-19T15:10:00Z","v":32606,"vw":18.279907},{"c":18.11,"h":18.315,"l":18.11,"n":742,"o":18.295,"t":"2026-10-19T15:15:00Z","v":85369,"vw":18.208715},{"c":18.05,"h":18.12,"l":18.05,"n":203,"o":18.105,"t":"2026-10-19T15:20:00Z","v":15177,"vw":18.086106},{"c":18.06,"h":18.06,"l":18.015,"n":283,"o":18.04,"t":"2026-10-19T15:25:00Z","v":18900,"vw":18.038513},{"c":18.11,"h":18.115,"l":18.035,"n":443,"o":18.06,"t":"2026-10-19T15:30:00Z","v":36238,"vw":18.075361},{"c":18.075,"h":18.1,"l":18.06,"n":172,"o":18.1,"t":"2026-10-19T15:35:00Z","v":15115,"vw":18.07365},{"c":18.0671,"h":18.08,"l":18.045,"n":103,"o":18.06,"t":"2026-10-19T15:40:00Z","v":6129,"vw":18.069356},{"c":18.04,"h":18.09,"l":18.03,"n":209,"o":18.06,"t":"2026-10-19T15:45:00Z","v":13709,"vw":18.05461},{"c":18.04,"h":18.055,"l":18.04,"n":147,"o":18.04,"t":"2026-10-19T15:50:00Z","v":7486,"vw":18.046351},{"c":18.03,"h":18.06,"l":18.02,"n":141,"o":18.035,"t":"2026-10-19T15:55:00Z","v":7572,"vw":18.03717},{"c":18.03,"h":18.05,"l":18.005,"n":225,"o":18.03,"t":"2026-10-19T16:00:00Z","v":19558,"vw":18.024404},{"c":18.04,"h":18.05,"l":18,"n":285,"o":18.03,"t":"2026-10-19T16:05:00Z","v":26995,"vw":18.01723},{"c":18.085,"h":18.09,"l":18.045,"n":137,"o":18.045,"t":"2026-10-19T16:10:00Z","v":8638,"vw":18.069549},{"c":18.08,"h":18.115,"l":18.08,"n":142,"o":18.085,"t":"2026-10-19T16:15:00Z","v":8816,"vw":18.100449},{"c":18.08,"h":18.08,"l":17.995,"n":692,"o":18.08,"t":"2026-10-19T16:20:00Z","v":76563,"vw":18.014997},{"c":18.05,"h":18.09,"l":18.04,"n":225,"o":18.08,"t":"2026-10-19T16:25:00Z","v":14530,"vw":18.062889},{"c":18.22,"h":18.22,"l":18.05,"n":264,"o":18.05,"t":"2026-10-19T16:30:00Z","v":89803,"vw":18.057107},{"c":18.18,"h":18.265,"l":18.18,"n":181,"o":18.22,"t":"2026-10-19T16:35:00Z","v":11632,"vw":18.228216},{"c":18.19,"h":18.19,"l":18.17,"n":45,"o":18.19,"t":"2026-10-19T16:40:00Z","v":2580,"vw":18.186729},{"c":18.19,"h":18.2,"l":18.15,"n":175,"o":18.18,"t":"2026-10-19T16:45:00Z","v":16595,"vw":18.176161},{"c":18.18,"h":18.19,"l":18.16,"n":127,"o":18.19,"t":"2026-10-19T16:50:00Z","v":11000,"vw":18.16646},{"c":18.255,"h":18.28,"l":18.17,"n":319,"o":18.175,"t":"2026-10-19T16:55:00Z","v":25205,"vw":18.216575},{"c":18.235,"h":18.27,"l":18.23,"n":142,"o":18.24,"t":"2026-10-19T17:00:00Z","v":11377,"vw":18.246549},{"c":18.23,"h":18.23,"l":18.21,"n":93,"o":18.23,"t":"2026-10-19T17:05:00Z","v":5556,"vw":18.224355},{"c":18.23,"h":18.24,"l":18.22,"n":215,"o":18.23,"t":"2026-10-19T17:10:00Z","v":15320,"vw":18.228997},{"c":18.29,"h":18.29,"l":18.23,"n":149,"o":18.23,"t":"2026-10-19T17:15:00Z","v":11035,"vw":18.260188},{"c":18.355,"h":18.375,"l":18.29,"n":202,"o":18.295,"t":"2026-10-19T17:20:00Z","v":20929,"vw":18.335295},{"c":18.41,"h":18.42,"l":18.36,"n":109,"o":18.36,"t":"2026-10-19T17:25:00Z","v":7219,"vw":18.389496},{"c":18.42,"h":18.42,"l":18.4,"n":57,"o":18.4,"t":"2026-10-19T17:30:00Z","v":2753,"vw":18.408041},{"c":18.36,"h":18.42,"l":18.35,"n":199,"o":18.42,"t":"2026-10-19T17:35:00Z","v":11514,"vw":18.38081},{"c":18.35,"h":18.37,"l":18.33,"n":220,"o":18.36,"t":"2026-10-19T17:40:00Z","v":16744,"vw":18.337962},{"c":18.335,"h":18.35,"l":18.31,"n":132,"o":18.345,"t":"2026-10-19T17:45:00Z","v":5864,"vw":18.332015},{"c":18.315,"h":18.38,"l":18.3,"n":221,"o":18.335,"t":"2026-10-19T17:50:00Z","v":13988,"vw":18.337338},{"c":18.35,"h":18.37,"l":18.33,"n":91,"o":18.33,"t":"2026-10-19T17:55:00Z","v":5790,"vw":18.359093},{"c":18.4,"h":18.44,"l":18.345,"n":379,"o":18.35,"t":"2026-10-19T18:00:00Z","v":29755,"vw":18.396945},{"c":18.41,"h":18.435,"l":18.4,"n":202,"o":18.4,"t":"2026-10-19T18:05:00Z","v":20813,"vw":18.424802},{"c":18.4,"h":18.4199,"l":18.3901,"n":115,"o":18.4199,"t":"2026-10-19T18:10:00Z","v":7184,"vw":18.402256},{"c":18.38,"h":18.41,"l":18.38,"n":113,"o":18.41,"t":"2026-10-19T18:15:00Z","v":8106,"vw":18.38865},{"c":18.32,"h":18.38,"l":18.32,"n":179,"o":18.38,"t":"2026-10-19T18:20:00Z","v":18165,"vw":18.349028},{"c":18.32,"h":18.33,"l":18.3,"n":258,"o":18.31,"t":"2026-10-19T18:25:00Z","v":16873,"vw":18.317214},{"c":18.325,"h":18.34,"l":18.315,"n":226,"o":18.325,"t":"2026-10-19T18:30:00Z","v":14112,"vw":18.324908},{"c":18.32,"h":18.325,"l":18.315,"n":135,"o":18.32,"t":"2026-10-19T18:35:00Z","v":8709,"vw":18.319971},{"c":18.46,"h":18.46,"l":18.32,"n":311,"o":18.32,"t":"2026-10-19T18:40:00Z","v":20461,"vw":18.399995},{"c":18.45,"h":18.465,"l":18.445,"n":91,"o":18.46,"t":"2026-10-19T18:45:00Z","v":5697,"vw":18.457926},{"c":18.435,"h":18.49,"l":18.425,"n":330,"o":18.455,"t":"2026-10-19T18:50:00Z","v":23143,"vw":18.464771},{"c":18.475,"h":18.485,"l":18.43,"n":256,"o":18.44,"t":"2026-10-19T18:55:00Z","v":17261,"vw":18.456649},{"c":18.49,"h":18.5,"l":18.475,"n":182,"o":18.475,"t":"2026-10-19T19:00:00Z","v":13226,"vw":18.490555},{"c":18.555,"h":18.59,"l":18.49,"n":396,"o":18.49,"t":"2026-10-19T19:05:00Z","v":26562,"vw":18.544894},{"c":18.58,"h":18.58,"l":18.55,"n":226,"o":18.555,"t":"2026-10-19T19:10:00Z","v":14579,"vw":18.566985},{"c":18.605,"h":18.62,"l":18.565,"n":275,"o":18.585,"t":"2026-10-19T19:15:00Z","v":21744,"vw":18.584595},{"c":18.56,"h":18.615,"l":18.55,"n":286,"o":18.615,"t":"2026-10-19T19:20:00Z","v":19745,"vw":18.580236},{"c":18.575,"h":18.58,"l":18.55,"n":249,"o":18.57,"t":"2026-10-19T19:25:00Z","v":12089,"vw":18.558584},{"c":18.6,"h":18.66,"l":18.59,"n":435,"o":18.59,"t":"2026-10-19T19:30:00Z","v":30321,"vw":18.632704},{"c":18.66,"h":18.66,"l":18.605,"n":395,"o":18.605,"t":"2026-10-19T19:35:00Z","v":28485,"vw":18.635251},{"c":18.635,"h":18.67,"l":18.635,"n":357,"o":18.665,"t":"2026-10-19T19:40:00Z","v":26867,"vw":18.656004},{"c":18.729,"h":18.75,"l":18.62,"n":669,"o":18.635,"t":"2026-10-19T19:45:00Z","v":73314,"vw":18.667975},{"c":18.63,"h":18.729,"l":18.63,"n":719,"o":18.725,"t":"2026-10-19T19:50:00Z","v":55816,"vw":18.692813},{"c":18.65,"h":18.689,"l":18.595,"n":1800,"o":18.61,"t":"2026-10-19T19:55:00Z","v":162172,"vw":18.659751},{"c":18.44,"h":18.65,"l":18.44,"n":13,"o":18.65,"t":"2026-10-19T20:00:00Z","v":174940,"vw":18.649568},{"c":18.35,"h":18.35,"l":18.35,"n":4,"o":18.35,"t":"2026-10-19T20:55:00Z","v":802,"vw":18.35},{"c":18.54,"h":18.54,"l":18.53,"n":3,"o":18.53,"t":"2026-10-19T21:20:00Z","v":500,"vw":18.535},{"c":18.85,"h":18.9,"l":18.85,"n":9,"o":18.9,"t":"2026-10-20T08:00:00Z","v":460,"vw":18.877778},{"c":18.54,"h":18.54,"l":18.54,"n":3,"o":18.54,"t":"2026-10-20T08:10:00Z","v":301,"vw":18.54},{"c":18.7,"h":18.75,"l":18.5,"n":52,"o":18.5,"t":"2026-10-20T11:05:00Z","v":5077,"vw":18.600505},{"c":18.7,"h":18.7,"l":18.68,"n":3,"o":18.68,"t":"2026-10-20T11:10:00Z","v":217,"vw":18.69},{"c":18.6,"h":18.65,"l":18.5,"n":38,"o":18.5,"t":"2026-10-20T11:40:00Z","v":2350,"vw":18.563039},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-20T11:45:00Z","v":217,"vw":18.55},{"c":18.65,"h":18.65,"l":18.5,"n":25,"o":18.5,"t":"2026-10-20T12:05:00Z","v":1915,"vw":18.515279},{"c":18.6,"h":18.6,"l":18.6,"n":3,"o":18.6,"t":"2026-10-20T12:10:00Z","v":1001,"vw":18.6},{"c":18.6,"h":18.6,"l":18.6,"n":7,"o":18.6,"t":"2026-10-20T13:10:00Z","v":592,"vw":18.6},{"c":18.6,"h":18.6,"l":18.5,"n":9,"o":18.5,"t":"2026-10-20T13:15:00Z","v":2022,"vw":18.550471},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-20T13:20:00Z","v":100,"vw":19},{"c":18.8924,"h":18.9691,"l":18.6,"n":52,"o":18.83,"t":"2026-10-20T13:30:00Z","v":9764,"vw":18.803623},{"c":18.635,"h":18.86,"l":18.635,"n":44,"o":18.7878,"t":"2026-10-20T13:35:00Z","v":2502,"vw":18.7916},{"c":18.915,"h":18.96,"l":18.705,"n":223,"o":18.77,"t":"2026-10-20T13:40:00Z","v":13913,"vw":18.835617},{"c":18.96,"h":18.96,"l":18.865,"n":117,"o":18.92,"t":"2026-10-20T13:45:00Z","v":6187,"vw":18.914736},{"c":18.84,"h":19.04,"l":18.78,"n":414,"o":18.9532,"t":"2026-10-20T13:50:00Z","v":27711,"vw":18.92782},{"c":18.91,"h":18.91,"l":18.7931,"n":144,"o":18.835,"t":"2026-10-20T13:55:00Z","v":14207,"vw":18.84263},{"c":18.955,"h":19.0147,"l":18.83,"n":339,"o":18.83,"t":"2026-10-20T14:00:00Z","v":28536,"vw":18.909878},{"c":18.94,"h":18.955,"l":18.89,"n":104,"o":18.935,"t":"2026-10-20T14:05:00Z","v":4131,"vw":18.930738},{"c":18.93,"h":18.93,"l":18.875,"n":320,"o":18.9,"t":"2026-10-20T14:10:00Z","v":20126,"vw":18.898504},{"c":18.97,"h":18.9967,"l":18.93,"n":160,"o":18.93,"t":"2026-10-20T14:15:00Z","v":7665,"vw":18.96346},{"c":18.98,"h":19.03,"l":18.95,"n":173,"o":19.02,"t":"2026-10-20T14:20:00Z","v":8250,"vw":18.988492},{"c":18.99,"h":19.015,"l":18.975,"n":160,"o":18.975,"t":"2026-10-20T14:25:00Z","v":6829,"vw":18.990202},{"c":18.98,"h":19.03,"l":18.97,"n":187,"o":19,"t":"2026-10-20T14:30:00Z","v":7536,"vw":19.001694},{"c":19.04,"h":19.06,"l":19,"n":146,"o":19,"t":"2026-10-20T14:35:00Z","v":8940,"vw":19.042388},{"c":19.075,"h":19.115,"l":19.025,"n":203,"o":19.025,"t":"2026-10-20T14:40:00Z","v":10742,"vw":19.072494},{"c":19.125,"h":19.145,"l":19.08,"n":119,"o":19.08,"t":"2026-10-20T14:45:00Z","v":6438,"vw":19.123245},{"c":19.05,"h":19.12,"l":19.02,"n":319,"o":19.1,"t":"2026-10-20T14:50:00Z","v":24342,"vw":19.074625},{"c":19.14,"h":19.15,"l":19.075,"n":284,"o":19.08,"t":"2026-10-20T14:55:00Z","v":18060,"vw":19.116674},{"c":19.11,"h":19.14,"l":19.08,"n":186,"o":19.14,"t":"2026-10-20T15:00:00Z","v":10637,"vw":19.096394},{"c":19.09,"h":19.14,"l":19.09,"n":221,"o":19.12,"t":"2026-10-20T15:05:00Z","v":15328,"vw":19.114207},{"c":18.94,"h":19.07,"l":18.94,"n":193,"o":19.07,"t":"2026-10-20T15:10:00Z","v":8678,"vw":19.008215},{"c":19.02,"h":19.04,"l":18.94,"n":225,"o":18.96,"t":"2026-10-20T15:15:00Z","v":15617,"vw":18.989791},{"c":19.035,"h":19.035,"l":18.985,"n":148,"o":19.02,"t":"2026-10-20T15:20:00Z","v":6244,"vw":19.009374},{"c":19.0856,"h":19.0856,"l":18.89,"n":370,"o":19.02,"t":"2026-10-20T15:25:00Z","v":37921,"vw":18.953521},{"c":19.015,"h":19.085,"l":19.01,"n":154,"o":19.08,"t":"2026-10-20T15:30:00Z","v":7913,"vw":19.062238},{"c":19.06,"h":19.06,"l":19.03,"n":177,"o":19.03,"t":"2026-10-20T15:35:00Z","v":8877,"vw":19.038158},{"c":19.06,"h":19.12,"l":19.055,"n":246,"o":19.055,"t":"2026-10-20T15:40:00Z","v":9487,"vw":19.094139},{"c":19.03,"h":19.06,"l":19.03,"n":155,"o":19.06,"t":"2026-10-20T15:45:00Z","v":12350,"vw":19.054095},{"c":19.085,"h":19.085,"l":19.03,"n":218,"o":19.05,"t":"2026-10-20T15:50:00Z","v":13260,"vw":19.057862},{"c":19.085,"h":19.11,"l":19.07,"n":139,"o":19.09,"t":"2026-10-20T15:55:00Z","v":8528,"vw":19.094065},{"c":19.07,"h":19.11,"l":19.07,"n":130,"o":19.095,"t":"2026-10-20T16:00:00Z","v":6138,"vw":19.094599},{"c":19.03,"h":19.06,"l":19.03,"n":115,"o":19.04,"t":"2026-10-20T16:05:00Z","v":6956,"vw":19.046304},{"c":19,"h":19.045,"l":18.98,"n":141,"o":19.045,"t":"2026-10-20T16:10:00Z","v":5264,"vw":19.005425},{"c":18.985,"h":19,"l":18.96,"n":107,"o":18.995,"t":"2026-10-20T16:15:00Z","v":6275,"vw":18.991036},{"c":19.01,"h":19.01,"l":18.96,"n":134,"o":18.96,"t":"2026-10-20T16:20:00Z","v":6866,"vw":18.983628},{"c":18.985,"h":19.025,"l":18.97,"n":89,"o":19.025,"t":"2026-10-20T16:25:00Z","v":3692,"vw":18.991675},{"c":19.01,"h":19.035,"l":18.99,"n":155,"o":19,"t":"2026-10-20T16:30:00Z","v":7044,"vw":19.010762},{"c":19,"h":19.045,"l":19,"n":102,"o":19.01,"t":"2026-10-20T16:35:00Z","v":4369,"vw":19.027031},{"c":18.9983,"h":19,"l":18.96,"n":102,"o":19,"t":"2026-10-20T16:40:00Z","v":5490,"vw":18.984698},{"c":18.98,"h":18.98,"l":18.93,"n":60,"o":18.96,"t":"2026-10-20T16:45:00Z","v":2610,"vw":18.970591},{"c":18.95,"h":19,"l":18.95,"n":81,"o":18.98,"t":"2026-10-20T16:50:00Z","v":3746,"vw":18.986661},{"c":18.97,"h":18.98,"l":18.96,"n":119,"o":18.96,"t":"2026-10-20T16:55:00Z","v":5764,"vw":18.969093},{"c":18.975,"h":18.99,"l":18.965,"n":142,"o":18.97,"t":"2026-10-20T17:00:00Z","v":7640,"vw":18.979118},{"c":18.94,"h":18.97,"l":18.91,"n":149,"o":18.965,"t":"2026-10-20T17:05:00Z","v":8618,"vw":18.939496},{"c":18.96,"h":18.96,"l":18.925,"n":113,"o":18.925,"t":"2026-10-20T17:10:00Z","v":5265,"vw":18.945464},{"c":18.96,"h":18.995,"l":18.955,"n":118,"o":18.965,"t":"2026-10-20T17:15:00Z","v":6748,"vw":18.977949},{"c":19.01,"h":19.015,"l":18.95,"n":109,"o":18.95,"t":"2026-10-20T17:20:00Z","v":7243,"vw":18.99272},{"c":19.015,"h":19.03,"l":18.98,"n":215,"o":19,"t":"2026-10-20T17:25:00Z","v":19171,"vw":19.011757},{"c":19.075,"h":19.08,"l":19.02,"n":126,"o":19.02,"t":"2026-10-20T17:30:00Z","v":6886,"vw":19.050704},{"c":19.08,"h":19.09,"l":19.07,"n":127,"o":19.09,"t":"2026-10-20T17:35:00Z","v":4055,"vw":19.077879},{"c":19.1,"h":19.1,"l":19.07,"n":196,"o":19.08,"t":"2026-10-20T17:40:00Z","v":6584,"vw":19.090529},{"c":19.11,"h":19.11,"l":19.1,"n":100,"o":19.1,"t":"2026-10-20T17:45:00Z","v":4735,"vw":19.10455},{"c":19.13,"h":19.13,"l":19.095,"n":93,"o":19.1,"t":"2026-10-20T17:50:00Z","v":4831,"vw":19.108706},{"c":19.09,"h":19.12,"l":19.08,"n":212,"o":19.12,"t":"2026-10-20T17:55:00Z","v":9821,"vw":19.099899},{"c":19.07,"h":19.105,"l":19.06,"n":161,"o":19.085,"t":"2026-10-20T18:00:00Z","v":13519,"vw":19.080785},{"c":19.09,"h":19.095,"l":19.03,"n":173,"o":19.07,"t":"2026-10-20T18:05:00Z","v":14645,"vw":19.065353},{"c":19.115,"h":19.1151,"l":19.08,"n":107,"o":19.08,"t":"2026-10-20T18:10:00Z","v":6887,"vw":19.103719},{"c":19.12,"h":19.125,"l":19.11,"n":109,"o":19.12,"t":"2026-10-20T18:15:00Z","v":4416,"vw":19.119155},{"c":19.13,"h":19.13,"l":19.11,"n":79,"o":19.11,"t":"2026-10-20T18:20:00Z","v":2144,"vw":19.12},{"c":19.11,"h":19.125,"l":19.1,"n":126,"o":19.125,"t":"2026-10-20T18:25:00Z","v":5903,"vw":19.110243},{"c":19.05,"h":19.11,"l":19.05,"n":170,"o":19.1,"t":"2026-10-20T18:30:00Z","v":8049,"vw":19.081148},{"c":19.05,"h":19.065,"l":19.03,"n":150,"o":19.05,"t":"2026-10-20T18:35:00Z","v":7050,"vw":19.048719},{"c":19.04,"h":19.06,"l":19.035,"n":114,"o":19.04,"t":"2026-10-20T18:40:00Z","v":4357,"vw":19.047848},{"c":19.07,"h":19.08,"l":19.05,"n":85,"o":19.05,"t":"2026-10-20T18:45:00Z","v":3476,"vw":19.061984},{"c":19.08,"h":19.09,"l":19.075,"n":33,"o":19.075,"t":"2026-10-20T18:50:00Z","v":1470,"vw":19.08092},{"c":19.065,"h":19.09,"l":19.065,"n":105,"o":19.08,"t":"2026-10-20T18:55:00Z","v":6877,"vw":19.078995},{"c":19.095,"h":19.095,"l":19.07,"n":95,"o":19.07,"t":"2026-10-20T19:00:00Z","v":5944,"vw":19.085514},{"c":19.075,"h":19.095,"l":19.075,"n":117,"o":19.09,"t":"2026-10-20T19:05:00Z","v":5164,"vw":19.083803},{"c":19.065,"h":19.085,"l":19.06,"n":155,"o":19.08,"t":"2026-10-20T19:10:00Z","v":7223,"vw":19.075593},{"c":19.01,"h":19.05,"l":19.01,"n":106,"o":19.05,"t":"2026-10-20T19:15:00Z","v":3390,"vw":19.027781},{"c":18.925,"h":19.026,"l":18.91,"n":243,"o":19.02,"t":"2026-10-20T19:20:00Z","v":16903,"vw":18.963791},{"c":18.97,"h":18.978,"l":18.92,"n":375,"o":18.925,"t":"2026-10-20T19:25:00Z","v":36421,"vw":18.949531},{"c":19,"h":19.035,"l":18.975,"n":200,"o":18.975,"t":"2026-10-20T19:30:00Z","v":17377,"vw":18.998418},{"c":19.02,"h":19.03,"l":18.99,"n":260,"o":18.99,"t":"2026-10-20T19:35:00Z","v":17284,"vw":19.009503},{"c":19.025,"h":19.04,"l":19.02,"n":239,"o":19.03,"t":"2026-10-20T19:40:00Z","v":13929,"vw":19.02884},{"c":18.96,"h":19.035,"l":18.955,"n":343,"o":19.03,"t":"2026-10-20T19:45:00Z","v":23279,"vw":18.997495},{"c":18.98,"h":19.01,"l":18.93,"n":677,"o":18.97,"t":"2026-10-20T19:50:00Z","v":66681,"vw":18.966918},{"c":19,"h":19.02,"l":18.92,"n":1511,"o":18.985,"t":"2026-10-20T19:55:00Z","v":154805,"vw":18.973894},{"c":19.01,"h":19.01,"l":19.01,"n":14,"o":19.01,"t":"2026-10-20T20:00:00Z","v":131186,"vw":19.01},{"c":18.85,"h":18.85,"l":18.85,"n":3,"o":18.85,"t":"2026-10-21T08:00:00Z","v":102,"vw":18.85},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-21T08:40:00Z","v":271,"vw":18.87},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-21T09:10:00Z","v":3041,"vw":18.98},{"c":19.1,"h":19.1,"l":18.85,"n":27,"o":18.85,"t":"2026-10-21T11:00:00Z","v":432,"vw":18.975},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-10-21T12:00:00Z","v":102,"vw":19},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-21T12:40:00Z","v":200,"vw":19.05},{"c":18.8627,"h":19.035,"l":18.78,"n":89,"o":19.01,"t":"2026-10-21T13:30:00Z","v":8552,"vw":18.975371},{"c":18.88,"h":18.945,"l":18.81,"n":218,"o":18.81,"t":"2026-10-21T13:35:00Z","v":13584,"vw":18.855616},{"c":18.8,"h":18.99,"l":18.8,"n":235,"o":18.88,"t":"2026-10-21T13:40:00Z","v":15180,"vw":18.900283},{"c":18.94,"h":18.95,"l":18.8,"n":167,"o":18.84,"t":"2026-10-21T13:45:00Z","v":7618,"vw":18.880879},{"c":18.89,"h":19,"l":18.89,"n":150,"o":18.99,"t":"2026-10-21T13:50:00Z","v":7951,"vw":18.957253},{"c":18.85,"h":18.87,"l":18.79,"n":143,"o":18.87,"t":"2026-10-21T13:55:00Z","v":6630,"vw":18.829629},{"c":18.93,"h":18.945,"l":18.815,"n":306,"o":18.82,"t":"2026-10-21T14:00:00Z","v":17875,"vw":18.866342},{"c":19,"h":19,"l":18.88,"n":147,"o":18.91,"t":"2026-10-21T14:05:00Z","v":7126,"vw":18.943745},{"c":18.95,"h":19,"l":18.95,"n":176,"o":18.965,"t":"2026-10-21T14:10:00Z","v":7403,"vw":18.969573},{"c":18.955,"h":18.955,"l":18.915,"n":244,"o":18.945,"t":"2026-10-21T14:15:00Z","v":11152,"vw":18.936319},{"c":19.02,"h":19.02,"l":18.96,"n":119,"o":18.97,"t":"2026-10-21T14:20:00Z","v":5728,"vw":18.97908},{"c":18.952,"h":19.035,"l":18.94,"n":302,"o":19.035,"t":"2026-10-21T14:25:00Z","v":22734,"vw":18.98194},{"c":18.96,"h":19.015,"l":18.94,"n":180,"o":18.97,"t":"2026-10-21T14:30:00Z","v":10399,"vw":18.979343},{"c":18.95,"h":18.95,"l":18.92,"n":198,"o":18.94,"t":"2026-10-21T14:35:00Z","v":8821,"vw":18.938052},{"c":18.951,"h":18.96,"l":18.925,"n":173,"o":18.95,"t":"2026-10-21T14:40:00Z","v":12890,"vw":18.940862},{"c":18.99,"h":18.99,"l":18.945,"n":194,"o":18.96,"t":"2026-10-21T14:45:00Z","v":11836,"vw":18.971918},{"c":18.99,"h":19,"l":18.985,"n":99,"o":18.99,"t":"2026-10-21T14:50:00Z","v":5199,"vw":18.996816},{"c":19.02,"h":19.02,"l":18.975,"n":163,"o":18.985,"t":"2026-10-21T14:55:00Z","v":10352,"vw":18.989693},{"c":18.985,"h":19.01,"l":18.95,"n":157,"o":19.01,"t":"2026-10-21T15:00:00Z","v":8234,"vw":18.986228},{"c":19.025,"h":19.03,"l":18.985,"n":93,"o":18.985,"t":"2026-10-21T15:05:00Z","v":3633,"vw":19.005363},{"c":19.03,"h":19.04,"l":19.01,"n":177,"o":19.025,"t":"2026-10-21T15:10:00Z","v":9726,"vw":19.024034},{"c":19.075,"h":19.075,"l":19.02,"n":275,"o":19.04,"t":"2026-10-21T15:15:00Z","v":34079,"vw":19.041612},{"c":19.095,"h":19.1,"l":19.055,"n":134,"o":19.075,"t":"2026-10-21T15:20:00Z","v":7342,"vw":19.073643},{"c":19.02,"h":19.115,"l":19,"n":226,"o":19.095,"t":"2026-10-21T15:25:00Z","v":14502,"vw":19.057913},{"c":18.945,"h":19,"l":18.9,"n":237,"o":19,"t":"2026-10-21T15:30:00Z","v":15862,"vw":18.946582},{"c":18.895,"h":18.945,"l":18.89,"n":154,"o":18.94,"t":"2026-10-21T15:35:00Z","v":9554,"vw":18.920722},{"c":18.94,"h":18.94,"l":18.895,"n":146,"o":18.9,"t":"2026-10-21T15:40:00Z","v":5466,"vw":18.913141},{"c":18.93,"h":18.94,"l":18.93,"n":93,"o":18.93,"t":"2026-10-21T15:45:00Z","v":4688,"vw":18.931268},{"c":18.795,"h":18.9351,"l":18.79,"n":367,"o":18.93,"t":"2026-10-21T15:50:00Z","v":30494,"vw":18.870438},{"c":18.645,"h":18.78,"l":18.61,"n":562,"o":18.78,"t":"2026-10-21T15:55:00Z","v":60143,"vw":18.698103},{"c":18.63,"h":18.65,"l":18.615,"n":175,"o":18.63,"t":"2026-10-21T16:00:00Z","v":8594,"vw":18.631357},{"c":18.61,"h":18.65,"l":18.61,"n":146,"o":18.63,"t":"2026-10-21T16:05:00Z","v":11362,"vw":18.632927},{"c":18.575,"h":18.63,"l":18.57,"n":158,"o":18.625,"t":"2026-10-21T16:10:00Z","v":9762,"vw":18.603506},{"c":18.59,"h":18.62,"l":18.5679,"n":173,"o":18.575,"t":"2026-10-21T16:15:00Z","v":14119,"vw":18.593416},{"c":18.59,"h":18.61,"l":18.555,"n":148,"o":18.59,"t":"2026-10-21T16:20:00Z","v":13330,"vw":18.594728},{"c":18.62,"h":18.64,"l":18.5987,"n":115,"o":18.6,"t":"2026-10-21T16:25:00Z","v":7086,"vw":18.615071},{"c":18.57,"h":18.625,"l":18.57,"n":155,"o":18.625,"t":"2026-10-21T16:30:00Z","v":8094,"vw":18.601495},{"c":18.64,"h":18.65,"l":18.56,"n":143,"o":18.56,"t":"2026-10-21T16:35:00Z","v":12196,"vw":18.579987},{"c":18.705,"h":18.715,"l":18.615,"n":202,"o":18.65,"t":"2026-10-21T16:40:00Z","v":12521,"vw":18.641909},{"c":18.79,"h":18.81,"l":18.7,"n":232,"o":18.72,"t":"2026-10-21T16:45:00Z","v":22068,"vw":18.756138},{"c":18.715,"h":18.785,"l":18.715,"n":157,"o":18.78,"t":"2026-10-21T16:50:00Z","v":11971,"vw":18.760562},{"c":18.72,"h":18.735,"l":18.72,"n":109,"o":18.73,"t":"2026-10-21T16:55:00Z","v":9502,"vw":18.726515},{"c":18.71,"h":18.725,"l":18.69,"n":161,"o":18.72,"t":"2026-10-21T17:00:00Z","v":8287,"vw":18.706417},{"c":18.715,"h":18.715,"l":18.71,"n":67,"o":18.71,"t":"2026-10-21T17:05:00Z","v":2263,"vw":18.71201},{"c":18.7,"h":18.73,"l":18.7,"n":97,"o":18.715,"t":"2026-10-21T17:10:00Z","v":4900,"vw":18.714714},{"c":18.66,"h":18.71,"l":18.66,"n":205,"o":18.705,"t":"2026-10-21T17:15:00Z","v":12824,"vw":18.677008},{"c":18.67,"h":18.675,"l":18.645,"n":128,"o":18.655,"t":"2026-10-21T17:20:00Z","v":13477,"vw":18.659507},{"c":18.645,"h":18.665,"l":18.64,"n":93,"o":18.64,"t":"2026-10-21T17:25:00Z","v":5753,"vw":18.65083},{"c":18.66,"h":18.68,"l":18.645,"n":105,"o":18.645,"t":"2026-10-21T17:30:00Z","v":8565,"vw":18.667585},{"c":18.675,"h":18.68,"l":18.67,"n":64,"o":18.67,"t":"2026-10-21T17:35:00Z","v":3128,"vw":18.675708},{"c":18.645,"h":18.685,"l":18.64,"n":226,"o":18.68,"t":"2026-10-21T17:40:00Z","v":15562,"vw":18.670874},{"c":18.635,"h":18.6501,"l":18.615,"n":203,"o":18.645,"t":"2026-10-21T17:45:00Z","v":13949,"vw":18.64186},{"c":18.635,"h":18.655,"l":18.635,"n":128,"o":18.635,"t":"2026-10-21T17:50:00Z","v":9685,"vw":18.644601},{"c":18.6,"h":18.645,"l":18.585,"n":556,"o":18.635,"t":"2026-10-21T17:55:00Z","v":49310,"vw":18.612867},{"c":18.665,"h":18.665,"l":18.605,"n":266,"o":18.615,"t":"2026-10-21T18:00:00Z","v":34199,"vw":18.625389},{"c":18.635,"h":18.665,"l":18.635,"n":198,"o":18.665,"t":"2026-10-21T18:05:00Z","v":13751,"vw":18.647811},{"c":18.635,"h":18.66,"l":18.63,"n":200,"o":18.635,"t":"2026-10-21T18:10:00Z","v":17460,"vw":18.646917},{"c":18.62,"h":18.65,"l":18.61,"n":156,"o":18.6351,"t":"2026-10-21T18:15:00Z","v":10512,"vw":18.633095},{"c":18.67,"h":18.67,"l":18.62,"n":119,"o":18.62,"t":"2026-10-21T18:20:00Z","v":7779,"vw":18.64838},{"c":18.635,"h":18.66,"l":18.635,"n":113,"o":18.66,"t":"2026-10-21T18:25:00Z","v":9021,"vw":18.651401},{"c":18.625,"h":18.64,"l":18.625,"n":86,"o":18.635,"t":"2026-10-21T18:30:00Z","v":6756,"vw":18.631994},{"c":18.65,"h":18.65,"l":18.625,"n":133,"o":18.625,"t":"2026-10-21T18:35:00Z","v":9812,"vw":18.634884},{"c":18.625,"h":18.65,"l":18.62,"n":166,"o":18.645,"t":"2026-10-21T18:40:00Z","v":10253,"vw":18.638294},{"c":18.575,"h":18.625,"l":18.575,"n":210,"o":18.625,"t":"2026-10-21T18:45:00Z","v":14674,"vw":18.603077},{"c":18.53,"h":18.575,"l":18.49,"n":227,"o":18.575,"t":"2026-10-21T18:50:00Z","v":15911,"vw":18.530534},{"c":18.52,"h":18.53,"l":18.505,"n":175,"o":18.53,"t":"2026-10-21T18:55:00Z","v":17658,"vw":18.522642},{"c":18.495,"h":18.52,"l":18.49,"n":142,"o":18.52,"t":"2026-10-21T19:00:00Z","v":7950,"vw":18.498963},{"c":18.54,"h":18.56,"l":18.495,"n":209,"o":18.495,"t":"2026-10-21T19:05:00Z","v":13973,"vw":18.526406},{"c":18.54,"h":18.54,"l":18.505,"n":185,"o":18.54,"t":"2026-10-21T19:10:00Z","v":12965,"vw":18.52375},{"c":18.52,"h":18.54,"l":18.5,"n":240,"o":18.54,"t":"2026-10-21T19:15:00Z","v":27050,"vw":18.52171},{"c":18.57,"h":18.57,"l":18.515,"n":214,"o":18.52,"t":"2026-10-21T19:20:00Z","v":13174,"vw":18.527069},{"c":18.61,"h":18.62,"l":18.58,"n":296,"o":18.58,"t":"2026-10-21T19:25:00Z","v":22520,"vw":18.604102},{"c":18.6,"h":18.63,"l":18.6,"n":197,"o":18.615,"t":"2026-10-21T19:30:00Z","v":18946,"vw":18.616863},{"c":18.655,"h":18.655,"l":18.605,"n":575,"o":18.605,"t":"2026-10-21T19:35:00Z","v":60873,"vw":18.627876},{"c":18.6,"h":18.675,"l":18.6,"n":257,"o":18.655,"t":"2026-10-21T19:40:00Z","v":24527,"vw":18.649678},{"c":18.59,"h":18.625,"l":18.58,"n":305,"o":18.595,"t":"2026-10-21T19:45:00Z","v":31520,"vw":18.611094},{"c":18.6,"h":18.66,"l":18.595,"n":728,"o":18.6,"t":"2026-10-21T19:50:00Z","v":60856,"vw":18.622026},{"c":18.63,"h":18.64,"l":18.565,"n":1799,"o":18.6,"t":"2026-10-21T19:55:00Z","v":249350,"vw":18.602465},{"c":18.63,"h":18.63,"l":18.63,"n":18,"o":18.63,"t":"2026-10-21T20:00:00Z","v":152701,"vw":18.63},{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-10-21T20:35:00Z","v":346,"vw":18.63},{"c":18.8323,"h":18.8323,"l":18.8323,"n":1,"o":18.8323,"t":"2026-10-21T23:00:00Z","v":220,"vw":18.8323},{"c":18.25,"h":18.31,"l":18.04,"n":4,"o":18.04,"t":"2026-10-22T08:00:00Z","v":530,"vw":18.144348},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-22T08:20:00Z","v":100,"vw":18.25},{"c":18.25,"h":18.28,"l":18.25,"n":3,"o":18.25,"t":"2026-10-22T08:25:00Z","v":600,"vw":18.255},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-22T09:20:00Z","v":1000,"vw":18.1},{"c":18.1,"h":18.45,"l":18.1,"n":28,"o":18.35,"t":"2026-10-22T11:05:00Z","v":3390,"vw":18.376413},{"c":18.34,"h":18.34,"l":18.33,"n":5,"o":18.33,"t":"2026-10-22T11:15:00Z","v":1032,"vw":18.332841},{"c":18.5,"h":18.5,"l":18.49,"n":2,"o":18.49,"t":"2026-10-22T11:55:00Z","v":300,"vw":18.496667},{"c":18.5,"h":18.5,"l":18.49,"n":7,"o":18.49,"t":"2026-10-22T12:05:00Z","v":448,"vw":18.49375},{"c":18.68,"h":18.68,"l":18.48,"n":12,"o":18.5,"t":"2026-10-22T13:20:00Z","v":604,"vw":18.522517},{"c":18.69,"h":18.69,"l":18.64,"n":4,"o":18.64,"t":"2026-10-22T13:25:00Z","v":1309,"vw":18.682266},{"c":18.455,"h":18.575,"l":18.4,"n":244,"o":18.42,"t":"2026-10-22T13:30:00Z","v":53108,"vw":18.457571},{"c":18.545,"h":18.62,"l":18.42,"n":121,"o":18.42,"t":"2026-10-22T13:35:00Z","v":13830,"vw":18.505271},{"c":18.505,"h":18.59,"l":18.48,"n":196,"o":18.545,"t":"2026-10-22T13:40:00Z","v":21809,"vw":18.543224},{"c":18.6,"h":18.6,"l":18.46,"n":132,"o":18.505,"t":"2026-10-22T13:45:00Z","v":10247,"vw":18.516251},{"c":18.65,"h":18.6864,"l":18.58,"n":78,"o":18.625,"t":"2026-10-22T13:50:00Z","v":5678,"vw":18.632495},{"c":18.78,"h":18.78,"l":18.635,"n":162,"o":18.69,"t":"2026-10-22T13:55:00Z","v":28576,"vw":18.713501},{"c":18.76,"h":18.805,"l":18.71,"n":100,"o":18.75,"t":"2026-10-22T14:00:00Z","v":7769,"vw":18.756808},{"c":18.75,"h":18.79,"l":18.72,"n":104,"o":18.78,"t":"2026-10-22T14:05:00Z","v":7104,"vw":18.744411},{"c":18.73,"h":18.84,"l":18.72,"n":305,"o":18.755,"t":"2026-10-22T14:10:00Z","v":22523,"vw":18.758697},{"c":18.76,"h":18.76,"l":18.7,"n":70,"o":18.72,"t":"2026-10-22T14:15:00Z","v":4067,"vw":18.727145},{"c":18.705,"h":18.745,"l":18.67,"n":202,"o":18.745,"t":"2026-10-22T14:20:00Z","v":33407,"vw":18.686397},{"c":18.69,"h":18.73,"l":18.67,"n":88,"o":18.73,"t":"2026-10-22T14:25:00Z","v":10686,"vw":18.702625},{"c":18.58,"h":18.72,"l":18.57,"n":183,"o":18.7,"t":"2026-10-22T14:30:00Z","v":15162,"vw":18.636116},{"c":18.705,"h":18.8,"l":18.56,"n":445,"o":18.58,"t":"2026-10-22T14:35:00Z","v":67894,"vw":18.681039},{"c":18.785,"h":18.84,"l":18.7,"n":265,"o":18.75,"t":"2026-10-22T14:40:00Z","v":41553,"vw":18.757582},{"c":18.775,"h":18.805,"l":18.755,"n":109,"o":18.78,"t":"2026-10-22T14:45:00Z","v":5370,"vw":18.777374},{"c":18.775,"h":18.84,"l":18.77,"n":137,"o":18.795,"t":"2026-10-22T14:50:00Z","v":11473,"vw":18.813047},{"c":18.78,"h":18.78,"l":18.755,"n":112,"o":18.775,"t":"2026-10-22T14:55:00Z","v":5383,"vw":18.763627},{"c":18.77,"h":18.79,"l":18.76,"n":111,"o":18.79,"t":"2026-10-22T15:00:00Z","v":6435,"vw":18.771344},{"c":18.815,"h":18.82,"l":18.79,"n":49,"o":18.79,"t":"2026-10-22T15:05:00Z","v":2459,"vw":18.803925},{"c":18.765,"h":18.83,"l":18.76,"n":178,"o":18.83,"t":"2026-10-22T15:10:00Z","v":9905,"vw":18.811029},{"c":18.785,"h":18.81,"l":18.765,"n":150,"o":18.79,"t":"2026-10-22T15:15:00Z","v":10234,"vw":18.790621},{"c":18.79,"h":18.82,"l":18.78,"n":123,"o":18.785,"t":"2026-10-22T15:20:00Z","v":9439,"vw":18.794377},{"c":18.81,"h":18.81,"l":18.78,"n":97,"o":18.79,"t":"2026-10-22T15:25:00Z","v":7912,"vw":18.792129},{"c":18.76,"h":18.82,"l":18.76,"n":152,"o":18.81,"t":"2026-10-22T15:30:00Z","v":7469,"vw":18.782516},{"c":18.75,"h":18.76,"l":18.73,"n":100,"o":18.755,"t":"2026-10-22T15:35:00Z","v":7402,"vw":18.736147},{"c":18.725,"h":18.76,"l":18.725,"n":109,"o":18.74,"t":"2026-10-22T15:40:00Z","v":3987,"vw":18.739367},{"c":18.72,"h":18.76,"l":18.72,"n":79,"o":18.74,"t":"2026-10-22T15:45:00Z","v":4233,"vw":18.743153},{"c":18.74,"h":18.745,"l":18.7104,"n":130,"o":18.72,"t":"2026-10-22T15:50:00Z","v":8333,"vw":18.726314},{"c":18.73,"h":18.74,"l":18.72,"n":80,"o":18.73,"t":"2026-10-22T15:55:00Z","v":4227,"vw":18.733864},{"c":18.7,"h":18.75,"l":18.69,"n":200,"o":18.74,"t":"2026-10-22T16:00:00Z","v":13664,"vw":18.724908},{"c":18.7,"h":18.71,"l":18.6702,"n":103,"o":18.695,"t":"2026-10-22T16:05:00Z","v":5460,"vw":18.69444},{"c":18.695,"h":18.7,"l":18.67,"n":115,"o":18.7,"t":"2026-10-22T16:10:00Z","v":6161,"vw":18.685179},{"c":18.715,"h":18.715,"l":18.69,"n":139,"o":18.7,"t":"2026-10-22T16:15:00Z","v":7503,"vw":18.706257},{"c":18.73,"h":18.745,"l":18.72,"n":50,"o":18.72,"t":"2026-10-22T16:20:00Z","v":2315,"vw":18.73375},{"c":18.76,"h":18.76,"l":18.73,"n":116,"o":18.74,"t":"2026-10-22T16:25:00Z","v":3591,"vw":18.748338},{"c":18.68,"h":18.79,"l":18.68,"n":177,"o":18.78,"t":"2026-10-22T16:30:00Z","v":7874,"vw":18.733468},{"c":18.62,"h":18.695,"l":18.62,"n":129,"o":18.695,"t":"2026-10-22T16:35:00Z","v":7527,"vw":18.672089},{"c":18.68,"h":18.68,"l":18.585,"n":157,"o":18.585,"t":"2026-10-22T16:40:00Z","v":6550,"vw":18.636066},{"c":18.59,"h":18.65,"l":18.59,"n":131,"o":18.65,"t":"2026-10-22T16:45:00Z","v":9659,"vw":18.641919},{"c":18.68,"h":18.68,"l":18.61,"n":114,"o":18.61,"t":"2026-10-22T16:50:00Z","v":4727,"vw":18.640264},{"c":18.595,"h":18.68,"l":18.56,"n":393,"o":18.68,"t":"2026-10-22T16:55:00Z","v":47546,"vw":18.615385},{"c":18.55,"h":18.61,"l":18.55,"n":160,"o":18.59,"t":"2026-10-22T17:00:00Z","v":7313,"vw":18.571292},{"c":18.64,"h":18.64,"l":18.55,"n":181,"o":18.55,"t":"2026-10-22T17:05:00Z","v":10824,"vw":18.584788},{"c":18.64,"h":18.66,"l":18.61,"n":118,"o":18.66,"t":"2026-10-22T17:10:00Z","v":3878,"vw":18.644974},{"c":18.64,"h":18.66,"l":18.63,"n":142,"o":18.65,"t":"2026-10-22T17:15:00Z","v":9193,"vw":18.645792},{"c":18.63,"h":18.68,"l":18.63,"n":106,"o":18.65,"t":"2026-10-22T17:20:00Z","v":14282,"vw":18.65075},{"c":18.66,"h":18.66,"l":18.61,"n":94,"o":18.63,"t":"2026-10-22T17:25:00Z","v":9455,"vw":18.639358},{"c":18.67,"h":18.6799,"l":18.64,"n":155,"o":18.66,"t":"2026-10-22T17:30:00Z","v":8137,"vw":18.652523},{"c":18.71,"h":18.725,"l":18.6505,"n":115,"o":18.6505,"t":"2026-10-22T17:35:00Z","v":4403,"vw":18.697115},{"c":18.705,"h":18.72,"l":18.69,"n":171,"o":18.72,"t":"2026-10-22T17:40:00Z","v":10449,"vw":18.706019},{"c":18.7,"h":18.71,"l":18.68,"n":76,"o":18.705,"t":"2026-10-22T17:45:00Z","v":1995,"vw":18.69626},{"c":18.68,"h":18.71,"l":18.68,"n":135,"o":18.7,"t":"2026-10-22T17:50:00Z","v":5516,"vw":18.689882},{"c":18.68,"h":18.705,"l":18.68,"n":109,"o":18.69,"t":"2026-10-22T17:55:00Z","v":5789,"vw":18.693689},{"c":18.67,"h":18.68,"l":18.66,"n":141,"o":18.67,"t":"2026-10-22T18:00:00Z","v":7437,"vw":18.670228},{"c":18.69,"h":18.7,"l":18.69,"n":115,"o":18.69,"t":"2026-10-22T18:05:00Z","v":7097,"vw":18.696614},{"c":18.7,"h":18.72,"l":18.69,"n":117,"o":18.7,"t":"2026-10-22T18:10:00Z","v":5363,"vw":18.701715},{"c":18.75,"h":18.75,"l":18.705,"n":109,"o":18.705,"t":"2026-10-22T18:15:00Z","v":4880,"vw":18.729139},{"c":18.8,"h":18.8,"l":18.79,"n":77,"o":18.79,"t":"2026-10-22T18:20:00Z","v":3984,"vw":18.796327},{"c":18.75,"h":18.8,"l":18.75,"n":122,"o":18.8,"t":"2026-10-22T18:25:00Z","v":4915,"vw":18.764068},{"c":18.73,"h":18.74,"l":18.72,"n":80,"o":18.74,"t":"2026-10-22T18:30:00Z","v":3629,"vw":18.730868},{"c":18.73,"h":18.78,"l":18.73,"n":153,"o":18.73,"t":"2026-10-22T18:35:00Z","v":7052,"vw":18.750833},{"c":18.73,"h":18.75,"l":18.73,"n":105,"o":18.73,"t":"2026-10-22T18:40:00Z","v":5030,"vw":18.739032},{"c":18.72,"h":18.74,"l":18.71,"n":189,"o":18.73,"t":"2026-10-22T18:45:00Z","v":8203,"vw":18.724964},{"c":18.715,"h":18.72,"l":18.71,"n":95,"o":18.72,"t":"2026-10-22T18:50:00Z","v":2999,"vw":18.716695},{"c":18.71,"h":18.725,"l":18.71,"n":133,"o":18.715,"t":"2026-10-22T18:55:00Z","v":7913,"vw":18.713469},{"c":18.7016,"h":18.72,"l":18.7016,"n":89,"o":18.71,"t":"2026-10-22T19:00:00Z","v":3375,"vw":18.712147},{"c":18.795,"h":18.795,"l":18.7299,"n":175,"o":18.7299,"t":"2026-10-22T19:05:00Z","v":12523,"vw":18.760614},{"c":18.79,"h":18.8,"l":18.78,"n":129,"o":18.795,"t":"2026-10-22T19:10:00Z","v":4017,"vw":18.786939},{"c":18.77,"h":18.8,"l":18.77,"n":163,"o":18.79,"t":"2026-10-22T19:15:00Z","v":5516,"vw":18.791873},{"c":18.8,"h":18.81,"l":18.765,"n":155,"o":18.78,"t":"2026-10-22T19:20:00Z","v":10910,"vw":18.78592},{"c":18.8,"h":18.838,"l":18.8,"n":166,"o":18.829,"t":"2026-10-22T19:25:00Z","v":9984,"vw":18.825523},{"c":18.78,"h":18.81,"l":18.76,"n":236,"o":18.79,"t":"2026-10-22T19:30:00Z","v":20784,"vw":18.783617},{"c":18.81,"h":18.81,"l":18.77,"n":215,"o":18.78,"t":"2026-10-22T19:35:00Z","v":15837,"vw":18.792841},{"c":18.9,"h":18.93,"l":18.81,"n":507,"o":18.81,"t":"2026-10-22T19:40:00Z","v":39907,"vw":18.885534},{"c":18.935,"h":18.97,"l":18.91,"n":462,"o":18.91,"t":"2026-10-22T19:45:00Z","v":34999,"vw":18.939608},{"c":18.91,"h":18.94,"l":18.89,"n":406,"o":18.94,"t":"2026-10-22T19:50:00Z","v":32935,"vw":18.916078},{"c":18.91,"h":18.945,"l":18.8725,"n":1397,"o":18.909,"t":"2026-10-22T19:55:00Z","v":138768,"vw":18.909689},{"c":18.9,"h":18.9,"l":18.9,"n":23,"o":18.9,"t":"2026-10-22T20:00:00Z","v":117627,"vw":18.9},{"c":18.99,"h":18.99,"l":18.99,"n":4,"o":18.99,"t":"2026-10-22T21:15:00Z","v":250,"vw":18.99},{"c":18.7352,"h":18.7352,"l":18.7352,"n":1,"o":18.7352,"t":"2026-10-22T21:30:00Z","v":100,"vw":18.7352},{"c":18.7,"h":18.7,"l":18.7,"n":6,"o":18.7,"t":"2026-10-22T23:55:00Z","v":482,"vw":18.7}],"history":[{"c":43.45,"h":44.48,"l":42.395,"n":14608,"o":42.63,"t":"2024-10-21T04:00:00Z","v":1376902,"vw":43.360162},{"c":45.035,"h":45.96,"l":43.29,"n":23411,"o":45.375,"t":"2024-10-22T04:00:00Z","v":2124528,"vw":44.794416},{"c":43.95,"h":44.79,"l":43.65,"n":11726,"o":44.71,"t":"2024-10-23T04:00:00Z","v":1070474,"vw":44.033947},{"c":44.06,"h":45.012,"l":43.295,"n":10708,"o":43.99,"t":"2024-10-24T04:00:00Z","v":982017,"vw":44.203633},{"c":44.74,"h":45.88,"l":43.81,"n":12038,"o":44.06,"t":"2024-10-25T04:00:00Z","v":1119951,"vw":45.006529},{"c":45.3,"h":46.15,"l":44.8823,"n":11058,"o":44.96,"t":"2024-10-28T04:00:00Z","v":1051737,"vw":45.303516},{"c":45.46,"h":45.9,"l":44.56,"n":8485,"o":45.35,"t":"2024-10-29T04:00:00Z","v":659479,"vw":45.329119},{"c":44.27,"h":46,"l":44.15,"n":8284,"o":45.23,"t":"2024-10-30T04:00:00Z","v":681641,"vw":44.830638},{"c":45.02,"h":45.28,"l":43.735,"n":10197,"o":44.02,"t":"2024-10-31T04:00:00Z","v":1014064,"vw":44.764449},{"c":44.36,"h":45.86,"l":43.79,"n":11930,"o":45.1,"t":"2024-11-01T04:00:00Z","v":1510862,"vw":44.519312},{"c":43.61,"h":44.78,"l":42.84,"n":10259,"o":44.4,"t":"2024-11-04T05:00:00Z","v":874005,"vw":43.728436},{"c":44.62,"h":47.79,"l":44.47,"n":27119,"o":45,"t":"2024-11-05T05:00:00Z","v":2992600,"vw":45.930206},{"c":41.39,"h":45.44,"l":40.75,"n":28768,"o":44.45,"t":"2024-11-06T05:00:00Z","v":2740658,"vw":42.615132},{"c":40.95,"h":42.48,"l":40.02,"n":22954,"o":42.15,"t":"2024-11-07T05:00:00Z","v":1888801,"vw":40.782575},{"c":40.03,"h":40.84,"l":38.79,"n":23065,"o":40.61,"t":"2024-11-08T05:00:00Z","v":2584155,"vw":39.482558},{"c":40.04,"h":40.75,"l":39.68,"n":15566,"o":40.03,"t":"2024-11-11T05:00:00Z","v":1546560,"vw":40.091308},{"c":40.18,"h":41.87,"l":38.94,"n":15599,"o":39.91,"t":"2024-11-12T05:00:00Z","v":1876695,"vw":40.048426},{"c":39.35,"h":41.385,"l":39.29,"n":11176,"o":40.5,"t":"2024-11-13T05:00:00Z","v":1169261,"vw":40.026598},{"c":39.89,"h":40.475,"l":38.96,"n":14274,"o":39.5,"t":"2024-11-14T05:00:00Z","v":1630106,"vw":39.810555},{"c":38.19,"h":39.89,"l":38.02,"n":26389,"o":39.89,"t":"2024-11-15T05:00:00Z","v":2298152,"vw":38.722478},{"c":37.42,"h":39.69,"l":37.4,"n":18200,"o":38.59,"t":"2024-11-18T05:00:00Z","v":1617344,"vw":37.867724},{"c":38.4,"h":38.465,"l":36.92,"n":15658,"o":37.13,"t":"2024-11-19T05:00:00Z","v":1274620,"vw":37.862324},{"c":40.14,"h":41,"l":38.41,"n":22949,"o":38.55,"t":"2024-11-20T05:00:00Z","v":2240091,"vw":40.059031},{"c":39.75,"h":40.73,"l":39.09,"n":18792,"o":40.18,"t":"2024-11-21T05:00:00Z","v":1760904,"vw":39.677927},{"c":40.94,"h":41.09,"l":38.68,"n":20205,"o":39.67,"t":"2024-11-22T05:00:00Z","v":1627393,"vw":40.389748},{"c":42.69,"h":43.26,"l":41.1,"n":22460,"o":41.54,"t":"2024-11-25T05:00:00Z","v":2111146,"vw":42.463591},{"c":42.58,"h":43.16,"l":41.8,"n":19379,"o":42.46,"t":"2024-11-26T05:00:00Z","v":1775323,"vw":42.561649},{"c":43.13,"h":43.56,"l":41.735,"n":16973,"o":42.96,"t":"2024-11-27T05:00:00Z","v":1324194,"vw":42.716835},{"c":42.07,"h":43.53,"l":42.07,"n":5698,"o":43.1,"t":"2024-11-29T05:00:00Z","v":460232,"vw":42.46601},{"c":43.31,"h":43.725,"l":41.82,"n":6925,"o":42.09,"t":"2024-12-02T05:00:00Z","v":608804,"vw":43.232735},{"c":43.68,"h":43.85,"l":42.15,"n":13154,"o":42.86,"t":"2024-12-03T05:00:00Z","v":1083453,"vw":43.050439},{"c":42.45,"h":44.56,"l":42.229,"n":11683,"o":43.67,"t":"2024-12-04T05:00:00Z","v":1074977,"vw":43.563677},{"c":41.66,"h":42.57,"l":41.441,"n":11082,"o":42.48,"t":"2024-12-05T05:00:00Z","v":1153551,"vw":42.035146},{"c":41.54,"h":42.29,"l":40.97,"n":12884,"o":42.14,"t":"2024-12-06T05:00:00Z","v":1318303,"vw":41.364461},{"c":41.63,"h":43.96,"l":41.5,"n":15881,"o":42.68,"t":"2024-12-09T05:00:00Z","v":1595368,"vw":42.461049},{"c":37.9,"h":41.8,"l":37.5,"n":21589,"o":41.5,"t":"2024-12-10T05:00:00Z","v":2312759,"vw":38.26341},{"c":35.84,"h":38.16,"l":35.52,"n":24094,"o":37.95,"t":"2024-12-11T05:00:00Z","v":2089705,"vw":36.109801},{"c":35.49,"h":36.5,"l":35.16,"n":19369,"o":36.46,"t":"2024-12-12T05:00:00Z","v":1422918,"vw":35.621598},{"c":35.12,"h":36,"l":34.95,"n":12717,"o":35.32,"t":"2024-12-13T05:00:00Z","v":893610,"vw":35.297412},{"c":33.01,"h":35.3699,"l":32.74,"n":13523,"o":35.27,"t":"2024-12-16T05:00:00Z","v":2041468,"vw":33.732093},{"c":34.68,"h":35.035,"l":32.66,"n":22589,"o":33.02,"t":"2024-12-17T05:00:00Z","v":2109956,"vw":34.175119},{"c":33.97,"h":35.08,"l":33.92,"n":14162,"o":34.52,"t":"2024-12-18T05:00:00Z","v":1075455,"vw":34.45274},{"c":34.02,"h":34.66,"l":32.5,"n":17175,"o":34.11,"t":"2024-12-19T05:00:00Z","v":1488532,"vw":33.643199},{"c":34.08,"h":34.89,"l":33.755,"n":17879,"o":34.35,"t":"2024-12-20T05:00:00Z","v":1644206,"vw":34.315292},{"c":33.93,"h":34.54,"l":32.89,"n":17649,"o":34.5,"t":"2024-12-23T05:00:00Z","v":1622211,"vw":33.525737},{"c":32.8,"h":33.7,"l":32.08,"n":9563,"o":33.36,"t":"2024-12-24T05:00:00Z","v":890300,"vw":32.552479},{"c":32.78,"h":33.08,"l":32.41,"n":15407,"o":32.84,"t":"2024-12-26T05:00:00Z","v":1104708,"vw":32.802678},{"c":32.49,"h":33.31,"l":32.22,"n":10250,"o":32.65,"t":"2024-12-27T05:00:00Z","v":797357,"vw":32.480495},{"c":32.77,"h":32.913,"l":32.18,"n":14574,"o":32.42,"t":"2024-12-30T05:00:00Z","v":1096632,"vw":32.589184},{"c":32.54,"h":32.9538,"l":32.43,"n":8593,"o":32.79,"t":"2024-12-31T05:00:00Z","v":750188,"vw":32.60312},{"c":34.73,"h":35.08,"l":32.7,"n":11019,"o":32.85,"t":"2025-01-02T05:00:00Z","v":831907,"vw":34.499097},{"c":35.78,"h":36.24,"l":34.84,"n":13937,"o":34.88,"t":"2025-01-03T05:00:00Z","v":982204,"vw":35.570134},{"c":34.72,"h":36.82,"l":34.36,"n":11601,"o":36.58,"t":"2025-01-06T05:00:00Z","v":932271,"vw":35.321337},{"c":33.56,"h":35.91,"l":33.09,"n":16234,"o":34.95,"t":"2025-01-07T05:00:00Z","v":1163701,"vw":33.891974},{"c":32.77,"h":34.32,"l":32.63,"n":11753,"o":33.21,"t":"2025-01-08T05:00:00Z","v":932826,"vw":33.054735},{"c":33.62,"h":37.92,"l":31.2,"n":46142,"o":32.58,"t":"2025-01-10T05:00:00Z","v":4609526,"vw":34.133495},{"c":32.5,"h":33.23,"l":30.17,"n":21680,"o":33.23,"t":"2025-01-13T05:00:00Z","v":2138849,"vw":31.782845},{"c":31.64,"h":32.51,"l":30.895,"n":14002,"o":32.42,"t":"2025-01-14T05:00:00Z","v":1008874,"vw":31.570681},{"c":31.53,"h":32.44,"l":31.175,"n":11066,"o":31.93,"t":"2025-01-15T05:00:00Z","v":817065,"vw":31.636749},{"c":31.43,"h":31.9,"l":31.19,"n":10952,"o":31.49,"t":"2025-01-16T05:00:00Z","v":1064009,"vw":31.486144},{"c":32.66,"h":33.82,"l":31.34,"n":16608,"o":31.5,"t":"2025-01-17T05:00:00Z","v":1777631,"vw":32.863325},{"c":34.67,"h":35.93,"l":33.19,"n":24180,"o":33.41,"t":"2025-01-21T05:00:00Z","v":1985702,"vw":34.633025},{"c":37.44,"h":37.7,"l":35.805,"n":27115,"o":36.75,"t":"2025-01-22T05:00:00Z","v":2317107,"vw":36.886666},{"c":37.69,"h":37.91,"l":35.703,"n":18744,"o":37.42,"t":"2025-01-23T05:00:00Z","v":1625860,"vw":37.020086},{"c":36.91,"h":37.895,"l":35.79,"n":14365,"o":37.7,"t":"2025-01-24T05:00:00Z","v":1068711,"vw":36.919394},{"c":36.64,"h":37.73,"l":36.38,"n":9387,"o":36.89,"t":"2025-01-27T05:00:00Z","v":667847,"vw":36.762848},{"c":36.01,"h":36.66,"l":35.56,"n":9491,"o":36.66,"t":"2025-01-28T05:00:00Z","v":636403,"vw":36.110947},{"c":36.1,"h":36.67,"l":35.4,"n":12799,"o":35.64,"t":"2025-01-29T05:00:00Z","v":1048653,"vw":36.037524},{"c":37.22,"h":37.69,"l":35.466,"n":8828,"o":36.28,"t":"2025-01-30T05:00:00Z","v":549149,"vw":37.073887},{"c":38.1,"h":38.27,"l":37.04,"n":16614,"o":37.23,"t":"2025-01-31T05:00:00Z","v":1246793,"vw":37.894953},{"c":37.31,"h":38.32,"l":36.59,"n":15894,"o":37.16,"t":"2025-02-03T05:00:00Z","v":904560,"vw":37.333643},{"c":37.84,"h":39.54,"l":36.6,"n":20279,"o":37.63,"t":"2025-02-04T05:00:00Z","v":2003397,"vw":37.890105},{"c":37.77,"h":39.33,"l":37.59,"n":13801,"o":37.83,"t":"2025-02-05T05:00:00Z","v":1358958,"vw":38.235116},{"c":36.11,"h":38.97,"l":35.7286,"n":13066,"o":37.83,"t":"2025-02-06T05:00:00Z","v":918418,"vw":36.569529},{"c":35.38,"h":36.205,"l":34.62,"n":12392,"o":36.11,"t":"2025-02-07T05:00:00Z","v":1051791,"vw":35.154507},{"c":35.73,"h":36.39,"l":35.5,"n":8837,"o":35.62,"t":"2025-02-10T05:00:00Z","v":868131,"vw":35.814869},{"c":34.63,"h":35.61,"l":34.63,"n":9093,"o":35.3,"t":"2025-02-11T05:00:00Z","v":985933,"vw":34.864089},{"c":35.87,"h":35.97,"l":34.36,"n":10129,"o":34.46,"t":"2025-02-12T05:00:00Z","v":787791,"vw":35.546654},{"c":36.39,"h":37.11,"l":35.35,"n":9841,"o":35.95,"t":"2025-02-13T05:00:00Z","v":696988,"vw":36.491748},{"c":36.42,"h":38,"l":36.36,"n":11974,"o":37.44,"t":"2025-02-14T05:00:00Z","v":839820,"vw":37.024157},{"c":38.22,"h":39.01,"l":36.91,"n":17760,"o":37,"t":"2025-02-18T05:00:00Z","v":1110452,"vw":38.073054},{"c":38.75,"h":39.235,"l":38.02,"n":9898,"o":38.02,"t":"2025-02-19T05:00:00Z","v":787603,"vw":38.591555},{"c":38.92,"h":39.64,"l":38.31,"n":14693,"o":38.83,"t":"2025-02-20T05:00:00Z","v":962976,"vw":39.057578},{"c":39.7,"h":40,"l":39.42,"n":13957,"o":39.44,"t":"2025-02-21T05:00:00Z","v":1022970,"vw":39.699924},{"c":36.98,"h":39.6425,"l":36.75,"n":24614,"o":39.64,"t":"2025-02-24T05:00:00Z","v":1878903,"vw":38.030346},{"c":37.01,"h":38.5,"l":36.88,"n":18776,"o":37.82,"t":"2025-02-25T05:00:00Z","v":2016640,"vw":37.543986},{"c":36.53,"h":38.25,"l":36.14,"n":20176,"o":37.44,"t":"2025-02-26T05:00:00Z","v":1599939,"vw":37.251884},{"c":36.72,"h":38.03,"l":36.54,"n":12301,"o":36.6,"t":"2025-02-27T05:00:00Z","v":904495,"vw":37.162118},{"c":35.01,"h":36.2,"l":34.46,"n":22926,"o":35.9,"t":"2025-02-28T05:00:00Z","v":1977227,"vw":35.037798},{"c":32.98,"h":35.49,"l":32.89,"n":17052,"o":35.3,"t":"2025-03-03T05:00:00Z","v":1133310,"vw":33.520504},{"c":33.98,"h":34.3,"l":32.765,"n":15614,"o":33,"t":"2025-03-04T05:00:00Z","v":1153651,"vw":33.640406},{"c":34.7,"h":35.54,"l":34.05,"n":14266,"o":34.05,"t":"2025-03-05T05:00:00Z","v":1127241,"vw":34.893623},{"c":34.18,"h":35.774,"l":34.05,"n":17637,"o":34.29,"t":"2025-03-06T05:00:00Z","v":1316187,"vw":34.675121},{"c":35.26,"h":35.445,"l":33.94,"n":14975,"o":34.56,"t":"2025-03-07T05:00:00Z","v":1247366,"vw":34.768355},{"c":34.03,"h":35.4,"l":33.95,"n":15133,"o":34.58,"t":"2025-03-10T04:00:00Z","v":1143454,"vw":34.40874},{"c":37.19,"h":37.235,"l":33.81,"n":22866,"o":34,"t":"2025-03-11T04:00:00Z","v":1733360,"vw":36.267138},{"c":38.24,"h":38.7,"l":36.9718,"n":14788,"o":37.91,"t":"2025-03-12T04:00:00Z","v":1157983,"vw":37.850381},{"c":38.05,"h":38.775,"l":36.77,"n":14400,"o":38.24,"t":"2025-03-13T04:00:00Z","v":1809112,"vw":37.816491},{"c":37.2,"h":38.705,"l":36.45,"n":12580,"o":38.04,"t":"2025-03-14T04:00:00Z","v":1211409,"vw":37.088308},{"c":37.94,"h":38.5,"l":37.2,"n":12564,"o":37.41,"t":"2025-03-17T04:00:00Z","v":820869,"vw":37.929384},{"c":37.88,"h":38.25,"l":37.31,"n":8906,"o":38.14,"t":"2025-03-18T04:00:00Z","v":606103,"vw":37.827347},{"c":38.08,"h":38.16,"l":37.25,"n":9847,"o":37.71,"t":"2025-03-19T04:00:00Z","v":500814,"vw":37.778256},{"c":37.72,"h":38,"l":37.185,"n":9887,"o":37.55,"t":"2025-03-20T04:00:00Z","v":639969,"vw":37.591055},{"c":36.95,"h":37.37,"l":36,"n":15670,"o":37.08,"t":"2025-03-21T04:00:00Z","v":1432614,"vw":36.93512},{"c":36.33,"h":37.37,"l":36.08,"n":12435,"o":37.37,"t":"2025-03-24T04:00:00Z","v":914289,"vw":36.436187},{"c":35.05,"h":36.33,"l":34.5,"n":17888,"o":36.33,"t":"2025-03-25T04:00:00Z","v":1349016,"vw":35.23125},{"c":34.67,"h":35.03,"l":34,"n":19273,"o":34.75,"t":"2025-03-26T04:00:00Z","v":1091006,"vw":34.45902},{"c":35.39,"h":36.2,"l":34.96,"n":11814,"o":35.12,"t":"2025-03-27T04:00:00Z","v":778259,"vw":35.598523},{"c":35.06,"h":35.74,"l":34.59,"n":8203,"o":35.11,"t":"2025-03-28T04:00:00Z","v":504807,"vw":35.041007},{"c":33.93,"h":34.41,"l":32.85,"n":13494,"o":33.98,"t":"2025-03-31T04:00:00Z","v":1268494,"vw":33.656243},{"c":31.52,"h":34.84,"l":31.39,"n":20728,"o":34.34,"t":"2025-04-01T04:00:00Z","v":2196651,"vw":32.607987},{"c":33.24,"h":33.61,"l":31.17,"n":21526,"o":31.46,"t":"2025-04-02T04:00:00Z","v":2085231,"vw":32.900811},{"c":32.88,"h":33.54,"l":32.49,"n":11922,"o":33.03,"t":"2025-04-03T04:00:00Z","v":1243676,"vw":33.037764},{"c":32.01,"h":32.37,"l":30.89,"n":18257,"o":31.97,"t":"2025-04-04T04:00:00Z","v":1528704,"vw":31.648173},{"c":30.25,"h":31.7,"l":29.31,"n":18221,"o":30.88,"t":"2025-04-07T04:00:00Z","v":1977733,"vw":30.47835},{"c":30.77,"h":31.66,"l":30.22,"n":16088,"o":31.44,"t":"2025-04-08T04:00:00Z","v":1229827,"vw":30.779504},{"c":32.08,"h":32.83,"l":29.2653,"n":20574,"o":29.61,"t":"2025-04-09T04:00:00Z","v":1535217,"vw":31.258505},{"c":31.28,"h":32.83,"l":30.8,"n":14798,"o":31.25,"t":"2025-04-10T04:00:00Z","v":1115082,"vw":31.569305},{"c":32,"h":32.56,"l":31.225,"n":17358,"o":31.51,"t":"2025-04-11T04:00:00Z","v":1638576,"vw":32.031265},{"c":32.11,"h":32.85,"l":31.82,"n":14119,"o":32.69,"t":"2025-04-14T04:00:00Z","v":1299270,"vw":32.2739},{"c":33.74,"h":35.11,"l":33.21,"n":40471,"o":33.96,"t":"2025-04-15T04:00:00Z","v":4447512,"vw":33.87293},{"c":33.46,"h":33.59,"l":32.37,"n":23782,"o":33.39,"t":"2025-04-16T04:00:00Z","v":2608685,"vw":33.061272},{"c":32.8,"h":33.295,"l":31.68,"n":14037,"o":33.28,"t":"2025-04-17T04:00:00Z","v":1812785,"vw":32.697777},{"c":32.24,"h":32.98,"l":32.02,"n":9355,"o":32.55,"t":"2025-04-21T04:00:00Z","v":724280,"vw":32.351341},{"c":34.48,"h":34.51,"l":32.69,"n":15309,"o":32.99,"t":"2025-04-22T04:00:00Z","v":1347000,"vw":33.864641},{"c":34.3,"h":35.3188,"l":34.01,"n":13075,"o":35,"t":"2025-04-23T04:00:00Z","v":1189160,"vw":34.586479},{"c":34.24,"h":34.827,"l":33.78,"n":13582,"o":34.23,"t":"2025-04-24T04:00:00Z","v":1144413,"vw":34.094041},{"c":34.28,"h":34.54,"l":33.66,"n":8458,"o":33.92,"t":"2025-04-25T04:00:00Z","v":570778,"vw":34.225793},{"c":34.7,"h":34.96,"l":33.8,"n":9092,"o":34.61,"t":"2025-04-28T04:00:00Z","v":1317405,"vw":34.384196},{"c":34.43,"h":35.24,"l":34.22,"n":9353,"o":34.43,"t":"2025-04-29T04:00:00Z","v":702947,"vw":34.773515},{"c":34.95,"h":35.81,"l":33.91,"n":11212,"o":34.36,"t":"2025-04-30T04:00:00Z","v":1088103,"vw":35.041342},{"c":33.96,"h":35.185,"l":33.92,"n":7521,"o":34.55,"t":"2025-05-01T04:00:00Z","v":535327,"vw":34.234118},{"c":33.17,"h":34.6701,"l":33.03,"n":17438,"o":34,"t":"2025-05-02T04:00:00Z","v":1823462,"vw":33.496593},{"c":33.4,"h":33.6,"l":32.79,"n":15326,"o":33.45,"t":"2025-05-05T04:00:00Z","v":1830167,"vw":33.29702},{"c":31.37,"h":33.39,"l":31,"n":23131,"o":33.16,"t":"2025-05-06T04:00:00Z","v":2262858,"vw":31.626924},{"c":31.47,"h":32.16,"l":30.5,"n":19739,"o":31.39,"t":"2025-05-07T04:00:00Z","v":1674818,"vw":31.575542},{"c":32.04,"h":32.13,"l":30.245,"n":18284,"o":31.16,"t":"2025-05-08T04:00:00Z","v":1665161,"vw":31.43892},{"c":31.78,"h":32.97,"l":31.41,"n":14250,"o":31.95,"t":"2025-05-09T04:00:00Z","v":1138157,"vw":31.859047},{"c":32.38,"h":33.3,"l":31.8315,"n":20922,"o":32,"t":"2025-05-12T04:00:00Z","v":1743179,"vw":32.628075},{"c":31.08,"h":32.1,"l":29.4,"n":29596,"o":30.97,"t":"2025-05-13T04:00:00Z","v":2842427,"vw":30.882348},{"c":27.8,"h":31.64,"l":27.54,"n":44929,"o":31.3,"t":"2025-05-14T04:00:00Z","v":4187677,"vw":28.651763},{"c":27.69,"h":28.83,"l":27.43,"n":24144,"o":28.1,"t":"2025-05-15T04:00:00Z","v":1909335,"vw":27.996522},{"c":27.78,"h":28.48,"l":27.34,"n":14275,"o":28.04,"t":"2025-05-16T04:00:00Z","v":1681539,"vw":27.710644},{"c":29.11,"h":29.21,"l":27.62,"n":12122,"o":27.79,"t":"2025-05-19T04:00:00Z","v":836355,"vw":28.694264},{"c":30.07,"h":30.49,"l":29.0906,"n":17883,"o":29.3171,"t":"2025-05-20T04:00:00Z","v":1297495,"vw":30.097825},{"c":28.33,"h":31.12,"l":28.14,"n":28168,"o":31,"t":"2025-05-21T04:00:00Z","v":2779840,"vw":28.963385},{"c":29.05,"h":29.29,"l":28.26,"n":16606,"o":29,"t":"2025-05-22T04:00:00Z","v":1770299,"vw":28.752449},{"c":28.91,"h":29.4,"l":28.47,"n":13577,"o":28.88,"t":"2025-05-23T04:00:00Z","v":1513421,"vw":28.91518},{"c":28.76,"h":29.4883,"l":28.22,"n":15975,"o":29.19,"t":"2025-05-27T04:00:00Z","v":1983339,"vw":28.659158},{"c":28.29,"h":28.85,"l":28.13,"n":11116,"o":28.71,"t":"2025-05-28T04:00:00Z","v":997769,"vw":28.389879},{"c":28.97,"h":29.31,"l":28.34,"n":15947,"o":28.4,"t":"2025-05-29T04:00:00Z","v":1417613,"vw":28.996394},{"c":28.95,"h":29.07,"l":27.98,"n":10488,"o":28.9,"t":"2025-05-30T04:00:00Z","v":2149241,"vw":28.842571},{"c":29.32,"h":29.79,"l":28.61,"n":16823,"o":28.94,"t":"2025-06-02T04:00:00Z","v":1437064,"vw":29.240897},{"c":28.43,"h":29.61,"l":28.155,"n":22247,"o":29.5,"t":"2025-06-03T04:00:00Z","v":1954137,"vw":28.598352},{"c":30.36,"h":32.445,"l":28.78,"n":41842,"o":28.9,"t":"2025-06-04T04:00:00Z","v":4249653,"vw":30.902434},{"c":31.48,"h":32.18,"l":30.695,"n":25564,"o":31.62,"t":"2025-06-05T04:00:00Z","v":2243973,"vw":31.331743},{"c":35,"h":35.195,"l":32.14,"n":35143,"o":32.32,"t":"2025-06-06T04:00:00Z","v":4196963,"vw":34.409768},{"c":34.78,"h":36.7199,"l":34.26,"n":23259,"o":36.66,"t":"2025-06-09T04:00:00Z","v":2057388,"vw":34.997176},{"c":37.64,"h":38,"l":34.99,"n":30315,"o":34.99,"t":"2025-06-10T04:00:00Z","v":2858353,"vw":37.436462},{"c":36.59,"h":37.9,"l":36.05,"n":23496,"o":37.31,"t":"2025-06-11T04:00:00Z","v":1990452,"vw":36.951552},{"c":37.91,"h":39.36,"l":36.66,"n":40037,"o":36.66,"t":"2025-06-12T04:00:00Z","v":3830103,"vw":38.359693},{"c":36.83,"h":37.185,"l":36.32,"n":18509,"o":36.86,"t":"2025-06-13T04:00:00Z","v":1554784,"vw":36.790943},{"c":35.84,"h":36.705,"l":35.26,"n":18426,"o":36.51,"t":"2025-06-16T04:00:00Z","v":1354108,"vw":35.778656},{"c":34.7,"h":35.08,"l":33.84,"n":18968,"o":34.39,"t":"2025-06-17T04:00:00Z","v":1655302,"vw":34.572389},{"c":34.89,"h":35.29,"l":34.51,"n":11168,"o":34.8,"t":"2025-06-18T04:00:00Z","v":884547,"vw":34.857058},{"c":34,"h":34.89,"l":32.67,"n":25168,"o":34.89,"t":"2025-06-20T04:00:00Z","v":2254742,"vw":33.643917},{"c":33.85,"h":34.535,"l":33.16,"n":9958,"o":34.2,"t":"2025-06-23T04:00:00Z","v":816406,"vw":33.774621},{"c":34.3,"h":35.07,"l":33.57,"n":19682,"o":34.37,"t":"2025-06-24T04:00:00Z","v":2028231,"vw":34.522431},{"c":33.43,"h":33.98,"l":32.42,"n":17564,"o":33.72,"t":"2025-06-25T04:00:00Z","v":3184871,"vw":33.354446},{"c":33.48,"h":33.62,"l":32.8,"n":14392,"o":33.05,"t":"2025-06-26T04:00:00Z","v":1237432,"vw":33.25916},{"c":34.63,"h":36,"l":33.5,"n":22188,"o":33.5,"t":"2025-06-27T04:00:00Z","v":1820474,"vw":35.021869},{"c":35.49,"h":36.48,"l":34.75,"n":20340,"o":34.92,"t":"2025-06-30T04:00:00Z","v":1450416,"vw":35.817516},{"c":36.29,"h":36.91,"l":35.05,"n":19597,"o":36,"t":"2025-07-01T04:00:00Z","v":1856995,"vw":36.125729},{"c":35.91,"h":36.77,"l":35.81,"n":12686,"o":36.3,"t":"2025-07-02T04:00:00Z","v":1134881,"vw":36.210176},{"c":35.64,"h":36.42,"l":35.34,"n":8231,"o":36.1,"t":"2025-07-03T04:00:00Z","v":604100,"vw":35.667583},{"c":35.87,"h":36.005,"l":34.64,"n":16041,"o":35.3,"t":"2025-07-07T04:00:00Z","v":1488904,"vw":35.737493},{"c":37.49,"h":37.81,"l":35.78,"n":19933,"o":35.78,"t":"2025-07-08T04:00:00Z","v":1893395,"vw":37.331183},{"c":39.455,"h":39.49,"l":37.41,"n":16078,"o":37.75,"t":"2025-07-09T04:00:00Z","v":1295206,"vw":38.582648},{"c":39.71,"h":39.88,"l":38.88,"n":20679,"o":39.535,"t":"2025-07-10T04:00:00Z","v":1246846,"vw":39.543177},{"c":38.96,"h":39.506,"l":38.86,"n":11549,"o":39.27,"t":"2025-07-11T04:00:00Z","v":825802,"vw":39.096938},{"c":39.44,"h":40.78,"l":39,"n":15292,"o":39.14,"t":"2025-07-14T04:00:00Z","v":1084930,"vw":39.741173},{"c":39.59,"h":40.43,"l":38.53,"n":27542,"o":39.63,"t":"2025-07-15T04:00:00Z","v":1954335,"vw":39.349224},{"c":39.75,"h":41,"l":38.84,"n":25621,"o":41,"t":"2025-07-16T04:00:00Z","v":1985386,"vw":39.573989},{"c":42.13,"h":42.67,"l":39.7,"n":37581,"o":41.2,"t":"2025-07-17T04:00:00Z","v":3286999,"vw":41.384944},{"c":41.59,"h":43.75,"l":41.19,"n":18144,"o":42.455,"t":"2025-07-18T04:00:00Z","v":1461841,"vw":42.263391},{"c":42.23,"h":42.5,"l":41.5,"n":12276,"o":41.88,"t":"2025-07-21T04:00:00Z","v":854769,"vw":42.158196},{"c":44.02,"h":44.1,"l":42.37,"n":18453,"o":42.43,"t":"2025-07-22T04:00:00Z","v":1480193,"vw":43.590824},{"c":44.32,"h":45.2972,"l":43.3605,"n":21111,"o":44.9,"t":"2025-07-23T04:00:00Z","v":1459627,"vw":44.452071},{"c":44.21,"h":44.78,"l":43.78,"n":11162,"o":44.25,"t":"2025-07-24T04:00:00Z","v":858580,"vw":44.155079},{"c":43.36,"h":44.17,"l":42.86,"n":9458,"o":44.15,"t":"2025-07-25T04:00:00Z","v":996985,"vw":43.545892},{"c":41.51,"h":43.71,"l":41.28,"n":19564,"o":43.71,"t":"2025-07-28T04:00:00Z","v":1215431,"vw":41.833921},{"c":40.77,"h":42.26,"l":40.74,"n":15295,"o":42.12,"t":"2025-07-29T04:00:00Z","v":1203491,"vw":41.189301},{"c":40.41,"h":41.605,"l":39.87,"n":19786,"o":40.94,"t":"2025-07-30T04:00:00Z","v":1433233,"vw":40.595998},{"c":39.07,"h":40.05,"l":38.85,"n":16254,"o":39.765,"t":"2025-07-31T04:00:00Z","v":1437964,"vw":39.28232},{"c":38.8,"h":39.27,"l":38.1,"n":16923,"o":38.32,"t":"2025-08-01T04:00:00Z","v":1094449,"vw":38.679202},{"c":38.45,"h":39.1,"l":38.24,"n":11184,"o":39,"t":"2025-08-04T04:00:00Z","v":733642,"vw":38.59723},{"c":38.42,"h":39.16,"l":38.21,"n":10326,"o":38.86,"t":"2025-08-05T04:00:00Z","v":607440,"vw":38.551143},{"c":37.66,"h":38.465,"l":36.85,"n":14203,"o":38.2,"t":"2025-08-06T04:00:00Z","v":1029009,"vw":37.435614},{"c":37.43,"h":37.92,"l":36.975,"n":12466,"o":37.54,"t":"2025-08-07T04:00:00Z","v":885072,"vw":37.352683},{"c":37,"h":37.8748,"l":36.9,"n":18207,"o":37.42,"t":"2025-08-08T04:00:00Z","v":1177875,"vw":37.22744},{"c":36.24,"h":38.22,"l":35.23,"n":27864,"o":37.45,"t":"2025-08-11T04:00:00Z","v":1796197,"vw":36.230728},{"c":36.99,"h":37.665,"l":36.13,"n":14900,"o":36.13,"t":"2025-08-12T04:00:00Z","v":1139745,"vw":36.980928},{"c":36.93,"h":37.99,"l":36.81,"n":18995,"o":37.5,"t":"2025-08-13T04:00:00Z","v":1377136,"vw":37.129199},{"c":37.71,"h":37.77,"l":36.13,"n":16007,"o":36.74,"t":"2025-08-14T04:00:00Z","v":978467,"vw":37.032642},{"c":37.5,"h":38.3522,"l":37.04,"n":13568,"o":37.78,"t":"2025-08-15T04:00:00Z","v":869106,"vw":37.602362},{"c":37.45,"h":38.122,"l":37.335,"n":14499,"o":37.5,"t":"2025-08-18T04:00:00Z","v":703110,"vw":37.650904},{"c":36.54,"h":37.485,"l":36.44,"n":11292,"o":37.43,"t":"2025-08-19T04:00:00Z","v":703937,"vw":36.716456},{"c":35.63,"h":36.7,"l":35.61,"n":13231,"o":36.41,"t":"2025-08-20T04:00:00Z","v":951315,"vw":35.880371},{"c":35.53,"h":36.085,"l":35.1,"n":14500,"o":35.78,"t":"2025-08-21T04:00:00Z","v":1259771,"vw":35.502014},{"c":35.56,"h":36.797,"l":35.49,"n":12802,"o":35.72,"t":"2025-08-22T04:00:00Z","v":693967,"vw":35.866132},{"c":34.6,"h":36,"l":34.59,"n":14810,"o":35.72,"t":"2025-08-25T04:00:00Z","v":922454,"vw":35.085373},{"c":35.08,"h":35.3,"l":34.61,"n":15240,"o":34.7,"t":"2025-08-26T04:00:00Z","v":1658633,"vw":35.034053},{"c":34.72,"h":35.39,"l":34.4778,"n":12640,"o":35.04,"t":"2025-08-27T04:00:00Z","v":945933,"vw":34.909158},{"c":34.37,"h":34.9807,"l":34.225,"n":8478,"o":34.62,"t":"2025-08-28T04:00:00Z","v":559682,"vw":34.451571},{"c":34.73,"h":34.805,"l":34.15,"n":10113,"o":34.38,"t":"2025-08-29T04:00:00Z","v":881075,"vw":34.558588},{"c":34.22,"h":35.42,"l":34.21,"n":8641,"o":35.09,"t":"2025-09-02T04:00:00Z","v":562480,"vw":34.549785},{"c":35.95,"h":36.17,"l":34.1444,"n":15683,"o":34.2,"t":"2025-09-03T04:00:00Z","v":1105498,"vw":35.801168},{"c":34.99,"h":35.7,"l":34.585,"n":9809,"o":35.43,"t":"2025-09-04T04:00:00Z","v":677516,"vw":34.902667},{"c":36.08,"h":36.48,"l":35.29,"n":17836,"o":35.4,"t":"2025-09-05T04:00:00Z","v":1463612,"vw":35.955305},{"c":34.62,"h":36.375,"l":34.43,"n":10714,"o":36.375,"t":"2025-09-08T04:00:00Z","v":938742,"vw":35.149796},{"c":34.25,"h":34.84,"l":33.42,"n":14711,"o":34.75,"t":"2025-09-09T04:00:00Z","v":1317483,"vw":33.984725},{"c":33.47,"h":34.02,"l":33.2,"n":20454,"o":33.85,"t":"2025-09-10T04:00:00Z","v":2372980,"vw":33.533398},{"c":33.83,"h":34.71,"l":33.51,"n":15617,"o":33.52,"t":"2025-09-11T04:00:00Z","v":1545752,"vw":34.081961},{"c":33.11,"h":34.455,"l":32.695,"n":16055,"o":34.09,"t":"2025-09-12T04:00:00Z","v":1724143,"vw":33.253477},{"c":33.88,"h":33.9,"l":33.11,"n":10252,"o":33.14,"t":"2025-09-15T04:00:00Z","v":956081,"vw":33.49631},{"c":34.34,"h":34.74,"l":33.69,"n":13866,"o":33.91,"t":"2025-09-16T04:00:00Z","v":1122135,"vw":34.287948},{"c":34.47,"h":35.15,"l":34.12,"n":12521,"o":34.23,"t":"2025-09-17T04:00:00Z","v":1120883,"vw":34.635658},{"c":35.16,"h":35.4,"l":34.24,"n":12823,"o":34.54,"t":"2025-09-18T04:00:00Z","v":1366129,"vw":34.843345},{"c":34.01,"h":35.25,"l":33.84,"n":13675,"o":34.88,"t":"2025-09-19T04:00:00Z","v":1151612,"vw":34.490737},{"c":34.08,"h":34.4225,"l":33.46,"n":11074,"o":34.23,"t":"2025-09-22T04:00:00Z","v":911601,"vw":34.067271},{"c":32.93,"h":34.25,"l":32.84,"n":13462,"o":34,"t":"2025-09-23T04:00:00Z","v":976579,"vw":33.496991},{"c":32.88,"h":33.3113,"l":32.71,"n":16183,"o":33,"t":"2025-09-24T04:00:00Z","v":1049958,"vw":32.911731},{"c":32.82,"h":32.875,"l":32.02,"n":14328,"o":32.6,"t":"2025-09-25T04:00:00Z","v":1089167,"vw":32.489685},{"c":33.37,"h":33.46,"l":32.315,"n":10797,"o":32.82,"t":"2025-09-26T04:00:00Z","v":793717,"vw":33.017103},{"c":32.85,"h":33.6,"l":32.64,"n":10054,"o":33.58,"t":"2025-09-29T04:00:00Z","v":811729,"vw":33.007286},{"c":32.61,"h":33.54,"l":32.56,"n":14930,"o":32.99,"t":"2025-09-30T04:00:00Z","v":1158200,"vw":32.846116},{"c":32.66,"h":33.48,"l":32.5,"n":16572,"o":32.91,"t":"2025-10-01T04:00:00Z","v":1942208,"vw":32.874167},{"c":32.29,"h":33.235,"l":32.17,"n":13932,"o":32.74,"t":"2025-10-02T04:00:00Z","v":1288958,"vw":32.429694},{"c":32.06,"h":32.34,"l":31.55,"n":16293,"o":32.13,"t":"2025-10-03T04:00:00Z","v":1933389,"vw":31.910081},{"c":31.44,"h":32.615,"l":31.21,"n":12569,"o":32.1,"t":"2025-10-06T04:00:00Z","v":1092129,"vw":31.733118},{"c":31.41,"h":31.87,"l":31.18,"n":11474,"o":31.53,"t":"2025-10-07T04:00:00Z","v":836941,"vw":31.403341},{"c":32.21,"h":33.21,"l":31.26,"n":15422,"o":31.59,"t":"2025-10-08T04:00:00Z","v":1260480,"vw":32.530788},{"c":32.22,"h":32.66,"l":31.45,"n":15165,"o":32.05,"t":"2025-10-09T04:00:00Z","v":1505530,"vw":32.122837},{"c":31.7,"h":32.44,"l":31.18,"n":20456,"o":32.09,"t":"2025-10-10T04:00:00Z","v":1911639,"vw":31.697234},{"c":32.85,"h":33.5595,"l":30.77,"n":28841,"o":31.755,"t":"2025-10-13T04:00:00Z","v":2681608,"vw":32.670363},{"c":33.23,"h":34.36,"l":31.43,"n":28061,"o":32.18,"t":"2025-10-14T04:00:00Z","v":2582432,"vw":33.304886},{"c":33.72,"h":34.8,"l":33.41,"n":21067,"o":33.81,"t":"2025-10-15T04:00:00Z","v":1838703,"vw":34.110576},{"c":32.36,"h":34.68,"l":31.555,"n":18594,"o":34.5,"t":"2025-10-16T04:00:00Z","v":1637317,"vw":32.645446},{"c":31.96,"h":32.27,"l":31.54,"n":12378,"o":31.8,"t":"2025-10-17T04:00:00Z","v":891824,"vw":31.966785},{"c":32.91,"h":33.07,"l":32.0345,"n":12930,"o":32.1,"t":"2025-10-20T04:00:00Z","v":963434,"vw":32.615139},{"c":32.86,"h":33.085,"l":32.2,"n":17115,"o":33,"t":"2025-10-21T04:00:00Z","v":1257587,"vw":32.62145},{"c":32.11,"h":32.9,"l":31.785,"n":15253,"o":32.53,"t":"2025-10-22T04:00:00Z","v":1123215,"vw":32.221835},{"c":31.67,"h":32.45,"l":31.6,"n":11595,"o":32.11,"t":"2025-10-23T04:00:00Z","v":1117973,"vw":31.859088},{"c":31.86,"h":32.37,"l":31.64,"n":15586,"o":31.72,"t":"2025-10-24T04:00:00Z","v":1480787,"vw":31.958094},{"c":32.12,"h":32.4495,"l":31.44,"n":15180,"o":31.98,"t":"2025-10-27T04:00:00Z","v":1411030,"vw":31.975424},{"c":32.57,"h":32.585,"l":31.52,"n":13556,"o":32.01,"t":"2025-10-28T04:00:00Z","v":1079847,"vw":32.183038},{"c":32.13,"h":32.71,"l":31.91,"n":14526,"o":32.41,"t":"2025-10-29T04:00:00Z","v":1265855,"vw":32.260024},{"c":32.25,"h":32.615,"l":31.6,"n":9158,"o":31.83,"t":"2025-10-30T04:00:00Z","v":672652,"vw":32.350002},{"c":32.4,"h":33.3891,"l":31.8101,"n":15468,"o":32.05,"t":"2025-10-31T04:00:00Z","v":1100495,"vw":32.783115},{"c":32.13,"h":32.76,"l":31.78,"n":13442,"o":32.29,"t":"2025-11-03T05:00:00Z","v":909215,"vw":32.1124},{"c":32.05,"h":32.8,"l":31.58,"n":10618,"o":31.78,"t":"2025-11-04T05:00:00Z","v":824801,"vw":32.16445},{"c":32.01,"h":32.325,"l":31.61,"n":9114,"o":31.83,"t":"2025-11-05T05:00:00Z","v":556608,"vw":32.031828},{"c":32.37,"h":32.555,"l":31.31,"n":10669,"o":32.19,"t":"2025-11-06T05:00:00Z","v":863095,"vw":32.056336},{"c":31.8,"h":32.14,"l":31.02,"n":13438,"o":32.1,"t":"2025-11-07T05:00:00Z","v":1059038,"vw":31.656354},{"c":31.59,"h":32.3,"l":31.36,"n":13411,"o":31.97,"t":"2025-11-10T05:00:00Z","v":1043658,"vw":31.702443},{"c":32.03,"h":32.57,"l":31.31,"n":14930,"o":31.66,"t":"2025-11-11T05:00:00Z","v":1261764,"vw":32.040628},{"c":31.175,"h":33.5,"l":29.92,"n":37775,"o":32.62,"t":"2025-11-12T05:00:00Z","v":3544458,"vw":30.920354},{"c":31.01,"h":32.66,"l":30.67,"n":40456,"o":30.77,"t":"2025-11-13T05:00:00Z","v":2762612,"vw":31.440885},{"c":30.29,"h":31.4761,"l":30.15,"n":18202,"o":31.01,"t":"2025-11-14T05:00:00Z","v":1348933,"vw":30.680172},{"c":29.72,"h":30.5507,"l":29.705,"n":19044,"o":30.05,"t":"2025-11-17T05:00:00Z","v":1305484,"vw":30.035141},{"c":29.42,"h":29.785,"l":29.26,"n":20008,"o":29.31,"t":"2025-11-18T05:00:00Z","v":1544353,"vw":29.544657},{"c":28,"h":29.305,"l":27.83,"n":26122,"o":29,"t":"2025-11-19T05:00:00Z","v":2911314,"vw":28.463656},{"c":27.53,"h":28.4,"l":27.465,"n":27288,"o":28.06,"t":"2025-11-20T05:00:00Z","v":2944576,"vw":27.71454},{"c":28.17,"h":28.25,"l":27.396,"n":21874,"o":27.58,"t":"2025-11-21T05:00:00Z","v":2055022,"vw":27.881068},{"c":27.15,"h":29.39,"l":25.71,"n":48027,"o":28.21,"t":"2025-11-24T05:00:00Z","v":6280329,"vw":27.22768},{"c":28.19,"h":28.22,"l":26.67,"n":25673,"o":26.905,"t":"2025-11-25T05:00:00Z","v":2445261,"vw":27.772182},{"c":27.5,"h":28.28,"l":27.2,"n":15774,"o":28.18,"t":"2025-11-26T05:00:00Z","v":1268333,"vw":27.599247},{"c":27.71,"h":27.7386,"l":27.34,"n":6849,"o":27.36,"t":"2025-11-28T05:00:00Z","v":482971,"vw":27.556432},{"c":26.84,"h":27.42,"l":26.56,"n":17612,"o":27.41,"t":"2025-12-01T05:00:00Z","v":1496467,"vw":26.876459},{"c":26.69,"h":27.695,"l":26.43,"n":15823,"o":26.69,"t":"2025-12-02T05:00:00Z","v":1565033,"vw":27.176943},{"c":27.75,"h":27.84,"l":26.54,"n":12464,"o":26.54,"t":"2025-12-03T05:00:00Z","v":930925,"vw":27.4196},{"c":27.81,"h":28.96,"l":27.38,"n":19488,"o":27.82,"t":"2025-12-04T05:00:00Z","v":1491930,"vw":27.981395},{"c":28.13,"h":28.97,"l":27.32,"n":17739,"o":27.84,"t":"2025-12-05T05:00:00Z","v":1711143,"vw":28.182743},{"c":26.12,"h":27.869,"l":24.11,"n":75350,"o":27.84,"t":"2025-12-08T05:00:00Z","v":9387250,"vw":25.358295},{"c":23.88,"h":26.02,"l":23.87,"n":46348,"o":26.01,"t":"2025-12-09T05:00:00Z","v":5378103,"vw":24.476019},{"c":23.36,"h":24.1699,"l":23.12,"n":32604,"o":23.97,"t":"2025-12-10T05:00:00Z","v":3286905,"vw":23.444743},{"c":23.01,"h":23.548,"l":22.97,"n":19668,"o":23.45,"t":"2025-12-11T05:00:00Z","v":1598193,"vw":23.131918},{"c":22.32,"h":23.14,"l":22.275,"n":19513,"o":22.91,"t":"2025-12-12T05:00:00Z","v":1902179,"vw":22.609353},{"c":22.01,"h":22.615,"l":21.8,"n":28945,"o":22.32,"t":"2025-12-15T05:00:00Z","v":2974103,"vw":22.100714},{"c":21.65,"h":22.27,"l":21.51,"n":22542,"o":21.95,"t":"2025-12-16T05:00:00Z","v":2314549,"vw":21.752576},{"c":21.42,"h":22.0175,"l":21.39,"n":18602,"o":21.67,"t":"2025-12-17T05:00:00Z","v":1650874,"vw":21.612526},{"c":21.28,"h":21.65,"l":21.19,"n":21807,"o":21.47,"t":"2025-12-18T05:00:00Z","v":1845234,"vw":21.321797},{"c":21.92,"h":22.13,"l":21.2901,"n":20528,"o":21.45,"t":"2025-12-19T05:00:00Z","v":2536656,"vw":21.836432},{"c":22.69,"h":22.755,"l":21.95,"n":19723,"o":21.95,"t":"2025-12-22T05:00:00Z","v":1691388,"vw":22.513044},{"c":22.85,"h":23.21,"l":22.48,"n":24408,"o":22.79,"t":"2025-12-23T05:00:00Z","v":2097821,"vw":22.883211},{"c":22.98,"h":23.24,"l":22.7,"n":9596,"o":22.77,"t":"2025-12-24T05:00:00Z","v":680072,"vw":22.976863},{"c":22.53,"h":22.94,"l":22.36,"n":13190,"o":22.94,"t":"2025-12-26T05:00:00Z","v":887494,"vw":22.520897},{"c":21.92,"h":22.27,"l":21.575,"n":25398,"o":22.27,"t":"2025-12-29T05:00:00Z","v":2798475,"vw":21.973173},{"c":21.53,"h":22.03,"l":21.46,"n":14567,"o":21.77,"t":"2025-12-30T05:00:00Z","v":1182818,"vw":21.619613},{"c":21.74,"h":21.905,"l":21.35,"n":12737,"o":21.53,"t":"2025-12-31T05:00:00Z","v":1183932,"vw":21.754163},{"c":21.51,"h":22.0723,"l":21.32,"n":14210,"o":21.88,"t":"2026-01-02T05:00:00Z","v":1419058,"vw":21.532554},{"c":20.31,"h":21.66,"l":20.26,"n":31051,"o":21.61,"t":"2026-01-05T05:00:00Z","v":3498949,"vw":20.526198},{"c":20.98,"h":21.61,"l":20.2101,"n":18988,"o":20.31,"t":"2026-01-06T05:00:00Z","v":2106195,"vw":20.976566},{"c":22.72,"h":22.74,"l":21.56,"n":29490,"o":21.62,"t":"2026-01-07T05:00:00Z","v":3311463,"vw":22.400782},{"c":23.03,"h":23.205,"l":21.85,"n":28875,"o":22.48,"t":"2026-01-08T05:00:00Z","v":2590914,"vw":22.902945},{"c":23.6,"h":24.12,"l":23.1,"n":38793,"o":23.11,"t":"2026-01-09T05:00:00Z","v":4363558,"vw":23.713538},{"c":23.7,"h":23.98,"l":22.5501,"n":23775,"o":23.69,"t":"2026-01-12T05:00:00Z","v":2078150,"vw":23.641809},{"c":22.57,"h":23.755,"l":22.3714,"n":23101,"o":23.75,"t":"2026-01-13T05:00:00Z","v":2294815,"vw":22.880622},{"c":23.28,"h":23.44,"l":22.22,"n":20498,"o":22.66,"t":"2026-01-14T05:00:00Z","v":1757029,"vw":23.074108},{"c":22.11,"h":23.21,"l":22.09,"n":22561,"o":23.095,"t":"2026-01-15T05:00:00Z","v":2354092,"vw":22.422198},{"c":22.14,"h":22.45,"l":21.89,"n":20134,"o":22.325,"t":"2026-01-16T05:00:00Z","v":1688651,"vw":22.208477},{"c":23.42,"h":23.875,"l":21.2,"n":49944,"o":21.7,"t":"2026-01-20T05:00:00Z","v":4844678,"vw":23.185946},{"c":20.76,"h":22.04,"l":19.61,"n":64816,"o":21.99,"t":"2026-01-21T05:00:00Z","v":8118239,"vw":20.605761},{"c":19.34,"h":20.31,"l":19.21,"n":45934,"o":20.08,"t":"2026-01-22T05:00:00Z","v":5613516,"vw":19.71923},{"c":19.01,"h":19.855,"l":18.99,"n":29062,"o":19.4,"t":"2026-01-23T05:00:00Z","v":3059986,"vw":19.184279},{"c":18.96,"h":19.265,"l":18.76,"n":26155,"o":19.02,"t":"2026-01-26T05:00:00Z","v":2036077,"vw":18.98465},{"c":18.27,"h":19.28,"l":18.235,"n":30292,"o":18.83,"t":"2026-01-27T05:00:00Z","v":2985139,"vw":18.473871},{"c":17.85,"h":18.76,"l":17.82,"n":28065,"o":18.24,"t":"2026-01-28T05:00:00Z","v":3145644,"vw":18.249282},{"c":17.72,"h":18.1299,"l":17.56,"n":26090,"o":17.85,"t":"2026-01-29T05:00:00Z","v":2342731,"vw":17.843556},{"c":17.5,"h":17.782,"l":17.03,"n":25303,"o":17.68,"t":"2026-01-30T05:00:00Z","v":2981759,"vw":17.32335},{"c":17.15,"h":17.7,"l":17.07,"n":21047,"o":17.45,"t":"2026-02-02T05:00:00Z","v":2109168,"vw":17.3603},{"c":16.66,"h":17.38,"l":16.45,"n":26150,"o":17.255,"t":"2026-02-03T05:00:00Z","v":2416699,"vw":16.715583},{"c":16.65,"h":17.05,"l":16.24,"n":22591,"o":16.61,"t":"2026-02-04T05:00:00Z","v":1897039,"vw":16.684948},{"c":16.7,"h":17.38,"l":16.6,"n":36821,"o":16.78,"t":"2026-02-05T05:00:00Z","v":3342650,"vw":16.869397},{"c":17.1,"h":17.27,"l":16.88,"n":25473,"o":16.88,"t":"2026-02-06T05:00:00Z","v":2546484,"vw":17.095955},{"c":17.19,"h":17.455,"l":16.82,"n":21453,"o":17.16,"t":"2026-02-09T05:00:00Z","v":4598863,"vw":17.23834},{"c":17.91,"h":18.14,"l":17.2,"n":26397,"o":17.38,"t":"2026-02-10T05:00:00Z","v":2778925,"vw":17.715746},{"c":18.54,"h":18.67,"l":17.5,"n":27804,"o":17.85,"t":"2026-02-11T05:00:00Z","v":2510263,"vw":18.337303},{"c":18.06,"h":18.67,"l":17.907,"n":22239,"o":18.05,"t":"2026-02-12T05:00:00Z","v":2235641,"vw":18.144881},{"c":17.58,"h":18.44,"l":17.56,"n":16684,"o":18.09,"t":"2026-02-13T05:00:00Z","v":1400195,"vw":17.907999},{"c":18.11,"h":18.16,"l":17.6,"n":16257,"o":17.6,"t":"2026-02-17T05:00:00Z","v":1408148,"vw":17.887004},{"c":18.35,"h":18.72,"l":17.9,"n":18576,"o":18.07,"t":"2026-02-18T05:00:00Z","v":1812093,"vw":18.32559},{"c":18.36,"h":18.58,"l":17.99,"n":14170,"o":18.28,"t":"2026-02-19T05:00:00Z","v":1624628,"vw":18.33803},{"c":18.12,"h":18.54,"l":17.97,"n":13662,"o":18.33,"t":"2026-02-20T05:00:00Z","v":1361878,"vw":18.18081},{"c":19.75,"h":21.58,"l":18.94,"n":49312,"o":21.07,"t":"2026-02-23T05:00:00Z","v":6195648,"vw":20.164308},{"c":19.5,"h":19.94,"l":18.65,"n":25901,"o":19.94,"t":"2026-02-24T05:00:00Z","v":2627418,"vw":19.224821},{"c":19.72,"h":20.27,"l":19.36,"n":15333,"o":19.44,"t":"2026-02-25T05:00:00Z","v":1461007,"vw":19.760258},{"c":19.28,"h":19.9,"l":18.97,"n":18054,"o":19.9,"t":"2026-02-26T05:00:00Z","v":1727171,"vw":19.234662},{"c":19,"h":19.3,"l":18.83,"n":18400,"o":19.19,"t":"2026-02-27T05:00:00Z","v":1654245,"vw":19.041762},{"c":18.44,"h":18.82,"l":18.42,"n":20827,"o":18.542,"t":"2026-03-02T05:00:00Z","v":1800214,"vw":18.539529},{"c":17.86,"h":18.16,"l":17.58,"n":20735,"o":18.06,"t":"2026-03-03T05:00:00Z","v":1873201,"vw":17.837864},{"c":17.85,"h":18.22,"l":17.58,"n":19314,"o":17.86,"t":"2026-03-04T05:00:00Z","v":1660204,"vw":17.880612},{"c":17.75,"h":17.82,"l":17.46,"n":17821,"o":17.65,"t":"2026-03-05T05:00:00Z","v":1655699,"vw":17.619453},{"c":18.97,"h":19.15,"l":17.48,"n":21445,"o":17.81,"t":"2026-03-06T05:00:00Z","v":1879264,"vw":18.758322},{"c":19.14,"h":19.65,"l":18.7337,"n":16763,"o":19.17,"t":"2026-03-09T04:00:00Z","v":1380535,"vw":19.109934},{"c":19.56,"h":19.98,"l":18.485,"n":19612,"o":19.205,"t":"2026-03-10T04:00:00Z","v":1626111,"vw":19.351428},{"c":20.27,"h":20.51,"l":19.66,"n":14914,"o":19.66,"t":"2026-03-11T04:00:00Z","v":1365813,"vw":20.137519},{"c":19.05,"h":20.23,"l":19.05,"n":19798,"o":20.23,"t":"2026-03-12T04:00:00Z","v":1332571,"vw":19.412737},{"c":18.75,"h":19.18,"l":18.48,"n":15660,"o":19.16,"t":"2026-03-13T04:00:00Z","v":1418148,"vw":18.765611},{"c":19.1,"h":19.27,"l":18.84,"n":10349,"o":18.87,"t":"2026-03-16T04:00:00Z","v":994663,"vw":19.083708},{"c":18.55,"h":19.05,"l":18.51,"n":11046,"o":19.05,"t":"2026-03-17T04:00:00Z","v":923624,"vw":18.644647},{"c":18.21,"h":18.505,"l":17.89,"n":14218,"o":18.37,"t":"2026-03-18T04:00:00Z","v":954479,"vw":18.176623},{"c":17.87,"h":18.19,"l":17.7,"n":14152,"o":18.13,"t":"2026-03-19T04:00:00Z","v":1446569,"vw":17.890551},{"c":17.41,"h":18.8,"l":17.38,"n":12239,"o":18.18,"t":"2026-03-20T04:00:00Z","v":1089327,"vw":17.691422},{"c":17.23,"h":17.67,"l":17.07,"n":18507,"o":17.52,"t":"2026-03-23T04:00:00Z","v":1495009,"vw":17.321284},{"c":17.09,"h":17.35,"l":16.96,"n":13498,"o":17.12,"t":"2026-03-24T04:00:00Z","v":935292,"vw":17.161225},{"c":17.6,"h":17.82,"l":17.26,"n":16437,"o":17.26,"t":"2026-03-25T04:00:00Z","v":1129273,"vw":17.620149},{"c":17.49,"h":17.79,"l":17.31,"n":17808,"o":17.42,"t":"2026-03-26T04:00:00Z","v":1491167,"vw":17.513768},{"c":16.8,"h":17.69,"l":16.76,"n":17727,"o":17.65,"t":"2026-03-27T04:00:00Z","v":1307529,"vw":17.06424},{"c":17.31,"h":17.61,"l":16.7,"n":19582,"o":16.8,"t":"2026-03-30T04:00:00Z","v":1544859,"vw":17.312711},{"c":18.09,"h":18.295,"l":17.45,"n":16772,"o":17.56,"t":"2026-03-31T04:00:00Z","v":1225559,"vw":17.967475},{"c":19.05,"h":19.23,"l":18.32,"n":13845,"o":18.39,"t":"2026-04-01T04:00:00Z","v":1073896,"vw":18.949903},{"c":19.14,"h":19.36,"l":18.72,"n":17268,"o":18.98,"t":"2026-04-02T04:00:00Z","v":1237424,"vw":19.049296},{"c":18.68,"h":19.33,"l":18.64,"n":12567,"o":19.27,"t":"2026-04-06T04:00:00Z","v":774760,"vw":18.914011},{"c":17.99,"h":18.83,"l":17.75,"n":17935,"o":18.6526,"t":"2026-04-07T04:00:00Z","v":1379874,"vw":17.947787},{"c":18.3,"h":18.62,"l":17.94,"n":21853,"o":18.5,"t":"2026-04-08T04:00:00Z","v":2267684,"vw":18.159233},{"c":18.2,"h":18.67,"l":17.925,"n":16606,"o":18.06,"t":"2026-04-09T04:00:00Z","v":1551281,"vw":18.329923},{"c":18.16,"h":18.29,"l":17.76,"n":19333,"o":18.17,"t":"2026-04-10T04:00:00Z","v":2182898,"vw":18.086133},{"c":17.69,"h":18.28,"l":17.64,"n":18901,"o":18.14,"t":"2026-04-13T04:00:00Z","v":1763228,"vw":17.895229},{"c":18.69,"h":18.74,"l":17.82,"n":25670,"o":17.85,"t":"2026-04-14T04:00:00Z","v":2744729,"vw":18.41067},{"c":20.52,"h":20.56,"l":18.73,"n":22129,"o":18.92,"t":"2026-04-15T04:00:00Z","v":2859358,"vw":19.68237},{"c":21.08,"h":21.98,"l":20.33,"n":37683,"o":20.82,"t":"2026-04-16T04:00:00Z","v":3666888,"vw":21.221713},{"c":21.17,"h":21.56,"l":20.8,"n":20134,"o":21.21,"t":"2026-04-17T04:00:00Z","v":1809161,"vw":21.183024},{"c":25.07,"h":26.72,"l":21.69,"n":63928,"o":21.71,"t":"2026-04-20T04:00:00Z","v":7406776,"vw":24.73978},{"c":25.22,"h":26.29,"l":24.62,"n":43082,"o":25.08,"t":"2026-04-21T04:00:00Z","v":3872003,"vw":25.24422},{"c":25.93,"h":26.22,"l":25.34,"n":32910,"o":25.34,"t":"2026-04-22T04:00:00Z","v":3257014,"vw":25.87084},{"c":23.99,"h":25.6,"l":23.795,"n":28102,"o":25.4,"t":"2026-04-23T04:00:00Z","v":2478190,"vw":24.152788},{"c":23.9,"h":24.325,"l":23.2301,"n":17615,"o":24.08,"t":"2026-04-24T04:00:00Z","v":1369198,"vw":23.882233},{"c":23.65,"h":24.43,"l":23.5,"n":16657,"o":24.148,"t":"2026-04-27T04:00:00Z","v":1491556,"vw":23.836714},{"c":23.56,"h":24.03,"l":22.4,"n":28502,"o":23.37,"t":"2026-04-28T04:00:00Z","v":2529180,"vw":23.248886},{"c":22.77,"h":23.735,"l":22.695,"n":17233,"o":23.5,"t":"2026-04-29T04:00:00Z","v":1561964,"vw":23.048272},{"c":23.52,"h":23.59,"l":22.42,"n":13791,"o":22.632,"t":"2026-04-30T04:00:00Z","v":1079127,"vw":23.216744},{"c":23.59,"h":23.7,"l":23.01,"n":13987,"o":23.41,"t":"2026-05-01T04:00:00Z","v":1116830,"vw":23.458855},{"c":26.5,"h":26.5,"l":23.57,"n":32789,"o":23.57,"t":"2026-05-04T04:00:00Z","v":3887907,"vw":25.461251},{"c":28.51,"h":30.41,"l":26.4446,"n":59722,"o":26.515,"t":"2026-05-05T04:00:00Z","v":6591409,"vw":28.785105},{"c":28.96,"h":29.875,"l":27.36,"n":33125,"o":28.25,"t":"2026-05-06T04:00:00Z","v":3469271,"vw":29.172316},{"c":28.57,"h":29.15,"l":27.97,"n":16038,"o":28.72,"t":"2026-05-07T04:00:00Z","v":1358050,"vw":28.60592},{"c":28.12,"h":29.5,"l":27.69,"n":28139,"o":28.39,"t":"2026-05-08T04:00:00Z","v":2600745,"vw":28.588651},{"c":25.58,"h":28.585,"l":25.17,"n":38280,"o":28.01,"t":"2026-05-11T04:00:00Z","v":3048764,"vw":26.418447},{"c":28.26,"h":28.36,"l":24.3,"n":52489,"o":24.63,"t":"2026-05-12T04:00:00Z","v":5050755,"vw":26.899284},{"c":28.67,"h":29.62,"l":27.5,"n":35919,"o":28.34,"t":"2026-05-13T04:00:00Z","v":2941564,"vw":28.735896},{"c":28.6,"h":29.33,"l":27.8962,"n":24906,"o":28.5,"t":"2026-05-14T04:00:00Z","v":2223888,"vw":28.705193},{"c":27.55,"h":28.42,"l":26.91,"n":24103,"o":28.12,"t":"2026-05-15T04:00:00Z","v":1800295,"vw":27.490206},{"c":26.98,"h":28.1,"l":26.86,"n":22348,"o":27.23,"t":"2026-05-18T04:00:00Z","v":1791029,"vw":27.48449},{"c":26.94,"h":27.79,"l":26.4,"n":14782,"o":26.85,"t":"2026-05-19T04:00:00Z","v":1154484,"vw":27.08711},{"c":28.12,"h":28.27,"l":26.72,"n":16144,"o":27.035,"t":"2026-05-20T04:00:00Z","v":1382448,"vw":27.703005},{"c":27.99,"h":28.69,"l":27.39,"n":17278,"o":27.8,"t":"2026-05-21T04:00:00Z","v":1535888,"vw":28.152984},{"c":29.37,"h":30.1,"l":27.1944,"n":20607,"o":27.5,"t":"2026-05-22T04:00:00Z","v":2049778,"vw":29.390554},{"c":29.53,"h":30.15,"l":28.71,"n":18398,"o":29.4,"t":"2026-05-26T04:00:00Z","v":1574506,"vw":29.539133},{"c":28.5,"h":30.1,"l":28.35,"n":19145,"o":29.91,"t":"2026-05-27T04:00:00Z","v":1437471,"vw":28.969906},{"c":28.26,"h":29.335,"l":27.56,"n":17110,"o":28.1,"t":"2026-05-28T04:00:00Z","v":1347998,"vw":28.593958},{"c":27.16,"h":28.485,"l":26.52,"n":26017,"o":28.26,"t":"2026-05-29T04:00:00Z","v":2452249,"vw":27.099106},{"c":25.51,"h":27,"l":24.81,"n":33941,"o":26.92,"t":"2026-06-01T04:00:00Z","v":3118973,"vw":25.675353},{"c":36.28,"h":36.7,"l":25.25,"n":115487,"o":25.37,"t":"2026-06-02T04:00:00Z","v":14633347,"vw":33.39806},{"c":35.98,"h":37.5,"l":34.35,"n":40874,"o":34.975,"t":"2026-06-03T04:00:00Z","v":4088929,"vw":35.42584},{"c":34.2,"h":35.78,"l":33.84,"n":31696,"o":35.69,"t":"2026-06-04T04:00:00Z","v":3415306,"vw":34.619343},{"c":32.62,"h":34.8644,"l":32.59,"n":25120,"o":34.29,"t":"2026-06-05T04:00:00Z","v":2484814,"vw":33.439808},{"c":31.52,"h":32.7838,"l":29.92,"n":33741,"o":32.5,"t":"2026-06-08T04:00:00Z","v":3203599,"vw":31.226983},{"c":33.49,"h":33.53,"l":31.34,"n":24847,"o":31.78,"t":"2026-06-09T04:00:00Z","v":2579599,"vw":32.630503},{"c":34.86,"h":35.09,"l":32.6705,"n":20782,"o":32.87,"t":"2026-06-10T04:00:00Z","v":1910420,"vw":34.564727},{"c":36.28,"h":36.29,"l":34.4425,"n":17943,"o":34.89,"t":"2026-06-11T04:00:00Z","v":1976080,"vw":35.669557},{"c":35.87,"h":36.8451,"l":34.8836,"n":21274,"o":36.22,"t":"2026-06-12T04:00:00Z","v":1700557,"vw":35.832201},{"c":35.48,"h":36.18,"l":34.81,"n":19701,"o":35.42,"t":"2026-06-15T04:00:00Z","v":1450010,"vw":35.392094},{"c":33.38,"h":35.225,"l":33.11,"n":13685,"o":35.01,"t":"2026-06-16T04:00:00Z","v":2005565,"vw":33.668628},{"c":33.52,"h":34.06,"l":32.22,"n":11786,"o":33.71,"t":"2026-06-17T04:00:00Z","v":1058246,"vw":33.335485},{"c":27.93,"h":29.8,"l":27.43,"n":99554,"o":29.66,"t":"2026-06-18T04:00:00Z","v":13608590,"vw":28.617299},{"c":29.34,"h":29.46,"l":28.1,"n":30510,"o":28.38,"t":"2026-06-22T04:00:00Z","v":3664703,"vw":29.06977},{"c":29.3,"h":30.15,"l":28.46,"n":23433,"o":28.93,"t":"2026-06-23T04:00:00Z","v":2087598,"vw":29.631853},{"c":29.38,"h":30.34,"l":29.03,"n":25095,"o":29.79,"t":"2026-06-24T04:00:00Z","v":2077976,"vw":29.73136},{"c":28.43,"h":29.98,"l":28.13,"n":20424,"o":29.25,"t":"2026-06-25T04:00:00Z","v":2631592,"vw":28.749775},{"c":28.69,"h":29.32,"l":27.89,"n":22827,"o":28.08,"t":"2026-06-26T04:00:00Z","v":2829094,"vw":28.457879},{"c":29.39,"h":29.41,"l":27.77,"n":15940,"o":29.2,"t":"2026-06-29T04:00:00Z","v":1289259,"vw":28.733532},{"c":28.88,"h":29.78,"l":28.78,"n":14110,"o":29.39,"t":"2026-06-30T04:00:00Z","v":1020553,"vw":29.033288},{"c":29.89,"h":30.245,"l":28.75,"n":17959,"o":28.75,"t":"2026-07-01T04:00:00Z","v":1618533,"vw":29.73584},{"c":29.91,"h":30.27,"l":29.56,"n":14474,"o":30.07,"t":"2026-07-02T04:00:00Z","v":1407120,"vw":29.977599},{"c":28.04,"h":29.83,"l":27.56,"n":19553,"o":29.805,"t":"2026-07-06T04:00:00Z","v":1525998,"vw":28.131104},{"c":27.68,"h":28.5,"l":27.38,"n":15005,"o":28.21,"t":"2026-07-07T04:00:00Z","v":1174117,"vw":27.738438},{"c":27.87,"h":28.44,"l":27.265,"n":13793,"o":27.51,"t":"2026-07-08T04:00:00Z","v":1167617,"vw":27.74225},{"c":27.38,"h":28.13,"l":27.305,"n":13925,"o":27.73,"t":"2026-07-09T04:00:00Z","v":1400837,"vw":27.739518},{"c":27.08,"h":27.53,"l":26.52,"n":14714,"o":27.45,"t":"2026-07-10T04:00:00Z","v":1343047,"vw":27.014166},{"c":25.75,"h":26.8,"l":25.1,"n":22213,"o":26.57,"t":"2026-07-13T04:00:00Z","v":2983147,"vw":25.719223},{"c":25.67,"h":25.95,"l":25.36,"n":15788,"o":25.68,"t":"2026-07-14T04:00:00Z","v":1582514,"vw":25.62181},{"c":23.04,"h":25.75,"l":22.895,"n":40588,"o":25.56,"t":"2026-07-15T04:00:00Z","v":5222538,"vw":23.704346},{"c":22.71,"h":23.41,"l":22.25,"n":28825,"o":22.83,"t":"2026-07-16T04:00:00Z","v":3082400,"vw":22.580019},{"c":22.26,"h":23.13,"l":22.23,"n":15959,"o":22.4,"t":"2026-07-17T04:00:00Z","v":1807589,"vw":22.486318},{"c":23.21,"h":23.835,"l":22.05,"n":24559,"o":22.195,"t":"2026-07-20T04:00:00Z","v":2790632,"vw":23.16653},{"c":23.54,"h":23.875,"l":23.02,"n":14018,"o":23.54,"t":"2026-07-21T04:00:00Z","v":2068199,"vw":23.53367},{"c":23.53,"h":23.87,"l":23.1,"n":16147,"o":23.76,"t":"2026-07-22T04:00:00Z","v":1551799,"vw":23.495008},{"c":23.53,"h":24.05,"l":23.16,"n":13145,"o":23.31,"t":"2026-07-23T04:00:00Z","v":943649,"vw":23.453243},{"c":22.22,"h":23.15,"l":22.18,"n":18256,"o":22.8,"t":"2026-07-24T04:00:00Z","v":1693999,"vw":22.526532},{"c":19.27,"h":20.8,"l":18.64,"n":65649,"o":20.55,"t":"2026-07-27T04:00:00Z","v":10071104,"vw":19.156574},{"c":19.04,"h":19.4295,"l":18.66,"n":33199,"o":19.14,"t":"2026-07-28T04:00:00Z","v":3993127,"vw":18.975702},{"c":18.85,"h":19.3685,"l":18.77,"n":28458,"o":19.2,"t":"2026-07-29T04:00:00Z","v":2937693,"vw":18.922355},{"c":19.05,"h":19.24,"l":18.52,"n":24523,"o":19.24,"t":"2026-07-30T04:00:00Z","v":2834202,"vw":18.887552},{"c":18.55,"h":19,"l":18.33,"n":31257,"o":18.79,"t":"2026-07-31T04:00:00Z","v":2721041,"vw":18.524921},{"c":19.01,"h":19.19,"l":18.39,"n":17584,"o":18.46,"t":"2026-08-03T04:00:00Z","v":2045259,"vw":18.970013},{"c":19.13,"h":19.49,"l":18.93,"n":23734,"o":19.39,"t":"2026-08-04T04:00:00Z","v":2566091,"vw":19.082589},{"c":19.05,"h":19.64,"l":19.03,"n":21264,"o":19.3,"t":"2026-08-05T04:00:00Z","v":1704157,"vw":19.218724},{"c":19.28,"h":19.88,"l":19.05,"n":17369,"o":19.05,"t":"2026-08-06T04:00:00Z","v":2072488,"vw":19.336893},{"c":20.75,"h":20.86,"l":19.835,"n":24212,"o":20.02,"t":"2026-08-07T04:00:00Z","v":2611276,"vw":20.45524},{"c":20.66,"h":21,"l":20.23,"n":28185,"o":20.86,"t":"2026-08-10T04:00:00Z","v":2239481,"vw":20.64482},{"c":21.83,"h":22.35,"l":20.7068,"n":32016,"o":21.775,"t":"2026-08-11T04:00:00Z","v":4231888,"vw":21.779836},{"c":20.65,"h":21.62,"l":20.44,"n":31859,"o":21.37,"t":"2026-08-12T04:00:00Z","v":3689391,"vw":20.729758},{"c":20.27,"h":21.2,"l":20.14,"n":23784,"o":20.98,"t":"2026-08-13T04:00:00Z","v":1975082,"vw":20.422045},{"c":20.37,"h":20.44,"l":19.865,"n":21100,"o":20.17,"t":"2026-08-14T04:00:00Z","v":2017066,"vw":20.194438},{"c":20.65,"h":20.77,"l":20.2,"n":15248,"o":20.48,"t":"2026-08-17T04:00:00Z","v":1267838,"vw":20.585736},{"c":21.92,"h":21.94,"l":20.434,"n":29401,"o":20.62,"t":"2026-08-18T04:00:00Z","v":3642333,"vw":21.462555},{"c":22.6,"h":22.92,"l":22.1,"n":25691,"o":22.34,"t":"2026-08-19T04:00:00Z","v":2639944,"vw":22.491108},{"c":21.26,"h":23.24,"l":21.16,"n":22281,"o":22.67,"t":"2026-08-20T04:00:00Z","v":2768743,"vw":21.715969},{"c":21.82,"h":22.37,"l":21.38,"n":14600,"o":21.44,"t":"2026-08-21T04:00:00Z","v":1424388,"vw":21.949312},{"c":20.94,"h":22.27,"l":20.79,"n":14806,"o":21.66,"t":"2026-08-24T04:00:00Z","v":1930470,"vw":21.027061},{"c":21.3,"h":21.674,"l":21.0407,"n":15541,"o":21.14,"t":"2026-08-25T04:00:00Z","v":1407931,"vw":21.392507},{"c":20.68,"h":21.31,"l":20.63,"n":11892,"o":21.31,"t":"2026-08-26T04:00:00Z","v":924502,"vw":20.727654},{"c":20.5,"h":20.86,"l":20.32,"n":11577,"o":20.7,"t":"2026-08-27T04:00:00Z","v":1015714,"vw":20.529014},{"c":19.88,"h":20.59,"l":19.85,"n":12369,"o":20.42,"t":"2026-08-28T04:00:00Z","v":1150609,"vw":19.999747},{"c":20.78,"h":21.215,"l":19.706,"n":19298,"o":19.8,"t":"2026-08-31T04:00:00Z","v":2322569,"vw":20.586846},{"c":21.13,"h":21.55,"l":20.54,"n":11955,"o":20.56,"t":"2026-09-01T04:00:00Z","v":1462101,"vw":21.160139},{"c":21.89,"h":21.96,"l":21.1,"n":14652,"o":21.11,"t":"2026-09-02T04:00:00Z","v":1477025,"vw":21.614433},{"c":21.75,"h":22.05,"l":21.52,"n":14955,"o":21.96,"t":"2026-09-03T04:00:00Z","v":1313704,"vw":21.764299},{"c":21.52,"h":21.9,"l":21.405,"n":10176,"o":21.52,"t":"2026-09-04T04:00:00Z","v":810728,"vw":21.582562},{"c":20.49,"h":21.97,"l":20.43,"n":18115,"o":21.625,"t":"2026-09-08T04:00:00Z","v":1587776,"vw":20.670093},{"c":19.91,"h":20.52,"l":19.76,"n":19770,"o":20.22,"t":"2026-09-09T04:00:00Z","v":1362055,"vw":19.948134},{"c":19.19,"h":19.88,"l":19.15,"n":19439,"o":19.7,"t":"2026-09-10T04:00:00Z","v":1822050,"vw":19.333763},{"c":18.64,"h":19.85,"l":18.61,"n":17245,"o":19.48,"t":"2026-09-11T04:00:00Z","v":4275878,"vw":18.913797},{"c":18.53,"h":18.8,"l":18.21,"n":18218,"o":18.8,"t":"2026-09-14T04:00:00Z","v":3248998,"vw":18.544719},{"c":17.67,"h":18.63,"l":17.52,"n":24034,"o":18.6,"t":"2026-09-15T04:00:00Z","v":3472562,"vw":17.827079},{"c":17,"h":18.04,"l":16.86,"n":28561,"o":17.86,"t":"2026-09-16T04:00:00Z","v":3518890,"vw":17.151589},{"c":17.58,"h":17.8529,"l":17.3,"n":17309,"o":17.38,"t":"2026-09-17T04:00:00Z","v":1949473,"vw":17.584722},{"c":17.61,"h":17.875,"l":17.22,"n":23969,"o":17.71,"t":"2026-09-18T04:00:00Z","v":2929964,"vw":17.585875},{"c":18.53,"h":18.645,"l":17.81,"n":32127,"o":17.952,"t":"2026-09-21T04:00:00Z","v":2827922,"vw":18.299965},{"c":18.64,"h":18.86,"l":18.41,"n":29202,"o":18.85,"t":"2026-09-22T04:00:00Z","v":2300823,"vw":18.648146},{"c":18.45,"h":19.08,"l":18.275,"n":28813,"o":18.62,"t":"2026-09-23T04:00:00Z","v":2396308,"vw":18.57204},{"c":19.06,"h":19.12,"l":18.15,"n":18532,"o":18.3,"t":"2026-09-24T04:00:00Z","v":1771803,"vw":18.750638},{"c":19.11,"h":19.69,"l":18.85,"n":16740,"o":19.49,"t":"2026-09-25T04:00:00Z","v":1423812,"vw":19.087481},{"c":18.62,"h":18.89,"l":18.4,"n":15611,"o":18.8,"t":"2026-09-28T04:00:00Z","v":1712429,"vw":18.617081},{"c":18.82,"h":19.26,"l":18.46,"n":20148,"o":18.5,"t":"2026-09-29T04:00:00Z","v":1974412,"vw":18.895798},{"c":19.89,"h":20,"l":18.85,"n":26172,"o":18.9,"t":"2026-09-30T04:00:00Z","v":2956041,"vw":19.795287},{"c":19.32,"h":19.78,"l":19.19,"n":22702,"o":19.61,"t":"2026-10-01T04:00:00Z","v":2223749,"vw":19.358401},{"c":18.57,"h":19.64,"l":18.52,"n":27483,"o":19.35,"t":"2026-10-02T04:00:00Z","v":2529632,"vw":18.862549},{"c":18.775,"h":18.82,"l":17.9153,"n":20013,"o":18.495,"t":"2026-10-05T04:00:00Z","v":1763333,"vw":18.506366},{"c":18.72,"h":19.25,"l":18.55,"n":13659,"o":19,"t":"2026-10-06T04:00:00Z","v":1345450,"vw":18.84653},{"c":19.12,"h":19.235,"l":18.58,"n":18445,"o":18.725,"t":"2026-10-07T04:00:00Z","v":1569297,"vw":19.071925},{"c":18.71,"h":18.91,"l":18.09,"n":19238,"o":18.91,"t":"2026-10-08T04:00:00Z","v":2150116,"vw":18.467254},{"c":18.62,"h":19.06,"l":18.545,"n":15639,"o":18.78,"t":"2026-10-09T04:00:00Z","v":1387499,"vw":18.759228},{"c":17.8,"h":18.49,"l":17.69,"n":24827,"o":18.4,"t":"2026-10-12T04:00:00Z","v":2630805,"vw":17.957473},{"c":17.88,"h":18.28,"l":17.56,"n":25243,"o":17.61,"t":"2026-10-13T04:00:00Z","v":2459019,"vw":17.830614},{"c":19.04,"h":19.7319,"l":17.745,"n":35489,"o":17.94,"t":"2026-10-14T04:00:00Z","v":3535852,"vw":19.195223},{"c":19.8,"h":19.92,"l":18.85,"n":17938,"o":19.25,"t":"2026-10-15T04:00:00Z","v":1574640,"vw":19.684351},{"c":18.48,"h":19.77,"l":18.4,"n":29578,"o":19.69,"t":"2026-10-16T04:00:00Z","v":2961943,"vw":18.695381},{"c":18.65,"h":18.915,"l":17.995,"n":20270,"o":18.55,"t":"2026-10-19T04:00:00Z","v":1894751,"vw":18.386047},{"c":19.01,"h":19.15,"l":18.6,"n":15277,"o":18.83,"t":"2026-10-20T04:00:00Z","v":1137187,"vw":18.99699},{"c":18.63,"h":19.115,"l":18.49,"n":17467,"o":19.01,"t":"2026-10-21T04:00:00Z","v":1560167,"vw":18.687647},{"c":18.9,"h":18.97,"l":18.4,"n":13902,"o":18.42,"t":"2026-10-22T04:00:00Z","v":1198403,"vw":18.749702}],"volatilityBars":[{"c":18.4801,"h":18.5,"l":18.4801,"n":6,"o":18.5,"t":"2026-09-22T08:00:00Z","v":1323,"vw":18.483417},{"c":18.62,"h":18.62,"l":18.62,"n":2,"o":18.62,"t":"2026-09-22T10:45:00Z","v":884,"vw":18.62},{"c":18.83,"h":18.83,"l":18.81,"n":30,"o":18.81,"t":"2026-09-22T11:00:00Z","v":957,"vw":18.82},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-09-22T11:15:00Z","v":100,"vw":18.65},{"c":18.78,"h":18.8,"l":18.77,"n":3,"o":18.77,"t":"2026-09-22T12:15:00Z","v":450,"vw":18.782222},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-09-22T12:30:00Z","v":107,"vw":18.9},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-09-22T12:45:00Z","v":270,"vw":18.78},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-09-22T13:15:00Z","v":300,"vw":19},{"c":18.745,"h":18.85,"l":18.61,"n":280,"o":18.85,"t":"2026-09-22T13:30:00Z","v":53994,"vw":18.818287},{"c":18.65,"h":18.83,"l":18.62,"n":1061,"o":18.74,"t":"2026-09-22T13:45:00Z","v":82984,"vw":18.734539},{"c":18.705,"h":18.785,"l":18.61,"n":1165,"o":18.63,"t":"2026-09-22T14:00:00Z","v":89062,"vw":18.702811},{"c":18.6095,"h":18.737,"l":18.5,"n":966,"o":18.7,"t":"2026-09-22T14:15:00Z","v":73065,"vw":18.609859},{"c":18.605,"h":18.655,"l":18.53,"n":782,"o":18.61,"t":"2026-09-22T14:30:00Z","v":50519,"vw":18.589723},{"c":18.64,"h":18.75,"l":18.605,"n":655,"o":18.605,"t":"2026-09-22T14:45:00Z","v":34014,"vw":18.686061},{"c":18.745,"h":18.745,"l":18.57,"n":1296,"o":18.63,"t":"2026-09-22T15:00:00Z","v":112020,"vw":18.642732},{"c":18.81,"h":18.84,"l":18.75,"n":733,"o":18.75,"t":"2026-09-22T15:15:00Z","v":37345,"vw":18.806366},{"c":18.82,"h":18.86,"l":18.795,"n":888,"o":18.82,"t":"2026-09-22T15:30:00Z","v":49772,"vw":18.832105},{"c":18.71,"h":18.825,"l":18.71,"n":582,"o":18.82,"t":"2026-09-22T15:45:00Z","v":30463,"vw":18.763465},{"c":18.66,"h":18.75,"l":18.66,"n":1395,"o":18.72,"t":"2026-09-22T16:00:00Z","v":106432,"vw":18.694882},{"c":18.665,"h":18.665,"l":18.615,"n":737,"o":18.665,"t":"2026-09-22T16:15:00Z","v":39700,"vw":18.644288},{"c":18.66,"h":18.7051,"l":18.63,"n":1181,"o":18.67,"t":"2026-09-22T16:30:00Z","v":149646,"vw":18.657096},{"c":18.635,"h":18.67,"l":18.605,"n":738,"o":18.67,"t":"2026-09-22T16:45:00Z","v":47137,"vw":18.632161},{"c":18.63,"h":18.64,"l":18.615,"n":553,"o":18.63,"t":"2026-09-22T17:00:00Z","v":32577,"vw":18.624942},{"c":18.49,"h":18.625,"l":18.41,"n":2509,"o":18.62,"t":"2026-09-22T17:15:00Z","v":282538,"vw":18.533969},{"c":18.57,"h":18.59,"l":18.49,"n":604,"o":18.495,"t":"2026-09-22T17:30:00Z","v":33878,"vw":18.548407},{"c":18.66,"h":18.66,"l":18.575,"n":627,"o":18.58,"t":"2026-09-22T17:45:00Z","v":33180,"vw":18.628683},{"c":18.595,"h":18.65,"l":18.585,"n":1113,"o":18.65,"t":"2026-09-22T18:00:00Z","v":63849,"vw":18.612652},{"c":18.595,"h":18.6,"l":18.58,"n":591,"o":18.59,"t":"2026-09-22T18:15:00Z","v":34125,"vw":18.590358},{"c":18.585,"h":18.645,"l":18.585,"n":1078,"o":18.59,"t":"2026-09-22T18:30:00Z","v":57879,"vw":18.610235},{"c":18.61,"h":18.61,"l":18.56,"n":825,"o":18.58,"t":"2026-09-22T18:45:00Z","v":40071,"vw":18.580565},{"c":18.665,"h":18.69,"l":18.61,"n":1137,"o":18.61,"t":"2026-09-22T19:00:00Z","v":60334,"vw":18.658836},{"c":18.64,"h":18.675,"l":18.62,"n":1401,"o":18.665,"t":"2026-09-22T19:15:00Z","v":74095,"vw":18.650637},{"c":18.705,"h":18.73,"l":18.64,"n":1996,"o":18.64,"t":"2026-09-22T19:30:00Z","v":140686,"vw":18.700013},{"c":18.64,"h":18.725,"l":18.6,"n":3764,"o":18.71,"t":"2026-09-22T19:45:00Z","v":323036,"vw":18.65759},{"c":18.63,"h":18.64,"l":18.63,"n":25,"o":18.64,"t":"2026-09-22T20:00:00Z","v":151756,"vw":18.639972},{"c":18.6489,"h":18.6489,"l":18.6489,"n":1,"o":18.6489,"t":"2026-09-22T20:15:00Z","v":100,"vw":18.6489},{"c":18.65,"h":18.65,"l":18.65,"n":3,"o":18.65,"t":"2026-09-22T20:30:00Z","v":118,"vw":18.65},{"c":18.66,"h":18.66,"l":18.66,"n":2,"o":18.66,"t":"2026-09-22T20:45:00Z","v":200,"vw":18.66},{"c":18.63,"h":18.63,"l":18.63,"n":2,"o":18.63,"t":"2026-09-22T21:45:00Z","v":175,"vw":18.63},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-09-22T22:15:00Z","v":200,"vw":18.64},{"c":18.51,"h":18.51,"l":18.51,"n":5,"o":18.51,"t":"2026-09-22T22:30:00Z","v":251,"vw":18.51},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-09-23T11:00:00Z","v":100,"vw":18.7},{"c":18.72,"h":18.73,"l":18.72,"n":4,"o":18.72,"t":"2026-09-23T13:15:00Z","v":912,"vw":18.727056},{"c":18.5956,"h":18.74,"l":18.4,"n":1359,"o":18.61,"t":"2026-09-23T13:30:00Z","v":157625,"vw":18.562045},{"c":18.76,"h":18.84,"l":18.63,"n":1131,"o":18.63,"t":"2026-09-23T13:45:00Z","v":73779,"vw":18.757132},{"c":18.84,"h":18.965,"l":18.73,"n":1481,"o":18.76,"t":"2026-09-23T14:00:00Z","v":114218,"vw":18.841741},{"c":19.015,"h":19.045,"l":18.84,"n":1369,"o":18.84,"t":"2026-09-23T14:15:00Z","v":122574,"vw":18.969712},{"c":18.86,"h":19.08,"l":18.855,"n":1275,"o":19.02,"t":"2026-09-23T14:30:00Z","v":105244,"vw":18.968514},{"c":18.72,"h":18.87,"l":18.65,"n":945,"o":18.855,"t":"2026-09-23T14:45:00Z","v":61345,"vw":18.72709},{"c":18.71,"h":18.73,"l":18.65,"n":797,"o":18.73,"t":"2026-09-23T15:00:00Z","v":50289,"vw":18.691535},{"c":18.8,"h":18.855,"l":18.72,"n":714,"o":18.73,"t":"2026-09-23T15:15:00Z","v":38080,"vw":18.796324},{"c":18.725,"h":18.8,"l":18.71,"n":829,"o":18.8,"t":"2026-09-23T15:30:00Z","v":64915,"vw":18.746047},{"c":18.515,"h":18.73,"l":18.46,"n":1803,"o":18.73,"t":"2026-09-23T15:45:00Z","v":193972,"vw":18.602728},{"c":18.52,"h":18.55,"l":18.47,"n":1311,"o":18.515,"t":"2026-09-23T16:00:00Z","v":116715,"vw":18.496742},{"c":18.445,"h":18.56,"l":18.4,"n":973,"o":18.54,"t":"2026-09-23T16:15:00Z","v":86127,"vw":18.477292},{"c":18.42,"h":18.49,"l":18.42,"n":690,"o":18.445,"t":"2026-09-23T16:30:00Z","v":34746,"vw":18.464815},{"c":18.375,"h":18.415,"l":18.3705,"n":968,"o":18.41,"t":"2026-09-23T16:45:00Z","v":71862,"vw":18.395677},{"c":18.345,"h":18.39,"l":18.3,"n":897,"o":18.375,"t":"2026-09-23T17:00:00Z","v":53326,"vw":18.341892},{"c":18.375,"h":18.375,"l":18.3401,"n":564,"o":18.345,"t":"2026-09-23T17:15:00Z","v":25752,"vw":18.356765},{"c":18.395,"h":18.3999,"l":18.345,"n":780,"o":18.37,"t":"2026-09-23T17:30:00Z","v":47606,"vw":18.372684},{"c":18.465,"h":18.47,"l":18.375,"n":530,"o":18.39,"t":"2026-09-23T17:45:00Z","v":24476,"vw":18.423264},{"c":18.415,"h":18.52,"l":18.4,"n":726,"o":18.4699,"t":"2026-09-23T18:00:00Z","v":63065,"vw":18.4613},{"c":18.305,"h":18.415,"l":18.275,"n":1333,"o":18.415,"t":"2026-09-23T18:15:00Z","v":105284,"vw":18.344502},{"c":18.465,"h":18.465,"l":18.2921,"n":721,"o":18.305,"t":"2026-09-23T18:30:00Z","v":51133,"vw":18.385858},{"c":18.435,"h":18.5062,"l":18.435,"n":1030,"o":18.465,"t":"2026-09-23T18:45:00Z","v":71456,"vw":18.46451},{"c":18.495,"h":18.495,"l":18.4,"n":662,"o":18.435,"t":"2026-09-23T19:00:00Z","v":39603,"vw":18.442969},{"c":18.52,"h":18.5277,"l":18.47,"n":773,"o":18.495,"t":"2026-09-23T19:15:00Z","v":47193,"vw":18.49118},{"c":18.535,"h":18.54,"l":18.505,"n":1060,"o":18.52,"t":"2026-09-23T19:30:00Z","v":56848,"vw":18.521879},{"c":18.45,"h":18.58,"l":18.425,"n":3832,"o":18.535,"t":"2026-09-23T19:45:00Z","v":340142,"vw":18.496412},{"c":18.45,"h":18.45,"l":18.45,"n":16,"o":18.45,"t":"2026-09-23T20:00:00Z","v":170400,"vw":18.45},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-09-23T20:30:00Z","v":1356,"vw":18.45},{"c":18.71,"h":18.71,"l":18.71,"n":1,"o":18.71,"t":"2026-09-23T21:15:00Z","v":300,"vw":18.71},{"c":18.35,"h":18.4,"l":18.34,"n":4,"o":18.39,"t":"2026-09-23T22:15:00Z","v":700,"vw":18.3742},{"c":18.45,"h":18.45,"l":18.45,"n":2,"o":18.45,"t":"2026-09-24T08:00:00Z","v":199,"vw":18.45},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-09-24T09:30:00Z","v":227,"vw":18.15},{"c":18.2,"h":18.27,"l":18.2,"n":4,"o":18.27,"t":"2026-09-24T12:00:00Z","v":3000,"vw":18.203012},{"c":18.26,"h":18.4,"l":18.15,"n":816,"o":18.3,"t":"2026-09-24T13:30:00Z","v":86236,"vw":18.280135},{"c":18.355,"h":18.355,"l":18.19,"n":542,"o":18.27,"t":"2026-09-24T13:45:00Z","v":53463,"vw":18.259766},{"c":18.56,"h":18.565,"l":18.25,"n":744,"o":18.335,"t":"2026-09-24T14:00:00Z","v":69258,"vw":18.372734},{"c":18.515,"h":18.57,"l":18.48,"n":364,"o":18.57,"t":"2026-09-24T14:15:00Z","v":20271,"vw":18.530684},{"c":18.47,"h":18.55,"l":18.45,"n":345,"o":18.51,"t":"2026-09-24T14:30:00Z","v":19768,"vw":18.499673},{"c":18.445,"h":18.48,"l":18.43,"n":356,"o":18.46,"t":"2026-09-24T14:45:00Z","v":23405,"vw":18.456868},{"c":18.4,"h":18.45,"l":18.4,"n":473,"o":18.45,"t":"2026-09-24T15:00:00Z","v":41839,"vw":18.420825},{"c":18.33,"h":18.42,"l":18.2801,"n":641,"o":18.4022,"t":"2026-09-24T15:15:00Z","v":61830,"vw":18.356337},{"c":18.39,"h":18.39,"l":18.28,"n":441,"o":18.33,"t":"2026-09-24T15:30:00Z","v":26064,"vw":18.32211},{"c":18.37,"h":18.4,"l":18.33,"n":361,"o":18.39,"t":"2026-09-24T15:45:00Z","v":17989,"vw":18.363874},{"c":18.35,"h":18.375,"l":18.3,"n":354,"o":18.36,"t":"2026-09-24T16:00:00Z","v":44448,"vw":18.343595},{"c":18.515,"h":18.535,"l":18.35,"n":456,"o":18.355,"t":"2026-09-24T16:15:00Z","v":26199,"vw":18.447308},{"c":18.41,"h":18.525,"l":18.41,"n":396,"o":18.5,"t":"2026-09-24T16:30:00Z","v":43499,"vw":18.480417},{"c":18.37,"h":18.43,"l":18.37,"n":297,"o":18.42,"t":"2026-09-24T16:45:00Z","v":26313,"vw":18.403089},{"c":18.35,"h":18.3799,"l":18.305,"n":333,"o":18.37,"t":"2026-09-24T17:00:00Z","v":19380,"vw":18.332322},{"c":18.3186,"h":18.35,"l":18.245,"n":392,"o":18.35,"t":"2026-09-24T17:15:00Z","v":41587,"vw":18.292184},{"c":18.395,"h":18.395,"l":18.305,"n":204,"o":18.31,"t":"2026-09-24T17:30:00Z","v":12873,"vw":18.3397},{"c":18.47,"h":18.49,"l":18.4,"n":246,"o":18.4,"t":"2026-09-24T17:45:00Z","v":12494,"vw":18.440655},{"c":18.485,"h":18.485,"l":18.415,"n":233,"o":18.47,"t":"2026-09-24T18:00:00Z","v":14356,"vw":18.450613},{"c":18.6,"h":18.61,"l":18.48,"n":354,"o":18.48,"t":"2026-09-24T18:15:00Z","v":18321,"vw":18.54573},{"c":18.91,"h":18.94,"l":18.61,"n":1163,"o":18.61,"t":"2026-09-24T18:30:00Z","v":90187,"vw":18.822993},{"c":19,"h":19.07,"l":18.9,"n":843,"o":18.91,"t":"2026-09-24T18:45:00Z","v":65899,"vw":18.997067},{"c":18.94,"h":19.12,"l":18.925,"n":1255,"o":18.995,"t":"2026-09-24T19:00:00Z","v":159883,"vw":19.07699},{"c":18.865,"h":18.96,"l":18.85,"n":759,"o":18.94,"t":"2026-09-24T19:15:00Z","v":59588,"vw":18.900332},{"c":18.87,"h":18.93,"l":18.83,"n":921,"o":18.86,"t":"2026-09-24T19:30:00Z","v":75349,"vw":18.887835},{"c":19.06,"h":19.08,"l":18.845,"n":4915,"o":18.87,"t":"2026-09-24T19:45:00Z","v":493406,"vw":18.97205},{"c":19.06,"h":19.06,"l":19.06,"n":21,"o":19.06,"t":"2026-09-24T20:00:00Z","v":137693,"vw":19.06},{"c":18.99,"h":18.99,"l":18.99,"n":24,"o":18.99,"t":"2026-09-24T21:00:00Z","v":200,"vw":18.99},{"c":19.12,"h":19.12,"l":19.12,"n":3,"o":19.12,"t":"2026-09-25T09:15:00Z","v":1087,"vw":19.12},{"c":19.2,"h":19.2,"l":19.1,"n":10,"o":19.1,"t":"2026-09-25T11:30:00Z","v":1550,"vw":19.168182},{"c":19.2,"h":19.2,"l":19.1962,"n":9,"o":19.1962,"t":"2026-09-25T11:45:00Z","v":1046,"vw":19.197966},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-09-25T12:00:00Z","v":200,"vw":19.2},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-09-25T12:15:00Z","v":200,"vw":19.2},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-09-25T12:30:00Z","v":800,"vw":19.2},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-09-25T13:15:00Z","v":100,"vw":19.4},{"c":19.205,"h":19.69,"l":19.12,"n":519,"o":19.49,"t":"2026-09-25T13:30:00Z","v":46953,"vw":19.371336},{"c":19.06,"h":19.26,"l":19.06,"n":526,"o":19.205,"t":"2026-09-25T13:45:00Z","v":42248,"vw":19.181898},{"c":19.02,"h":19.1251,"l":19,"n":417,"o":19.09,"t":"2026-09-25T14:00:00Z","v":26166,"vw":19.060131},{"c":18.965,"h":19.01,"l":18.9,"n":503,"o":19.01,"t":"2026-09-25T14:15:00Z","v":28881,"vw":18.952894},{"c":18.9,"h":18.965,"l":18.85,"n":533,"o":18.965,"t":"2026-09-25T14:30:00Z","v":46764,"vw":18.889191},{"c":18.905,"h":18.915,"l":18.87,"n":392,"o":18.9,"t":"2026-09-25T14:45:00Z","v":20734,"vw":18.890034},{"c":19.08,"h":19.09,"l":18.9,"n":753,"o":18.92,"t":"2026-09-25T15:00:00Z","v":55984,"vw":18.979437},{"c":19.02,"h":19.085,"l":18.98,"n":458,"o":19.085,"t":"2026-09-25T15:15:00Z","v":22840,"vw":19.031135},{"c":18.97,"h":19.045,"l":18.97,"n":295,"o":19.02,"t":"2026-09-25T15:30:00Z","v":11874,"vw":19.007863},{"c":19.01,"h":19.01,"l":18.95,"n":400,"o":18.97,"t":"2026-09-25T15:45:00Z","v":24865,"vw":18.97839},{"c":19.05,"h":19.13,"l":19.01,"n":496,"o":19.01,"t":"2026-09-25T16:00:00Z","v":28968,"vw":19.091642},{"c":19.06,"h":19.08,"l":19.03,"n":269,"o":19.06,"t":"2026-09-25T16:15:00Z","v":11738,"vw":19.047891},{"c":19.12,"h":19.12,"l":19.04,"n":423,"o":19.07,"t":"2026-09-25T16:30:00Z","v":30335,"vw":19.063249},{"c":19.12,"h":19.16,"l":19.1045,"n":367,"o":19.12,"t":"2026-09-25T16:45:00Z","v":15486,"vw":19.12603},{"c":19.08,"h":19.115,"l":19.05,"n":302,"o":19.11,"t":"2026-09-25T17:00:00Z","v":16337,"vw":19.081742},{"c":18.995,"h":19.07,"l":18.99,"n":313,"o":19.07,"t":"2026-09-25T17:15:00Z","v":14072,"vw":19.035817},{"c":18.98,"h":18.995,"l":18.94,"n":409,"o":18.99,"t":"2026-09-25T17:30:00Z","v":20262,"vw":18.964047},{"c":18.98,"h":19.01,"l":18.97,"n":231,"o":18.98,"t":"2026-09-25T17:45:00Z","v":9573,"vw":18.993534},{"c":18.95,"h":19,"l":18.94,"n":429,"o":18.98,"t":"2026-09-25T18:00:00Z","v":33478,"vw":18.979235},{"c":18.925,"h":18.97,"l":18.91,"n":378,"o":18.95,"t":"2026-09-25T18:15:00Z","v":15731,"vw":18.947813},{"c":19,"h":19.035,"l":18.92,"n":491,"o":18.93,"t":"2026-09-25T18:30:00Z","v":30722,"vw":18.957538},{"c":19.045,"h":19.0955,"l":19.03,"n":555,"o":19.036,"t":"2026-09-25T18:45:00Z","v":36087,"vw":19.056026},{"c":19.01,"h":19.045,"l":18.87,"n":733,"o":19.045,"t":"2026-09-25T19:00:00Z","v":71788,"vw":18.931354},{"c":19.065,"h":19.065,"l":18.97,"n":780,"o":19.02,"t":"2026-09-25T19:15:00Z","v":39213,"vw":19.004054},{"c":19.225,"h":19.24,"l":19.05,"n":1305,"o":19.06,"t":"2026-09-25T19:30:00Z","v":101623,"vw":19.133387},{"c":19.13,"h":19.27,"l":19.1,"n":3662,"o":19.23,"t":"2026-09-25T19:45:00Z","v":366150,"vw":19.159034},{"c":19.11,"h":19.14,"l":19.11,"n":23,"o":19.14,"t":"2026-09-25T20:00:00Z","v":233516,"vw":19.110015},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-09-25T21:30:00Z","v":130,"vw":19.35},{"c":19.03,"h":19.07,"l":18.95,"n":61,"o":19.02,"t":"2026-09-25T21:45:00Z","v":2420,"vw":19.021693},{"c":18.97,"h":18.97,"l":18.97,"n":1,"o":18.97,"t":"2026-09-25T23:45:00Z","v":100,"vw":18.97},{"c":19.02,"h":19.02,"l":19.02,"n":23,"o":19.02,"t":"2026-09-28T08:00:00Z","v":447,"vw":19.02},{"c":19.01,"h":19.01,"l":19.01,"n":2,"o":19.01,"t":"2026-09-28T11:00:00Z","v":815,"vw":19.01},{"c":19.18,"h":19.18,"l":19.18,"n":35,"o":19.18,"t":"2026-09-28T12:30:00Z","v":420,"vw":19.18},{"c":18.8,"h":19.5,"l":18.7,"n":43,"o":19.14,"t":"2026-09-28T13:15:00Z","v":2584,"vw":19.188198},{"c":18.565,"h":18.89,"l":18.4,"n":665,"o":18.82,"t":"2026-09-28T13:30:00Z","v":158155,"vw":18.643951},{"c":18.515,"h":18.68,"l":18.45,"n":645,"o":18.565,"t":"2026-09-28T13:45:00Z","v":42377,"vw":18.562369},{"c":18.48,"h":18.625,"l":18.45,"n":912,"o":18.515,"t":"2026-09-28T14:00:00Z","v":86804,"vw":18.514243},{"c":18.58,"h":18.69,"l":18.465,"n":579,"o":18.465,"t":"2026-09-28T14:15:00Z","v":44070,"vw":18.597683},{"c":18.52,"h":18.57,"l":18.51,"n":350,"o":18.541,"t":"2026-09-28T14:30:00Z","v":35424,"vw":18.540804},{"c":18.575,"h":18.63,"l":18.51,"n":503,"o":18.52,"t":"2026-09-28T14:45:00Z","v":35994,"vw":18.57347},{"c":18.485,"h":18.55,"l":18.46,"n":507,"o":18.55,"t":"2026-09-28T15:00:00Z","v":73385,"vw":18.49472},{"c":18.59,"h":18.64,"l":18.475,"n":514,"o":18.475,"t":"2026-09-28T15:15:00Z","v":35561,"vw":18.569524},{"c":18.545,"h":18.6,"l":18.52,"n":483,"o":18.59,"t":"2026-09-28T15:30:00Z","v":43100,"vw":18.565459},{"c":18.6,"h":18.6,"l":18.51,"n":484,"o":18.55,"t":"2026-09-28T15:45:00Z","v":32551,"vw":18.560299},{"c":18.57,"h":18.605,"l":18.54,"n":334,"o":18.58,"t":"2026-09-28T16:00:00Z","v":20942,"vw":18.580285},{"c":18.77,"h":18.78,"l":18.57,"n":642,"o":18.57,"t":"2026-09-28T16:15:00Z","v":35755,"vw":18.684513},{"c":18.715,"h":18.815,"l":18.715,"n":385,"o":18.77,"t":"2026-09-28T16:30:00Z","v":21543,"vw":18.781278},{"c":18.675,"h":18.72,"l":18.64,"n":398,"o":18.72,"t":"2026-09-28T16:45:00Z","v":28134,"vw":18.66717},{"c":18.785,"h":18.82,"l":18.62,"n":391,"o":18.66,"t":"2026-09-28T17:00:00Z","v":25157,"vw":18.703551},{"c":18.67,"h":18.76,"l":18.65,"n":398,"o":18.76,"t":"2026-09-28T17:15:00Z","v":18441,"vw":18.697504},{"c":18.65,"h":18.685,"l":18.63,"n":466,"o":18.665,"t":"2026-09-28T17:30:00Z","v":25888,"vw":18.661663},{"c":18.705,"h":18.705,"l":18.62,"n":551,"o":18.64,"t":"2026-09-28T17:45:00Z","v":27909,"vw":18.662624},{"c":18.73,"h":18.75,"l":18.71,"n":546,"o":18.71,"t":"2026-09-28T18:00:00Z","v":32111,"vw":18.728443},{"c":18.655,"h":18.735,"l":18.655,"n":461,"o":18.72,"t":"2026-09-28T18:15:00Z","v":26063,"vw":18.701111},{"c":18.69,"h":18.7,"l":18.64,"n":564,"o":18.655,"t":"2026-09-28T18:30:00Z","v":30709,"vw":18.682099},{"c":18.71,"h":18.755,"l":18.675,"n":501,"o":18.68,"t":"2026-09-28T18:45:00Z","v":29347,"vw":18.723825},{"c":18.71,"h":18.745,"l":18.7,"n":599,"o":18.715,"t":"2026-09-28T19:00:00Z","v":37374,"vw":18.718878},{"c":18.73,"h":18.75,"l":18.69,"n":546,"o":18.71,"t":"2026-09-28T19:15:00Z","v":29757,"vw":18.730192},{"c":18.645,"h":18.73,"l":18.61,"n":860,"o":18.73,"t":"2026-09-28T19:30:00Z","v":51787,"vw":18.66021},{"c":18.62,"h":18.64,"l":18.54,"n":1926,"o":18.64,"t":"2026-09-28T19:45:00Z","v":149610,"vw":18.592464},{"c":18.62,"h":18.62,"l":18.61,"n":25,"o":18.62,"t":"2026-09-28T20:00:00Z","v":350821,"vw":18.619996},{"c":18.64,"h":18.64,"l":18.64,"n":2,"o":18.64,"t":"2026-09-28T20:15:00Z","v":230,"vw":18.64},{"c":18.65,"h":18.8,"l":18.65,"n":33,"o":18.8,"t":"2026-09-29T09:30:00Z","v":2874,"vw":18.783019},{"c":18.6,"h":18.65,"l":18.6,"n":4,"o":18.65,"t":"2026-09-29T09:45:00Z","v":247,"vw":18.625},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-09-29T11:00:00Z","v":2110,"vw":18.64},{"c":18.8,"h":18.8,"l":18.65,"n":13,"o":18.65,"t":"2026-09-29T11:45:00Z","v":213,"vw":18.725},{"c":18.66,"h":18.7,"l":18.65,"n":14,"o":18.7,"t":"2026-09-29T12:00:00Z","v":1810,"vw":18.658333},{"c":18.8,"h":18.8,"l":18.8,"n":8,"o":18.8,"t":"2026-09-29T12:30:00Z","v":109,"vw":18.8},{"c":18.7,"h":19.18,"l":18.66,"n":27,"o":18.75,"t":"2026-09-29T13:15:00Z","v":2972,"vw":19.046414},{"c":18.92,"h":19.11,"l":18.46,"n":749,"o":18.5,"t":"2026-09-29T13:30:00Z","v":176737,"vw":18.644656},{"c":18.96,"h":19.025,"l":18.84,"n":687,"o":18.91,"t":"2026-09-29T13:45:00Z","v":48061,"vw":18.95444},{"c":18.98,"h":19.03,"l":18.84,"n":657,"o":18.97,"t":"2026-09-29T14:00:00Z","v":39950,"vw":18.932197},{"c":18.905,"h":19.04,"l":18.8487,"n":501,"o":19.01,"t":"2026-09-29T14:15:00Z","v":27472,"vw":18.938911},{"c":19.13,"h":19.26,"l":18.82,"n":1229,"o":18.9,"t":"2026-09-29T14:30:00Z","v":110794,"vw":19.111319},{"c":19.12,"h":19.22,"l":19.07,"n":713,"o":19.139,"t":"2026-09-29T14:45:00Z","v":55353,"vw":19.140284},{"c":18.885,"h":19.145,"l":18.885,"n":975,"o":19.1,"t":"2026-09-29T15:00:00Z","v":68876,"vw":19.024064},{"c":18.86,"h":18.94,"l":18.85,"n":594,"o":18.87,"t":"2026-09-29T15:15:00Z","v":38251,"vw":18.884687},{"c":18.94,"h":18.97,"l":18.85,"n":532,"o":18.86,"t":"2026-09-29T15:30:00Z","v":28053,"vw":18.909384},{"c":18.97,"h":19.01,"l":18.92,"n":700,"o":18.94,"t":"2026-09-29T15:45:00Z","v":37668,"vw":18.96549},{"c":18.88,"h":18.98,"l":18.86,"n":606,"o":18.98,"t":"2026-09-29T16:00:00Z","v":54145,"vw":18.925434},{"c":18.97,"h":18.99,"l":18.885,"n":863,"o":18.89,"t":"2026-09-29T16:15:00Z","v":65757,"vw":18.943537},{"c":18.96,"h":18.99,"l":18.9,"n":607,"o":18.96,"t":"2026-09-29T16:30:00Z","v":38604,"vw":18.935957},{"c":18.9967,"h":19.04,"l":18.925,"n":468,"o":18.955,"t":"2026-09-29T16:45:00Z","v":30105,"vw":18.985347},{"c":18.96,"h":19,"l":18.945,"n":435,"o":18.99,"t":"2026-09-29T17:00:00Z","v":24651,"vw":18.982807},{"c":18.95,"h":18.96,"l":18.89,"n":485,"o":18.96,"t":"2026-09-29T17:15:00Z","v":32689,"vw":18.925797},{"c":18.965,"h":18.965,"l":18.935,"n":452,"o":18.95,"t":"2026-09-29T17:30:00Z","v":27308,"vw":18.948569},{"c":18.94,"h":18.97,"l":18.9,"n":529,"o":18.96,"t":"2026-09-29T17:45:00Z","v":27031,"vw":18.928332},{"c":19,"h":19.02,"l":18.955,"n":520,"o":18.955,"t":"2026-09-29T18:00:00Z","v":34384,"vw":18.990253},{"c":19.01,"h":19.03,"l":18.99,"n":608,"o":19.01,"t":"2026-09-29T18:15:00Z","v":38994,"vw":19.002043},{"c":18.945,"h":19.01,"l":18.925,"n":621,"o":19,"t":"2026-09-29T18:30:00Z","v":45499,"vw":18.963419},{"c":18.95,"h":18.96,"l":18.91,"n":553,"o":18.945,"t":"2026-09-29T18:45:00Z","v":24877,"vw":18.934979},{"c":18.945,"h":18.96,"l":18.92,"n":613,"o":18.945,"t":"2026-09-29T19:00:00Z","v":39216,"vw":18.938609},{"c":18.965,"h":19.02,"l":18.925,"n":813,"o":18.94,"t":"2026-09-29T19:15:00Z","v":61115,"vw":18.961233},{"c":18.955,"h":19.01,"l":18.93,"n":1155,"o":18.965,"t":"2026-09-29T19:30:00Z","v":98388,"vw":18.970905},{"c":18.81,"h":19,"l":18.8,"n":3090,"o":18.95,"t":"2026-09-29T19:45:00Z","v":284961,"vw":18.877962},{"c":18.82,"h":18.82,"l":18.82,"n":23,"o":18.82,"t":"2026-09-29T20:00:00Z","v":401999,"vw":18.82},{"c":19.16,"h":19.16,"l":19.15,"n":8,"o":19.15,"t":"2026-09-30T08:00:00Z","v":1735,"vw":19.151254},{"c":18.96,"h":19.11,"l":18.96,"n":17,"o":19.1,"t":"2026-09-30T08:15:00Z","v":2774,"vw":19.093758},{"c":18.95,"h":19,"l":18.91,"n":58,"o":18.92,"t":"2026-09-30T11:00:00Z","v":4370,"vw":18.948076},{"c":18.95,"h":18.95,"l":18.95,"n":10,"o":18.95,"t":"2026-09-30T11:15:00Z","v":348,"vw":18.95},{"c":19.01,"h":19.05,"l":19.01,"n":11,"o":19.05,"t":"2026-09-30T12:45:00Z","v":209,"vw":19.03},{"c":19.24,"h":19.39,"l":19.24,"n":12,"o":19.39,"t":"2026-09-30T13:15:00Z","v":380,"vw":19.34},{"c":19.44,"h":19.725,"l":18.85,"n":990,"o":18.9,"t":"2026-09-30T13:30:00Z","v":197098,"vw":19.129013},{"c":19.6499,"h":19.67,"l":19.445,"n":823,"o":19.535,"t":"2026-09-30T13:45:00Z","v":71143,"vw":19.556548},{"c":19.525,"h":19.77,"l":19.515,"n":1150,"o":19.625,"t":"2026-09-30T14:00:00Z","v":86320,"vw":19.692012},{"c":19.62,"h":19.645,"l":19.5,"n":715,"o":19.525,"t":"2026-09-30T14:15:00Z","v":42841,"vw":19.586899},{"c":19.56,"h":19.705,"l":19.55,"n":626,"o":19.615,"t":"2026-09-30T14:30:00Z","v":46967,"vw":19.631656},{"c":19.63,"h":19.68,"l":19.565,"n":368,"o":19.565,"t":"2026-09-30T14:45:00Z","v":22159,"vw":19.644063},{"c":19.74,"h":19.79,"l":19.62,"n":814,"o":19.64,"t":"2026-09-30T15:00:00Z","v":74816,"vw":19.724748},{"c":19.845,"h":19.965,"l":19.72,"n":1348,"o":19.74,"t":"2026-09-30T15:15:00Z","v":311431,"vw":19.848149},{"c":19.9,"h":19.955,"l":19.815,"n":662,"o":19.86,"t":"2026-09-30T15:30:00Z","v":44602,"vw":19.878142},{"c":19.9,"h":20,"l":19.85,"n":1095,"o":19.91,"t":"2026-09-30T15:45:00Z","v":143918,"vw":19.955531},{"c":19.94,"h":19.99,"l":19.89,"n":747,"o":19.89,"t":"2026-09-30T16:00:00Z","v":82977,"vw":19.944797},{"c":19.95,"h":19.99,"l":19.875,"n":812,"o":19.95,"t":"2026-09-30T16:15:00Z","v":99909,"vw":19.941272},{"c":19.96,"h":19.98,"l":19.885,"n":862,"o":19.95,"t":"2026-09-30T16:30:00Z","v":76891,"vw":19.939517},{"c":19.96,"h":19.96,"l":19.9,"n":438,"o":19.95,"t":"2026-09-30T16:45:00Z","v":25681,"vw":19.932819},{"c":19.925,"h":19.96,"l":19.85,"n":669,"o":19.96,"t":"2026-09-30T17:00:00Z","v":62254,"vw":19.912836},{"c":19.83,"h":19.925,"l":19.815,"n":628,"o":19.925,"t":"2026-09-30T17:15:00Z","v":63796,"vw":19.844204},{"c":19.92,"h":19.94,"l":19.83,"n":562,"o":19.83,"t":"2026-09-30T17:30:00Z","v":40462,"vw":19.892669},{"c":19.83,"h":19.92,"l":19.765,"n":591,"o":19.92,"t":"2026-09-30T17:45:00Z","v":44280,"vw":19.837054},{"c":19.845,"h":19.885,"l":19.82,"n":588,"o":19.83,"t":"2026-09-30T18:00:00Z","v":35111,"vw":19.846485},{"c":19.9,"h":19.905,"l":19.81,"n":914,"o":19.84,"t":"2026-09-30T18:15:00Z","v":66660,"vw":19.849682},{"c":19.92,"h":19.945,"l":19.885,"n":848,"o":19.89,"t":"2026-09-30T18:30:00Z","v":59116,"vw":19.916534},{"c":19.85,"h":19.92,"l":19.795,"n":1013,"o":19.91,"t":"2026-09-30T18:45:00Z","v":83169,"vw":19.831654},{"c":19.95,"h":19.95,"l":19.84,"n":1280,"o":19.84,"t":"2026-09-30T19:00:00Z","v":125940,"vw":19.890257},{"c":19.875,"h":19.995,"l":19.87,"n":838,"o":19.95,"t":"2026-09-30T19:15:00Z","v":62640,"vw":19.918219},{"c":19.77,"h":19.88,"l":19.7,"n":2266,"o":19.875,"t":"2026-09-30T19:30:00Z","v":222659,"vw":19.759559},{"c":19.88,"h":19.965,"l":19.76,"n":4151,"o":19.77,"t":"2026-09-30T19:45:00Z","v":363147,"vw":19.870475},{"c":19.89,"h":19.89,"l":19.89,"n":37,"o":19.89,"t":"2026-09-30T20:00:00Z","v":386724,"vw":19.89},{"c":19.95,"h":19.95,"l":19.8584,"n":11,"o":19.8584,"t":"2026-09-30T21:15:00Z","v":251,"vw":19.905534},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-09-30T22:30:00Z","v":200,"vw":19.85},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-09-30T23:15:00Z","v":500,"vw":19.85},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-01T08:00:00Z","v":200,"vw":19.99},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-10-01T08:15:00Z","v":281,"vw":19.88},{"c":19.72,"h":19.72,"l":19.63,"n":22,"o":19.63,"t":"2026-10-01T08:30:00Z","v":2460,"vw":19.703048},{"c":19.75,"h":19.75,"l":19.72,"n":36,"o":19.72,"t":"2026-10-01T08:45:00Z","v":2374,"vw":19.734146},{"c":19.77,"h":19.79,"l":19.77,"n":7,"o":19.79,"t":"2026-10-01T09:00:00Z","v":895,"vw":19.783609},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-01T09:15:00Z","v":200,"vw":19.75},{"c":20.01,"h":20.02,"l":20.01,"n":2,"o":20.02,"t":"2026-10-01T10:00:00Z","v":400,"vw":20.015},{"c":19.9,"h":19.93,"l":19.84,"n":39,"o":19.84,"t":"2026-10-01T11:00:00Z","v":1192,"vw":19.906818},{"c":19.95,"h":19.95,"l":19.93,"n":4,"o":19.93,"t":"2026-10-01T11:15:00Z","v":1209,"vw":19.948333},{"c":19.75,"h":19.85,"l":19.75,"n":10,"o":19.85,"t":"2026-10-01T13:15:00Z","v":877,"vw":19.8321},{"c":19.615,"h":19.78,"l":19.46,"n":622,"o":19.61,"t":"2026-10-01T13:30:00Z","v":79384,"vw":19.617606},{"c":19.44,"h":19.58,"l":19.3466,"n":488,"o":19.56,"t":"2026-10-01T13:45:00Z","v":48545,"vw":19.420975},{"c":19.515,"h":19.515,"l":19.32,"n":499,"o":19.4,"t":"2026-10-01T14:00:00Z","v":24584,"vw":19.431741},{"c":19.39,"h":19.52,"l":19.37,"n":432,"o":19.52,"t":"2026-10-01T14:15:00Z","v":31778,"vw":19.441877},{"c":19.57,"h":19.57,"l":19.36,"n":646,"o":19.37,"t":"2026-10-01T14:30:00Z","v":62456,"vw":19.435554},{"c":19.565,"h":19.61,"l":19.4801,"n":798,"o":19.58,"t":"2026-10-01T14:45:00Z","v":53408,"vw":19.554427},{"c":19.45,"h":19.57,"l":19.45,"n":520,"o":19.565,"t":"2026-10-01T15:00:00Z","v":33971,"vw":19.509481},{"c":19.25,"h":19.435,"l":19.24,"n":615,"o":19.43,"t":"2026-10-01T15:15:00Z","v":43279,"vw":19.342034},{"c":19.3775,"h":19.45,"l":19.22,"n":694,"o":19.25,"t":"2026-10-01T15:30:00Z","v":80915,"vw":19.309966},{"c":19.485,"h":19.5,"l":19.34,"n":672,"o":19.4,"t":"2026-10-01T15:45:00Z","v":56670,"vw":19.398944},{"c":19.455,"h":19.515,"l":19.44,"n":445,"o":19.475,"t":"2026-10-01T16:00:00Z","v":29680,"vw":19.475333},{"c":19.47,"h":19.5,"l":19.45,"n":359,"o":19.46,"t":"2026-10-01T16:15:00Z","v":22873,"vw":19.477129},{"c":19.525,"h":19.54,"l":19.47,"n":456,"o":19.47,"t":"2026-10-01T16:30:00Z","v":33843,"vw":19.517724},{"c":19.405,"h":19.555,"l":19.405,"n":589,"o":19.54,"t":"2026-10-01T16:45:00Z","v":42189,"vw":19.514524},{"c":19.445,"h":19.485,"l":19.35,"n":516,"o":19.41,"t":"2026-10-01T17:00:00Z","v":35938,"vw":19.412537},{"c":19.47,"h":19.51,"l":19.42,"n":501,"o":19.445,"t":"2026-10-01T17:15:00Z","v":39622,"vw":19.46532},{"c":19.49,"h":19.505,"l":19.44,"n":548,"o":19.47,"t":"2026-10-01T17:30:00Z","v":45942,"vw":19.480037},{"c":19.33,"h":19.495,"l":19.295,"n":990,"o":19.495,"t":"2026-10-01T17:45:00Z","v":186958,"vw":19.379567},{"c":19.32,"h":19.34,"l":19.23,"n":1235,"o":19.33,"t":"2026-10-01T18:00:00Z","v":150874,"vw":19.292126},{"c":19.25,"h":19.32,"l":19.19,"n":660,"o":19.32,"t":"2026-10-01T18:15:00Z","v":39306,"vw":19.257193},{"c":19.25,"h":19.28,"l":19.24,"n":717,"o":19.25,"t":"2026-10-01T18:30:00Z","v":28466,"vw":19.258632},{"c":19.37,"h":19.39,"l":19.245,"n":980,"o":19.25,"t":"2026-10-01T18:45:00Z","v":54031,"vw":19.319858},{"c":19.35,"h":19.42,"l":19.33,"n":1265,"o":19.37,"t":"2026-10-01T19:00:00Z","v":73673,"vw":19.36512},{"c":19.3,"h":19.36,"l":19.3,"n":989,"o":19.35,"t":"2026-10-01T19:15:00Z","v":52847,"vw":19.331214},{"c":19.285,"h":19.33,"l":19.23,"n":1911,"o":19.31,"t":"2026-10-01T19:30:00Z","v":160910,"vw":19.28555},{"c":19.34,"h":19.355,"l":19.22,"n":4188,"o":19.285,"t":"2026-10-01T19:45:00Z","v":468258,"vw":19.282012},{"c":19.32,"h":19.345,"l":19.32,"n":36,"o":19.32,"t":"2026-10-01T20:00:00Z","v":221555,"vw":19.320012},{"c":19.2,"h":19.2988,"l":19.2,"n":12,"o":19.2988,"t":"2026-10-01T20:15:00Z","v":3887,"vw":19.209502},{"c":19.3,"h":19.3,"l":19.3,"n":3,"o":19.3,"t":"2026-10-01T20:45:00Z","v":166,"vw":19.3},{"c":19.1504,"h":19.17,"l":19.1504,"n":2,"o":19.17,"t":"2026-10-01T22:00:00Z","v":2110,"vw":19.151329},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-01T22:45:00Z","v":309,"vw":19.2},{"c":19.1546,"h":19.1546,"l":19.1546,"n":1,"o":19.1546,"t":"2026-10-01T23:30:00Z","v":100,"vw":19.1546},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-02T08:15:00Z","v":100,"vw":19},{"c":19.48,"h":19.48,"l":19.48,"n":1,"o":19.48,"t":"2026-10-02T11:00:00Z","v":100,"vw":19.48},{"c":19.32,"h":19.32,"l":19.32,"n":11,"o":19.32,"t":"2026-10-02T13:15:00Z","v":436,"vw":19.32},{"c":19.18,"h":19.48,"l":19.09,"n":1198,"o":19.35,"t":"2026-10-02T13:30:00Z","v":108867,"vw":19.249151},{"c":19.37,"h":19.375,"l":19.125,"n":967,"o":19.125,"t":"2026-10-02T13:45:00Z","v":100836,"vw":19.280104},{"c":19.615,"h":19.64,"l":19.345,"n":1069,"o":19.37,"t":"2026-10-02T14:00:00Z","v":68406,"vw":19.48684},{"c":19.48,"h":19.62,"l":19.425,"n":1016,"o":19.615,"t":"2026-10-02T14:15:00Z","v":76138,"vw":19.521149},{"c":19.39,"h":19.49,"l":19.355,"n":646,"o":19.48,"t":"2026-10-02T14:30:00Z","v":44364,"vw":19.44871},{"c":19.38,"h":19.445,"l":19.38,"n":548,"o":19.385,"t":"2026-10-02T14:45:00Z","v":39547,"vw":19.413962},{"c":19.27,"h":19.385,"l":19.22,"n":834,"o":19.385,"t":"2026-10-02T15:00:00Z","v":64663,"vw":19.276173},{"c":19.14,"h":19.31,"l":19.13,"n":849,"o":19.28,"t":"2026-10-02T15:15:00Z","v":62227,"vw":19.236662},{"c":19.12,"h":19.21,"l":19.05,"n":1704,"o":19.14,"t":"2026-10-02T15:30:00Z","v":165020,"vw":19.126737},{"c":19.06,"h":19.185,"l":19.06,"n":686,"o":19.12,"t":"2026-10-02T15:45:00Z","v":57383,"vw":19.129556},{"c":18.69,"h":19.085,"l":18.68,"n":1382,"o":19.07,"t":"2026-10-02T16:00:00Z","v":174001,"vw":18.936623},{"c":18.72,"h":18.82,"l":18.67,"n":1079,"o":18.705,"t":"2026-10-02T16:15:00Z","v":108678,"vw":18.758098},{"c":18.72,"h":18.79,"l":18.7,"n":590,"o":18.74,"t":"2026-10-02T16:30:00Z","v":36174,"vw":18.759361},{"c":18.73,"h":18.77,"l":18.72,"n":509,"o":18.72,"t":"2026-10-02T16:45:00Z","v":32784,"vw":18.744051},{"c":18.72,"h":18.74,"l":18.69,"n":787,"o":18.73,"t":"2026-10-02T17:00:00Z","v":71644,"vw":18.707558},{"c":18.66,"h":18.7666,"l":18.65,"n":702,"o":18.71,"t":"2026-10-02T17:15:00Z","v":51361,"vw":18.718213},{"c":18.68,"h":18.71,"l":18.61,"n":1038,"o":18.65,"t":"2026-10-02T17:30:00Z","v":85954,"vw":18.655687},{"c":18.735,"h":18.74,"l":18.65,"n":697,"o":18.68,"t":"2026-10-02T17:45:00Z","v":50140,"vw":18.700538},{"c":18.74,"h":18.775,"l":18.7,"n":937,"o":18.74,"t":"2026-10-02T18:00:00Z","v":66792,"vw":18.735426},{"c":18.745,"h":18.745,"l":18.65,"n":913,"o":18.745,"t":"2026-10-02T18:15:00Z","v":81601,"vw":18.700894},{"c":18.73,"h":18.75,"l":18.69,"n":709,"o":18.73,"t":"2026-10-02T18:30:00Z","v":46422,"vw":18.727313},{"c":18.67,"h":18.735,"l":18.66,"n":907,"o":18.72,"t":"2026-10-02T18:45:00Z","v":76833,"vw":18.708022},{"c":18.57,"h":18.67,"l":18.555,"n":1015,"o":18.67,"t":"2026-10-02T19:00:00Z","v":71816,"vw":18.596154},{"c":18.58,"h":18.64,"l":18.545,"n":1449,"o":18.57,"t":"2026-10-02T19:15:00Z","v":114201,"vw":18.583416},{"c":18.59,"h":18.63,"l":18.55,"n":1268,"o":18.59,"t":"2026-10-02T19:30:00Z","v":103260,"vw":18.588767},{"c":18.57,"h":18.605,"l":18.52,"n":3787,"o":18.59,"t":"2026-10-02T19:45:00Z","v":394516,"vw":18.560656},{"c":18.65,"h":18.65,"l":18.57,"n":29,"o":18.57,"t":"2026-10-02T20:00:00Z","v":169166,"vw":18.570706},{"c":18.63,"h":18.63,"l":18.63,"n":19,"o":18.63,"t":"2026-10-02T20:45:00Z","v":1101,"vw":18.63},{"c":18.62,"h":18.62,"l":18.62,"n":4,"o":18.62,"t":"2026-10-02T21:15:00Z","v":640,"vw":18.62},{"c":18.75,"h":18.75,"l":18.74,"n":14,"o":18.74,"t":"2026-10-05T08:30:00Z","v":487,"vw":18.743333},{"c":18.75,"h":18.85,"l":18.68,"n":18,"o":18.85,"t":"2026-10-05T11:15:00Z","v":1006,"vw":18.816548},{"c":18.85,"h":18.85,"l":18.75,"n":30,"o":18.75,"t":"2026-10-05T12:00:00Z","v":2276,"vw":18.819714},{"c":18.75,"h":18.75,"l":18.75,"n":5,"o":18.75,"t":"2026-10-05T12:15:00Z","v":1406,"vw":18.75},{"c":18.64,"h":18.66,"l":18.64,"n":5,"o":18.66,"t":"2026-10-05T13:15:00Z","v":510,"vw":18.655238},{"c":18.42,"h":18.74,"l":18.33,"n":1178,"o":18.495,"t":"2026-10-05T13:30:00Z","v":119532,"vw":18.516143},{"c":18.46,"h":18.495,"l":18.37,"n":628,"o":18.42,"t":"2026-10-05T13:45:00Z","v":51372,"vw":18.432437},{"c":18.1742,"h":18.51,"l":18.1742,"n":656,"o":18.47,"t":"2026-10-05T14:00:00Z","v":54350,"vw":18.387319},{"c":18.035,"h":18.19,"l":17.9153,"n":882,"o":18.17,"t":"2026-10-05T14:15:00Z","v":98617,"vw":18.043707},{"c":18.21,"h":18.29,"l":17.98,"n":952,"o":18.04,"t":"2026-10-05T14:30:00Z","v":95549,"vw":18.140452},{"c":18.2,"h":18.295,"l":18.18,"n":473,"o":18.19,"t":"2026-10-05T14:45:00Z","v":35017,"vw":18.236181},{"c":18.165,"h":18.2,"l":18.12,"n":672,"o":18.2,"t":"2026-10-05T15:00:00Z","v":49613,"vw":18.159442},{"c":18.28,"h":18.28,"l":18.16,"n":731,"o":18.165,"t":"2026-10-05T15:15:00Z","v":58304,"vw":18.197753},{"c":18.29,"h":18.29,"l":18.24,"n":439,"o":18.28,"t":"2026-10-05T15:30:00Z","v":24702,"vw":18.268607},{"c":18.345,"h":18.42,"l":18.215,"n":736,"o":18.29,"t":"2026-10-05T15:45:00Z","v":55935,"vw":18.313335},{"c":18.44,"h":18.44,"l":18.32,"n":403,"o":18.34,"t":"2026-10-05T16:00:00Z","v":22369,"vw":18.3573},{"c":18.52,"h":18.5251,"l":18.43,"n":578,"o":18.43,"t":"2026-10-05T16:15:00Z","v":35112,"vw":18.485452},{"c":18.52,"h":18.545,"l":18.51,"n":426,"o":18.53,"t":"2026-10-05T16:30:00Z","v":28433,"vw":18.53056},{"c":18.52,"h":18.565,"l":18.515,"n":503,"o":18.52,"t":"2026-10-05T16:45:00Z","v":28025,"vw":18.541742},{"c":18.54,"h":18.61,"l":18.51,"n":499,"o":18.51,"t":"2026-10-05T17:00:00Z","v":37724,"vw":18.563736},{"c":18.59,"h":18.59,"l":18.53,"n":424,"o":18.53,"t":"2026-10-05T17:15:00Z","v":30956,"vw":18.569565},{"c":18.58,"h":18.59,"l":18.55,"n":349,"o":18.59,"t":"2026-10-05T17:30:00Z","v":19290,"vw":18.572407},{"c":18.51,"h":18.69,"l":18.51,"n":974,"o":18.5679,"t":"2026-10-05T17:45:00Z","v":79866,"vw":18.592882},{"c":18.48,"h":18.54,"l":18.455,"n":504,"o":18.51,"t":"2026-10-05T18:00:00Z","v":32269,"vw":18.495417},{"c":18.505,"h":18.53,"l":18.47,"n":463,"o":18.48,"t":"2026-10-05T18:15:00Z","v":25352,"vw":18.490235},{"c":18.475,"h":18.545,"l":18.46,"n":681,"o":18.505,"t":"2026-10-05T18:30:00Z","v":40863,"vw":18.511827},{"c":18.55,"h":18.56,"l":18.47,"n":472,"o":18.47,"t":"2026-10-05T18:45:00Z","v":30008,"vw":18.520193},{"c":18.56,"h":18.59,"l":18.53,"n":448,"o":18.55,"t":"2026-10-05T19:00:00Z","v":27293,"vw":18.562743},{"c":18.68,"h":18.785,"l":18.55,"n":1239,"o":18.56,"t":"2026-10-05T19:15:00Z","v":124937,"vw":18.685449},{"c":18.685,"h":18.695,"l":18.575,"n":1019,"o":18.68,"t":"2026-10-05T19:30:00Z","v":92523,"vw":18.638424},{"c":18.775,"h":18.82,"l":18.63,"n":3457,"o":18.685,"t":"2026-10-05T19:45:00Z","v":311783,"vw":18.733187},{"c":18.775,"h":18.775,"l":18.775,"n":19,"o":18.775,"t":"2026-10-05T20:00:00Z","v":146346,"vw":18.775},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-05T23:00:00Z","v":200,"vw":18.7},{"c":18.77,"h":18.77,"l":18.76,"n":4,"o":18.76,"t":"2026-10-06T08:00:00Z","v":440,"vw":18.762564},{"c":18.66,"h":18.66,"l":18.66,"n":2,"o":18.66,"t":"2026-10-06T08:15:00Z","v":251,"vw":18.66},{"c":18.5857,"h":18.5857,"l":18.5857,"n":1,"o":18.5857,"t":"2026-10-06T11:00:00Z","v":150,"vw":18.5857},{"c":18.9,"h":18.9038,"l":18.9,"n":2,"o":18.9038,"t":"2026-10-06T12:15:00Z","v":1000,"vw":18.90076},{"c":19.05,"h":19.05,"l":18.9,"n":3,"o":19,"t":"2026-10-06T13:15:00Z","v":506,"vw":18.988933},{"c":18.99,"h":19.05,"l":18.8,"n":295,"o":19.03,"t":"2026-10-06T13:30:00Z","v":54100,"vw":18.960533},{"c":18.8,"h":19.0435,"l":18.7742,"n":358,"o":19,"t":"2026-10-06T13:45:00Z","v":42532,"vw":18.884998},{"c":19.01,"h":19.1,"l":18.77,"n":951,"o":18.83,"t":"2026-10-06T14:00:00Z","v":87686,"vw":18.92538},{"c":18.895,"h":19.1,"l":18.89,"n":570,"o":19.02,"t":"2026-10-06T14:15:00Z","v":50278,"vw":18.981258},{"c":18.89,"h":18.97,"l":18.695,"n":887,"o":18.895,"t":"2026-10-06T14:30:00Z","v":91582,"vw":18.866602},{"c":19.035,"h":19.085,"l":18.86,"n":698,"o":18.86,"t":"2026-10-06T14:45:00Z","v":41189,"vw":18.962861},{"c":19.175,"h":19.18,"l":18.975,"n":419,"o":19.01,"t":"2026-10-06T15:00:00Z","v":32990,"vw":19.096831},{"c":19.195,"h":19.25,"l":19.16,"n":480,"o":19.2,"t":"2026-10-06T15:15:00Z","v":35979,"vw":19.211607},{"c":19.175,"h":19.19,"l":19.11,"n":249,"o":19.175,"t":"2026-10-06T15:30:00Z","v":12754,"vw":19.149946},{"c":19.1,"h":19.2,"l":19.08,"n":497,"o":19.17,"t":"2026-10-06T15:45:00Z","v":43567,"vw":19.142028},{"c":19.045,"h":19.14,"l":19.025,"n":204,"o":19.1,"t":"2026-10-06T16:00:00Z","v":17663,"vw":19.09074},{"c":18.955,"h":19.03,"l":18.94,"n":221,"o":19.015,"t":"2026-10-06T16:15:00Z","v":14423,"vw":18.9835},{"c":18.94,"h":18.995,"l":18.9,"n":216,"o":18.97,"t":"2026-10-06T16:30:00Z","v":14647,"vw":18.953382},{"c":18.965,"h":18.99,"l":18.89,"n":152,"o":18.905,"t":"2026-10-06T16:45:00Z","v":10040,"vw":18.952043},{"c":18.925,"h":19.0001,"l":18.91,"n":202,"o":18.99,"t":"2026-10-06T17:00:00Z","v":12381,"vw":18.973522},{"c":18.815,"h":18.925,"l":18.72,"n":804,"o":18.91,"t":"2026-10-06T17:15:00Z","v":68665,"vw":18.769492},{"c":18.82,"h":18.85,"l":18.775,"n":330,"o":18.815,"t":"2026-10-06T17:30:00Z","v":32297,"vw":18.814937},{"c":18.91,"h":18.9255,"l":18.83,"n":340,"o":18.83,"t":"2026-10-06T17:45:00Z","v":25233,"vw":18.883207},{"c":18.945,"h":18.96,"l":18.9,"n":371,"o":18.91,"t":"2026-10-06T18:00:00Z","v":24437,"vw":18.927726},{"c":18.92,"h":18.95,"l":18.85,"n":331,"o":18.94,"t":"2026-10-06T18:15:00Z","v":17443,"vw":18.901818},{"c":18.88,"h":18.92,"l":18.87,"n":208,"o":18.92,"t":"2026-10-06T18:30:00Z","v":11882,"vw":18.890305},{"c":18.86,"h":18.89,"l":18.85,"n":294,"o":18.86,"t":"2026-10-06T18:45:00Z","v":19499,"vw":18.865934},{"c":18.82,"h":18.87,"l":18.81,"n":350,"o":18.86,"t":"2026-10-06T19:00:00Z","v":24758,"vw":18.844645},{"c":18.635,"h":18.81,"l":18.62,"n":681,"o":18.81,"t":"2026-10-06T19:15:00Z","v":43601,"vw":18.705965},{"c":18.655,"h":18.67,"l":18.55,"n":698,"o":18.635,"t":"2026-10-06T19:30:00Z","v":49993,"vw":18.61479},{"c":18.74,"h":18.75,"l":18.61,"n":2388,"o":18.66,"t":"2026-10-06T19:45:00Z","v":237046,"vw":18.702044},{"c":18.72,"h":18.74,"l":18.72,"n":38,"o":18.72,"t":"2026-10-06T20:00:00Z","v":208575,"vw":18.720023},{"c":18.88,"h":18.89,"l":18.85,"n":19,"o":18.85,"t":"2026-10-06T20:45:00Z","v":1100,"vw":18.867585},{"c":18.6273,"h":18.6273,"l":18.6273,"n":1,"o":18.6273,"t":"2026-10-07T11:30:00Z","v":100,"vw":18.6273},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-07T11:45:00Z","v":470,"vw":18.7},{"c":18.6,"h":18.6,"l":18.6,"n":4,"o":18.6,"t":"2026-10-07T13:15:00Z","v":971,"vw":18.6},{"c":18.905,"h":18.905,"l":18.58,"n":478,"o":18.81,"t":"2026-10-07T13:30:00Z","v":44695,"vw":18.732031},{"c":18.8,"h":18.92,"l":18.75,"n":504,"o":18.88,"t":"2026-10-07T13:45:00Z","v":30789,"vw":18.834068},{"c":18.87,"h":18.89,"l":18.75,"n":684,"o":18.83,"t":"2026-10-07T14:00:00Z","v":52200,"vw":18.828008},{"c":18.95,"h":18.975,"l":18.78,"n":465,"o":18.85,"t":"2026-10-07T14:15:00Z","v":31375,"vw":18.908461},{"c":19.02,"h":19.07,"l":18.9,"n":553,"o":18.95,"t":"2026-10-07T14:30:00Z","v":38893,"vw":19.007397},{"c":19.02,"h":19.13,"l":18.99,"n":478,"o":19.01,"t":"2026-10-07T14:45:00Z","v":39416,"vw":19.066945},{"c":19.02,"h":19.035,"l":18.955,"n":433,"o":19.035,"t":"2026-10-07T15:00:00Z","v":31153,"vw":18.99785},{"c":19.145,"h":19.155,"l":18.94,"n":613,"o":19.015,"t":"2026-10-07T15:15:00Z","v":48211,"vw":19.043833},{"c":19.04,"h":19.17,"l":19.02,"n":473,"o":19.14,"t":"2026-10-07T15:30:00Z","v":33205,"vw":19.106877},{"c":19.16,"h":19.16,"l":19.03,"n":510,"o":19.035,"t":"2026-10-07T15:45:00Z","v":34818,"vw":19.097966},{"c":19.09,"h":19.175,"l":19.06,"n":475,"o":19.165,"t":"2026-10-07T16:00:00Z","v":32826,"vw":19.125927},{"c":19.11,"h":19.135,"l":19.1,"n":358,"o":19.1,"t":"2026-10-07T16:15:00Z","v":23955,"vw":19.116652},{"c":19.05,"h":19.13,"l":19.03,"n":405,"o":19.12,"t":"2026-10-07T16:30:00Z","v":28505,"vw":19.095399},{"c":19.105,"h":19.105,"l":19.04,"n":430,"o":19.05,"t":"2026-10-07T16:45:00Z","v":27219,"vw":19.06188},{"c":19.09,"h":19.115,"l":19.08,"n":405,"o":19.11,"t":"2026-10-07T17:00:00Z","v":23327,"vw":19.101247},{"c":19.045,"h":19.08,"l":19.03,"n":481,"o":19.08,"t":"2026-10-07T17:15:00Z","v":26450,"vw":19.053445},{"c":19.06,"h":19.06,"l":19.035,"n":425,"o":19.05,"t":"2026-10-07T17:30:00Z","v":23111,"vw":19.048707},{"c":19.01,"h":19.07,"l":19.01,"n":387,"o":19.07,"t":"2026-10-07T17:45:00Z","v":27828,"vw":19.036895},{"c":19.025,"h":19.06,"l":19.01,"n":564,"o":19.01,"t":"2026-10-07T18:00:00Z","v":45715,"vw":19.037087},{"c":19.06,"h":19.06,"l":19.03,"n":429,"o":19.03,"t":"2026-10-07T18:15:00Z","v":28047,"vw":19.040468},{"c":19.05,"h":19.07,"l":19.045,"n":501,"o":19.055,"t":"2026-10-07T18:30:00Z","v":32520,"vw":19.057974},{"c":19.06,"h":19.08,"l":19.02,"n":644,"o":19.05,"t":"2026-10-07T18:45:00Z","v":44938,"vw":19.049998},{"c":19.08,"h":19.13,"l":19.065,"n":623,"o":19.065,"t":"2026-10-07T19:00:00Z","v":38044,"vw":19.090066},{"c":19.01,"h":19.1,"l":18.995,"n":753,"o":19.09,"t":"2026-10-07T19:15:00Z","v":42960,"vw":19.04172},{"c":19.055,"h":19.075,"l":19,"n":1278,"o":19.005,"t":"2026-10-07T19:30:00Z","v":94114,"vw":19.031403},{"c":19.115,"h":19.235,"l":19.045,"n":4794,"o":19.055,"t":"2026-10-07T19:45:00Z","v":391642,"vw":19.167284},{"c":19.12,"h":19.12,"l":19.12,"n":25,"o":19.12,"t":"2026-10-07T20:00:00Z","v":247473,"vw":19.12},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-07T20:45:00Z","v":200,"vw":19.2},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-10-08T08:00:00Z","v":111,"vw":19.2},{"c":19.17,"h":19.18,"l":19.12,"n":3,"o":19.18,"t":"2026-10-08T11:00:00Z","v":975,"vw":19.172051},{"c":18.96,"h":19.17,"l":18.96,"n":18,"o":19.17,"t":"2026-10-08T11:15:00Z","v":437,"vw":19.035385},{"c":19.01,"h":19.01,"l":19.01,"n":3,"o":19.01,"t":"2026-10-08T12:00:00Z","v":350,"vw":19.01},{"c":19.03,"h":19.03,"l":19.03,"n":6,"o":19.03,"t":"2026-10-08T12:45:00Z","v":203,"vw":19.03},{"c":19,"h":19,"l":18.85,"n":23,"o":18.85,"t":"2026-10-08T13:00:00Z","v":1067,"vw":18.873809},{"c":18.58,"h":18.91,"l":18.5,"n":762,"o":18.91,"t":"2026-10-08T13:30:00Z","v":99798,"vw":18.707773},{"c":18.45,"h":18.6,"l":18.43,"n":397,"o":18.58,"t":"2026-10-08T13:45:00Z","v":32753,"vw":18.516543},{"c":18.34,"h":18.48,"l":18.32,"n":573,"o":18.45,"t":"2026-10-08T14:00:00Z","v":56994,"vw":18.373334},{"c":18.35,"h":18.3699,"l":18.22,"n":550,"o":18.345,"t":"2026-10-08T14:15:00Z","v":38639,"vw":18.300152},{"c":18.26,"h":18.47,"l":18.26,"n":524,"o":18.345,"t":"2026-10-08T14:30:00Z","v":100932,"vw":18.391411},{"c":18.2,"h":18.29,"l":18.17,"n":459,"o":18.255,"t":"2026-10-08T14:45:00Z","v":27076,"vw":18.233017},{"c":18.24,"h":18.25,"l":18.18,"n":396,"o":18.21,"t":"2026-10-08T15:00:00Z","v":24909,"vw":18.210553},{"c":18.3,"h":18.34,"l":18.215,"n":522,"o":18.235,"t":"2026-10-08T15:15:00Z","v":51576,"vw":18.290204},{"c":18.24,"h":18.305,"l":18.23,"n":621,"o":18.275,"t":"2026-10-08T15:30:00Z","v":56538,"vw":18.274563},{"c":18.1,"h":18.277,"l":18.1,"n":803,"o":18.255,"t":"2026-10-08T15:45:00Z","v":68465,"vw":18.167784},{"c":18.18,"h":18.2,"l":18.09,"n":642,"o":18.1,"t":"2026-10-08T16:00:00Z","v":49811,"vw":18.116748},{"c":18.305,"h":18.39,"l":18.18,"n":1262,"o":18.18,"t":"2026-10-08T16:15:00Z","v":122136,"vw":18.312336},{"c":18.245,"h":18.3,"l":18.19,"n":314,"o":18.29,"t":"2026-10-08T16:30:00Z","v":20339,"vw":18.258435},{"c":18.525,"h":18.55,"l":18.21,"n":576,"o":18.245,"t":"2026-10-08T16:45:00Z","v":44513,"vw":18.410133},{"c":18.315,"h":18.54,"l":18.28,"n":1246,"o":18.52,"t":"2026-10-08T17:00:00Z","v":178565,"vw":18.42744},{"c":18.4299,"h":18.46,"l":18.23,"n":744,"o":18.295,"t":"2026-10-08T17:15:00Z","v":154091,"vw":18.346169},{"c":18.58,"h":18.58,"l":18.3801,"n":532,"o":18.4,"t":"2026-10-08T17:30:00Z","v":43355,"vw":18.452795},{"c":18.57,"h":18.62,"l":18.51,"n":511,"o":18.6,"t":"2026-10-08T17:45:00Z","v":31845,"vw":18.571281},{"c":18.515,"h":18.595,"l":18.405,"n":642,"o":18.57,"t":"2026-10-08T18:00:00Z","v":115577,"vw":18.527855},{"c":18.45,"h":18.52,"l":18.33,"n":670,"o":18.515,"t":"2026-10-08T18:15:00Z","v":74797,"vw":18.412254},{"c":18.52,"h":18.52,"l":18.45,"n":621,"o":18.45,"t":"2026-10-08T18:30:00Z","v":30946,"vw":18.478314},{"c":18.37,"h":18.52,"l":18.36,"n":480,"o":18.52,"t":"2026-10-08T18:45:00Z","v":32894,"vw":18.44103},{"c":18.5,"h":18.5,"l":18.37,"n":706,"o":18.37,"t":"2026-10-08T19:00:00Z","v":54723,"vw":18.439016},{"c":18.48,"h":18.51,"l":18.4,"n":908,"o":18.48,"t":"2026-10-08T19:15:00Z","v":71051,"vw":18.451906},{"c":18.58,"h":18.6,"l":18.44,"n":1086,"o":18.4767,"t":"2026-10-08T19:30:00Z","v":90208,"vw":18.527119},{"c":18.73,"h":18.77,"l":18.53,"n":2514,"o":18.59,"t":"2026-10-08T19:45:00Z","v":300509,"vw":18.665728},{"c":18.71,"h":18.71,"l":18.71,"n":24,"o":18.71,"t":"2026-10-08T20:00:00Z","v":172095,"vw":18.71},{"c":18.9,"h":18.9,"l":18.74,"n":4,"o":18.74,"t":"2026-10-09T08:00:00Z","v":612,"vw":18.766667},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-09T09:30:00Z","v":100,"vw":18.8},{"c":18.8,"h":18.8,"l":18.6,"n":36,"o":18.6,"t":"2026-10-09T11:00:00Z","v":4409,"vw":18.684561},{"c":18.7,"h":18.71,"l":18.6,"n":33,"o":18.6,"t":"2026-10-09T12:00:00Z","v":2883,"vw":18.650018},{"c":18.6136,"h":18.6136,"l":18.6136,"n":1,"o":18.6136,"t":"2026-10-09T12:15:00Z","v":1000,"vw":18.6136},{"c":18.72,"h":18.95,"l":18.7,"n":474,"o":18.78,"t":"2026-10-09T13:30:00Z","v":60561,"vw":18.847392},{"c":18.855,"h":18.87,"l":18.625,"n":369,"o":18.725,"t":"2026-10-09T13:45:00Z","v":33013,"vw":18.742348},{"c":18.8425,"h":19,"l":18.79,"n":660,"o":18.81,"t":"2026-10-09T14:00:00Z","v":57370,"vw":18.880722},{"c":18.77,"h":18.87,"l":18.69,"n":324,"o":18.85,"t":"2026-10-09T14:15:00Z","v":24154,"vw":18.821436},{"c":18.695,"h":18.84,"l":18.645,"n":429,"o":18.79,"t":"2026-10-09T14:30:00Z","v":26155,"vw":18.713515},{"c":18.65,"h":18.71,"l":18.585,"n":516,"o":18.695,"t":"2026-10-09T14:45:00Z","v":34252,"vw":18.635986},{"c":18.75,"h":18.785,"l":18.65,"n":389,"o":18.67,"t":"2026-10-09T15:00:00Z","v":27812,"vw":18.7251},{"c":18.795,"h":18.82,"l":18.73,"n":525,"o":18.73,"t":"2026-10-09T15:15:00Z","v":27294,"vw":18.779782},{"c":18.82,"h":18.8699,"l":18.78,"n":398,"o":18.82,"t":"2026-10-09T15:30:00Z","v":22321,"vw":18.829606},{"c":18.835,"h":18.9,"l":18.8,"n":286,"o":18.84,"t":"2026-10-09T15:45:00Z","v":12471,"vw":18.844109},{"c":18.87,"h":18.905,"l":18.75,"n":679,"o":18.83,"t":"2026-10-09T16:00:00Z","v":93948,"vw":18.803863},{"c":18.94,"h":18.97,"l":18.85,"n":449,"o":18.87,"t":"2026-10-09T16:15:00Z","v":42488,"vw":18.894509},{"c":18.95,"h":19.06,"l":18.92,"n":483,"o":18.94,"t":"2026-10-09T16:30:00Z","v":49808,"vw":18.993687},{"c":18.97,"h":19.04,"l":18.94,"n":505,"o":18.955,"t":"2026-10-09T16:45:00Z","v":50598,"vw":18.979308},{"c":18.96,"h":19.005,"l":18.94,"n":592,"o":18.98,"t":"2026-10-09T17:00:00Z","v":40848,"vw":18.975204},{"c":18.9,"h":18.99,"l":18.9,"n":419,"o":18.975,"t":"2026-10-09T17:15:00Z","v":36833,"vw":18.956869},{"c":18.945,"h":18.965,"l":18.88,"n":369,"o":18.91,"t":"2026-10-09T17:30:00Z","v":25960,"vw":18.928959},{"c":18.91,"h":18.945,"l":18.89,"n":354,"o":18.93,"t":"2026-10-09T17:45:00Z","v":21814,"vw":18.917658},{"c":18.86,"h":18.905,"l":18.84,"n":261,"o":18.905,"t":"2026-10-09T18:00:00Z","v":11564,"vw":18.867339},{"c":18.865,"h":18.88,"l":18.84,"n":315,"o":18.86,"t":"2026-10-09T18:15:00Z","v":16946,"vw":18.866634},{"c":18.79,"h":18.89,"l":18.77,"n":440,"o":18.87,"t":"2026-10-09T18:30:00Z","v":25297,"vw":18.853525},{"c":18.72,"h":18.815,"l":18.65,"n":1032,"o":18.795,"t":"2026-10-09T18:45:00Z","v":119673,"vw":18.715448},{"c":18.695,"h":18.7757,"l":18.695,"n":390,"o":18.74,"t":"2026-10-09T19:00:00Z","v":25080,"vw":18.735286},{"c":18.59,"h":18.705,"l":18.57,"n":928,"o":18.705,"t":"2026-10-09T19:15:00Z","v":97709,"vw":18.619393},{"c":18.56,"h":18.59,"l":18.545,"n":901,"o":18.59,"t":"2026-10-09T19:30:00Z","v":62196,"vw":18.57544},{"c":18.62,"h":18.65,"l":18.545,"n":2516,"o":18.555,"t":"2026-10-09T19:45:00Z","v":190474,"vw":18.607005},{"c":18.62,"h":18.62,"l":18.62,"n":15,"o":18.62,"t":"2026-10-09T20:00:00Z","v":129416,"vw":18.62},{"c":18.67,"h":18.67,"l":18.67,"n":1,"o":18.67,"t":"2026-10-12T10:30:00Z","v":196,"vw":18.67},{"c":18.8,"h":18.8,"l":18.71,"n":11,"o":18.71,"t":"2026-10-12T12:00:00Z","v":830,"vw":18.720962},{"c":18.844,"h":18.844,"l":18.63,"n":7,"o":18.65,"t":"2026-10-12T12:45:00Z","v":712,"vw":18.681351},{"c":18.54,"h":18.62,"l":18.54,"n":35,"o":18.6,"t":"2026-10-12T13:00:00Z","v":3344,"vw":18.592632},{"c":18.5,"h":18.58,"l":18.5,"n":10,"o":18.58,"t":"2026-10-12T13:15:00Z","v":2658,"vw":18.534008},{"c":18.42,"h":18.49,"l":17.92,"n":889,"o":18.4,"t":"2026-10-12T13:30:00Z","v":84487,"vw":18.2352},{"c":18.205,"h":18.46,"l":18.07,"n":665,"o":18.42,"t":"2026-10-12T13:45:00Z","v":61285,"vw":18.230833},{"c":18.17,"h":18.25,"l":18.13,"n":717,"o":18.23,"t":"2026-10-12T14:00:00Z","v":53143,"vw":18.202332},{"c":18.215,"h":18.295,"l":18.13,"n":472,"o":18.15,"t":"2026-10-12T14:15:00Z","v":35546,"vw":18.215551},{"c":18.18,"h":18.26,"l":18.16,"n":542,"o":18.215,"t":"2026-10-12T14:30:00Z","v":30659,"vw":18.209734},{"c":18.27,"h":18.275,"l":18.16,"n":640,"o":18.16,"t":"2026-10-12T14:45:00Z","v":42790,"vw":18.21598},{"c":18.3,"h":18.3,"l":18.23,"n":443,"o":18.26,"t":"2026-10-12T15:00:00Z","v":28948,"vw":18.267442},{"c":18.295,"h":18.385,"l":18.2845,"n":724,"o":18.295,"t":"2026-10-12T15:15:00Z","v":59592,"vw":18.335702},{"c":18.23,"h":18.31,"l":18.23,"n":302,"o":18.295,"t":"2026-10-12T15:30:00Z","v":23529,"vw":18.281132},{"c":18.23,"h":18.255,"l":18.215,"n":389,"o":18.24,"t":"2026-10-12T15:45:00Z","v":26109,"vw":18.233909},{"c":18.22,"h":18.235,"l":18.205,"n":308,"o":18.23,"t":"2026-10-12T16:00:00Z","v":19859,"vw":18.220681},{"c":18.27,"h":18.28,"l":18.205,"n":528,"o":18.225,"t":"2026-10-12T16:15:00Z","v":25438,"vw":18.233448},{"c":18.29,"h":18.29,"l":18.2629,"n":364,"o":18.2629,"t":"2026-10-12T16:30:00Z","v":21535,"vw":18.277919},{"c":18.285,"h":18.3,"l":18.275,"n":224,"o":18.29,"t":"2026-10-12T16:45:00Z","v":12438,"vw":18.287234},{"c":18.245,"h":18.3,"l":18.235,"n":355,"o":18.29,"t":"2026-10-12T17:00:00Z","v":21886,"vw":18.269898},{"c":18.31,"h":18.32,"l":18.135,"n":833,"o":18.24,"t":"2026-10-12T17:15:00Z","v":78182,"vw":18.195963},{"c":18.11,"h":18.31,"l":18.11,"n":544,"o":18.3,"t":"2026-10-12T17:30:00Z","v":51251,"vw":18.245246},{"c":17.99,"h":18.115,"l":17.975,"n":704,"o":18.11,"t":"2026-10-12T17:45:00Z","v":53606,"vw":18.035063},{"c":18.02,"h":18.03,"l":17.98,"n":642,"o":17.98,"t":"2026-10-12T18:00:00Z","v":55561,"vw":18.004798},{"c":17.91,"h":18.025,"l":17.76,"n":1570,"o":18.01,"t":"2026-10-12T18:15:00Z","v":177385,"vw":17.885101},{"c":17.93,"h":17.985,"l":17.9,"n":797,"o":17.91,"t":"2026-10-12T18:30:00Z","v":69321,"vw":17.938212},{"c":17.86,"h":17.95,"l":17.845,"n":1014,"o":17.93,"t":"2026-10-12T18:45:00Z","v":76043,"vw":17.894081},{"c":17.795,"h":17.87,"l":17.785,"n":1068,"o":17.86,"t":"2026-10-12T19:00:00Z","v":87718,"vw":17.833488},{"c":17.9975,"h":18,"l":17.795,"n":1553,"o":17.795,"t":"2026-10-12T19:15:00Z","v":265270,"vw":17.900492},{"c":17.84,"h":18.02,"l":17.77,"n":1877,"o":17.99,"t":"2026-10-12T19:30:00Z","v":209182,"vw":17.8914},{"c":17.79,"h":17.97,"l":17.69,"n":6412,"o":17.85,"t":"2026-10-12T19:45:00Z","v":765966,"vw":17.834208},{"c":17.8,"h":17.8,"l":17.79,"n":21,"o":17.79,"t":"2026-10-12T20:00:00Z","v":179033,"vw":17.799972},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-12T20:30:00Z","v":3046,"vw":17.9},{"c":17.976,"h":17.976,"l":17.976,"n":1,"o":17.976,"t":"2026-10-12T20:45:00Z","v":100,"vw":17.976},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-12T22:15:00Z","v":300,"vw":17.9},{"c":17.8,"h":17.8,"l":17.8,"n":2,"o":17.8,"t":"2026-10-13T08:45:00Z","v":189,"vw":17.8},{"c":17.97,"h":17.97,"l":17.97,"n":3,"o":17.97,"t":"2026-10-13T10:45:00Z","v":333,"vw":17.97},{"c":17.88,"h":17.95,"l":17.88,"n":30,"o":17.95,"t":"2026-10-13T11:00:00Z","v":3062,"vw":17.947625},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-10-13T11:15:00Z","v":102,"vw":18.1},{"c":17.92,"h":17.92,"l":17.9,"n":29,"o":17.9,"t":"2026-10-13T11:30:00Z","v":3027,"vw":17.912095},{"c":17.87,"h":17.88,"l":17.87,"n":2,"o":17.88,"t":"2026-10-13T11:45:00Z","v":400,"vw":17.8725},{"c":17.8725,"h":17.8794,"l":17.8676,"n":8,"o":17.8676,"t":"2026-10-13T12:00:00Z","v":601,"vw":17.87192},{"c":17.7,"h":17.8798,"l":17.7,"n":15,"o":17.8798,"t":"2026-10-13T13:15:00Z","v":4124,"vw":17.838438},{"c":17.945,"h":18,"l":17.56,"n":1319,"o":17.61,"t":"2026-10-13T13:30:00Z","v":131711,"vw":17.785462},{"c":18.145,"h":18.18,"l":17.77,"n":1484,"o":17.945,"t":"2026-10-13T13:45:00Z","v":145747,"vw":17.94145},{"c":17.955,"h":18.28,"l":17.95,"n":775,"o":18.145,"t":"2026-10-13T14:00:00Z","v":74902,"vw":18.144634},{"c":17.79,"h":17.9582,"l":17.78,"n":981,"o":17.955,"t":"2026-10-13T14:15:00Z","v":140584,"vw":17.858541},{"c":17.8022,"h":17.85,"l":17.7301,"n":1157,"o":17.77,"t":"2026-10-13T14:30:00Z","v":161712,"vw":17.794976},{"c":17.71,"h":17.8,"l":17.6501,"n":883,"o":17.8,"t":"2026-10-13T14:45:00Z","v":73486,"vw":17.718408},{"c":17.7715,"h":17.815,"l":17.685,"n":627,"o":17.72,"t":"2026-10-13T15:00:00Z","v":44412,"vw":17.746885},{"c":17.755,"h":17.82,"l":17.715,"n":705,"o":17.78,"t":"2026-10-13T15:15:00Z","v":45810,"vw":17.765507},{"c":17.795,"h":17.8,"l":17.72,"n":697,"o":17.7529,"t":"2026-10-13T15:30:00Z","v":52600,"vw":17.753771},{"c":17.78,"h":17.81,"l":17.74,"n":547,"o":17.795,"t":"2026-10-13T15:45:00Z","v":37634,"vw":17.77109},{"c":17.715,"h":17.78,"l":17.71,"n":496,"o":17.7701,"t":"2026-10-13T16:00:00Z","v":38045,"vw":17.73617},{"c":17.74,"h":17.74,"l":17.69,"n":736,"o":17.72,"t":"2026-10-13T16:15:00Z","v":57936,"vw":17.717972},{"c":17.75,"h":17.7656,"l":17.7299,"n":581,"o":17.74,"t":"2026-10-13T16:30:00Z","v":37051,"vw":17.745363},{"c":17.77,"h":17.805,"l":17.725,"n":539,"o":17.745,"t":"2026-10-13T16:45:00Z","v":33320,"vw":17.757588},{"c":17.75,"h":17.825,"l":17.745,"n":509,"o":17.765,"t":"2026-10-13T17:00:00Z","v":34254,"vw":17.785401},{"c":17.75,"h":17.76,"l":17.73,"n":677,"o":17.75,"t":"2026-10-13T17:15:00Z","v":55852,"vw":17.741539},{"c":17.82,"h":17.83,"l":17.75,"n":849,"o":17.75,"t":"2026-10-13T17:30:00Z","v":77562,"vw":17.795007},{"c":17.83,"h":17.84,"l":17.795,"n":917,"o":17.82,"t":"2026-10-13T17:45:00Z","v":51017,"vw":17.8194},{"c":17.85,"h":17.87,"l":17.82,"n":556,"o":17.825,"t":"2026-10-13T18:00:00Z","v":34272,"vw":17.842007},{"c":17.865,"h":17.87,"l":17.82,"n":709,"o":17.87,"t":"2026-10-13T18:15:00Z","v":37942,"vw":17.847577},{"c":17.9,"h":17.91,"l":17.825,"n":657,"o":17.865,"t":"2026-10-13T18:30:00Z","v":37199,"vw":17.853715},{"c":17.85,"h":17.89,"l":17.81,"n":711,"o":17.89,"t":"2026-10-13T18:45:00Z","v":56597,"vw":17.854548},{"c":17.84,"h":17.9,"l":17.825,"n":768,"o":17.86,"t":"2026-10-13T19:00:00Z","v":39846,"vw":17.85101},{"c":17.74,"h":17.82,"l":17.74,"n":821,"o":17.82,"t":"2026-10-13T19:15:00Z","v":46351,"vw":17.771665},{"c":17.86,"h":17.9,"l":17.69,"n":1616,"o":17.75,"t":"2026-10-13T19:30:00Z","v":158800,"vw":17.784483},{"c":17.88,"h":17.925,"l":17.78,"n":4678,"o":17.86,"t":"2026-10-13T19:45:00Z","v":484674,"vw":17.843765},{"c":17.86,"h":17.88,"l":17.8,"n":37,"o":17.88,"t":"2026-10-13T20:00:00Z","v":254671,"vw":17.879912},{"c":17.94,"h":17.94,"l":17.94,"n":3,"o":17.94,"t":"2026-10-14T08:00:00Z","v":155,"vw":17.94},{"c":17.8,"h":17.9,"l":17.7,"n":32,"o":17.74,"t":"2026-10-14T11:00:00Z","v":2534,"vw":17.739018},{"c":17.87,"h":17.87,"l":17.87,"n":8,"o":17.87,"t":"2026-10-14T12:00:00Z","v":206,"vw":17.87},{"c":17.88,"h":17.88,"l":17.88,"n":3,"o":17.88,"t":"2026-10-14T12:15:00Z","v":1198,"vw":17.88},{"c":17.99,"h":17.99,"l":17.71,"n":7,"o":17.71,"t":"2026-10-14T13:15:00Z","v":510,"vw":17.83},{"c":18.3842,"h":18.3842,"l":17.745,"n":594,"o":17.94,"t":"2026-10-14T13:30:00Z","v":153435,"vw":17.928001},{"c":18.31,"h":18.7,"l":18.3,"n":879,"o":18.39,"t":"2026-10-14T13:45:00Z","v":66968,"vw":18.498771},{"c":18.605,"h":18.75,"l":18.3,"n":1602,"o":18.3,"t":"2026-10-14T14:00:00Z","v":101707,"vw":18.607751},{"c":18.52,"h":18.73,"l":18.48,"n":1104,"o":18.615,"t":"2026-10-14T14:15:00Z","v":71559,"vw":18.604326},{"c":18.74,"h":18.74,"l":18.5,"n":992,"o":18.54,"t":"2026-10-14T14:30:00Z","v":118862,"vw":18.594573},{"c":18.91,"h":19.01,"l":18.725,"n":1678,"o":18.74,"t":"2026-10-14T14:45:00Z","v":113772,"vw":18.901652},{"c":19.45,"h":19.5,"l":18.8905,"n":1632,"o":18.93,"t":"2026-10-14T15:00:00Z","v":142622,"vw":19.224376},{"c":19.415,"h":19.58,"l":19.24,"n":2454,"o":19.482,"t":"2026-10-14T15:15:00Z","v":290532,"vw":19.412253},{"c":19.3,"h":19.65,"l":19.22,"n":1424,"o":19.405,"t":"2026-10-14T15:30:00Z","v":210622,"vw":19.441896},{"c":19.1,"h":19.405,"l":19.07,"n":900,"o":19.3,"t":"2026-10-14T15:45:00Z","v":58671,"vw":19.253255},{"c":19.025,"h":19.24,"l":19,"n":1117,"o":19.09,"t":"2026-10-14T16:00:00Z","v":86377,"vw":19.111843},{"c":19.545,"h":19.55,"l":19.02,"n":1760,"o":19.025,"t":"2026-10-14T16:15:00Z","v":146523,"vw":19.160205},{"c":19.495,"h":19.61,"l":19.47,"n":1101,"o":19.535,"t":"2026-10-14T16:30:00Z","v":92403,"vw":19.54946},{"c":19.515,"h":19.55,"l":19.3802,"n":1345,"o":19.51,"t":"2026-10-14T16:45:00Z","v":47197,"vw":19.459377},{"c":19.52,"h":19.63,"l":19.51,"n":734,"o":19.54,"t":"2026-10-14T17:00:00Z","v":45111,"vw":19.570113},{"c":19.56,"h":19.69,"l":19.35,"n":1588,"o":19.5,"t":"2026-10-14T17:15:00Z","v":241451,"vw":19.52007},{"c":19.55,"h":19.7319,"l":19.51,"n":1725,"o":19.56,"t":"2026-10-14T17:30:00Z","v":308133,"vw":19.605232},{"c":19.28,"h":19.6,"l":19.235,"n":1023,"o":19.555,"t":"2026-10-14T17:45:00Z","v":81505,"vw":19.458463},{"c":19.4,"h":19.43,"l":19.2401,"n":1013,"o":19.27,"t":"2026-10-14T18:00:00Z","v":56547,"vw":19.330078},{"c":19.595,"h":19.6079,"l":19.37,"n":931,"o":19.4,"t":"2026-10-14T18:15:00Z","v":49176,"vw":19.52285},{"c":19.48,"h":19.68,"l":19.39,"n":1234,"o":19.595,"t":"2026-10-14T18:30:00Z","v":141353,"vw":19.49727},{"c":19.39,"h":19.495,"l":19.385,"n":747,"o":19.44,"t":"2026-10-14T18:45:00Z","v":37093,"vw":19.430411},{"c":19.235,"h":19.42,"l":19.21,"n":995,"o":19.39,"t":"2026-10-14T19:00:00Z","v":67711,"vw":19.348387},{"c":19.4455,"h":19.4637,"l":19.22,"n":798,"o":19.23,"t":"2026-10-14T19:15:00Z","v":54880,"vw":19.337511},{"c":19.145,"h":19.575,"l":19.13,"n":1655,"o":19.42,"t":"2026-10-14T19:30:00Z","v":193445,"vw":19.368224},{"c":19.03,"h":19.16,"l":19,"n":4201,"o":19.145,"t":"2026-10-14T19:45:00Z","v":374829,"vw":19.048644},{"c":19.23,"h":19.23,"l":19.04,"n":23,"o":19.04,"t":"2026-10-14T20:00:00Z","v":172514,"vw":19.040139},{"c":19.3,"h":19.3,"l":19.3,"n":17,"o":19.3,"t":"2026-10-14T20:15:00Z","v":1472,"vw":19.3},{"c":19.06,"h":19.06,"l":19.06,"n":5,"o":19.06,"t":"2026-10-14T21:00:00Z","v":307,"vw":19.06},{"c":19.04,"h":19.04,"l":19.04,"n":2,"o":19.04,"t":"2026-10-14T21:45:00Z","v":1500,"vw":19.04},{"c":19.0094,"h":19.0094,"l":19.0094,"n":2,"o":19.0094,"t":"2026-10-14T23:00:00Z","v":732,"vw":19.0094},{"c":18.9,"h":18.9,"l":18.7024,"n":3,"o":18.7024,"t":"2026-10-15T08:00:00Z","v":420,"vw":18.798606},{"c":18.92,"h":19.04,"l":18.92,"n":5,"o":19.04,"t":"2026-10-15T08:45:00Z","v":886,"vw":19.01298},{"c":19.04,"h":19.04,"l":19.04,"n":2,"o":19.04,"t":"2026-10-15T09:00:00Z","v":300,"vw":19.04},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-10-15T10:00:00Z","v":200,"vw":18.94},{"c":19.1,"h":19.15,"l":19.03,"n":48,"o":19.04,"t":"2026-10-15T11:15:00Z","v":4910,"vw":19.10791},{"c":19.1,"h":19.11,"l":19.1,"n":5,"o":19.11,"t":"2026-10-15T11:45:00Z","v":502,"vw":19.104535},{"c":19.26,"h":19.4463,"l":19.1,"n":18,"o":19.1,"t":"2026-10-15T12:00:00Z","v":2510,"vw":19.336853},{"c":19.24,"h":19.284,"l":19.24,"n":3,"o":19.25,"t":"2026-10-15T12:15:00Z","v":500,"vw":19.2528},{"c":19.03,"h":19.03,"l":19.03,"n":8,"o":19.03,"t":"2026-10-15T12:30:00Z","v":471,"vw":19.03},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-15T12:45:00Z","v":200,"vw":19.1},{"c":19.15,"h":19.2913,"l":19.0186,"n":12,"o":19.12,"t":"2026-10-15T13:15:00Z","v":4139,"vw":19.175555},{"c":19.21,"h":19.25,"l":18.85,"n":731,"o":19.25,"t":"2026-10-15T13:30:00Z","v":93831,"vw":19.137563},{"c":19.665,"h":19.73,"l":19.21,"n":730,"o":19.21,"t":"2026-10-15T13:45:00Z","v":74857,"vw":19.504978},{"c":19.565,"h":19.92,"l":19.565,"n":1066,"o":19.645,"t":"2026-10-15T14:00:00Z","v":79573,"vw":19.764623},{"c":19.66,"h":19.66,"l":19.37,"n":950,"o":19.565,"t":"2026-10-15T14:15:00Z","v":74465,"vw":19.501931},{"c":19.806,"h":19.82,"l":19.56,"n":579,"o":19.64,"t":"2026-10-15T14:30:00Z","v":43623,"vw":19.725385},{"c":19.665,"h":19.84,"l":19.65,"n":693,"o":19.815,"t":"2026-10-15T14:45:00Z","v":53182,"vw":19.764315},{"c":19.685,"h":19.72,"l":19.605,"n":590,"o":19.665,"t":"2026-10-15T15:00:00Z","v":27191,"vw":19.667466},{"c":19.725,"h":19.81,"l":19.67,"n":701,"o":19.7,"t":"2026-10-15T15:15:00Z","v":53226,"vw":19.735267},{"c":19.56,"h":19.77,"l":19.56,"n":616,"o":19.73,"t":"2026-10-15T15:30:00Z","v":52149,"vw":19.705378},{"c":19.745,"h":19.81,"l":19.48,"n":1096,"o":19.54,"t":"2026-10-15T15:45:00Z","v":92481,"vw":19.653791},{"c":19.77,"h":19.81,"l":19.715,"n":663,"o":19.74,"t":"2026-10-15T16:00:00Z","v":33846,"vw":19.759351},{"c":19.72,"h":19.785,"l":19.69,"n":513,"o":19.75,"t":"2026-10-15T16:15:00Z","v":26865,"vw":19.73439},{"c":19.78,"h":19.81,"l":19.71,"n":682,"o":19.72,"t":"2026-10-15T16:30:00Z","v":60862,"vw":19.774481},{"c":19.74,"h":19.81,"l":19.68,"n":641,"o":19.7779,"t":"2026-10-15T16:45:00Z","v":56091,"vw":19.755771},{"c":19.71,"h":19.75,"l":19.68,"n":253,"o":19.74,"t":"2026-10-15T17:00:00Z","v":13217,"vw":19.70579},{"c":19.715,"h":19.73,"l":19.7,"n":340,"o":19.7,"t":"2026-10-15T17:15:00Z","v":15924,"vw":19.7159},{"c":19.76,"h":19.77,"l":19.695,"n":436,"o":19.71,"t":"2026-10-15T17:30:00Z","v":49630,"vw":19.718746},{"c":19.74,"h":19.78,"l":19.735,"n":395,"o":19.75,"t":"2026-10-15T17:45:00Z","v":23224,"vw":19.754543},{"c":19.715,"h":19.745,"l":19.695,"n":354,"o":19.735,"t":"2026-10-15T18:00:00Z","v":26204,"vw":19.71946},{"c":19.709,"h":19.72,"l":19.68,"n":302,"o":19.715,"t":"2026-10-15T18:15:00Z","v":15123,"vw":19.70071},{"c":19.66,"h":19.7299,"l":19.61,"n":528,"o":19.7,"t":"2026-10-15T18:30:00Z","v":38990,"vw":19.665409},{"c":19.75,"h":19.77,"l":19.645,"n":368,"o":19.66,"t":"2026-10-15T18:45:00Z","v":27111,"vw":19.724465},{"c":19.78,"h":19.815,"l":19.63,"n":732,"o":19.7451,"t":"2026-10-15T19:00:00Z","v":59310,"vw":19.705527},{"c":19.77,"h":19.825,"l":19.76,"n":692,"o":19.78,"t":"2026-10-15T19:15:00Z","v":52527,"vw":19.796261},{"c":19.87,"h":19.87,"l":19.75,"n":968,"o":19.76,"t":"2026-10-15T19:30:00Z","v":80016,"vw":19.83565},{"c":19.79,"h":19.87,"l":19.74,"n":1991,"o":19.87,"t":"2026-10-15T19:45:00Z","v":131274,"vw":19.787392},{"c":19.8,"h":19.8,"l":19.8,"n":38,"o":19.8,"t":"2026-10-15T20:00:00Z","v":202157,"vw":19.8},{"c":19.9004,"h":19.9004,"l":19.9004,"n":1,"o":19.9004,"t":"2026-10-15T20:15:00Z","v":100,"vw":19.9004},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-15T21:00:00Z","v":170,"vw":19.6},{"c":19.63,"h":19.93,"l":19.63,"n":6,"o":19.93,"t":"2026-10-16T08:00:00Z","v":2817,"vw":19.643056},{"c":19.7497,"h":19.7497,"l":19.7497,"n":1,"o":19.7497,"t":"2026-10-16T12:00:00Z","v":100,"vw":19.7497},{"c":19.6791,"h":19.6791,"l":19.6791,"n":1,"o":19.6791,"t":"2026-10-16T12:15:00Z","v":120,"vw":19.6791},{"c":19.66,"h":19.66,"l":19.66,"n":2,"o":19.66,"t":"2026-10-16T12:30:00Z","v":300,"vw":19.66},{"c":19.74,"h":19.74,"l":19.74,"n":3,"o":19.74,"t":"2026-10-16T13:15:00Z","v":159,"vw":19.74},{"c":19.215,"h":19.77,"l":19.11,"n":780,"o":19.69,"t":"2026-10-16T13:30:00Z","v":69539,"vw":19.369783},{"c":19.13,"h":19.19,"l":18.91,"n":1271,"o":19.19,"t":"2026-10-16T13:45:00Z","v":88729,"vw":19.016494},{"c":19.3,"h":19.32,"l":19.1,"n":889,"o":19.1175,"t":"2026-10-16T14:00:00Z","v":45294,"vw":19.208086},{"c":19.155,"h":19.375,"l":19.14,"n":892,"o":19.29,"t":"2026-10-16T14:15:00Z","v":65631,"vw":19.247723},{"c":19.085,"h":19.175,"l":19.065,"n":835,"o":19.15,"t":"2026-10-16T14:30:00Z","v":57018,"vw":19.125002},{"c":19.04,"h":19.095,"l":18.96,"n":1207,"o":19.095,"t":"2026-10-16T14:45:00Z","v":124962,"vw":19.010721},{"c":18.79,"h":19.03,"l":18.78,"n":850,"o":19.03,"t":"2026-10-16T15:00:00Z","v":60529,"vw":18.894502},{"c":18.845,"h":18.85,"l":18.665,"n":1037,"o":18.785,"t":"2026-10-16T15:15:00Z","v":94854,"vw":18.747367},{"c":18.94,"h":18.94,"l":18.83,"n":689,"o":18.84,"t":"2026-10-16T15:30:00Z","v":50245,"vw":18.861633},{"c":18.855,"h":19.06,"l":18.855,"n":1229,"o":18.97,"t":"2026-10-16T15:45:00Z","v":110876,"vw":18.989297},{"c":18.76,"h":18.855,"l":18.75,"n":880,"o":18.83,"t":"2026-10-16T16:00:00Z","v":77002,"vw":18.79819},{"c":18.63,"h":18.77,"l":18.63,"n":897,"o":18.76,"t":"2026-10-16T16:15:00Z","v":73307,"vw":18.693189},{"c":18.62,"h":18.645,"l":18.6,"n":743,"o":18.62,"t":"2026-10-16T16:30:00Z","v":63304,"vw":18.612007},{"c":18.57,"h":18.63,"l":18.56,"n":460,"o":18.62,"t":"2026-10-16T16:45:00Z","v":36476,"vw":18.59724},{"c":18.51,"h":18.6087,"l":18.51,"n":608,"o":18.58,"t":"2026-10-16T17:00:00Z","v":38058,"vw":18.553242},{"c":18.552,"h":18.56,"l":18.505,"n":723,"o":18.52,"t":"2026-10-16T17:15:00Z","v":55268,"vw":18.52116},{"c":18.57,"h":18.59,"l":18.52,"n":647,"o":18.57,"t":"2026-10-16T17:30:00Z","v":38890,"vw":18.562008},{"c":18.59,"h":18.61,"l":18.5,"n":531,"o":18.56,"t":"2026-10-16T17:45:00Z","v":32498,"vw":18.558215},{"c":18.53,"h":18.59,"l":18.51,"n":564,"o":18.58,"t":"2026-10-16T18:00:00Z","v":40088,"vw":18.553138},{"c":18.555,"h":18.56,"l":18.51,"n":567,"o":18.53,"t":"2026-10-16T18:15:00Z","v":32626,"vw":18.541272},{"c":18.71,"h":18.7364,"l":18.55,"n":809,"o":18.555,"t":"2026-10-16T18:30:00Z","v":48503,"vw":18.642263},{"c":18.76,"h":18.84,"l":18.71,"n":757,"o":18.71,"t":"2026-10-16T18:45:00Z","v":47862,"vw":18.770678},{"c":18.865,"h":18.9099,"l":18.75,"n":798,"o":18.78,"t":"2026-10-16T19:00:00Z","v":54911,"vw":18.802171},{"c":18.77,"h":18.88,"l":18.73,"n":1479,"o":18.851,"t":"2026-10-16T19:15:00Z","v":115596,"vw":18.817666},{"c":18.58,"h":18.78,"l":18.52,"n":3330,"o":18.77,"t":"2026-10-16T19:30:00Z","v":440811,"vw":18.628818},{"c":18.455,"h":18.655,"l":18.4,"n":5878,"o":18.575,"t":"2026-10-16T19:45:00Z","v":717415,"vw":18.519423},{"c":18.48,"h":18.48,"l":18.48,"n":11,"o":18.48,"t":"2026-10-16T20:00:00Z","v":274589,"vw":18.48},{"c":18.3833,"h":18.4881,"l":18.3833,"n":3,"o":18.4881,"t":"2026-10-16T20:15:00Z","v":325,"vw":18.453167},{"c":18.45,"h":18.45,"l":18.35,"n":4,"o":18.35,"t":"2026-10-19T08:00:00Z","v":202,"vw":18.4},{"c":18.55,"h":18.6,"l":18.3,"n":46,"o":18.3,"t":"2026-10-19T11:00:00Z","v":4053,"vw":18.397244},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-19T11:15:00Z","v":105,"vw":18.55},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-19T11:45:00Z","v":1000,"vw":18.55},{"c":18.55,"h":18.56,"l":18.38,"n":34,"o":18.38,"t":"2026-10-19T12:00:00Z","v":4827,"vw":18.465796},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-10-19T12:15:00Z","v":530,"vw":18.7},{"c":18.63,"h":18.915,"l":18.45,"n":405,"o":18.55,"t":"2026-10-19T13:30:00Z","v":40494,"vw":18.660967},{"c":18.33,"h":18.63,"l":18.31,"n":463,"o":18.62,"t":"2026-10-19T13:45:00Z","v":37407,"vw":18.442517},{"c":18.345,"h":18.41,"l":18.215,"n":836,"o":18.34,"t":"2026-10-19T14:00:00Z","v":90810,"vw":18.300936},{"c":18.43,"h":18.45,"l":18.3,"n":786,"o":18.32,"t":"2026-10-19T14:15:00Z","v":74865,"vw":18.377346},{"c":18.3,"h":18.465,"l":18.28,"n":553,"o":18.42,"t":"2026-10-19T14:30:00Z","v":38868,"vw":18.383033},{"c":18.325,"h":18.35,"l":18.28,"n":503,"o":18.3,"t":"2026-10-19T14:45:00Z","v":37646,"vw":18.315916},{"c":18.3,"h":18.37,"l":18.25,"n":709,"o":18.33,"t":"2026-10-19T15:00:00Z","v":61642,"vw":18.301755},{"c":18.06,"h":18.315,"l":18.015,"n":1228,"o":18.295,"t":"2026-10-19T15:15:00Z","v":119446,"vw":18.171767},{"c":18.0671,"h":18.115,"l":18.035,"n":718,"o":18.06,"t":"2026-10-19T15:30:00Z","v":57482,"vw":18.074371},{"c":18.03,"h":18.09,"l":18.02,"n":497,"o":18.06,"t":"2026-10-19T15:45:00Z","v":28767,"vw":18.048356},{"c":18.085,"h":18.09,"l":18,"n":647,"o":18.03,"t":"2026-10-19T16:00:00Z","v":55191,"vw":18.026715},{"c":18.05,"h":18.115,"l":17.995,"n":1059,"o":18.085,"t":"2026-10-19T16:15:00Z","v":99909,"vw":18.02824},{"c":18.19,"h":18.265,"l":18.05,"n":490,"o":18.05,"t":"2026-10-19T16:30:00Z","v":104015,"vw":18.074836},{"c":18.255,"h":18.28,"l":18.15,"n":621,"o":18.18,"t":"2026-10-19T16:45:00Z","v":52800,"vw":18.193552},{"c":18.23,"h":18.27,"l":18.21,"n":450,"o":18.24,"t":"2026-10-19T17:00:00Z","v":32253,"vw":18.235116},{"c":18.41,"h":18.42,"l":18.23,"n":460,"o":18.23,"t":"2026-10-19T17:15:00Z","v":39183,"vw":18.324744},{"c":18.35,"h":18.42,"l":18.33,"n":476,"o":18.4,"t":"2026-10-19T17:30:00Z","v":31011,"vw":18.358411},{"c":18.35,"h":18.38,"l":18.3,"n":444,"o":18.345,"t":"2026-10-19T17:45:00Z","v":25642,"vw":18.341808},{"c":18.4,"h":18.44,"l":18.345,"n":696,"o":18.35,"t":"2026-10-19T18:00:00Z","v":57752,"vw":18.408501},{"c":18.32,"h":18.41,"l":18.3,"n":550,"o":18.41,"t":"2026-10-19T18:15:00Z","v":43144,"vw":18.344189},{"c":18.46,"h":18.46,"l":18.315,"n":672,"o":18.325,"t":"2026-10-19T18:30:00Z","v":43282,"vw":18.359462},{"c":18.475,"h":18.49,"l":18.425,"n":677,"o":18.46,"t":"2026-10-19T18:45:00Z","v":46101,"vw":18.461139},{"c":18.58,"h":18.59,"l":18.475,"n":804,"o":18.475,"t":"2026-10-19T19:00:00Z","v":54367,"vw":18.538258},{"c":18.575,"h":18.62,"l":18.55,"n":810,"o":18.585,"t":"2026-10-19T19:15:00Z","v":53578,"vw":18.578221},{"c":18.635,"h":18.67,"l":18.59,"n":1187,"o":18.59,"t":"2026-10-19T19:30:00Z","v":85673,"vw":18.640987},{"c":18.65,"h":18.75,"l":18.595,"n":3188,"o":18.635,"t":"2026-10-19T19:45:00Z","v":291302,"vw":18.667672},{"c":18.44,"h":18.65,"l":18.44,"n":13,"o":18.65,"t":"2026-10-19T20:00:00Z","v":174940,"vw":18.649568},{"c":18.35,"h":18.35,"l":18.35,"n":4,"o":18.35,"t":"2026-10-19T20:45:00Z","v":802,"vw":18.35},{"c":18.54,"h":18.54,"l":18.53,"n":3,"o":18.53,"t":"2026-10-19T21:15:00Z","v":500,"vw":18.535},{"c":18.54,"h":18.9,"l":18.54,"n":12,"o":18.9,"t":"2026-10-20T08:00:00Z","v":761,"vw":18.757143},{"c":18.7,"h":18.75,"l":18.5,"n":55,"o":18.5,"t":"2026-10-20T11:00:00Z","v":5294,"vw":18.60398},{"c":18.6,"h":18.65,"l":18.5,"n":38,"o":18.5,"t":"2026-10-20T11:30:00Z","v":2350,"vw":18.563039},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-20T11:45:00Z","v":217,"vw":18.55},{"c":18.6,"h":18.65,"l":18.5,"n":28,"o":18.5,"t":"2026-10-20T12:00:00Z","v":2916,"vw":18.544494},{"c":18.6,"h":18.6,"l":18.6,"n":7,"o":18.6,"t":"2026-10-20T13:00:00Z","v":592,"vw":18.6},{"c":19,"h":19,"l":18.5,"n":10,"o":18.5,"t":"2026-10-20T13:15:00Z","v":2122,"vw":18.571705},{"c":18.915,"h":18.9691,"l":18.6,"n":319,"o":18.83,"t":"2026-10-20T13:30:00Z","v":26179,"vw":18.817251},{"c":18.91,"h":19.04,"l":18.78,"n":675,"o":18.92,"t":"2026-10-20T13:45:00Z","v":48105,"vw":18.897064},{"c":18.93,"h":19.0147,"l":18.83,"n":763,"o":18.83,"t":"2026-10-20T14:00:00Z","v":52793,"vw":18.906909},{"c":18.99,"h":19.03,"l":18.93,"n":493,"o":18.93,"t":"2026-10-20T14:15:00Z","v":22744,"vw":18.979488},{"c":19.075,"h":19.115,"l":18.97,"n":536,"o":19,"t":"2026-10-20T14:30:00Z","v":27218,"vw":19.044594},{"c":19.14,"h":19.15,"l":19.02,"n":722,"o":19.08,"t":"2026-10-20T14:45:00Z","v":48840,"vw":19.094982},{"c":18.94,"h":19.14,"l":18.94,"n":600,"o":19.14,"t":"2026-10-20T15:00:00Z","v":34643,"vw":19.085665},{"c":19.0856,"h":19.0856,"l":18.89,"n":743,"o":18.96,"t":"2026-10-20T15:15:00Z","v":59782,"vw":18.965482},{"c":19.06,"h":19.12,"l":19.01,"n":577,"o":19.08,"t":"2026-10-20T15:30:00Z","v":26277,"vw":19.063769},{"c":19.085,"h":19.11,"l":19.03,"n":512,"o":19.06,"t":"2026-10-20T15:45:00Z","v":34138,"vw":19.064502},{"c":19,"h":19.11,"l":18.98,"n":386,"o":19.095,"t":"2026-10-20T16:00:00Z","v":18358,"vw":19.051682},{"c":18.985,"h":19.025,"l":18.96,"n":330,"o":18.995,"t":"2026-10-20T16:15:00Z","v":16833,"vw":18.987775},{"c":18.9983,"h":19.045,"l":18.96,"n":359,"o":19,"t":"2026-10-20T16:30:00Z","v":16903,"vw":19.006212},{"c":18.97,"h":19,"l":18.93,"n":260,"o":18.96,"t":"2026-10-20T16:45:00Z","v":12120,"vw":18.974557},{"c":18.96,"h":18.99,"l":18.91,"n":404,"o":18.97,"t":"2026-10-20T17:00:00Z","v":21523,"vw":18.955502},{"c":19.015,"h":19.03,"l":18.95,"n":442,"o":18.965,"t":"2026-10-20T17:15:00Z","v":33162,"vw":19.001906},{"c":19.1,"h":19.1,"l":19.02,"n":449,"o":19.02,"t":"2026-10-20T17:30:00Z","v":17525,"vw":19.071317},{"c":19.09,"h":19.13,"l":19.08,"n":405,"o":19.1,"t":"2026-10-20T17:45:00Z","v":19387,"vw":19.103378},{"c":19.115,"h":19.1151,"l":19.03,"n":441,"o":19.085,"t":"2026-10-20T18:00:00Z","v":35051,"vw":19.078391},{"c":19.11,"h":19.13,"l":19.1,"n":314,"o":19.12,"t":"2026-10-20T18:15:00Z","v":12463,"vw":19.114631},{"c":19.04,"h":19.11,"l":19.03,"n":434,"o":19.1,"t":"2026-10-20T18:30:00Z","v":19456,"vw":19.062566},{"c":19.065,"h":19.09,"l":19.05,"n":223,"o":19.05,"t":"2026-10-20T18:45:00Z","v":11823,"vw":19.074231},{"c":19.065,"h":19.095,"l":19.06,"n":367,"o":19.07,"t":"2026-10-20T19:00:00Z","v":18331,"vw":19.081417},{"c":18.97,"h":19.05,"l":18.91,"n":724,"o":19.05,"t":"2026-10-20T19:15:00Z","v":56714,"vw":18.956846},{"c":19.025,"h":19.04,"l":18.975,"n":699,"o":18.975,"t":"2026-10-20T19:30:00Z","v":48590,"vw":19.010136},{"c":19,"h":19.035,"l":18.92,"n":2531,"o":19.03,"t":"2026-10-20T19:45:00Z","v":244765,"vw":18.973923},{"c":19.01,"h":19.01,"l":19.01,"n":14,"o":19.01,"t":"2026-10-20T20:00:00Z","v":131186,"vw":19.01},{"c":18.85,"h":18.85,"l":18.85,"n":3,"o":18.85,"t":"2026-10-21T08:00:00Z","v":102,"vw":18.85},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-21T08:30:00Z","v":271,"vw":18.87},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-21T09:00:00Z","v":3041,"vw":18.98},{"c":19.1,"h":19.1,"l":18.85,"n":27,"o":18.85,"t":"2026-10-21T11:00:00Z","v":432,"vw":18.975},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-10-21T12:00:00Z","v":102,"vw":19},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-21T12:30:00Z","v":200,"vw":19.05},{"c":18.8,"h":19.035,"l":18.78,"n":542,"o":19.01,"t":"2026-10-21T13:30:00Z","v":37316,"vw":18.904924},{"c":18.85,"h":19,"l":18.79,"n":460,"o":18.84,"t":"2026-10-21T13:45:00Z","v":22199,"vw":18.894079},{"c":18.95,"h":19,"l":18.815,"n":629,"o":18.82,"t":"2026-10-21T14:00:00Z","v":32404,"vw":18.902488},{"c":18.952,"h":19.035,"l":18.915,"n":665,"o":18.945,"t":"2026-10-21T14:15:00Z","v":39614,"vw":18.97018},{"c":18.951,"h":19.015,"l":18.92,"n":551,"o":18.97,"t":"2026-10-21T14:30:00Z","v":32110,"vw":18.953044},{"c":19.02,"h":19.02,"l":18.945,"n":456,"o":18.96,"t":"2026-10-21T14:45:00Z","v":27387,"vw":18.983553},{"c":19.03,"h":19.04,"l":18.95,"n":427,"o":19.01,"t":"2026-10-21T15:00:00Z","v":21593,"vw":19.006618},{"c":19.02,"h":19.115,"l":19,"n":635,"o":19.04,"t":"2026-10-21T15:15:00Z","v":55923,"vw":19.048939},{"c":18.94,"h":19,"l":18.89,"n":537,"o":19,"t":"2026-10-21T15:30:00Z","v":30882,"vw":18.933898},{"c":18.645,"h":18.94,"l":18.61,"n":1022,"o":18.93,"t":"2026-10-21T15:45:00Z","v":95325,"vw":18.760894},{"c":18.575,"h":18.65,"l":18.57,"n":479,"o":18.63,"t":"2026-10-21T16:00:00Z","v":29718,"vw":18.623139},{"c":18.62,"h":18.64,"l":18.555,"n":436,"o":18.575,"t":"2026-10-21T16:15:00Z","v":34535,"vw":18.597872},{"c":18.705,"h":18.715,"l":18.56,"n":500,"o":18.625,"t":"2026-10-21T16:30:00Z","v":32811,"vw":18.607364},{"c":18.72,"h":18.81,"l":18.7,"n":498,"o":18.72,"t":"2026-10-21T16:45:00Z","v":43541,"vw":18.750836},{"c":18.7,"h":18.73,"l":18.69,"n":325,"o":18.72,"t":"2026-10-21T17:00:00Z","v":15450,"vw":18.709717},{"c":18.645,"h":18.71,"l":18.64,"n":426,"o":18.705,"t":"2026-10-21T17:15:00Z","v":32054,"vw":18.664654},{"c":18.645,"h":18.685,"l":18.64,"n":395,"o":18.645,"t":"2026-10-21T17:30:00Z","v":27255,"vw":18.670169},{"c":18.6,"h":18.655,"l":18.585,"n":887,"o":18.645,"t":"2026-10-21T17:45:00Z","v":72944,"vw":18.622205},{"c":18.635,"h":18.665,"l":18.605,"n":664,"o":18.615,"t":"2026-10-21T18:00:00Z","v":65410,"vw":18.635252},{"c":18.635,"h":18.67,"l":18.61,"n":388,"o":18.6351,"t":"2026-10-21T18:15:00Z","v":27312,"vw":18.643677},{"c":18.625,"h":18.65,"l":18.62,"n":385,"o":18.635,"t":"2026-10-21T18:30:00Z","v":26821,"vw":18.635409},{"c":18.52,"h":18.625,"l":18.49,"n":612,"o":18.625,"t":"2026-10-21T18:45:00Z","v":48243,"vw":18.54997},{"c":18.54,"h":18.56,"l":18.49,"n":536,"o":18.52,"t":"2026-10-21T19:00:00Z","v":34888,"vw":18.51948},{"c":18.61,"h":18.62,"l":18.5,"n":750,"o":18.54,"t":"2026-10-21T19:15:00Z","v":62744,"vw":18.550994},{"c":18.6,"h":18.675,"l":18.6,"n":1029,"o":18.615,"t":"2026-10-21T19:30:00Z","v":104346,"vw":18.630814},{"c":18.63,"h":18.66,"l":18.565,"n":2832,"o":18.595,"t":"2026-10-21T19:45:00Z","v":341726,"vw":18.6063},{"c":18.63,"h":18.63,"l":18.63,"n":18,"o":18.63,"t":"2026-10-21T20:00:00Z","v":152701,"vw":18.63},{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-10-21T20:30:00Z","v":346,"vw":18.63},{"c":18.8323,"h":18.8323,"l":18.8323,"n":1,"o":18.8323,"t":"2026-10-21T23:00:00Z","v":220,"vw":18.8323},{"c":18.25,"h":18.31,"l":18.04,"n":4,"o":18.04,"t":"2026-10-22T08:00:00Z","v":530,"vw":18.144348},{"c":18.25,"h":18.28,"l":18.25,"n":4,"o":18.25,"t":"2026-10-22T08:15:00Z","v":700,"vw":18.254286},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-22T09:15:00Z","v":1000,"vw":18.1},{"c":18.1,"h":18.45,"l":18.1,"n":28,"o":18.35,"t":"2026-10-22T11:00:00Z","v":3390,"vw":18.376413},{"c":18.34,"h":18.34,"l":18.33,"n":5,"o":18.33,"t":"2026-10-22T11:15:00Z","v":1032,"vw":18.332841},{"c":18.5,"h":18.5,"l":18.49,"n":2,"o":18.49,"t":"2026-10-22T11:45:00Z","v":300,"vw":18.496667},{"c":18.5,"h":18.5,"l":18.49,"n":7,"o":18.49,"t":"2026-10-22T12:00:00Z","v":448,"vw":18.49375},{"c":18.69,"h":18.69,"l":18.48,"n":16,"o":18.5,"t":"2026-10-22T13:15:00Z","v":1913,"vw":18.632329},{"c":18.505,"h":18.62,"l":18.4,"n":561,"o":18.42,"t":"2026-10-22T13:30:00Z","v":88747,"vw":18.484437},{"c":18.78,"h":18.78,"l":18.46,"n":372,"o":18.505,"t":"2026-10-22T13:45:00Z","v":44501,"vw":18.660267},{"c":18.73,"h":18.84,"l":18.71,"n":509,"o":18.75,"t":"2026-10-22T14:00:00Z","v":37396,"vw":18.755416},{"c":18.69,"h":18.76,"l":18.67,"n":360,"o":18.72,"t":"2026-10-22T14:15:00Z","v":48160,"vw":18.692541},{"c":18.785,"h":18.84,"l":18.56,"n":893,"o":18.7,"t":"2026-10-22T14:30:00Z","v":124609,"vw":18.70198},{"c":18.78,"h":18.84,"l":18.755,"n":358,"o":18.78,"t":"2026-10-22T14:45:00Z","v":22226,"vw":18.795302},{"c":18.765,"h":18.83,"l":18.76,"n":338,"o":18.79,"t":"2026-10-22T15:00:00Z","v":18799,"vw":18.796719},{"c":18.81,"h":18.82,"l":18.765,"n":370,"o":18.79,"t":"2026-10-22T15:15:00Z","v":27585,"vw":18.792352},{"c":18.725,"h":18.82,"l":18.725,"n":361,"o":18.81,"t":"2026-10-22T15:30:00Z","v":18858,"vw":18.753626},{"c":18.73,"h":18.76,"l":18.7104,"n":289,"o":18.74,"t":"2026-10-22T15:45:00Z","v":16793,"vw":18.732078},{"c":18.695,"h":18.75,"l":18.67,"n":418,"o":18.74,"t":"2026-10-22T16:00:00Z","v":25285,"vw":18.710276},{"c":18.76,"h":18.76,"l":18.69,"n":305,"o":18.7,"t":"2026-10-22T16:15:00Z","v":13409,"vw":18.718446},{"c":18.68,"h":18.79,"l":18.585,"n":463,"o":18.78,"t":"2026-10-22T16:30:00Z","v":21951,"vw":18.686538},{"c":18.595,"h":18.68,"l":18.56,"n":638,"o":18.65,"t":"2026-10-22T16:45:00Z","v":61932,"vw":18.620523},{"c":18.64,"h":18.66,"l":18.55,"n":459,"o":18.59,"t":"2026-10-22T17:00:00Z","v":22015,"vw":18.587522},{"c":18.66,"h":18.68,"l":18.61,"n":342,"o":18.65,"t":"2026-10-22T17:15:00Z","v":32930,"vw":18.646233},{"c":18.705,"h":18.725,"l":18.64,"n":441,"o":18.66,"t":"2026-10-22T17:30:00Z","v":22989,"vw":18.685655},{"c":18.68,"h":18.71,"l":18.68,"n":320,"o":18.705,"t":"2026-10-22T17:45:00Z","v":13300,"vw":18.692631},{"c":18.7,"h":18.72,"l":18.66,"n":373,"o":18.67,"t":"2026-10-22T18:00:00Z","v":19897,"vw":18.688113},{"c":18.75,"h":18.8,"l":18.705,"n":308,"o":18.705,"t":"2026-10-22T18:15:00Z","v":13779,"vw":18.760819},{"c":18.73,"h":18.78,"l":18.72,"n":338,"o":18.74,"t":"2026-10-22T18:30:00Z","v":15711,"vw":18.741608},{"c":18.71,"h":18.74,"l":18.71,"n":417,"o":18.73,"t":"2026-10-22T18:45:00Z","v":19115,"vw":18.718627},{"c":18.79,"h":18.8,"l":18.7016,"n":393,"o":18.71,"t":"2026-10-22T19:00:00Z","v":19915,"vw":18.758059},{"c":18.8,"h":18.838,"l":18.765,"n":484,"o":18.79,"t":"2026-10-22T19:15:00Z","v":26410,"vw":18.802233},{"c":18.9,"h":18.93,"l":18.76,"n":958,"o":18.79,"t":"2026-10-22T19:30:00Z","v":76528,"vw":18.839595},{"c":18.91,"h":18.97,"l":18.8725,"n":2265,"o":18.91,"t":"2026-10-22T19:45:00Z","v":206702,"vw":18.915655},{"c":18.9,"h":18.9,"l":18.9,"n":23,"o":18.9,"t":"2026-10-22T20:00:00Z","v":117627,"vw":18.9},{"c":18.99,"h":18.99,"l":18.99,"n":4,"o":18.99,"t":"2026-10-22T21:15:00Z","v":250,"vw":18.99},{"c":18.7352,"h":18.7352,"l":18.7352,"n":1,"o":18.7352,"t":"2026-10-22T21:30:00Z","v":100,"vw":18.7352},{"c":18.7,"h":18.7,"l":18.7,"n":6,"o":18.7,"t":"2026-10-22T23:45:00Z","v":482,"vw":18.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.33243634684993195,"strike":25.905506061855395,"iv":0.8638027335300722,"gamma":0.06775970416170791,"theta":-0.019817821441507184,"vega":0.012201452117349444,"rho":0.0018928155831131998,"breakevenPct":40.30985245296965},{"delta":0.2,"premium":1.075,"strike":42.471411653602665,"iv":2.453084385626538,"gamma":0.021740125100884505,"theta":-0.0629941439000752,"vega":0.014697242514529333,"rho":0.002089486049914299,"breakevenPct":132.86851151659184},{"delta":0.25,"premium":1.0941455280382855,"strike":29.819862401178014,"iv":1.768626224357747,"gamma":0.03520784840009199,"theta":-0.05151714397493087,"vega":0.016657919814798576,"rho":0.0028012210916545824,"breakevenPct":65.31555042361659},{"delta":0.3,"premium":0.9752388484413088,"strike":26.161195336655656,"iv":1.3331842629725954,"gamma":0.06709762172345562,"theta":-0.040333409259978976,"vega":0.017940363997064383,"rho":0.003605884253464298,"breakevenPct":45.114621310678956},{"delta":0.35,"premium":0.856332168844332,"strike":22.502528272133297,"iv":0.8977423015874437,"gamma":0.09898739504681928,"theta":-0.029149674545027093,"vega":0.019222808179330187,"rho":0.004410547415274014,"breakevenPct":24.913692197741327},{"delta":0.4,"premium":0.8466706607326259,"strike":19.86477233824033,"iv":0.6043354673057172,"gamma":0.11967490585415953,"theta":-0.02160277302293735,"vega":0.020035090722355358,"rho":0.005139752577838642,"breakevenPct":10.75637967365216},{"delta":0.45,"premium":1.0734765491270113,"strike":19.436836699760356,"iv":0.6183717562478603,"gamma":0.11611448134200616,"theta":-0.021928004108182127,"vega":0.01982968161588497,"rho":0.0057056246027968145,"breakevenPct":9.680819512766671},{"delta":0.5,"premium":1.3002824375213966,"strike":19.008901061280383,"iv":0.6324080451900034,"gamma":0.1125540568298528,"theta":-0.02225323519342691,"vega":0.019624272509414585,"rho":0.006271496627754987,"breakevenPct":8.60525935188118},{"delta":0.55,"premium":1.5270883259157824,"strike":18.58096542280041,"iv":0.6464443341321465,"gamma":0.10899363231769942,"theta":-0.02257846627867169,"vega":0.019418863402944197,"rho":0.00683736865271316,"breakevenPct":7.529699190995689},{"delta":0.6,"premium":1.7538942143101672,"strike":18.153029784320438,"iv":0.6604806230742896,"gamma":0.10543320780554605,"theta":-0.022903697363916467,"vega":0.019213454296473812,"rho":0.007403240677671332,"breakevenPct":6.454139030110201},{"delta":0.65,"premium":1.980700102704553,"strike":17.725094145840465,"iv":0.6745169120164327,"gamma":0.10187278329339268,"theta":-0.023228928449161246,"vega":0.019008045190003424,"rho":0.007969112702629505,"breakevenPct":5.378578869224709},{"delta":0.7,"premium":2.3405778240499733,"strike":17.191566892243625,"iv":0.6948788651743882,"gamma":0.09400406038521605,"theta":-0.022561061946902657,"vega":0.017950026028110362,"rho":0.00843268481008826,"breakevenPct":4.449971744885557},{"delta":0.75,"premium":2.8481259760541384,"strike":16.540864133263923,"iv":0.722260437272254,"gamma":0.0813543987506507,"theta":-0.020791150442477875,"vega":0.01594586153045289,"rho":0.008782734224288167,"breakevenPct":3.6844390872623816},{"delta":0.8,"premium":3.3556741280583036,"strike":15.890161374284226,"iv":0.7496420093701197,"gamma":0.06870473711608535,"theta":-0.019021238938053096,"vega":0.013941697032795415,"rho":0.009132783638488073,"breakevenPct":2.9189064296392058},{"delta":0.85,"premium":3.863222280062468,"strike":15.239458615304528,"iv":0.7770235814679854,"gamma":0.056055075481520035,"theta":-0.017251327433628318,"vega":0.011937532535137949,"rho":0.00948283305268798,"breakevenPct":2.1533737720160313},{"delta":0.9,"premium":5.32035175879397,"strike":13.676716917922947,"iv":0.9538336683417088,"gamma":0.03668509212730317,"theta":-0.015700167504187602,"vega":0.009082747068676716,"rho":0.009086254830636839,"breakevenPct":1.5886025492883347}],"put":[{"delta":0.1,"premium":1.175,"strike":8.928457332031936,"iv":3.1559643609371943,"gamma":0.01097069735764063,"theta":-0.04897465916596991,"vega":0.00916967686442437,"rho":-0.002422228850373127,"breakevenPct":58.53766132603242},{"delta":0.15,"premium":0.3314989235737352,"strike":15.332346609257266,"iv":0.7406286329386437,"gamma":0.05930984930032293,"theta":-0.01462481162540366,"vega":0.011923627556512379,"rho":-0.0025203898513364727,"breakevenPct":19.781563178162934},{"delta":0.2,"premium":0.44586921420882675,"strike":16.005113024757804,"iv":0.6983789020452099,"gamma":0.07532168998923575,"theta":-0.015889612486544673,"vega":0.013995748116254036,"rho":-0.003365531454150793,"breakevenPct":16.79548764412311},{"delta":0.25,"premium":0.5602395048439182,"strike":16.677879440258344,"iv":0.656129171151776,"gamma":0.09133353067814855,"theta":-0.017154413347685686,"vega":0.016067868675995692,"rho":-0.004210673056965113,"breakevenPct":13.809412110083287},{"delta":0.3,"premium":0.6746097954790096,"strike":17.35064585575888,"iv":0.6138794402583423,"gamma":0.10734537136706135,"theta":-0.018419214208826695,"vega":0.01813998923573735,"rho":-0.005055814659779433,"breakevenPct":10.823336576043465},{"delta":0.35,"premium":1.0927258607300023,"strike":18.003494693243592,"iv":0.6427353870049185,"gamma":0.10650952627491586,"theta":-0.01976740874967642,"vega":0.018579860212270254,"rho":-0.006127726450779992,"breakevenPct":9.568081109552987},{"delta":0.4,"premium":1.5975148848045562,"strike":18.65066010872379,"iv":0.6918811286564847,"gamma":0.10086624385192855,"theta":-0.021139399430494435,"vega":0.018553973595651047,"rho":-0.007264346444579198,"breakevenPct":8.806710032517461},{"delta":0.45,"premium":2.1023039088791093,"strike":19.297825524203986,"iv":0.7410268703080507,"gamma":0.09522296142894124,"theta":-0.02251139011131245,"vega":0.01852808697903184,"rho":-0.008400966438378402,"breakevenPct":8.045338955481938},{"delta":0.5,"premium":2.6070929329536625,"strike":19.944990939684182,"iv":0.7901726119596169,"gamma":0.08957967900595393,"theta":-0.023883380792130468,"vega":0.01850220036241263,"rho":-0.009537586432177605,"breakevenPct":7.283967878446413},{"delta":0.55,"premium":3.111881957028216,"strike":20.59215635516438,"iv":0.839318353611183,"gamma":0.0839363965829666,"theta":-0.025255371472948488,"vega":0.018476313745793425,"rho":-0.010674206425976811,"breakevenPct":6.522596801410889},{"delta":0.6,"premium":3.616670981102769,"strike":21.239321770644576,"iv":0.8884640952627492,"gamma":0.07829311415997929,"theta":-0.0266273621537665,"vega":0.018450427129174215,"rho":-0.011810826419776013,"breakevenPct":5.7612257243753655},{"delta":0.65,"premium":4.1214600051773225,"strike":21.886487186124775,"iv":0.9376098369143153,"gamma":0.07264983173699197,"theta":-0.027999352834584518,"vega":0.01842454051255501,"rho":-0.012947446413575219,"breakevenPct":4.999854647339841},{"delta":0.7,"premium":4.5434219269103,"strike":22.45681063122924,"iv":0.9709114950166116,"gamma":0.06972551495016605,"theta":-0.02884219269102991,"vega":0.018296345514950168,"rho":-0.01402072255462167,"breakevenPct":4.206477517011038},{"delta":0.75,"premium":3.4553820598006646,"strike":21.62624584717608,"iv":0.7153633222591362,"gamma":0.11637003322259135,"theta":-0.020038205980066448,"vega":0.01630299003322259,"rho":-0.013939191533944892,"breakevenPct":2.829605415104731},{"delta":0.8,"premium":2.3673421926910287,"strike":20.795681063122924,"iv":0.4598151495016608,"gamma":0.16301455149501665,"theta":-0.01123421926910298,"vega":0.014309634551495014,"rho":-0.013857660513268113,"breakevenPct":1.452733313198424},{"delta":0.85,"premium":1.4084072580645157,"strike":20.08467741935484,"iv":0.22006370967741934,"gamma":0.20458556451612905,"theta":-0.0027593548387096776,"vega":0.01224758064516129,"rho":-0.013873914491342986,"breakevenPct":0.13595394169397224},{"delta":0.9,"premium":3.394294354838711,"strike":22.100806451612904,"iv":0.3406282258064517,"gamma":0.13043233870967735,"theta":-0.001791612903225806,"vega":0.008618548387096771,"rho":-0.016120597726657932,"breakevenPct":0.18986113506986094}]},"raw":{"call":[{"delta":0.15,"premium":0.33243634684993195,"strike":25.905506061855395,"iv":0.8638027335300722,"gamma":0.06775970416170791,"theta":-0.019817821441507184,"vega":0.012201452117349444,"rho":0.0018928155831131998,"breakevenPct":40.30985245296965},{"delta":0.2,"premium":1.075,"strike":42.471411653602665,"iv":2.453084385626538,"gamma":0.021740125100884505,"theta":-0.0629941439000752,"vega":0.014697242514529333,"rho":0.002089486049914299,"breakevenPct":132.86851151659184},{"delta":0.25,"premium":1.0941455280382855,"strike":29.819862401178014,"iv":1.768626224357747,"gamma":0.03520784840009199,"theta":-0.05151714397493087,"vega":0.016657919814798576,"rho":0.0028012210916545824,"breakevenPct":65.31555042361659},{"delta":0.3,"premium":0.9752388484413088,"strike":26.161195336655656,"iv":1.3331842629725954,"gamma":0.06709762172345562,"theta":-0.040333409259978976,"vega":0.017940363997064383,"rho":0.003605884253464298,"breakevenPct":45.114621310678956},{"delta":0.35,"premium":0.856332168844332,"strike":22.502528272133297,"iv":0.8977423015874437,"gamma":0.09898739504681928,"theta":-0.029149674545027093,"vega":0.019222808179330187,"rho":0.004410547415274014,"breakevenPct":24.913692197741327},{"delta":0.4,"premium":0.8466706607326259,"strike":19.86477233824033,"iv":0.6043354673057172,"gamma":0.11967490585415953,"theta":-0.02160277302293735,"vega":0.020035090722355358,"rho":0.005139752577838642,"breakevenPct":10.75637967365216},{"delta":0.45,"premium":1.0734765491270113,"strike":19.436836699760356,"iv":0.6183717562478603,"gamma":0.11611448134200616,"theta":-0.021928004108182127,"vega":0.01982968161588497,"rho":0.0057056246027968145,"breakevenPct":9.680819512766671},{"delta":0.5,"premium":1.3002824375213966,"strike":19.008901061280383,"iv":0.6324080451900034,"gamma":0.1125540568298528,"theta":-0.02225323519342691,"vega":0.019624272509414585,"rho":0.006271496627754987,"breakevenPct":8.60525935188118},{"delta":0.55,"premium":1.5270883259157824,"strike":18.58096542280041,"iv":0.6464443341321465,"gamma":0.10899363231769942,"theta":-0.02257846627867169,"vega":0.019418863402944197,"rho":0.00683736865271316,"breakevenPct":7.529699190995689},{"delta":0.6,"premium":1.7538942143101672,"strike":18.153029784320438,"iv":0.6604806230742896,"gamma":0.10543320780554605,"theta":-0.022903697363916467,"vega":0.019213454296473812,"rho":0.007403240677671332,"breakevenPct":6.454139030110201},{"delta":0.65,"premium":1.980700102704553,"strike":17.725094145840465,"iv":0.6745169120164327,"gamma":0.10187278329339268,"theta":-0.023228928449161246,"vega":0.019008045190003424,"rho":0.007969112702629505,"breakevenPct":5.378578869224709},{"delta":0.7,"premium":2.3405778240499733,"strike":17.191566892243625,"iv":0.6948788651743882,"gamma":0.09400406038521605,"theta":-0.022561061946902657,"vega":0.017950026028110362,"rho":0.00843268481008826,"breakevenPct":4.449971744885557},{"delta":0.75,"premium":2.8481259760541384,"strike":16.540864133263923,"iv":0.722260437272254,"gamma":0.0813543987506507,"theta":-0.020791150442477875,"vega":0.01594586153045289,"rho":0.008782734224288167,"breakevenPct":3.6844390872623816},{"delta":0.8,"premium":3.3556741280583036,"strike":15.890161374284226,"iv":0.7496420093701197,"gamma":0.06870473711608535,"theta":-0.019021238938053096,"vega":0.013941697032795415,"rho":0.009132783638488073,"breakevenPct":2.9189064296392058},{"delta":0.85,"premium":3.863222280062468,"strike":15.239458615304528,"iv":0.7770235814679854,"gamma":0.056055075481520035,"theta":-0.017251327433628318,"vega":0.011937532535137949,"rho":0.00948283305268798,"breakevenPct":2.1533737720160313},{"delta":0.9,"premium":5.32035175879397,"strike":13.676716917922947,"iv":0.9538336683417088,"gamma":0.03668509212730317,"theta":-0.015700167504187602,"vega":0.009082747068676716,"rho":0.009086254830636839,"breakevenPct":1.5886025492883347}],"put":[{"delta":0.1,"premium":1.175,"strike":8.928457332031936,"iv":3.1559643609371943,"gamma":0.01097069735764063,"theta":-0.04897465916596991,"vega":0.00916967686442437,"rho":-0.002422228850373127,"breakevenPct":58.53766132603242},{"delta":0.15,"premium":0.3314989235737352,"strike":15.332346609257266,"iv":0.7406286329386437,"gamma":0.05930984930032293,"theta":-0.01462481162540366,"vega":0.011923627556512379,"rho":-0.0025203898513364727,"breakevenPct":19.781563178162934},{"delta":0.2,"premium":0.44586921420882675,"strike":16.005113024757804,"iv":0.6983789020452099,"gamma":0.07532168998923575,"theta":-0.015889612486544673,"vega":0.013995748116254036,"rho":-0.003365531454150793,"breakevenPct":16.79548764412311},{"delta":0.25,"premium":0.5602395048439182,"strike":16.677879440258344,"iv":0.656129171151776,"gamma":0.09133353067814855,"theta":-0.017154413347685686,"vega":0.016067868675995692,"rho":-0.004210673056965113,"breakevenPct":13.809412110083287},{"delta":0.3,"premium":0.6746097954790096,"strike":17.35064585575888,"iv":0.6138794402583423,"gamma":0.10734537136706135,"theta":-0.018419214208826695,"vega":0.01813998923573735,"rho":-0.005055814659779433,"breakevenPct":10.823336576043465},{"delta":0.35,"premium":1.0927258607300023,"strike":18.003494693243592,"iv":0.6427353870049185,"gamma":0.10650952627491586,"theta":-0.01976740874967642,"vega":0.018579860212270254,"rho":-0.006127726450779992,"breakevenPct":9.568081109552987},{"delta":0.4,"premium":1.5975148848045562,"strike":18.65066010872379,"iv":0.6918811286564847,"gamma":0.10086624385192855,"theta":-0.021139399430494435,"vega":0.018553973595651047,"rho":-0.007264346444579198,"breakevenPct":8.806710032517461},{"delta":0.45,"premium":2.1023039088791093,"strike":19.297825524203986,"iv":0.7410268703080507,"gamma":0.09522296142894124,"theta":-0.02251139011131245,"vega":0.01852808697903184,"rho":-0.008400966438378402,"breakevenPct":8.045338955481938},{"delta":0.5,"premium":2.6070929329536625,"strike":19.944990939684182,"iv":0.7901726119596169,"gamma":0.08957967900595393,"theta":-0.023883380792130468,"vega":0.01850220036241263,"rho":-0.009537586432177605,"breakevenPct":7.283967878446413},{"delta":0.55,"premium":3.111881957028216,"strike":20.59215635516438,"iv":0.839318353611183,"gamma":0.0839363965829666,"theta":-0.025255371472948488,"vega":0.018476313745793425,"rho":-0.010674206425976811,"breakevenPct":6.522596801410889},{"delta":0.6,"premium":3.616670981102769,"strike":21.239321770644576,"iv":0.8884640952627492,"gamma":0.07829311415997929,"theta":-0.0266273621537665,"vega":0.018450427129174215,"rho":-0.011810826419776013,"breakevenPct":5.7612257243753655},{"delta":0.65,"premium":4.1214600051773225,"strike":21.886487186124775,"iv":0.9376098369143153,"gamma":0.07264983173699197,"theta":-0.027999352834584518,"vega":0.01842454051255501,"rho":-0.012947446413575219,"breakevenPct":4.999854647339841},{"delta":0.7,"premium":4.5434219269103,"strike":22.45681063122924,"iv":0.9709114950166116,"gamma":0.06972551495016605,"theta":-0.02884219269102991,"vega":0.018296345514950168,"rho":-0.01402072255462167,"breakevenPct":4.206477517011038},{"delta":0.75,"premium":3.4553820598006646,"strike":21.62624584717608,"iv":0.7153633222591362,"gamma":0.11637003322259135,"theta":-0.020038205980066448,"vega":0.01630299003322259,"rho":-0.013939191533944892,"breakevenPct":2.829605415104731},{"delta":0.8,"premium":2.3673421926910287,"strike":20.795681063122924,"iv":0.4598151495016608,"gamma":0.16301455149501665,"theta":-0.01123421926910298,"vega":0.014309634551495014,"rho":-0.013857660513268113,"breakevenPct":1.452733313198424},{"delta":0.85,"premium":1.4084072580645157,"strike":20.08467741935484,"iv":0.22006370967741934,"gamma":0.20458556451612905,"theta":-0.0027593548387096776,"vega":0.01224758064516129,"rho":-0.013873914491342986,"breakevenPct":0.13595394169397224},{"delta":0.9,"premium":3.394294354838711,"strike":22.100806451612904,"iv":0.3406282258064517,"gamma":0.13043233870967735,"theta":-0.001791612903225806,"vega":0.008618548387096771,"rho":-0.016120597726657932,"breakevenPct":0.18986113506986094}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}