{"symbol":"NVDG","url":"https://intraalpha.com/companies/NVDG","capturedAt":"2026-10-23T01:38:23.720Z","state":"partial","quote":{"symbol":"NVDG","last_price":17.5,"prev_close":19.2251,"regular_close":17.51,"change":-1.7251,"change_pct":-8.9732,"regular_change":-1.7151,"regular_change_pct":-8.9211,"extended_change":-0.01,"extended_change_pct":-0.0571,"bid":17.4,"ask":17.57,"bid_size":800,"ask_size":100,"volume":289914,"vwap":17.842786,"open":18.415,"high":18.62,"low":17.38,"close":17.51,"trade_count":1237,"last_trade_at":"2026-10-22T23:43:56.554234527Z","last_quote_at":"2026-10-22T23:59:57.017341081Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:38:05.543445928-04:00","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":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:15.301Z","bars":[{"c":18.66,"h":18.66,"l":18.66,"n":1,"o":18.66,"t":"2026-10-16T08:00:00Z","v":100,"vw":18.66},{"c":18.6466,"h":18.6466,"l":18.6466,"n":3,"o":18.6466,"t":"2026-10-16T08:35:00Z","v":215,"vw":18.6466},{"c":18.6365,"h":18.6365,"l":18.63,"n":2,"o":18.63,"t":"2026-10-16T09:40:00Z","v":600,"vw":18.631083},{"c":18.46,"h":18.46,"l":18.45,"n":7,"o":18.46,"t":"2026-10-16T11:00:00Z","v":337,"vw":18.456835},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-16T11:10:00Z","v":100,"vw":18.38},{"c":18.42,"h":18.42,"l":18.42,"n":2,"o":18.42,"t":"2026-10-16T12:35:00Z","v":400,"vw":18.42},{"c":18.39,"h":18.39,"l":18.39,"n":1,"o":18.39,"t":"2026-10-16T12:45:00Z","v":500,"vw":18.39},{"c":18.3799,"h":18.3799,"l":18.1992,"n":2,"o":18.1992,"t":"2026-10-16T12:50:00Z","v":2200,"vw":18.215627},{"c":18.4261,"h":18.4273,"l":18.4261,"n":4,"o":18.4273,"t":"2026-10-16T13:00:00Z","v":311,"vw":18.4269},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-16T13:15:00Z","v":100,"vw":18.25},{"c":18.5415,"h":18.5415,"l":18.5415,"n":1,"o":18.5415,"t":"2026-10-16T13:20:00Z","v":150,"vw":18.5415},{"c":18.33,"h":18.37,"l":18.1914,"n":26,"o":18.3,"t":"2026-10-16T13:30:00Z","v":8681,"vw":18.307625},{"c":18.23,"h":18.32,"l":18.23,"n":14,"o":18.32,"t":"2026-10-16T13:35:00Z","v":2871,"vw":18.261088},{"c":18.23,"h":18.24,"l":18.1,"n":28,"o":18.2,"t":"2026-10-16T13:40:00Z","v":6171,"vw":18.187777},{"c":18.22,"h":18.3039,"l":18.22,"n":9,"o":18.3,"t":"2026-10-16T13:45:00Z","v":3570,"vw":18.244202},{"c":18.16,"h":18.2025,"l":18.15,"n":18,"o":18.2,"t":"2026-10-16T13:50:00Z","v":12511,"vw":18.15994},{"c":18.21,"h":18.21,"l":18.21,"n":4,"o":18.21,"t":"2026-10-16T13:55:00Z","v":803,"vw":18.21},{"c":18.35,"h":18.37,"l":18.35,"n":7,"o":18.3599,"t":"2026-10-16T14:00:00Z","v":1635,"vw":18.363094},{"c":18.29,"h":18.379,"l":18.29,"n":2,"o":18.379,"t":"2026-10-16T14:05:00Z","v":590,"vw":18.335254},{"c":18.31,"h":18.33,"l":18.29,"n":17,"o":18.29,"t":"2026-10-16T14:10:00Z","v":2680,"vw":18.308373},{"c":18.39,"h":18.4,"l":18.3607,"n":7,"o":18.3607,"t":"2026-10-16T14:15:00Z","v":14949,"vw":18.387118},{"c":18.43,"h":18.48,"l":18.39,"n":17,"o":18.3948,"t":"2026-10-16T14:20:00Z","v":3409,"vw":18.423549},{"c":18.5,"h":18.5,"l":18.4141,"n":7,"o":18.44,"t":"2026-10-16T14:25:00Z","v":1053,"vw":18.470322},{"c":18.56,"h":18.6,"l":18.495,"n":16,"o":18.495,"t":"2026-10-16T14:30:00Z","v":3425,"vw":18.523944},{"c":18.63,"h":18.63,"l":18.5999,"n":4,"o":18.5999,"t":"2026-10-16T14:35:00Z","v":310,"vw":18.609967},{"c":18.61,"h":18.64,"l":18.61,"n":6,"o":18.64,"t":"2026-10-16T14:45:00Z","v":10402,"vw":18.639519},{"c":18.5,"h":18.57,"l":18.5,"n":9,"o":18.57,"t":"2026-10-16T14:50:00Z","v":10981,"vw":18.565505},{"c":18.44,"h":18.45,"l":18.44,"n":5,"o":18.45,"t":"2026-10-16T15:00:00Z","v":1323,"vw":18.447564},{"c":18.39,"h":18.39,"l":18.39,"n":5,"o":18.39,"t":"2026-10-16T15:05:00Z","v":10306,"vw":18.39},{"c":18.35,"h":18.35,"l":18.29,"n":5,"o":18.29,"t":"2026-10-16T15:10:00Z","v":923,"vw":18.335588},{"c":18.35,"h":18.4,"l":18.35,"n":6,"o":18.4,"t":"2026-10-16T15:15:00Z","v":1008,"vw":18.358},{"c":18.32,"h":18.32,"l":18.29,"n":6,"o":18.29,"t":"2026-10-16T15:20:00Z","v":775,"vw":18.311429},{"c":18.35,"h":18.355,"l":18.32,"n":4,"o":18.32,"t":"2026-10-16T15:25:00Z","v":401,"vw":18.345},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-10-16T15:35:00Z","v":525,"vw":18.51},{"c":18.56,"h":18.565,"l":18.56,"n":3,"o":18.565,"t":"2026-10-16T15:45:00Z","v":355,"vw":18.563571},{"c":18.48,"h":18.55,"l":18.48,"n":10,"o":18.55,"t":"2026-10-16T15:50:00Z","v":11783,"vw":18.486146},{"c":18.5099,"h":18.5099,"l":18.5099,"n":1,"o":18.5099,"t":"2026-10-16T15:55:00Z","v":100,"vw":18.5099},{"c":18.43,"h":18.46,"l":18.43,"n":2,"o":18.46,"t":"2026-10-16T16:00:00Z","v":200,"vw":18.445},{"c":18.41,"h":18.42,"l":18.41,"n":5,"o":18.41,"t":"2026-10-16T16:05:00Z","v":420,"vw":18.415},{"c":18.52,"h":18.53,"l":18.52,"n":10,"o":18.53,"t":"2026-10-16T16:20:00Z","v":3102,"vw":18.524516},{"c":18.41,"h":18.48,"l":18.41,"n":4,"o":18.48,"t":"2026-10-16T16:30:00Z","v":1200,"vw":18.4675},{"c":18.43,"h":18.43,"l":18.38,"n":5,"o":18.38,"t":"2026-10-16T16:35:00Z","v":1181,"vw":18.384545},{"c":18.37,"h":18.41,"l":18.37,"n":6,"o":18.41,"t":"2026-10-16T16:40:00Z","v":805,"vw":18.40155},{"c":18.34,"h":18.35,"l":18.34,"n":3,"o":18.35,"t":"2026-10-16T16:45:00Z","v":805,"vw":18.34875},{"c":18.24,"h":18.29,"l":18.24,"n":10,"o":18.29,"t":"2026-10-16T17:00:00Z","v":4640,"vw":18.251348},{"c":18.2,"h":18.2,"l":18.19,"n":10,"o":18.19,"t":"2026-10-16T17:05:00Z","v":5700,"vw":18.199825},{"c":18.2,"h":18.22,"l":18.2,"n":18,"o":18.2,"t":"2026-10-16T17:10:00Z","v":17834,"vw":18.200899},{"c":18.14,"h":18.19,"l":18.13,"n":9,"o":18.19,"t":"2026-10-16T17:15:00Z","v":1358,"vw":18.14},{"c":18.19,"h":18.21,"l":18.12,"n":7,"o":18.12,"t":"2026-10-16T17:25:00Z","v":1450,"vw":18.137368},{"c":18.17,"h":18.19,"l":18.17,"n":12,"o":18.19,"t":"2026-10-16T17:35:00Z","v":6032,"vw":18.186624},{"c":18.26,"h":18.26,"l":18.21,"n":5,"o":18.21,"t":"2026-10-16T17:40:00Z","v":3447,"vw":18.258545},{"c":18.19,"h":18.19,"l":18.19,"n":2,"o":18.19,"t":"2026-10-16T17:45:00Z","v":700,"vw":18.19},{"c":18.19,"h":18.19,"l":18.18,"n":3,"o":18.18,"t":"2026-10-16T17:50:00Z","v":800,"vw":18.18875},{"c":18.125,"h":18.13,"l":18.125,"n":5,"o":18.13,"t":"2026-10-16T17:55:00Z","v":1155,"vw":18.128247},{"c":18.07,"h":18.11,"l":18.06,"n":16,"o":18.11,"t":"2026-10-16T18:00:00Z","v":2368,"vw":18.082027},{"c":18.09,"h":18.09,"l":18.07,"n":5,"o":18.07,"t":"2026-10-16T18:05:00Z","v":907,"vw":18.073244},{"c":18.0955,"h":18.1,"l":18.06,"n":6,"o":18.1,"t":"2026-10-16T18:10:00Z","v":773,"vw":18.088765},{"c":18.02,"h":18.08,"l":18.02,"n":16,"o":18.08,"t":"2026-10-16T18:15:00Z","v":6872,"vw":18.020894},{"c":18.01,"h":18.01,"l":17.975,"n":29,"o":18.01,"t":"2026-10-16T18:20:00Z","v":14331,"vw":17.991847},{"c":17.95,"h":18.01,"l":17.95,"n":6,"o":18.01,"t":"2026-10-16T18:25:00Z","v":720,"vw":17.958596},{"c":17.97,"h":17.97,"l":17.97,"n":1,"o":17.97,"t":"2026-10-16T18:30:00Z","v":100,"vw":17.97},{"c":18.03,"h":18.03,"l":17.9812,"n":19,"o":18.025,"t":"2026-10-16T18:35:00Z","v":4590,"vw":18.013622},{"c":18.03,"h":18.03,"l":18.03,"n":3,"o":18.03,"t":"2026-10-16T18:40:00Z","v":115,"vw":18.03},{"c":17.96,"h":18.0664,"l":17.96,"n":8,"o":18.05,"t":"2026-10-16T18:45:00Z","v":929,"vw":18.008691},{"c":17.91,"h":17.95,"l":17.91,"n":8,"o":17.95,"t":"2026-10-16T18:50:00Z","v":885,"vw":17.921875},{"c":17.88,"h":17.88,"l":17.8,"n":18,"o":17.82,"t":"2026-10-16T18:55:00Z","v":15609,"vw":17.81198},{"c":17.87,"h":17.87,"l":17.87,"n":4,"o":17.87,"t":"2026-10-16T19:00:00Z","v":111,"vw":17.87},{"c":17.88,"h":17.88,"l":17.84,"n":9,"o":17.84,"t":"2026-10-16T19:05:00Z","v":2156,"vw":17.844049},{"c":18.01,"h":18.01,"l":17.95,"n":5,"o":17.95,"t":"2026-10-16T19:10:00Z","v":1900,"vw":17.994211},{"c":17.97,"h":18.02,"l":17.97,"n":11,"o":18.02,"t":"2026-10-16T19:15:00Z","v":3854,"vw":17.998935},{"c":18.03,"h":18.05,"l":18.02,"n":18,"o":18.02,"t":"2026-10-16T19:20:00Z","v":4322,"vw":18.037778},{"c":18.1,"h":18.11,"l":18.1,"n":10,"o":18.11,"t":"2026-10-16T19:25:00Z","v":758,"vw":18.1075},{"c":18,"h":18.06,"l":18,"n":2,"o":18.06,"t":"2026-10-16T19:30:00Z","v":240,"vw":18.025},{"c":17.97,"h":18.0067,"l":17.97,"n":6,"o":18.0067,"t":"2026-10-16T19:35:00Z","v":1306,"vw":18.001308},{"c":17.955,"h":18,"l":17.955,"n":4,"o":18,"t":"2026-10-16T19:40:00Z","v":308,"vw":17.97},{"c":17.97,"h":17.97,"l":17.94,"n":4,"o":17.94,"t":"2026-10-16T19:45:00Z","v":1500,"vw":17.954},{"c":18.02,"h":18.175,"l":17.98,"n":47,"o":17.99,"t":"2026-10-16T19:50:00Z","v":8850,"vw":18.03683},{"c":17.92,"h":18.0099,"l":17.92,"n":136,"o":17.99,"t":"2026-10-16T19:55:00Z","v":24090,"vw":17.955043},{"c":17.89,"h":17.95,"l":17.89,"n":8,"o":17.95,"t":"2026-10-16T20:00:00Z","v":485,"vw":17.91413},{"c":17.91,"h":17.91,"l":17.91,"n":1,"o":17.91,"t":"2026-10-16T20:05:00Z","v":600,"vw":17.91},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-16T20:20:00Z","v":100,"vw":17.89},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-16T20:30:00Z","v":100,"vw":17.95},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-16T21:35:00Z","v":115,"vw":18},{"c":17.96,"h":17.96,"l":17.96,"n":1,"o":17.96,"t":"2026-10-16T22:10:00Z","v":441,"vw":17.96},{"c":17.92,"h":17.92,"l":17.92,"n":2,"o":17.92,"t":"2026-10-16T22:30:00Z","v":166,"vw":17.92},{"c":18.5028,"h":18.5028,"l":18.5028,"n":2,"o":18.5028,"t":"2026-10-19T08:00:00Z","v":148,"vw":18.5028},{"c":18.5018,"h":18.5018,"l":18.44,"n":8,"o":18.45,"t":"2026-10-19T11:00:00Z","v":3515,"vw":18.448623},{"c":18.44,"h":18.44,"l":18.41,"n":4,"o":18.41,"t":"2026-10-19T11:05:00Z","v":2050,"vw":18.425},{"c":18.4457,"h":18.4457,"l":18.4457,"n":1,"o":18.4457,"t":"2026-10-19T11:30:00Z","v":150,"vw":18.4457},{"c":18.39,"h":18.41,"l":18.39,"n":3,"o":18.39,"t":"2026-10-19T11:50:00Z","v":500,"vw":18.394},{"c":18.3779,"h":18.3779,"l":18.3779,"n":1,"o":18.3779,"t":"2026-10-19T11:55:00Z","v":300,"vw":18.3779},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-19T12:00:00Z","v":100,"vw":18.6},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-19T12:20:00Z","v":200,"vw":18.55},{"c":18.6299,"h":18.6345,"l":18.6299,"n":4,"o":18.6299,"t":"2026-10-19T12:25:00Z","v":650,"vw":18.631433},{"c":18.65,"h":18.65,"l":18.65,"n":2,"o":18.65,"t":"2026-10-19T12:30:00Z","v":600,"vw":18.65},{"c":18.6298,"h":18.6298,"l":18.6298,"n":1,"o":18.6298,"t":"2026-10-19T12:40:00Z","v":1300,"vw":18.6298},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-19T12:50:00Z","v":200,"vw":18.65},{"c":18.6169,"h":18.6169,"l":18.6169,"n":1,"o":18.6169,"t":"2026-10-19T13:05:00Z","v":300,"vw":18.6169},{"c":18.68,"h":18.68,"l":18.68,"n":2,"o":18.68,"t":"2026-10-19T13:25:00Z","v":165,"vw":18.68},{"c":18.22,"h":18.65,"l":18.22,"n":34,"o":18.65,"t":"2026-10-19T13:30:00Z","v":3315,"vw":18.334846},{"c":18.13,"h":18.251,"l":18.13,"n":16,"o":18.22,"t":"2026-10-19T13:35:00Z","v":1995,"vw":18.193003},{"c":18.13,"h":18.13,"l":18.035,"n":4,"o":18.035,"t":"2026-10-19T13:40:00Z","v":5501,"vw":18.042844},{"c":18.15,"h":18.16,"l":18.13,"n":15,"o":18.13,"t":"2026-10-19T13:45:00Z","v":1614,"vw":18.150838},{"c":18.19,"h":18.2,"l":18.19,"n":3,"o":18.2,"t":"2026-10-19T13:50:00Z","v":3110,"vw":18.199677},{"c":18.19,"h":18.19,"l":18.18,"n":4,"o":18.18,"t":"2026-10-19T14:05:00Z","v":3400,"vw":18.188824},{"c":18.3309,"h":18.36,"l":18.19,"n":16,"o":18.19,"t":"2026-10-19T14:10:00Z","v":13102,"vw":18.215953},{"c":18.33,"h":18.33,"l":18.33,"n":4,"o":18.33,"t":"2026-10-19T14:15:00Z","v":1005,"vw":18.33},{"c":18.5896,"h":18.605,"l":18.515,"n":14,"o":18.5238,"t":"2026-10-19T14:20:00Z","v":13055,"vw":18.574381},{"c":18.55,"h":18.55,"l":18.55,"n":5,"o":18.55,"t":"2026-10-19T14:25:00Z","v":1000,"vw":18.55},{"c":18.4,"h":18.53,"l":18.4,"n":9,"o":18.53,"t":"2026-10-19T14:30:00Z","v":2205,"vw":18.489546},{"c":18.43,"h":18.43,"l":18.43,"n":1,"o":18.43,"t":"2026-10-19T14:35:00Z","v":156,"vw":18.43},{"c":18.49,"h":18.49,"l":18.49,"n":2,"o":18.49,"t":"2026-10-19T14:45:00Z","v":200,"vw":18.49},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-10-19T14:55:00Z","v":200,"vw":18.51},{"c":18.61,"h":18.62,"l":18.59,"n":20,"o":18.59,"t":"2026-10-19T15:05:00Z","v":15910,"vw":18.592014},{"c":18.66,"h":18.6941,"l":18.66,"n":22,"o":18.6641,"t":"2026-10-19T15:25:00Z","v":3115,"vw":18.674801},{"c":18.66,"h":18.67,"l":18.6589,"n":7,"o":18.66,"t":"2026-10-19T15:30:00Z","v":11300,"vw":18.660698},{"c":18.755,"h":18.76,"l":18.755,"n":4,"o":18.76,"t":"2026-10-19T15:35:00Z","v":1124,"vw":18.759255},{"c":18.7901,"h":18.7901,"l":18.7901,"n":1,"o":18.7901,"t":"2026-10-19T15:40:00Z","v":300,"vw":18.7901},{"c":18.75,"h":18.77,"l":18.75,"n":6,"o":18.77,"t":"2026-10-19T15:45:00Z","v":531,"vw":18.756667},{"c":18.76,"h":18.79,"l":18.75,"n":11,"o":18.7708,"t":"2026-10-19T15:50:00Z","v":13316,"vw":18.767576},{"c":18.8,"h":18.8,"l":18.75,"n":21,"o":18.75,"t":"2026-10-19T15:55:00Z","v":6004,"vw":18.772443},{"c":18.745,"h":18.75,"l":18.69,"n":15,"o":18.75,"t":"2026-10-19T16:00:00Z","v":11368,"vw":18.696718},{"c":18.8101,"h":18.8101,"l":18.81,"n":14,"o":18.81,"t":"2026-10-19T16:10:00Z","v":2387,"vw":18.810033},{"c":18.77,"h":18.79,"l":18.77,"n":4,"o":18.79,"t":"2026-10-19T16:15:00Z","v":1100,"vw":18.772},{"c":18.635,"h":18.71,"l":18.635,"n":14,"o":18.71,"t":"2026-10-19T16:20:00Z","v":13289,"vw":18.695249},{"c":18.6191,"h":18.6191,"l":18.6191,"n":1,"o":18.6191,"t":"2026-10-19T16:25:00Z","v":200,"vw":18.6191},{"c":18.62,"h":18.62,"l":18.6,"n":25,"o":18.6,"t":"2026-10-19T16:30:00Z","v":10405,"vw":18.600583},{"c":18.595,"h":18.595,"l":18.595,"n":1,"o":18.595,"t":"2026-10-19T16:35:00Z","v":3150,"vw":18.595},{"c":18.62,"h":18.62,"l":18.57,"n":5,"o":18.57,"t":"2026-10-19T16:40:00Z","v":505,"vw":18.58},{"c":18.58,"h":18.58,"l":18.58,"n":4,"o":18.58,"t":"2026-10-19T16:50:00Z","v":400,"vw":18.58},{"c":18.57,"h":18.57,"l":18.57,"n":4,"o":18.57,"t":"2026-10-19T16:55:00Z","v":897,"vw":18.57},{"c":18.63,"h":18.63,"l":18.55,"n":10,"o":18.57,"t":"2026-10-19T17:00:00Z","v":13520,"vw":18.552},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-19T17:10:00Z","v":100,"vw":18.55},{"c":18.54,"h":18.59,"l":18.53,"n":28,"o":18.54,"t":"2026-10-19T17:30:00Z","v":5641,"vw":18.536441},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-19T17:35:00Z","v":140,"vw":18.5},{"c":18.49,"h":18.49,"l":18.48,"n":2,"o":18.48,"t":"2026-10-19T17:40:00Z","v":200,"vw":18.485},{"c":18.3929,"h":18.41,"l":18.3929,"n":4,"o":18.41,"t":"2026-10-19T17:50:00Z","v":790,"vw":18.404636},{"c":18.46,"h":18.46,"l":18.42,"n":17,"o":18.45,"t":"2026-10-19T18:05:00Z","v":3914,"vw":18.447109},{"c":18.51,"h":18.51,"l":18.51,"n":2,"o":18.51,"t":"2026-10-19T18:15:00Z","v":314,"vw":18.51},{"c":18.39,"h":18.405,"l":18.39,"n":6,"o":18.4,"t":"2026-10-19T18:25:00Z","v":943,"vw":18.399219},{"c":18.44,"h":18.44,"l":18.44,"n":6,"o":18.44,"t":"2026-10-19T18:35:00Z","v":430,"vw":18.44},{"c":18.44,"h":18.44,"l":18.44,"n":3,"o":18.44,"t":"2026-10-19T18:40:00Z","v":460,"vw":18.44},{"c":18.45,"h":18.45,"l":18.44,"n":6,"o":18.44,"t":"2026-10-19T18:50:00Z","v":3401,"vw":18.441176},{"c":18.42,"h":18.42,"l":18.42,"n":1,"o":18.42,"t":"2026-10-19T19:00:00Z","v":300,"vw":18.42},{"c":18.44,"h":18.44,"l":18.44,"n":2,"o":18.44,"t":"2026-10-19T19:05:00Z","v":200,"vw":18.44},{"c":18.52,"h":18.52,"l":18.455,"n":5,"o":18.455,"t":"2026-10-19T19:15:00Z","v":712,"vw":18.48235},{"c":18.56,"h":18.56,"l":18.54,"n":4,"o":18.54,"t":"2026-10-19T19:20:00Z","v":500,"vw":18.548764},{"c":18.56,"h":18.56,"l":18.56,"n":2,"o":18.56,"t":"2026-10-19T19:25:00Z","v":200,"vw":18.56},{"c":18.5896,"h":18.5896,"l":18.57,"n":5,"o":18.57,"t":"2026-10-19T19:30:00Z","v":559,"vw":18.57751},{"c":18.595,"h":18.62,"l":18.595,"n":3,"o":18.61,"t":"2026-10-19T19:35:00Z","v":335,"vw":18.60694},{"c":18.56,"h":18.61,"l":18.56,"n":20,"o":18.61,"t":"2026-10-19T19:40:00Z","v":20871,"vw":18.560585},{"c":18.54,"h":18.55,"l":18.54,"n":13,"o":18.55,"t":"2026-10-19T19:45:00Z","v":1828,"vw":18.543286},{"c":18.41,"h":18.58,"l":18.385,"n":47,"o":18.58,"t":"2026-10-19T19:50:00Z","v":23159,"vw":18.470644},{"c":18.39,"h":18.44,"l":18.39,"n":34,"o":18.44,"t":"2026-10-19T19:55:00Z","v":9857,"vw":18.42533},{"c":18.4029,"h":18.4029,"l":18.4029,"n":1,"o":18.4029,"t":"2026-10-19T20:15:00Z","v":315,"vw":18.4029},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-19T20:20:00Z","v":5632,"vw":18.4},{"c":18.2859,"h":18.2859,"l":18.2859,"n":1,"o":18.2859,"t":"2026-10-19T21:00:00Z","v":575,"vw":18.2859},{"c":18.26,"h":18.35,"l":18.26,"n":6,"o":18.35,"t":"2026-10-20T08:00:00Z","v":1267,"vw":18.335449},{"c":18.33,"h":18.33,"l":18.33,"n":2,"o":18.33,"t":"2026-10-20T10:05:00Z","v":232,"vw":18.33},{"c":18.0526,"h":18.0526,"l":18.0526,"n":1,"o":18.0526,"t":"2026-10-20T11:35:00Z","v":1300,"vw":18.0526},{"c":17.91,"h":18.17,"l":17.909,"n":12,"o":18.17,"t":"2026-10-20T13:30:00Z","v":10236,"vw":17.91277},{"c":17.945,"h":17.945,"l":17.945,"n":5,"o":17.945,"t":"2026-10-20T13:35:00Z","v":258,"vw":17.945},{"c":17.82,"h":17.9,"l":17.82,"n":22,"o":17.9,"t":"2026-10-20T13:40:00Z","v":1330,"vw":17.869473},{"c":17.765,"h":17.79,"l":17.715,"n":11,"o":17.715,"t":"2026-10-20T13:45:00Z","v":1089,"vw":17.766024},{"c":17.88,"h":17.9162,"l":17.77,"n":10,"o":17.77,"t":"2026-10-20T13:50:00Z","v":3822,"vw":17.795063},{"c":17.92,"h":17.92,"l":17.8,"n":5,"o":17.8,"t":"2026-10-20T13:55:00Z","v":309,"vw":17.868767},{"c":17.94,"h":17.94,"l":17.9188,"n":6,"o":17.9188,"t":"2026-10-20T14:00:00Z","v":1300,"vw":17.936078},{"c":18.235,"h":18.235,"l":18.14,"n":12,"o":18.14,"t":"2026-10-20T14:05:00Z","v":11900,"vw":18.143824},{"c":18.23,"h":18.3052,"l":18.23,"n":9,"o":18.23,"t":"2026-10-20T14:10:00Z","v":997,"vw":18.282234},{"c":18.435,"h":18.435,"l":18.38,"n":10,"o":18.38,"t":"2026-10-20T14:15:00Z","v":3376,"vw":18.401009},{"c":18.575,"h":18.575,"l":18.575,"n":1,"o":18.575,"t":"2026-10-20T14:25:00Z","v":200,"vw":18.575},{"c":18.45,"h":18.53,"l":18.45,"n":6,"o":18.53,"t":"2026-10-20T14:30:00Z","v":709,"vw":18.494286},{"c":18.495,"h":18.495,"l":18.495,"n":1,"o":18.495,"t":"2026-10-20T14:35:00Z","v":250,"vw":18.495},{"c":18.54,"h":18.55,"l":18.5162,"n":8,"o":18.5162,"t":"2026-10-20T14:45:00Z","v":1410,"vw":18.532328},{"c":18.5857,"h":18.5857,"l":18.53,"n":22,"o":18.57,"t":"2026-10-20T14:55:00Z","v":10300,"vw":18.555166},{"c":18.545,"h":18.545,"l":18.545,"n":1,"o":18.545,"t":"2026-10-20T15:00:00Z","v":299,"vw":18.545},{"c":18.35,"h":18.46,"l":18.35,"n":6,"o":18.455,"t":"2026-10-20T15:10:00Z","v":13211,"vw":18.459038},{"c":18.35,"h":18.4,"l":18.35,"n":3,"o":18.4,"t":"2026-10-20T15:20:00Z","v":700,"vw":18.362908},{"c":18.36,"h":18.36,"l":18.35,"n":7,"o":18.355,"t":"2026-10-20T15:25:00Z","v":10200,"vw":18.358653},{"c":18.4399,"h":18.4399,"l":18.415,"n":2,"o":18.415,"t":"2026-10-20T16:05:00Z","v":265,"vw":18.428155},{"c":18.405,"h":18.405,"l":18.405,"n":1,"o":18.405,"t":"2026-10-20T16:10:00Z","v":300,"vw":18.405},{"c":18.34,"h":18.34,"l":18.34,"n":4,"o":18.34,"t":"2026-10-20T16:15:00Z","v":206,"vw":18.34},{"c":18.33,"h":18.33,"l":18.33,"n":4,"o":18.33,"t":"2026-10-20T16:20:00Z","v":450,"vw":18.33},{"c":18.4299,"h":18.4299,"l":18.4299,"n":1,"o":18.4299,"t":"2026-10-20T16:30:00Z","v":1000,"vw":18.4299},{"c":18.4229,"h":18.43,"l":18.421,"n":12,"o":18.43,"t":"2026-10-20T16:40:00Z","v":7992,"vw":18.42535},{"c":18.36,"h":18.39,"l":18.36,"n":6,"o":18.37,"t":"2026-10-20T16:50:00Z","v":615,"vw":18.380228},{"c":18.41,"h":18.41,"l":18.41,"n":1,"o":18.41,"t":"2026-10-20T17:00:00Z","v":100,"vw":18.41},{"c":18.4199,"h":18.4199,"l":18.41,"n":2,"o":18.41,"t":"2026-10-20T17:15:00Z","v":905,"vw":18.41547},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-20T17:30:00Z","v":1000,"vw":18.4},{"c":18.4,"h":18.4,"l":18.4,"n":2,"o":18.4,"t":"2026-10-20T17:40:00Z","v":190,"vw":18.4},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-20T17:45:00Z","v":200,"vw":18.45},{"c":18.45,"h":18.45,"l":18.45,"n":2,"o":18.45,"t":"2026-10-20T17:55:00Z","v":200,"vw":18.45},{"c":18.425,"h":18.425,"l":18.425,"n":2,"o":18.425,"t":"2026-10-20T18:05:00Z","v":400,"vw":18.425},{"c":18.36,"h":18.37,"l":18.36,"n":2,"o":18.37,"t":"2026-10-20T18:30:00Z","v":200,"vw":18.365},{"c":18.31,"h":18.31,"l":18.31,"n":1,"o":18.31,"t":"2026-10-20T18:40:00Z","v":110,"vw":18.31},{"c":18.39,"h":18.39,"l":18.39,"n":2,"o":18.39,"t":"2026-10-20T19:05:00Z","v":270,"vw":18.39},{"c":18.295,"h":18.35,"l":18.29,"n":3,"o":18.35,"t":"2026-10-20T19:20:00Z","v":600,"vw":18.311667},{"c":18.2944,"h":18.2944,"l":18.2944,"n":2,"o":18.2944,"t":"2026-10-20T19:40:00Z","v":753,"vw":18.2944},{"c":18.24,"h":18.3,"l":18.19,"n":9,"o":18.3,"t":"2026-10-20T19:55:00Z","v":2870,"vw":18.279843},{"c":18.47,"h":18.47,"l":18.47,"n":5,"o":18.47,"t":"2026-10-20T20:30:00Z","v":1401,"vw":18.47},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-20T20:40:00Z","v":250,"vw":18.61},{"c":18.77,"h":18.79,"l":18.56,"n":14,"o":18.56,"t":"2026-10-20T20:45:00Z","v":14700,"vw":18.745145},{"c":18.998,"h":19,"l":18.9,"n":6,"o":18.9,"t":"2026-10-20T20:55:00Z","v":950,"vw":18.931368},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-20T21:00:00Z","v":500,"vw":19.2},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-10-20T21:05:00Z","v":600,"vw":19.18},{"c":19.1695,"h":19.1695,"l":19.1695,"n":2,"o":19.1695,"t":"2026-10-20T21:10:00Z","v":762,"vw":19.1695},{"c":19.14,"h":19.14,"l":19.14,"n":2,"o":19.14,"t":"2026-10-20T22:00:00Z","v":1000,"vw":19.14},{"c":19.04,"h":19.04,"l":19.04,"n":2,"o":19.04,"t":"2026-10-20T22:10:00Z","v":210,"vw":19.04},{"c":19.021,"h":19.021,"l":19.021,"n":1,"o":19.021,"t":"2026-10-20T22:40:00Z","v":100,"vw":19.021},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-20T22:50:00Z","v":100,"vw":19.02},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-20T23:25:00Z","v":500,"vw":19},{"c":19.04,"h":19.05,"l":19.04,"n":4,"o":19.05,"t":"2026-10-20T23:50:00Z","v":514,"vw":19.041946},{"c":19.02,"h":19.02,"l":19.01,"n":6,"o":19.01,"t":"2026-10-21T08:00:00Z","v":597,"vw":19.015},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-21T08:30:00Z","v":600,"vw":18.87},{"c":18.8697,"h":18.87,"l":18.86,"n":6,"o":18.86,"t":"2026-10-21T08:35:00Z","v":2750,"vw":18.866289},{"c":18.84,"h":18.84,"l":18.84,"n":3,"o":18.84,"t":"2026-10-21T08:50:00Z","v":666,"vw":18.84},{"c":18.77,"h":18.77,"l":18.77,"n":3,"o":18.77,"t":"2026-10-21T09:00:00Z","v":711,"vw":18.77},{"c":18.77,"h":18.77,"l":18.77,"n":1,"o":18.77,"t":"2026-10-21T09:30:00Z","v":250,"vw":18.77},{"c":18.84,"h":18.85,"l":18.84,"n":6,"o":18.85,"t":"2026-10-21T09:40:00Z","v":2300,"vw":18.843903},{"c":18.8,"h":18.82,"l":18.79,"n":4,"o":18.79,"t":"2026-10-21T09:50:00Z","v":1303,"vw":18.804615},{"c":18.8,"h":18.8,"l":18.8,"n":4,"o":18.8,"t":"2026-10-21T10:05:00Z","v":924,"vw":18.8},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-21T10:50:00Z","v":238,"vw":19.03},{"c":19.04,"h":19.07,"l":19.04,"n":2,"o":19.07,"t":"2026-10-21T11:45:00Z","v":691,"vw":19.044342},{"c":19.04,"h":19.04,"l":19.04,"n":1,"o":19.04,"t":"2026-10-21T12:00:00Z","v":500,"vw":19.04},{"c":19.03,"h":19.0469,"l":19.03,"n":7,"o":19.039,"t":"2026-10-21T12:05:00Z","v":700,"vw":19.034986},{"c":18.99,"h":18.99,"l":18.99,"n":4,"o":18.99,"t":"2026-10-21T12:15:00Z","v":301,"vw":18.99},{"c":18.97,"h":18.97,"l":18.97,"n":1,"o":18.97,"t":"2026-10-21T12:30:00Z","v":100,"vw":18.97},{"c":18.96,"h":18.97,"l":18.96,"n":5,"o":18.97,"t":"2026-10-21T13:05:00Z","v":1110,"vw":18.96541},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-10-21T13:10:00Z","v":100,"vw":18.96},{"c":19.02,"h":19.03,"l":19.02,"n":4,"o":19.03,"t":"2026-10-21T13:25:00Z","v":1215,"vw":19.025},{"c":18.98,"h":19.24,"l":18.94,"n":97,"o":19.01,"t":"2026-10-21T13:30:00Z","v":119462,"vw":19.036757},{"c":18.93,"h":19.07,"l":18.87,"n":24,"o":19.04,"t":"2026-10-21T13:35:00Z","v":12434,"vw":18.940691},{"c":18.89,"h":18.97,"l":18.88,"n":20,"o":18.96,"t":"2026-10-21T13:40:00Z","v":3646,"vw":18.954618},{"c":18.94,"h":19,"l":18.93,"n":7,"o":18.935,"t":"2026-10-21T13:45:00Z","v":6419,"vw":18.952084},{"c":18.9,"h":18.9,"l":18.9,"n":4,"o":18.9,"t":"2026-10-21T13:55:00Z","v":201,"vw":18.9},{"c":18.96,"h":19,"l":18.9,"n":24,"o":18.94,"t":"2026-10-21T14:00:00Z","v":8306,"vw":18.93613},{"c":18.8301,"h":18.87,"l":18.8,"n":8,"o":18.87,"t":"2026-10-21T14:05:00Z","v":7801,"vw":18.821041},{"c":18.52,"h":18.69,"l":18.52,"n":17,"o":18.69,"t":"2026-10-21T14:10:00Z","v":14455,"vw":18.594156},{"c":18.6063,"h":18.609,"l":18.59,"n":8,"o":18.59,"t":"2026-10-21T14:15:00Z","v":5558,"vw":18.593473},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-21T14:20:00Z","v":2500,"vw":18.6},{"c":18.68,"h":18.68,"l":18.63,"n":3,"o":18.63,"t":"2026-10-21T14:25:00Z","v":2101,"vw":18.632381},{"c":18.74,"h":18.74,"l":18.68,"n":12,"o":18.68,"t":"2026-10-21T14:30:00Z","v":1385,"vw":18.712016},{"c":18.695,"h":18.76,"l":18.695,"n":6,"o":18.76,"t":"2026-10-21T14:35:00Z","v":1090,"vw":18.72532},{"c":18.795,"h":18.8,"l":18.72,"n":13,"o":18.72,"t":"2026-10-21T14:40:00Z","v":1079,"vw":18.750278},{"c":18.88,"h":18.9,"l":18.87,"n":9,"o":18.9,"t":"2026-10-21T14:50:00Z","v":905,"vw":18.8775},{"c":18.88,"h":18.88,"l":18.88,"n":3,"o":18.88,"t":"2026-10-21T14:55:00Z","v":264,"vw":18.88},{"c":18.905,"h":18.905,"l":18.905,"n":3,"o":18.905,"t":"2026-10-21T15:00:00Z","v":173,"vw":18.905},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-21T15:10:00Z","v":300,"vw":18.98},{"c":18.92,"h":18.955,"l":18.92,"n":7,"o":18.95,"t":"2026-10-21T15:15:00Z","v":1253,"vw":18.94559},{"c":18.929,"h":18.929,"l":18.895,"n":5,"o":18.895,"t":"2026-10-21T15:20:00Z","v":1028,"vw":18.922333},{"c":18.95,"h":18.95,"l":18.9498,"n":6,"o":18.95,"t":"2026-10-21T15:30:00Z","v":3202,"vw":18.949989},{"c":18.95,"h":18.98,"l":18.95,"n":7,"o":18.98,"t":"2026-10-21T15:35:00Z","v":10204,"vw":18.950588},{"c":18.965,"h":18.965,"l":18.965,"n":1,"o":18.965,"t":"2026-10-21T15:40:00Z","v":100,"vw":18.965},{"c":19.0299,"h":19.0299,"l":18.99,"n":3,"o":18.99,"t":"2026-10-21T15:45:00Z","v":733,"vw":19.004516},{"c":18.99,"h":18.99,"l":18.99,"n":4,"o":18.99,"t":"2026-10-21T16:00:00Z","v":227,"vw":18.99},{"c":18.9,"h":18.9,"l":18.9,"n":2,"o":18.9,"t":"2026-10-21T16:25:00Z","v":2301,"vw":18.9},{"c":18.9032,"h":18.9032,"l":18.85,"n":15,"o":18.86,"t":"2026-10-21T16:30:00Z","v":8133,"vw":18.870591},{"c":19.04,"h":19.04,"l":18.9875,"n":12,"o":18.99,"t":"2026-10-21T16:35:00Z","v":1187,"vw":18.995615},{"c":19.02,"h":19.05,"l":19.02,"n":13,"o":19.05,"t":"2026-10-21T16:40:00Z","v":2807,"vw":19.023704},{"c":19.11,"h":19.11,"l":19.11,"n":3,"o":19.11,"t":"2026-10-21T16:55:00Z","v":172,"vw":19.11},{"c":19.15,"h":19.15,"l":19.11,"n":3,"o":19.11,"t":"2026-10-21T17:00:00Z","v":260,"vw":19.125444},{"c":19.2,"h":19.2,"l":19.2,"n":3,"o":19.2,"t":"2026-10-21T17:05:00Z","v":184,"vw":19.2},{"c":19.15,"h":19.15,"l":19.15,"n":2,"o":19.15,"t":"2026-10-21T17:10:00Z","v":101,"vw":19.15},{"c":19.18,"h":19.18,"l":19.175,"n":3,"o":19.175,"t":"2026-10-21T17:20:00Z","v":401,"vw":19.1775},{"c":19.1748,"h":19.1748,"l":19.1748,"n":1,"o":19.1748,"t":"2026-10-21T17:25:00Z","v":100,"vw":19.1748},{"c":19.13,"h":19.13,"l":19.13,"n":7,"o":19.13,"t":"2026-10-21T17:30:00Z","v":1490,"vw":19.13},{"c":19.19,"h":19.19,"l":19.19,"n":2,"o":19.19,"t":"2026-10-21T17:40:00Z","v":300,"vw":19.19},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-10-21T17:45:00Z","v":200,"vw":19.17},{"c":19.17,"h":19.17,"l":19.17,"n":2,"o":19.17,"t":"2026-10-21T17:50:00Z","v":103,"vw":19.17},{"c":19.13,"h":19.135,"l":19.13,"n":4,"o":19.135,"t":"2026-10-21T18:00:00Z","v":892,"vw":19.131483},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-10-21T18:15:00Z","v":100,"vw":19.18},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-10-21T18:20:00Z","v":217,"vw":19.2},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-10-21T18:40:00Z","v":300,"vw":19.17},{"c":19.095,"h":19.1799,"l":19.095,"n":5,"o":19.1799,"t":"2026-10-21T18:45:00Z","v":630,"vw":19.12638},{"c":19.1,"h":19.1,"l":19.09,"n":23,"o":19.09,"t":"2026-10-21T18:50:00Z","v":19243,"vw":19.095208},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-10-21T18:55:00Z","v":100,"vw":19.08},{"c":19.01,"h":19.01,"l":19.01,"n":2,"o":19.01,"t":"2026-10-21T19:00:00Z","v":110,"vw":19.01},{"c":19,"h":19,"l":19,"n":7,"o":19,"t":"2026-10-21T19:10:00Z","v":3200,"vw":19},{"c":19.12,"h":19.12,"l":19.085,"n":6,"o":19.085,"t":"2026-10-21T19:25:00Z","v":916,"vw":19.100248},{"c":19.1,"h":19.1,"l":19.0887,"n":9,"o":19.0887,"t":"2026-10-21T19:30:00Z","v":10200,"vw":19.09919},{"c":19.06,"h":19.06,"l":19.06,"n":1,"o":19.06,"t":"2026-10-21T19:40:00Z","v":500,"vw":19.06},{"c":19.14,"h":19.14,"l":19.09,"n":6,"o":19.1,"t":"2026-10-21T19:45:00Z","v":4636,"vw":19.10875},{"c":19.155,"h":19.19,"l":19.115,"n":29,"o":19.145,"t":"2026-10-21T19:50:00Z","v":7378,"vw":19.168352},{"c":19.23,"h":19.26,"l":19.215,"n":102,"o":19.24,"t":"2026-10-21T19:55:00Z","v":14278,"vw":19.243034},{"c":19.13,"h":19.13,"l":19.13,"n":5,"o":19.13,"t":"2026-10-21T20:05:00Z","v":173,"vw":19.13},{"c":18.9834,"h":18.9834,"l":18.9834,"n":1,"o":18.9834,"t":"2026-10-21T20:25:00Z","v":400,"vw":18.9834},{"c":19.34,"h":19.34,"l":19.29,"n":11,"o":19.29,"t":"2026-10-21T20:45:00Z","v":3658,"vw":19.30694},{"c":19.319,"h":19.319,"l":19.319,"n":1,"o":19.319,"t":"2026-10-21T20:55:00Z","v":378,"vw":19.319},{"c":19.2891,"h":19.2891,"l":19.2891,"n":1,"o":19.2891,"t":"2026-10-21T21:00:00Z","v":250,"vw":19.2891},{"c":19.2826,"h":19.2826,"l":19.2826,"n":1,"o":19.2826,"t":"2026-10-21T21:05:00Z","v":100,"vw":19.2826},{"c":19.1924,"h":19.1924,"l":19.1924,"n":1,"o":19.1924,"t":"2026-10-21T21:15:00Z","v":260,"vw":19.1924},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-10-21T22:00:00Z","v":300,"vw":19.17},{"c":18.9907,"h":18.9907,"l":18.9907,"n":1,"o":18.9907,"t":"2026-10-21T22:10:00Z","v":100,"vw":18.9907},{"c":18.98,"h":18.98,"l":18.98,"n":6,"o":18.98,"t":"2026-10-21T22:30:00Z","v":978,"vw":18.98},{"c":18.75,"h":18.91,"l":18.75,"n":4,"o":18.76,"t":"2026-10-21T23:55:00Z","v":803,"vw":18.774944},{"c":18.4,"h":18.53,"l":18.23,"n":20,"o":18.41,"t":"2026-10-22T08:00:00Z","v":11234,"vw":18.429134},{"c":18.34,"h":18.34,"l":18.34,"n":1,"o":18.34,"t":"2026-10-22T09:35:00Z","v":100,"vw":18.34},{"c":18.24,"h":18.24,"l":18.24,"n":5,"o":18.24,"t":"2026-10-22T09:40:00Z","v":751,"vw":18.24},{"c":18.53,"h":18.53,"l":18.53,"n":2,"o":18.53,"t":"2026-10-22T11:10:00Z","v":119,"vw":18.53},{"c":18.48,"h":18.48,"l":18.48,"n":2,"o":18.48,"t":"2026-10-22T11:15:00Z","v":1200,"vw":18.48},{"c":18.39,"h":18.39,"l":18.39,"n":1,"o":18.39,"t":"2026-10-22T12:00:00Z","v":600,"vw":18.39},{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-10-22T12:55:00Z","v":105,"vw":18.3},{"c":18.34,"h":18.34,"l":18.34,"n":2,"o":18.34,"t":"2026-10-22T13:20:00Z","v":601,"vw":18.34},{"c":18.4,"h":18.4,"l":18.39,"n":3,"o":18.39,"t":"2026-10-22T13:25:00Z","v":800,"vw":18.39625},{"c":18.62,"h":18.62,"l":18.25,"n":43,"o":18.415,"t":"2026-10-22T13:30:00Z","v":4985,"vw":18.406601},{"c":18.55,"h":18.61,"l":18.55,"n":14,"o":18.58,"t":"2026-10-22T13:35:00Z","v":11993,"vw":18.604862},{"c":18.47,"h":18.51,"l":18.44,"n":46,"o":18.51,"t":"2026-10-22T13:40:00Z","v":19805,"vw":18.474905},{"c":18.26,"h":18.3262,"l":18.26,"n":7,"o":18.3262,"t":"2026-10-22T13:45:00Z","v":272,"vw":18.29834},{"c":18.2132,"h":18.28,"l":18.1,"n":29,"o":18.26,"t":"2026-10-22T13:50:00Z","v":9755,"vw":18.18759},{"c":18.3001,"h":18.3599,"l":18.255,"n":20,"o":18.31,"t":"2026-10-22T13:55:00Z","v":1590,"vw":18.330158},{"c":18.35,"h":18.4,"l":18.3433,"n":19,"o":18.38,"t":"2026-10-22T14:00:00Z","v":3857,"vw":18.391423},{"c":18.21,"h":18.25,"l":18.2083,"n":11,"o":18.25,"t":"2026-10-22T14:05:00Z","v":3287,"vw":18.217681},{"c":18.185,"h":18.185,"l":18.155,"n":6,"o":18.155,"t":"2026-10-22T14:10:00Z","v":241,"vw":18.17},{"c":18.12,"h":18.14,"l":18.12,"n":9,"o":18.14,"t":"2026-10-22T14:15:00Z","v":703,"vw":18.13},{"c":18.1,"h":18.1195,"l":18.0911,"n":18,"o":18.1195,"t":"2026-10-22T14:20:00Z","v":13397,"vw":18.118299},{"c":18.04,"h":18.12,"l":18.04,"n":20,"o":18.12,"t":"2026-10-22T14:25:00Z","v":6175,"vw":18.092031},{"c":17.95,"h":18.05,"l":17.92,"n":48,"o":18.03,"t":"2026-10-22T14:30:00Z","v":5447,"vw":17.988068},{"c":17.87,"h":17.96,"l":17.87,"n":22,"o":17.96,"t":"2026-10-22T14:35:00Z","v":1769,"vw":17.910822},{"c":17.85,"h":17.91,"l":17.85,"n":83,"o":17.9,"t":"2026-10-22T14:40:00Z","v":12916,"vw":17.874125},{"c":17.74,"h":17.85,"l":17.71,"n":24,"o":17.85,"t":"2026-10-22T14:45:00Z","v":16821,"vw":17.788765},{"c":17.68,"h":17.71,"l":17.65,"n":16,"o":17.71,"t":"2026-10-22T14:50:00Z","v":4188,"vw":17.698009},{"c":17.72,"h":17.72,"l":17.615,"n":25,"o":17.615,"t":"2026-10-22T14:55:00Z","v":37785,"vw":17.636513},{"c":17.74,"h":17.81,"l":17.74,"n":20,"o":17.76,"t":"2026-10-22T15:00:00Z","v":3560,"vw":17.77582},{"c":17.75,"h":17.75,"l":17.745,"n":12,"o":17.745,"t":"2026-10-22T15:05:00Z","v":1045,"vw":17.748922},{"c":17.65,"h":17.69,"l":17.65,"n":18,"o":17.69,"t":"2026-10-22T15:10:00Z","v":1672,"vw":17.683333},{"c":17.67,"h":17.68,"l":17.66,"n":8,"o":17.68,"t":"2026-10-22T15:15:00Z","v":1507,"vw":17.664645},{"c":17.85,"h":17.87,"l":17.8,"n":13,"o":17.8,"t":"2026-10-22T15:20:00Z","v":1104,"vw":17.839679},{"c":17.84,"h":17.895,"l":17.84,"n":13,"o":17.89,"t":"2026-10-22T15:25:00Z","v":1040,"vw":17.859737},{"c":17.72,"h":17.72,"l":17.68,"n":8,"o":17.68,"t":"2026-10-22T15:30:00Z","v":1135,"vw":17.712727},{"c":17.665,"h":17.67,"l":17.66,"n":32,"o":17.67,"t":"2026-10-22T15:40:00Z","v":7434,"vw":17.667102},{"c":17.73,"h":17.73,"l":17.7,"n":9,"o":17.7,"t":"2026-10-22T15:50:00Z","v":1045,"vw":17.720407},{"c":17.73,"h":17.73,"l":17.73,"n":1,"o":17.73,"t":"2026-10-22T15:55:00Z","v":500,"vw":17.73},{"c":17.73,"h":17.73,"l":17.73,"n":3,"o":17.73,"t":"2026-10-22T16:00:00Z","v":138,"vw":17.73},{"c":17.815,"h":17.815,"l":17.8,"n":3,"o":17.809,"t":"2026-10-22T16:10:00Z","v":400,"vw":17.80825},{"c":17.83,"h":17.83,"l":17.83,"n":4,"o":17.83,"t":"2026-10-22T16:20:00Z","v":357,"vw":17.83},{"c":17.7,"h":17.74,"l":17.7,"n":9,"o":17.74,"t":"2026-10-22T16:30:00Z","v":3301,"vw":17.725043},{"c":17.735,"h":17.735,"l":17.7,"n":4,"o":17.7,"t":"2026-10-22T16:35:00Z","v":206,"vw":17.7175},{"c":17.6,"h":17.6,"l":17.6,"n":8,"o":17.6,"t":"2026-10-22T16:45:00Z","v":1079,"vw":17.6},{"c":17.575,"h":17.575,"l":17.575,"n":2,"o":17.575,"t":"2026-10-22T16:50:00Z","v":1012,"vw":17.575},{"c":17.645,"h":17.645,"l":17.61,"n":4,"o":17.61,"t":"2026-10-22T16:55:00Z","v":6316,"vw":17.641675},{"c":17.6999,"h":17.6999,"l":17.6999,"n":1,"o":17.6999,"t":"2026-10-22T17:00:00Z","v":200,"vw":17.6999},{"c":17.59,"h":17.59,"l":17.59,"n":2,"o":17.59,"t":"2026-10-22T17:05:00Z","v":201,"vw":17.59},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-22T17:10:00Z","v":200,"vw":17.57},{"c":17.59,"h":17.59,"l":17.57,"n":12,"o":17.58,"t":"2026-10-22T17:15:00Z","v":837,"vw":17.576299},{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-10-22T17:20:00Z","v":1195,"vw":17.67},{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-10-22T17:25:00Z","v":200,"vw":17.67},{"c":17.7,"h":17.7,"l":17.69,"n":7,"o":17.69,"t":"2026-10-22T17:30:00Z","v":3192,"vw":17.690659},{"c":17.65,"h":17.66,"l":17.65,"n":4,"o":17.66,"t":"2026-10-22T17:40:00Z","v":3447,"vw":17.653781},{"c":17.61,"h":17.61,"l":17.61,"n":5,"o":17.61,"t":"2026-10-22T17:50:00Z","v":268,"vw":17.61},{"c":17.61,"h":17.61,"l":17.61,"n":2,"o":17.61,"t":"2026-10-22T17:55:00Z","v":186,"vw":17.61},{"c":17.5,"h":17.57,"l":17.5,"n":28,"o":17.57,"t":"2026-10-22T18:00:00Z","v":4863,"vw":17.511304},{"c":17.5,"h":17.5,"l":17.5,"n":3,"o":17.5,"t":"2026-10-22T18:05:00Z","v":2010,"vw":17.5},{"c":17.635,"h":17.635,"l":17.635,"n":3,"o":17.635,"t":"2026-10-22T18:20:00Z","v":502,"vw":17.635},{"c":17.58,"h":17.64,"l":17.58,"n":13,"o":17.63,"t":"2026-10-22T18:25:00Z","v":1459,"vw":17.602171},{"c":17.58,"h":17.58,"l":17.58,"n":1,"o":17.58,"t":"2026-10-22T18:35:00Z","v":200,"vw":17.58},{"c":17.5596,"h":17.56,"l":17.5596,"n":5,"o":17.56,"t":"2026-10-22T18:40:00Z","v":219,"vw":17.5598},{"c":17.565,"h":17.565,"l":17.565,"n":4,"o":17.565,"t":"2026-10-22T18:45:00Z","v":307,"vw":17.565},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-22T18:50:00Z","v":450,"vw":17.55},{"c":17.4483,"h":17.5,"l":17.4483,"n":38,"o":17.5,"t":"2026-10-22T18:55:00Z","v":19403,"vw":17.498682},{"c":17.47,"h":17.47,"l":17.38,"n":21,"o":17.43,"t":"2026-10-22T19:00:00Z","v":5520,"vw":17.414573},{"c":17.45,"h":17.45,"l":17.43,"n":8,"o":17.43,"t":"2026-10-22T19:05:00Z","v":507,"vw":17.434},{"c":17.5137,"h":17.5137,"l":17.46,"n":5,"o":17.465,"t":"2026-10-22T19:10:00Z","v":587,"vw":17.4818},{"c":17.51,"h":17.51,"l":17.51,"n":6,"o":17.51,"t":"2026-10-22T19:15:00Z","v":763,"vw":17.51},{"c":17.5499,"h":17.5499,"l":17.5499,"n":2,"o":17.5499,"t":"2026-10-22T19:20:00Z","v":202,"vw":17.5499},{"c":17.5,"h":17.55,"l":17.5,"n":3,"o":17.55,"t":"2026-10-22T19:30:00Z","v":483,"vw":17.539648},{"c":17.46,"h":17.49,"l":17.44,"n":10,"o":17.47,"t":"2026-10-22T19:35:00Z","v":10040,"vw":17.474688},{"c":17.47,"h":17.47,"l":17.45,"n":30,"o":17.45,"t":"2026-10-22T19:40:00Z","v":8858,"vw":17.460225},{"c":17.48,"h":17.48,"l":17.4137,"n":17,"o":17.47,"t":"2026-10-22T19:45:00Z","v":2435,"vw":17.452979},{"c":17.48,"h":17.56,"l":17.48,"n":6,"o":17.56,"t":"2026-10-22T19:50:00Z","v":232,"vw":17.52},{"c":17.475,"h":17.48,"l":17.4211,"n":12,"o":17.48,"t":"2026-10-22T19:55:00Z","v":4698,"vw":17.448767},{"c":17.51,"h":17.51,"l":17.51,"n":3,"o":17.51,"t":"2026-10-22T20:00:00Z","v":107,"vw":17.51},{"c":17.59,"h":17.59,"l":17.59,"n":1,"o":17.59,"t":"2026-10-22T20:10:00Z","v":200,"vw":17.59},{"c":17.56,"h":17.56,"l":17.56,"n":5,"o":17.56,"t":"2026-10-22T21:05:00Z","v":1470,"vw":17.56},{"c":17.61,"h":17.61,"l":17.61,"n":1,"o":17.61,"t":"2026-10-22T21:10:00Z","v":300,"vw":17.61},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-10-22T22:55:00Z","v":6090,"vw":17.71},{"c":17.62,"h":17.62,"l":17.62,"n":2,"o":17.62,"t":"2026-10-22T23:15:00Z","v":101,"vw":17.62},{"c":17.63,"h":17.63,"l":17.63,"n":1,"o":17.63,"t":"2026-10-22T23:20:00Z","v":100,"vw":17.63},{"c":17.6049,"h":17.6049,"l":17.6049,"n":1,"o":17.6049,"t":"2026-10-22T23:25:00Z","v":150,"vw":17.6049},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-22T23:40:00Z","v":200,"vw":17.5}],"history":[{"c":14.3026,"h":14.3026,"l":14.27,"n":22,"o":14.27,"t":"2024-12-13T05:00:00Z","v":466,"vw":14.27},{"c":13.8098,"h":14.3,"l":13.5,"n":383,"o":14.3,"t":"2024-12-16T05:00:00Z","v":27838,"vw":13.689098},{"c":13.4675,"h":13.68,"l":12.8,"n":210,"o":13.19,"t":"2024-12-17T05:00:00Z","v":16731,"vw":13.26082},{"c":13.3159,"h":14.7401,"l":13.1,"n":287,"o":14.32,"t":"2024-12-18T05:00:00Z","v":20611,"vw":14.278536},{"c":13.5693,"h":14.1685,"l":13.36,"n":173,"o":13.72,"t":"2024-12-19T05:00:00Z","v":30385,"vw":13.592577},{"c":14.2788,"h":14.38,"l":13.07,"n":233,"o":13.169,"t":"2024-12-20T05:00:00Z","v":53333,"vw":13.524753},{"c":15.3676,"h":15.38,"l":14.45,"n":232,"o":14.7,"t":"2024-12-23T05:00:00Z","v":23038,"vw":15.062268},{"c":15.475,"h":15.8399,"l":15.449,"n":186,"o":15.45,"t":"2024-12-24T05:00:00Z","v":14942,"vw":15.703826},{"c":15.45,"h":15.54,"l":15.039,"n":184,"o":15.33,"t":"2024-12-26T05:00:00Z","v":40114,"vw":15.383716},{"c":14.8,"h":15.11,"l":14.329,"n":203,"o":15.1,"t":"2024-12-27T05:00:00Z","v":14615,"vw":14.725182},{"c":14.86,"h":15.38,"l":14.26,"n":168,"o":14.28,"t":"2024-12-30T05:00:00Z","v":14406,"vw":15.035599},{"c":14.1956,"h":14.9,"l":14.17,"n":184,"o":14.77,"t":"2024-12-31T05:00:00Z","v":23481,"vw":14.565167},{"c":15.0045,"h":15.1,"l":14.291,"n":212,"o":14.5,"t":"2025-01-02T05:00:00Z","v":30237,"vw":14.77485},{"c":16.34,"h":16.3807,"l":15.35,"n":202,"o":15.35,"t":"2025-01-03T05:00:00Z","v":20834,"vw":16.118647},{"c":17.48,"h":18.0051,"l":17.1982,"n":404,"o":17.2,"t":"2025-01-06T05:00:00Z","v":42098,"vw":17.661941},{"c":15.3031,"h":18.31,"l":15.264,"n":930,"o":18.31,"t":"2025-01-07T05:00:00Z","v":115687,"vw":16.400572},{"c":15.2582,"h":16.051,"l":15,"n":484,"o":15.82,"t":"2025-01-08T05:00:00Z","v":76434,"vw":15.371171},{"c":14.3452,"h":14.66,"l":13.991,"n":397,"o":14.66,"t":"2025-01-10T05:00:00Z","v":31230,"vw":14.226396},{"c":13.77,"h":13.78,"l":12.95,"n":350,"o":13.09,"t":"2025-01-13T05:00:00Z","v":28744,"vw":13.406991},{"c":13.3669,"h":14.49,"l":13.1304,"n":287,"o":14.15,"t":"2025-01-14T05:00:00Z","v":32863,"vw":13.597805},{"c":14.358,"h":14.369,"l":13.749,"n":226,"o":13.94,"t":"2025-01-15T05:00:00Z","v":59553,"vw":14.021574},{"c":13.862,"h":14.87,"l":13.79,"n":188,"o":14.87,"t":"2025-01-16T05:00:00Z","v":22258,"vw":14.218935},{"c":14.64,"h":14.7699,"l":14.329,"n":189,"o":14.329,"t":"2025-01-17T05:00:00Z","v":21975,"vw":14.614699},{"c":15.28,"h":15.49,"l":14.62,"n":298,"o":14.95,"t":"2025-01-21T05:00:00Z","v":45192,"vw":15.081534},{"c":16.6,"h":16.75,"l":15.91,"n":435,"o":16.12,"t":"2025-01-22T05:00:00Z","v":86427,"vw":16.40467},{"c":16.66,"h":16.66,"l":15.9,"n":182,"o":16.11,"t":"2025-01-23T05:00:00Z","v":23018,"vw":16.237879},{"c":15.61,"h":17,"l":15.431,"n":420,"o":16.9,"t":"2025-01-24T05:00:00Z","v":96758,"vw":16.311622},{"c":10.33,"h":12.33,"l":9.96,"n":3667,"o":11.67,"t":"2025-01-27T05:00:00Z","v":553154,"vw":10.809183},{"c":12.2,"h":12.2,"l":10,"n":1802,"o":10.91,"t":"2025-01-28T05:00:00Z","v":345481,"vw":11.162752},{"c":11.16,"h":11.67,"l":10.5,"n":1705,"o":11.63,"t":"2025-01-29T05:00:00Z","v":352467,"vw":10.956008},{"c":11.35,"h":11.35,"l":10.13,"n":1368,"o":11,"t":"2025-01-30T05:00:00Z","v":257285,"vw":10.573135},{"c":10.46,"h":11.8304,"l":10.31,"n":1244,"o":11.15,"t":"2025-01-31T05:00:00Z","v":263482,"vw":11.139707},{"c":9.86,"h":10.18,"l":9.2601,"n":1020,"o":9.45,"t":"2025-02-03T05:00:00Z","v":180743,"vw":9.832062},{"c":10.21,"h":10.6005,"l":9.909,"n":790,"o":9.94,"t":"2025-02-04T05:00:00Z","v":151770,"vw":10.332528},{"c":11.27,"h":11.27,"l":10.541,"n":760,"o":10.73,"t":"2025-02-05T05:00:00Z","v":218327,"vw":10.892128},{"c":11.92,"h":11.9499,"l":11.355,"n":668,"o":11.72,"t":"2025-02-06T05:00:00Z","v":156875,"vw":11.643867},{"c":12.13,"h":12.1957,"l":11.7701,"n":474,"o":12,"t":"2025-02-07T05:00:00Z","v":108439,"vw":11.968225},{"c":12.81,"h":13.0946,"l":12.19,"n":470,"o":12.19,"t":"2025-02-10T05:00:00Z","v":86328,"vw":12.922414},{"c":12.67,"h":12.9738,"l":12.33,"n":396,"o":12.62,"t":"2025-02-11T05:00:00Z","v":114194,"vw":12.675129},{"c":12.33,"h":12.5378,"l":11.985,"n":329,"o":12.17,"t":"2025-02-12T05:00:00Z","v":95447,"vw":12.383229},{"c":13.14,"h":13.36,"l":12.3721,"n":363,"o":12.41,"t":"2025-02-13T05:00:00Z","v":120062,"vw":13.033148},{"c":13.82,"h":13.87,"l":13.19,"n":444,"o":13.3804,"t":"2025-02-14T05:00:00Z","v":90263,"vw":13.510907},{"c":13.9,"h":14.689,"l":13.67,"n":515,"o":14.3,"t":"2025-02-18T05:00:00Z","v":94695,"vw":14.128284},{"c":13.89,"h":14.29,"l":13.5,"n":358,"o":13.781,"t":"2025-02-19T05:00:00Z","v":64099,"vw":13.892669},{"c":14.02,"h":14.09,"l":13.42,"n":421,"o":14.04,"t":"2025-02-20T05:00:00Z","v":60924,"vw":13.81809},{"c":12.88,"h":14.2802,"l":12.88,"n":535,"o":14.02,"t":"2025-02-21T05:00:00Z","v":161744,"vw":13.329896},{"c":12.1,"h":13.59,"l":12.09,"n":667,"o":13.36,"t":"2025-02-24T05:00:00Z","v":169743,"vw":12.686579},{"c":11.39,"h":12.02,"l":11.12,"n":675,"o":12.02,"t":"2025-02-25T05:00:00Z","v":236720,"vw":11.536531},{"c":12.31,"h":12.66,"l":11.805,"n":1360,"o":12,"t":"2025-02-26T05:00:00Z","v":319633,"vw":12.216901},{"c":10.25,"h":12.92,"l":10.18,"n":1435,"o":12.92,"t":"2025-02-27T05:00:00Z","v":378152,"vw":11.329849},{"c":10.93,"h":11,"l":9.56,"n":866,"o":9.78,"t":"2025-02-28T05:00:00Z","v":173256,"vw":10.369072},{"c":9.05,"h":10.73,"l":8.7835,"n":1477,"o":10.73,"t":"2025-03-03T05:00:00Z","v":331008,"vw":9.403582},{"c":9.32,"h":9.87,"l":8.47,"n":1200,"o":8.51,"t":"2025-03-04T05:00:00Z","v":468626,"vw":9.152393},{"c":9.57,"h":9.7,"l":9.13,"n":530,"o":9.59,"t":"2025-03-05T05:00:00Z","v":210901,"vw":9.397264},{"c":8.48,"h":9.2498,"l":8.42,"n":1117,"o":8.95,"t":"2025-03-06T05:00:00Z","v":328293,"vw":8.757457},{"c":8.79,"h":8.87,"l":8.02,"n":704,"o":8.57,"t":"2025-03-07T05:00:00Z","v":220648,"vw":8.510531},{"c":7.9,"h":8.5,"l":7.6608,"n":1391,"o":8.36,"t":"2025-03-10T04:00:00Z","v":246825,"vw":7.926113},{"c":8.14,"h":8.6387,"l":7.59,"n":845,"o":7.9,"t":"2025-03-11T04:00:00Z","v":241780,"vw":8.173553},{"c":9.19,"h":9.3103,"l":8.84,"n":1021,"o":9.01,"t":"2025-03-12T04:00:00Z","v":357587,"vw":9.147823},{"c":9.19,"h":9.49,"l":8.9201,"n":609,"o":9.379,"t":"2025-03-13T04:00:00Z","v":221454,"vw":9.21},{"c":10.11,"h":10.14,"l":9.57,"n":707,"o":9.66,"t":"2025-03-14T04:00:00Z","v":177729,"vw":9.946203},{"c":9.76,"h":10.34,"l":9.54,"n":783,"o":10.34,"t":"2025-03-17T04:00:00Z","v":229965,"vw":9.849075},{"c":9.12,"h":9.66,"l":8.955,"n":699,"o":9.52,"t":"2025-03-18T04:00:00Z","v":203376,"vw":9.200442},{"c":9.42,"h":9.85,"l":9.17,"n":490,"o":9.38,"t":"2025-03-19T04:00:00Z","v":144701,"vw":9.438161},{"c":9.57,"h":9.78,"l":9.26,"n":652,"o":9.26,"t":"2025-03-20T04:00:00Z","v":175154,"vw":9.59374},{"c":9.42,"h":9.44,"l":9.09,"n":571,"o":9.3,"t":"2025-03-21T04:00:00Z","v":187729,"vw":9.260664},{"c":9.99,"h":10.1376,"l":9.7199,"n":678,"o":9.78,"t":"2025-03-24T04:00:00Z","v":200320,"vw":9.986076},{"c":9.88,"h":9.95,"l":9.62,"n":521,"o":9.88,"t":"2025-03-25T04:00:00Z","v":97792,"vw":9.793235},{"c":8.75,"h":9.57,"l":8.605,"n":1159,"o":9.57,"t":"2025-03-26T04:00:00Z","v":202646,"vw":8.95677},{"c":8.38,"h":8.82,"l":8.2943,"n":788,"o":8.39,"t":"2025-03-27T04:00:00Z","v":159267,"vw":8.542378},{"c":8.12,"h":8.57,"l":8.02,"n":817,"o":8.38,"t":"2025-03-28T04:00:00Z","v":191061,"vw":8.240555},{"c":7.99,"h":7.99,"l":7.23,"n":803,"o":7.45,"t":"2025-03-31T04:00:00Z","v":185638,"vw":7.559549},{"c":8.19,"h":8.19,"l":7.685,"n":775,"o":7.93,"t":"2025-04-01T04:00:00Z","v":214511,"vw":7.886964},{"c":8.19,"h":8.41,"l":7.73,"n":1161,"o":7.74,"t":"2025-04-02T04:00:00Z","v":346557,"vw":8.125874},{"c":6.95,"h":7.49,"l":6.92,"n":1194,"o":7.19,"t":"2025-04-03T04:00:00Z","v":326906,"vw":7.211342},{"c":5.91,"h":6.64,"l":5.61,"n":1896,"o":6.52,"t":"2025-04-04T04:00:00Z","v":966624,"vw":6.033041},{"c":6.31,"h":6.81,"l":4.9904,"n":2502,"o":5.07,"t":"2025-04-07T04:00:00Z","v":1019139,"vw":6.041685},{"c":6.19,"h":7.365,"l":5.9486,"n":1279,"o":7.12,"t":"2025-04-08T04:00:00Z","v":492680,"vw":6.648147},{"c":8.41,"h":8.52,"l":6.35,"n":2532,"o":6.48,"t":"2025-04-09T04:00:00Z","v":991135,"vw":7.299636},{"c":7.46,"h":7.88,"l":6.8,"n":2108,"o":7.68,"t":"2025-04-10T04:00:00Z","v":510040,"vw":7.387354},{"c":7.87,"h":7.96,"l":7.42,"n":1374,"o":7.59,"t":"2025-04-11T04:00:00Z","v":394995,"vw":7.723458},{"c":7.86,"h":8.36,"l":7.66,"n":943,"o":8.36,"t":"2025-04-14T04:00:00Z","v":224142,"vw":8.000445},{"c":8.05,"h":8.25,"l":7.861,"n":827,"o":7.8907,"t":"2025-04-15T04:00:00Z","v":224852,"vw":8.047335},{"c":6.96,"h":7.27,"l":6.4,"n":1853,"o":6.94,"t":"2025-04-16T04:00:00Z","v":431241,"vw":6.845238},{"c":6.54,"h":6.92,"l":6.36,"n":1219,"o":6.92,"t":"2025-04-17T04:00:00Z","v":402047,"vw":6.563476},{"c":5.94,"h":6.24,"l":5.71,"n":1433,"o":6.19,"t":"2025-04-21T04:00:00Z","v":514839,"vw":5.936994},{"c":6.19,"h":6.3,"l":6.01,"n":911,"o":6.11,"t":"2025-04-22T04:00:00Z","v":277891,"vw":6.156259},{"c":6.65,"h":6.92,"l":6.59,"n":1257,"o":6.89,"t":"2025-04-23T04:00:00Z","v":583202,"vw":6.767248},{"c":7.13,"h":7.1501,"l":6.72,"n":1051,"o":6.75,"t":"2025-04-24T04:00:00Z","v":236279,"vw":7.009385},{"c":7.74,"h":7.88,"l":7.0754,"n":1117,"o":7.19,"t":"2025-04-25T04:00:00Z","v":366482,"vw":7.498448},{"c":7.42,"h":7.64,"l":7.071,"n":1233,"o":7.57,"t":"2025-04-28T04:00:00Z","v":334679,"vw":7.36111},{"c":7.46,"h":7.6091,"l":7.3,"n":740,"o":7.3,"t":"2025-04-29T04:00:00Z","v":209230,"vw":7.475466},{"c":7.42,"h":7.45,"l":6.8,"n":1103,"o":6.85,"t":"2025-04-30T04:00:00Z","v":263891,"vw":7.039067},{"c":7.8,"h":8.26,"l":7.8,"n":1193,"o":8.01,"t":"2025-05-01T04:00:00Z","v":418623,"vw":8.031989},{"c":8.2,"h":8.32,"l":8.06,"n":733,"o":8.16,"t":"2025-05-02T04:00:00Z","v":169142,"vw":8.198429},{"c":8.11,"h":8.2201,"l":7.96,"n":429,"o":7.98,"t":"2025-05-05T04:00:00Z","v":109329,"vw":8.090128},{"c":8.06,"h":8.22,"l":7.68,"n":402,"o":7.77,"t":"2025-05-06T04:00:00Z","v":115190,"vw":7.898712},{"c":8.55,"h":8.65,"l":7.9235,"n":795,"o":8.025,"t":"2025-05-07T04:00:00Z","v":293642,"vw":8.207831},{"c":8.62,"h":8.78,"l":8.41,"n":831,"o":8.76,"t":"2025-05-08T04:00:00Z","v":221477,"vw":8.642872},{"c":8.5,"h":8.72,"l":8.29,"n":681,"o":8.59,"t":"2025-05-09T04:00:00Z","v":210523,"vw":8.509186},{"c":9.41,"h":9.415,"l":9.0304,"n":1239,"o":9.24,"t":"2025-05-12T04:00:00Z","v":449179,"vw":9.289772},{"c":10.47,"h":10.65,"l":9.66,"n":1998,"o":9.71,"t":"2025-05-13T04:00:00Z","v":580034,"vw":10.29107},{"c":11.35,"h":11.36,"l":10.76,"n":1891,"o":11.02,"t":"2025-05-14T04:00:00Z","v":661277,"vw":11.16145},{"c":11.26,"h":11.49,"l":10.89,"n":1341,"o":11.165,"t":"2025-05-15T04:00:00Z","v":323272,"vw":11.224743},{"c":11.33,"h":11.48,"l":11.05,"n":1829,"o":11.48,"t":"2025-05-16T04:00:00Z","v":482201,"vw":11.27723},{"c":11.36,"h":11.4,"l":10.83,"n":1126,"o":10.83,"t":"2025-05-19T04:00:00Z","v":361052,"vw":11.230053},{"c":11.18,"h":11.193,"l":10.89,"n":851,"o":11.13,"t":"2025-05-20T04:00:00Z","v":187248,"vw":11.023771},{"c":10.71,"h":11.65,"l":10.539,"n":1374,"o":10.92,"t":"2025-05-21T04:00:00Z","v":449254,"vw":11.114057},{"c":10.93,"h":11.1,"l":10.7297,"n":841,"o":10.81,"t":"2025-05-22T04:00:00Z","v":305284,"vw":10.979981},{"c":10.64,"h":10.817,"l":10.32,"n":977,"o":10.4,"t":"2025-05-23T04:00:00Z","v":349618,"vw":10.563494},{"c":11.31,"h":11.323,"l":10.96,"n":1129,"o":11.12,"t":"2025-05-27T04:00:00Z","v":361608,"vw":11.225284},{"c":11.23,"h":11.5808,"l":11.19,"n":2306,"o":11.39,"t":"2025-05-28T04:00:00Z","v":554248,"vw":11.410822},{"c":11.91,"h":12.62,"l":11.75,"n":2181,"o":12.4,"t":"2025-05-29T04:00:00Z","v":561358,"vw":12.182352},{"c":11.18,"h":11.895,"l":10.86,"n":1254,"o":11.8,"t":"2025-05-30T04:00:00Z","v":311248,"vw":11.26255},{"c":11.59,"h":11.68,"l":11.265,"n":990,"o":11.265,"t":"2025-06-02T04:00:00Z","v":207071,"vw":11.489999},{"c":12.21,"h":12.33,"l":11.66,"n":993,"o":11.82,"t":"2025-06-03T04:00:00Z","v":185165,"vw":12.185449},{"c":12.33,"h":12.395,"l":11.93,"n":539,"o":12.39,"t":"2025-06-04T04:00:00Z","v":141813,"vw":12.22696},{"c":11.97,"h":12.68,"l":11.82,"n":996,"o":12.39,"t":"2025-06-05T04:00:00Z","v":184182,"vw":12.330732},{"c":12.26,"h":12.48,"l":12.25,"n":533,"o":12.45,"t":"2025-06-06T04:00:00Z","v":111236,"vw":12.354139},{"c":12.42,"h":12.84,"l":12.32,"n":722,"o":12.52,"t":"2025-06-09T04:00:00Z","v":124497,"vw":12.614597},{"c":12.65,"h":12.7,"l":12.282,"n":486,"o":12.44,"t":"2025-06-10T04:00:00Z","v":82199,"vw":12.501066},{"c":12.45,"h":12.81,"l":12.31,"n":745,"o":12.73,"t":"2025-06-11T04:00:00Z","v":127046,"vw":12.585261},{"c":12.82,"h":12.8385,"l":12.29,"n":651,"o":12.29,"t":"2025-06-12T04:00:00Z","v":122387,"vw":12.713606},{"c":12.3,"h":12.5585,"l":12.11,"n":658,"o":12.36,"t":"2025-06-13T04:00:00Z","v":183024,"vw":12.34274},{"c":12.74,"h":13,"l":12.515,"n":845,"o":12.52,"t":"2025-06-16T04:00:00Z","v":165221,"vw":12.781953},{"c":12.64,"h":12.81,"l":12.61,"n":447,"o":12.71,"t":"2025-06-17T04:00:00Z","v":86364,"vw":12.735154},{"c":12.87,"h":12.895,"l":12.51,"n":466,"o":12.6,"t":"2025-06-18T04:00:00Z","v":132264,"vw":12.772011},{"c":12.56,"h":12.97,"l":12.387,"n":637,"o":12.86,"t":"2025-06-20T04:00:00Z","v":116880,"vw":12.645949},{"c":12.64,"h":12.71,"l":12.28,"n":625,"o":12.35,"t":"2025-06-23T04:00:00Z","v":131886,"vw":12.530664},{"c":13.26,"h":13.29,"l":12.86,"n":759,"o":12.86,"t":"2025-06-24T04:00:00Z","v":127517,"vw":13.118209},{"c":14.46,"h":14.46,"l":13.55,"n":1081,"o":13.55,"t":"2025-06-25T04:00:00Z","v":328704,"vw":14.088155},{"c":14.55,"h":14.87,"l":14.38,"n":917,"o":14.739,"t":"2025-06-26T04:00:00Z","v":194954,"vw":14.668608},{"c":15.05,"h":15.21,"l":14.62,"n":987,"o":14.73,"t":"2025-06-27T04:00:00Z","v":231934,"vw":14.939153},{"c":15.1,"h":15.22,"l":14.75,"n":718,"o":15.19,"t":"2025-06-30T04:00:00Z","v":144868,"vw":15.034627},{"c":14.21,"h":14.8846,"l":13.8629,"n":938,"o":14.77,"t":"2025-07-01T04:00:00Z","v":236216,"vw":14.405663},{"c":14.93,"h":14.98,"l":14.24,"n":738,"o":14.26,"t":"2025-07-02T04:00:00Z","v":166902,"vw":14.788173},{"c":15.29,"h":15.61,"l":15.0308,"n":670,"o":15.12,"t":"2025-07-03T04:00:00Z","v":165692,"vw":15.338212},{"c":15.1,"h":15.2554,"l":14.95,"n":1417,"o":15.06,"t":"2025-07-07T04:00:00Z","v":299876,"vw":15.094411},{"c":15.44,"h":15.45,"l":15.13,"n":2143,"o":15.31,"t":"2025-07-08T04:00:00Z","v":675837,"vw":15.305596},{"c":15.97,"h":16.25,"l":15.64,"n":988,"o":15.64,"t":"2025-07-09T04:00:00Z","v":230326,"vw":16.005894},{"c":16.22,"h":16.24,"l":15.73,"n":1125,"o":16.23,"t":"2025-07-10T04:00:00Z","v":268804,"vw":15.980075},{"c":16.34,"h":16.94,"l":16.1,"n":1362,"o":16.1,"t":"2025-07-11T04:00:00Z","v":197307,"vw":16.550675},{"c":16.19,"h":16.47,"l":15.79,"n":1064,"o":16.47,"t":"2025-07-14T04:00:00Z","v":248249,"vw":16.144312},{"c":17.48,"h":17.8,"l":17.2,"n":2347,"o":17.58,"t":"2025-07-15T04:00:00Z","v":481459,"vw":17.506393},{"c":17.61,"h":17.68,"l":17.11,"n":1353,"o":17.55,"t":"2025-07-16T04:00:00Z","v":291954,"vw":17.453006},{"c":17.98,"h":18.18,"l":17.55,"n":1009,"o":17.77,"t":"2025-07-17T04:00:00Z","v":165965,"vw":17.97536},{"c":17.7899,"h":18.14,"l":17.5999,"n":884,"o":18.09,"t":"2025-07-18T04:00:00Z","v":169056,"vw":17.84113},{"c":17.6,"h":17.99,"l":17.57,"n":792,"o":17.87,"t":"2025-07-21T04:00:00Z","v":124202,"vw":17.796284},{"c":16.7342,"h":17.57,"l":16.2,"n":1055,"o":17.57,"t":"2025-07-22T04:00:00Z","v":169015,"vw":16.741524},{"c":17.45,"h":17.5,"l":16.92,"n":610,"o":17.22,"t":"2025-07-23T04:00:00Z","v":123172,"vw":17.216983},{"c":18.06,"h":18.06,"l":17.58,"n":766,"o":17.8,"t":"2025-07-24T04:00:00Z","v":79949,"vw":17.875907},{"c":17.98,"h":18.2185,"l":17.89,"n":498,"o":18,"t":"2025-07-25T04:00:00Z","v":54061,"vw":18.072002},{"c":18.6194,"h":18.68,"l":18.12,"n":681,"o":18.12,"t":"2025-07-28T04:00:00Z","v":71396,"vw":18.33008},{"c":18.39,"h":19.14,"l":18.3142,"n":821,"o":18.92,"t":"2025-07-29T04:00:00Z","v":89538,"vw":18.744018},{"c":19.13,"h":19.2798,"l":18.5,"n":913,"o":18.62,"t":"2025-07-30T04:00:00Z","v":143883,"vw":19.033698},{"c":18.91,"h":19.9707,"l":18.46,"n":1445,"o":19.93,"t":"2025-07-31T04:00:00Z","v":211580,"vw":19.352682},{"c":17.93,"h":18.53,"l":17.37,"n":1230,"o":17.99,"t":"2025-08-01T04:00:00Z","v":162837,"vw":17.945913},{"c":19.23,"h":19.2399,"l":18.155,"n":679,"o":18.22,"t":"2025-08-04T04:00:00Z","v":82737,"vw":18.799646},{"c":18.84,"h":19.27,"l":18.405,"n":823,"o":19.18,"t":"2025-08-05T04:00:00Z","v":111448,"vw":18.847266},{"c":19.12,"h":19.17,"l":18.44,"n":594,"o":18.47,"t":"2025-08-06T04:00:00Z","v":73658,"vw":18.886017},{"c":19.37,"h":20,"l":19.02,"n":648,"o":19.52,"t":"2025-08-07T04:00:00Z","v":107109,"vw":19.533344},{"c":19.8,"h":19.9,"l":19.3,"n":535,"o":19.56,"t":"2025-08-08T04:00:00Z","v":85467,"vw":19.716647},{"c":19.5923,"h":20.01,"l":19.3499,"n":699,"o":19.61,"t":"2025-08-11T04:00:00Z","v":126152,"vw":19.740021},{"c":19.8504,"h":19.894,"l":19.1,"n":645,"o":19.69,"t":"2025-08-12T04:00:00Z","v":127732,"vw":19.558011},{"c":19.49,"h":20,"l":19.05,"n":1053,"o":19.75,"t":"2025-08-13T04:00:00Z","v":131657,"vw":19.390304},{"c":19.63,"h":19.8,"l":19.15,"n":621,"o":19.15,"t":"2025-08-14T04:00:00Z","v":108424,"vw":19.600521},{"c":19.23,"h":19.55,"l":18.73,"n":674,"o":19.55,"t":"2025-08-15T04:00:00Z","v":83610,"vw":19.104286},{"c":19.5865,"h":19.75,"l":19.33,"n":600,"o":19.33,"t":"2025-08-18T04:00:00Z","v":82099,"vw":19.579766},{"c":18.23,"h":19.67,"l":18.17,"n":1613,"o":19.67,"t":"2025-08-19T04:00:00Z","v":151023,"vw":18.614101},{"c":18.15,"h":18.15,"l":16.78,"n":1757,"o":18.04,"t":"2025-08-20T04:00:00Z","v":274530,"vw":17.426838},{"c":18.06,"h":18.41,"l":17.84,"n":1149,"o":18.11,"t":"2025-08-21T04:00:00Z","v":143743,"vw":18.147956},{"c":18.65,"h":18.765,"l":17.27,"n":2181,"o":17.57,"t":"2025-08-22T04:00:00Z","v":428581,"vw":18.451622},{"c":19.04,"h":19.45,"l":18.389,"n":1785,"o":18.72,"t":"2025-08-25T04:00:00Z","v":214321,"vw":19.095059},{"c":19.41,"h":19.55,"l":18.815,"n":1430,"o":19.07,"t":"2025-08-26T04:00:00Z","v":184452,"vw":19.282965},{"c":19.4,"h":19.56,"l":18.88,"n":2765,"o":19.54,"t":"2025-08-27T04:00:00Z","v":353875,"vw":19.350398},{"c":19,"h":19.975,"l":18.29,"n":8619,"o":19.25,"t":"2025-08-28T04:00:00Z","v":1096723,"vw":18.93421},{"c":17.8,"h":18.64,"l":17.595,"n":4402,"o":18.58,"t":"2025-08-29T04:00:00Z","v":528801,"vw":17.872277},{"c":17.09,"h":17.4051,"l":16.37,"n":2942,"o":16.9,"t":"2025-09-02T04:00:00Z","v":372229,"vw":16.880192},{"c":17.04,"h":17.4,"l":16.71,"n":1657,"o":17.11,"t":"2025-09-03T04:00:00Z","v":202363,"vw":17.023755},{"c":17.26,"h":17.27,"l":16.8313,"n":837,"o":16.97,"t":"2025-09-04T04:00:00Z","v":95310,"vw":17.05305},{"c":16.31,"h":16.69,"l":15.7058,"n":4373,"o":16.5,"t":"2025-09-05T04:00:00Z","v":429648,"vw":16.143217},{"c":16.56,"h":17.0402,"l":16.43,"n":2323,"o":16.43,"t":"2025-09-08T04:00:00Z","v":263481,"vw":16.803134},{"c":17.04,"h":17.05,"l":16.275,"n":3055,"o":16.66,"t":"2025-09-09T04:00:00Z","v":297139,"vw":16.582296},{"c":18.31,"h":18.71,"l":17.97,"n":5786,"o":18.18,"t":"2025-09-10T04:00:00Z","v":557698,"vw":18.362203},{"c":18.26,"h":18.91,"l":18.15,"n":2855,"o":18.81,"t":"2025-09-11T04:00:00Z","v":274829,"vw":18.393548},{"c":18.4,"h":18.55,"l":18.13,"n":1972,"o":18.4,"t":"2025-09-12T04:00:00Z","v":143855,"vw":18.365997},{"c":18.38,"h":18.485,"l":17.75,"n":2141,"o":17.96,"t":"2025-09-15T04:00:00Z","v":290194,"vw":18.146401},{"c":17.79,"h":18.31,"l":17.685,"n":1666,"o":18.24,"t":"2025-09-16T04:00:00Z","v":206028,"vw":17.861936},{"c":16.85,"h":17.38,"l":16.47,"n":3511,"o":17.29,"t":"2025-09-17T04:00:00Z","v":360709,"vw":16.872579},{"c":18,"h":18.175,"l":17.4,"n":2427,"o":17.58,"t":"2025-09-18T04:00:00Z","v":464507,"vw":17.934723},{"c":18.06,"h":18.3699,"l":17.8,"n":2431,"o":17.935,"t":"2025-09-19T04:00:00Z","v":369057,"vw":18.086304},{"c":19.5,"h":19.68,"l":17.7,"n":4407,"o":17.81,"t":"2025-09-22T04:00:00Z","v":752712,"vw":19.035491},{"c":18.4,"h":19.24,"l":18.2,"n":2231,"o":19.12,"t":"2025-09-23T04:00:00Z","v":328580,"vw":18.544538},{"c":18.07,"h":18.6483,"l":17.775,"n":1849,"o":18.63,"t":"2025-09-24T04:00:00Z","v":324499,"vw":18.093324},{"c":18.2026,"h":18.72,"l":17.31,"n":1860,"o":17.61,"t":"2025-09-25T04:00:00Z","v":338392,"vw":18.089319},{"c":18.3,"h":18.38,"l":17.66,"n":1768,"o":18.29,"t":"2025-09-26T04:00:00Z","v":257806,"vw":18.024365},{"c":19.04,"h":19.48,"l":18.78,"n":2221,"o":18.78,"t":"2025-09-29T04:00:00Z","v":366545,"vw":19.174556},{"c":20.01,"h":20.165,"l":18.98,"n":2413,"o":19.11,"t":"2025-09-30T04:00:00Z","v":469358,"vw":19.795448},{"c":20.16,"h":20.36,"l":19.4661,"n":2367,"o":19.72,"t":"2025-10-01T04:00:00Z","v":598120,"vw":20.072664},{"c":20.52,"h":20.99,"l":20.4,"n":1393,"o":20.66,"t":"2025-10-02T04:00:00Z","v":226690,"vw":20.645856},{"c":20.24,"h":20.82,"l":19.76,"n":1597,"o":20.57,"t":"2025-10-03T04:00:00Z","v":170795,"vw":20.403212},{"c":19.78,"h":20.13,"l":19.31,"n":2767,"o":19.79,"t":"2025-10-06T04:00:00Z","v":462329,"vw":19.837266},{"c":19.6547,"h":20.505,"l":19.5999,"n":1735,"o":19.91,"t":"2025-10-07T04:00:00Z","v":226959,"vw":19.992501},{"c":20.51,"h":20.57,"l":20.01,"n":979,"o":20.01,"t":"2025-10-08T04:00:00Z","v":114344,"vw":20.394758},{"c":21.25,"h":21.8387,"l":21,"n":2245,"o":21.17,"t":"2025-10-09T04:00:00Z","v":339317,"vw":21.437567},{"c":19.17,"h":21.9,"l":19.14,"n":3088,"o":21.46,"t":"2025-10-10T04:00:00Z","v":406730,"vw":20.728144},{"c":20.2414,"h":20.61,"l":19.8755,"n":1236,"o":20.14,"t":"2025-10-13T04:00:00Z","v":179685,"vw":20.305914},{"c":18.47,"h":19.49,"l":18.4,"n":2479,"o":19.49,"t":"2025-10-14T04:00:00Z","v":315641,"vw":18.866109},{"c":18.43,"h":19.45,"l":17.91,"n":2435,"o":19.45,"t":"2025-10-15T04:00:00Z","v":326217,"vw":18.527065},{"c":18.781,"h":19.1075,"l":18.43,"n":1766,"o":18.85,"t":"2025-10-16T04:00:00Z","v":341896,"vw":18.770553},{"c":19.09,"h":19.25,"l":18.43,"n":1397,"o":18.43,"t":"2025-10-17T04:00:00Z","v":156646,"vw":18.860317},{"c":18.9538,"h":19.4301,"l":18.8,"n":1317,"o":19.02,"t":"2025-10-20T04:00:00Z","v":231618,"vw":19.118304},{"c":18.6821,"h":18.95,"l":18.4,"n":1116,"o":18.94,"t":"2025-10-21T04:00:00Z","v":153480,"vw":18.680299},{"c":18.4191,"h":19.095,"l":17.74,"n":1544,"o":18.67,"t":"2025-10-22T04:00:00Z","v":263560,"vw":18.259287},{"c":18.8397,"h":19,"l":18.3807,"n":1070,"o":18.46,"t":"2025-10-23T04:00:00Z","v":156307,"vw":18.702777},{"c":19.6618,"h":19.919,"l":19.11,"n":1579,"o":19.16,"t":"2025-10-24T04:00:00Z","v":267549,"vw":19.588182},{"c":20.73,"h":20.82,"l":20.16,"n":2254,"o":20.43,"t":"2025-10-27T04:00:00Z","v":452046,"vw":20.598498},{"c":22.8,"h":23.27,"l":20.865,"n":5846,"o":21.08,"t":"2025-10-28T04:00:00Z","v":909819,"vw":21.937398},{"c":24.28,"h":25.34,"l":23.73,"n":5702,"o":24.39,"t":"2025-10-29T04:00:00Z","v":719012,"vw":24.464367},{"c":23.14,"h":23.9,"l":22.88,"n":2666,"o":23.78,"t":"2025-10-30T04:00:00Z","v":295916,"vw":23.252502},{"c":23.09,"h":24.33,"l":23.065,"n":1901,"o":23.97,"t":"2025-10-31T04:00:00Z","v":227034,"vw":23.608972},{"c":24.14,"h":25.08,"l":23.99,"n":2600,"o":24.44,"t":"2025-11-03T05:00:00Z","v":400918,"vw":24.455732},{"c":22.18,"h":23.385,"l":22.035,"n":1974,"o":23.16,"t":"2025-11-04T05:00:00Z","v":295449,"vw":22.609138},{"c":21.42,"h":23.1,"l":21.345,"n":1921,"o":22.14,"t":"2025-11-05T05:00:00Z","v":267579,"vw":22.293357},{"c":19.84,"h":21.895,"l":19.5,"n":2414,"o":21.64,"t":"2025-11-06T05:00:00Z","v":266852,"vw":20.439932},{"c":19.7993,"h":19.84,"l":17.88,"n":2920,"o":19.03,"t":"2025-11-07T05:00:00Z","v":402272,"vw":18.877382},{"c":22.12,"h":22.27,"l":21.01,"n":2040,"o":21.35,"t":"2025-11-10T05:00:00Z","v":291046,"vw":21.533778},{"c":20.8,"h":21.264,"l":20.42,"n":2446,"o":21.26,"t":"2025-11-11T05:00:00Z","v":417369,"vw":20.767111},{"c":20.9,"h":21.37,"l":20.35,"n":6873,"o":21.37,"t":"2025-11-12T05:00:00Z","v":425229,"vw":20.673226},{"c":19.48,"h":20.34,"l":18.8,"n":7218,"o":20.34,"t":"2025-11-13T05:00:00Z","v":854188,"vw":19.291672},{"c":20.1,"h":20.249,"l":18.13,"n":2223,"o":18.53,"t":"2025-11-14T05:00:00Z","v":339613,"vw":19.344774},{"c":19.36,"h":19.83,"l":18.88,"n":2586,"o":19.2,"t":"2025-11-17T05:00:00Z","v":227113,"vw":19.276459},{"c":18.25,"h":18.91,"l":17.88,"n":2392,"o":18.635,"t":"2025-11-18T05:00:00Z","v":367586,"vw":18.438465},{"c":19.31,"h":19.5128,"l":18.54,"n":3916,"o":18.95,"t":"2025-11-19T05:00:00Z","v":545347,"vw":19.198591},{"c":18.1,"h":21.21,"l":17.88,"n":6532,"o":21.205,"t":"2025-11-20T05:00:00Z","v":950156,"vw":19.318447},{"c":17.66,"h":18.75,"l":16.5,"n":6748,"o":18.06,"t":"2025-11-21T05:00:00Z","v":999269,"vw":17.623409},{"c":18.37,"h":18.55,"l":17.22,"n":2757,"o":17.7,"t":"2025-11-24T05:00:00Z","v":399492,"vw":17.971217},{"c":17.42,"h":17.5,"l":15.77,"n":7684,"o":16.8,"t":"2025-11-25T05:00:00Z","v":1196335,"vw":16.497076},{"c":17.918,"h":18.38,"l":17.56,"n":2706,"o":18.14,"t":"2025-11-26T05:00:00Z","v":373973,"vw":17.9635},{"c":17.22,"h":17.68,"l":17.15,"n":1700,"o":17.65,"t":"2025-11-28T05:00:00Z","v":238200,"vw":17.353482},{"c":17.79,"h":17.85,"l":16.62,"n":2544,"o":16.79,"t":"2025-12-01T05:00:00Z","v":555018,"vw":17.55974},{"c":18.06,"h":18.9,"l":17.829,"n":2148,"o":18.13,"t":"2025-12-02T05:00:00Z","v":312468,"vw":18.368066},{"c":17.74,"h":18.27,"l":17.65,"n":1784,"o":18.04,"t":"2025-12-03T05:00:00Z","v":291156,"vw":17.880677},{"c":18.45,"h":18.67,"l":17.82,"n":1792,"o":18.11,"t":"2025-12-04T05:00:00Z","v":312814,"vw":18.338707},{"c":18.24,"h":18.64,"l":17.9855,"n":1719,"o":18.53,"t":"2025-12-05T05:00:00Z","v":197036,"vw":18.18811},{"c":18.91,"h":19.35,"l":18.24,"n":2652,"o":18.24,"t":"2025-12-08T05:00:00Z","v":484801,"vw":18.755066},{"c":18.72,"h":18.86,"l":18.4194,"n":1924,"o":18.85,"t":"2025-12-09T05:00:00Z","v":202948,"vw":18.687358},{"c":18.4925,"h":18.8499,"l":18.14,"n":1679,"o":18.75,"t":"2025-12-10T05:00:00Z","v":179107,"vw":18.412261},{"c":17.93,"h":17.99,"l":17.07,"n":3111,"o":17.79,"t":"2025-12-11T05:00:00Z","v":1120476,"vw":17.365787},{"c":16.76,"h":18.26,"l":16.66,"n":2604,"o":17.9,"t":"2025-12-12T05:00:00Z","v":405239,"vw":17.224455},{"c":16.98,"h":17.3745,"l":16.76,"n":1348,"o":17.25,"t":"2025-12-15T05:00:00Z","v":220424,"vw":17.072851},{"c":17.19,"h":17.31,"l":16.75,"n":1882,"o":16.9,"t":"2025-12-16T05:00:00Z","v":362337,"vw":17.044322},{"c":15.93,"h":16.9289,"l":15.81,"n":2912,"o":16.92,"t":"2025-12-17T05:00:00Z","v":521963,"vw":16.185135},{"c":16.47,"h":16.86,"l":16.125,"n":1480,"o":16.55,"t":"2025-12-18T05:00:00Z","v":224729,"vw":16.593192},{"c":17.8,"h":17.81,"l":16.93,"n":3391,"o":16.94,"t":"2025-12-19T05:00:00Z","v":834459,"vw":17.528006},{"c":18.33,"h":18.4,"l":18.0601,"n":1655,"o":18.37,"t":"2025-12-22T05:00:00Z","v":258718,"vw":18.25082},{"c":19.4,"h":19.42,"l":18.14,"n":2021,"o":18.17,"t":"2025-12-23T05:00:00Z","v":300946,"vw":18.982502},{"c":19.29,"h":19.29,"l":18.88,"n":982,"o":19.12,"t":"2025-12-24T05:00:00Z","v":134806,"vw":19.120713},{"c":19.65,"h":20.0799,"l":19.5,"n":2392,"o":19.5,"t":"2025-12-26T05:00:00Z","v":440056,"vw":19.8457},{"c":19.1732,"h":19.28,"l":18.72,"n":1578,"o":19.075,"t":"2025-12-29T05:00:00Z","v":351133,"vw":18.967443},{"c":17.05,"h":17.3499,"l":16.9101,"n":2436,"o":17.175,"t":"2025-12-30T05:00:00Z","v":345494,"vw":17.052556},{"c":16.85,"h":17.57,"l":16.85,"n":2049,"o":17.39,"t":"2025-12-31T05:00:00Z","v":692173,"vw":17.25329},{"c":17.2064,"h":17.96,"l":17.14,"n":2054,"o":17.415,"t":"2026-01-02T05:00:00Z","v":857740,"vw":17.506141},{"c":17.12,"h":18.0836,"l":16.7399,"n":2189,"o":17.72,"t":"2026-01-05T05:00:00Z","v":409003,"vw":17.329815},{"c":16.93,"h":17.8,"l":16.85,"n":2408,"o":17.5,"t":"2026-01-06T05:00:00Z","v":678319,"vw":17.274257},{"c":17.28,"h":17.65,"l":16.8,"n":1856,"o":17.13,"t":"2026-01-07T05:00:00Z","v":269793,"vw":17.330066},{"c":16.52,"h":17.279,"l":16.29,"n":2218,"o":17.245,"t":"2026-01-08T05:00:00Z","v":270892,"vw":16.585665},{"c":16.4706,"h":16.7132,"l":16.26,"n":2369,"o":16.49,"t":"2026-01-09T05:00:00Z","v":390999,"vw":16.507561},{"c":16.47,"h":16.85,"l":16.145,"n":2223,"o":16.18,"t":"2026-01-12T05:00:00Z","v":269817,"vw":16.576584},{"c":16.62,"h":17.02,"l":16.2,"n":2171,"o":16.44,"t":"2026-01-13T05:00:00Z","v":552303,"vw":16.483595},{"c":16.15,"h":16.37,"l":15.73,"n":2865,"o":16.37,"t":"2026-01-14T05:00:00Z","v":407981,"vw":15.902789},{"c":16.81,"h":17.28,"l":16.695,"n":3164,"o":16.74,"t":"2026-01-15T05:00:00Z","v":748764,"vw":16.920724},{"c":16.64,"h":17.39,"l":16.63,"n":1719,"o":17.16,"t":"2026-01-16T05:00:00Z","v":262733,"vw":17.077006},{"c":15.2,"h":15.94,"l":15.12,"n":3580,"o":15.845,"t":"2026-01-20T05:00:00Z","v":437457,"vw":15.495255},{"c":16.07,"h":16.42,"l":15.24,"n":3349,"o":15.25,"t":"2026-01-21T05:00:00Z","v":551424,"vw":15.828056},{"c":16.35,"h":16.5591,"l":16.18,"n":1662,"o":16.35,"t":"2026-01-22T05:00:00Z","v":289157,"vw":16.334149},{"c":16.83,"h":17.1313,"l":16.69,"n":2208,"o":16.8,"t":"2026-01-23T05:00:00Z","v":385774,"vw":16.841903},{"c":16.5974,"h":17.07,"l":16.52,"n":2102,"o":16.74,"t":"2026-01-26T05:00:00Z","v":408079,"vw":16.729164},{"c":16.96,"h":17.225,"l":16.4708,"n":1297,"o":16.73,"t":"2026-01-27T05:00:00Z","v":209879,"vw":17.032185},{"c":17.48,"h":17.635,"l":17.2,"n":1829,"o":17.44,"t":"2026-01-28T05:00:00Z","v":369903,"vw":17.475306},{"c":17.67,"h":17.83,"l":16.51,"n":2009,"o":17.51,"t":"2026-01-29T05:00:00Z","v":446021,"vw":17.154437},{"c":17.42,"h":18.02,"l":17.15,"n":1520,"o":17.53,"t":"2026-01-30T05:00:00Z","v":257194,"vw":17.56769},{"c":16.4023,"h":17.209,"l":16.28,"n":1791,"o":16.72,"t":"2026-02-02T05:00:00Z","v":266801,"vw":16.773088},{"c":15.4622,"h":16.5,"l":14.75,"n":2903,"o":16.455,"t":"2026-02-03T05:00:00Z","v":412429,"vw":15.463656},{"c":14.4474,"h":15.33,"l":14.03,"n":2041,"o":15.33,"t":"2026-02-04T05:00:00Z","v":285049,"vw":14.599894},{"c":14.28,"h":14.82,"l":13.9,"n":3142,"o":14.52,"t":"2026-02-05T05:00:00Z","v":747709,"vw":14.363105},{"c":16.2,"h":16.45,"l":14.48,"n":3088,"o":14.74,"t":"2026-02-06T05:00:00Z","v":601428,"vw":15.818414},{"c":16.96,"h":17.62,"l":16.03,"n":2530,"o":16.03,"t":"2026-02-09T05:00:00Z","v":372684,"vw":17.204665},{"c":16.85,"h":17.425,"l":16.7,"n":1626,"o":17.34,"t":"2026-02-10T05:00:00Z","v":254400,"vw":16.870847},{"c":16.98,"h":17.5399,"l":16.78,"n":1642,"o":17.45,"t":"2026-02-11T05:00:00Z","v":288285,"vw":17.227708},{"c":16.479,"h":17.6195,"l":16.4,"n":1516,"o":17.55,"t":"2026-02-12T05:00:00Z","v":233644,"vw":16.941688},{"c":15.67,"h":16.43,"l":15.495,"n":1539,"o":16.43,"t":"2026-02-13T05:00:00Z","v":201793,"vw":15.892117},{"c":16.11,"h":16.415,"l":15.09,"n":1226,"o":15.46,"t":"2026-02-17T05:00:00Z","v":177911,"vw":15.789137},{"c":16.57,"h":16.981,"l":16.38,"n":1924,"o":16.72,"t":"2026-02-18T05:00:00Z","v":282973,"vw":16.711298},{"c":16.5328,"h":16.6446,"l":16.19,"n":977,"o":16.49,"t":"2026-02-19T05:00:00Z","v":157733,"vw":16.398711},{"c":16.86,"h":16.952,"l":16.3,"n":830,"o":16.3,"t":"2026-02-20T05:00:00Z","v":152986,"vw":16.731851},{"c":17.19,"h":17.6,"l":16.8495,"n":1640,"o":17.16,"t":"2026-02-23T05:00:00Z","v":330228,"vw":17.121353},{"c":17.4343,"h":17.56,"l":16.46,"n":1518,"o":17.13,"t":"2026-02-24T05:00:00Z","v":301010,"vw":17.131937},{"c":17.91,"h":18.255,"l":17.59,"n":5300,"o":17.7,"t":"2026-02-25T05:00:00Z","v":924703,"vw":17.998888},{"c":15.99,"h":17.66,"l":15.85,"n":6112,"o":17.66,"t":"2026-02-26T05:00:00Z","v":1025285,"vw":16.311093},{"c":14.62,"h":15.5133,"l":14.48,"n":5297,"o":15.28,"t":"2026-02-27T05:00:00Z","v":667743,"vw":15.002015},{"c":15.43,"h":15.62,"l":14.18,"n":2961,"o":14.18,"t":"2026-03-02T05:00:00Z","v":482520,"vw":15.209843},{"c":15.0455,"h":15.1701,"l":14.55,"n":1689,"o":14.82,"t":"2026-03-03T05:00:00Z","v":217000,"vw":14.897458},{"c":15.5481,"h":15.8,"l":15.06,"n":1674,"o":15.13,"t":"2026-03-04T05:00:00Z","v":287956,"vw":15.479906},{"c":15.55,"h":15.7,"l":14.7,"n":1842,"o":15.25,"t":"2026-03-05T05:00:00Z","v":317522,"vw":15.319983},{"c":14.62,"h":15.46,"l":14.5,"n":1631,"o":15,"t":"2026-03-06T05:00:00Z","v":227948,"vw":15.001368},{"c":15.44,"h":15.4451,"l":14.28,"n":1542,"o":14.45,"t":"2026-03-09T04:00:00Z","v":251995,"vw":14.895097},{"c":15.75,"h":16.05,"l":15.33,"n":1487,"o":15.405,"t":"2026-03-10T04:00:00Z","v":345565,"vw":15.732587},{"c":15.972,"h":16.27,"l":15.75,"n":825,"o":15.96,"t":"2026-03-11T04:00:00Z","v":142504,"vw":16.081091},{"c":15.4847,"h":15.76,"l":15.27,"n":761,"o":15.61,"t":"2026-03-12T04:00:00Z","v":192445,"vw":15.548917},{"c":14.9738,"h":15.96,"l":14.945,"n":1084,"o":15.8,"t":"2026-03-13T04:00:00Z","v":189064,"vw":15.361703},{"c":15.49,"h":16.38,"l":15.24,"n":2210,"o":15.49,"t":"2026-03-16T04:00:00Z","v":458316,"vw":15.722713},{"c":15.2391,"h":15.77,"l":15.23,"n":1354,"o":15.75,"t":"2026-03-17T04:00:00Z","v":269608,"vw":15.389964},{"c":15.0042,"h":15.47,"l":15,"n":990,"o":15.38,"t":"2026-03-18T04:00:00Z","v":163774,"vw":15.156559},{"c":14.7072,"h":14.88,"l":14.2584,"n":1477,"o":14.62,"t":"2026-03-19T04:00:00Z","v":243211,"vw":14.588909},{"c":13.7283,"h":14.6,"l":13.605,"n":2075,"o":14.6,"t":"2026-03-20T04:00:00Z","v":323671,"vw":14.070882},{"c":14.15,"h":14.6008,"l":14.03,"n":1549,"o":14.38,"t":"2026-03-23T04:00:00Z","v":294245,"vw":14.376058},{"c":14.0658,"h":14.245,"l":13.92,"n":780,"o":14.05,"t":"2026-03-24T04:00:00Z","v":130871,"vw":14.080074},{"c":14.6425,"h":15.03,"l":14.37,"n":1124,"o":14.41,"t":"2026-03-25T04:00:00Z","v":153959,"vw":14.740846},{"c":13.4325,"h":14.29,"l":13.42,"n":1626,"o":14.29,"t":"2026-03-26T04:00:00Z","v":257446,"vw":13.803918},{"c":12.83,"h":13.3633,"l":12.75,"n":2256,"o":13.2,"t":"2026-03-27T04:00:00Z","v":420702,"vw":12.947929},{"c":12.4641,"h":13.1,"l":12.34,"n":1530,"o":13,"t":"2026-03-30T04:00:00Z","v":250894,"vw":12.642308},{"c":13.8382,"h":13.88,"l":12.76,"n":1889,"o":12.78,"t":"2026-03-31T04:00:00Z","v":285309,"vw":13.409456},{"c":14.0539,"h":14.3,"l":13.9201,"n":1613,"o":14.07,"t":"2026-04-01T04:00:00Z","v":298728,"vw":14.103864},{"c":14.2872,"h":14.31,"l":13.36,"n":1483,"o":13.47,"t":"2026-04-02T04:00:00Z","v":227394,"vw":13.962483},{"c":14.3225,"h":14.35,"l":14.07,"n":1265,"o":14.31,"t":"2026-04-06T04:00:00Z","v":172843,"vw":14.223044},{"c":14.39,"h":14.42,"l":13.73,"n":1694,"o":14.09,"t":"2026-04-07T04:00:00Z","v":288653,"vw":13.987262},{"c":15.04,"h":15.505,"l":14.775,"n":1741,"o":15.42,"t":"2026-04-08T04:00:00Z","v":326815,"vw":15.045682},{"c":15.32,"h":15.36,"l":14.835,"n":1223,"o":15.01,"t":"2026-04-09T04:00:00Z","v":190179,"vw":15.176609},{"c":16.11,"h":16.345,"l":15.45,"n":1802,"o":15.45,"t":"2026-04-10T04:00:00Z","v":326696,"vw":16.026824},{"c":16.23,"h":16.29,"l":15.63,"n":3161,"o":15.65,"t":"2026-04-13T04:00:00Z","v":513511,"vw":15.889267},{"c":17.44,"h":17.46,"l":16.49,"n":2014,"o":16.53,"t":"2026-04-14T04:00:00Z","v":339725,"vw":17.022753},{"c":17.86,"h":18.14,"l":17.36,"n":2265,"o":17.5,"t":"2026-04-15T04:00:00Z","v":419434,"vw":17.872887},{"c":17.74,"h":18.01,"l":17.34,"n":1836,"o":17.655,"t":"2026-04-16T04:00:00Z","v":303868,"vw":17.667678},{"c":18.33,"h":18.355,"l":17.96,"n":2103,"o":18.03,"t":"2026-04-17T04:00:00Z","v":459215,"vw":18.208181},{"c":18.41,"h":18.44,"l":17.69,"n":1355,"o":18.11,"t":"2026-04-20T04:00:00Z","v":185702,"vw":18.051905},{"c":18,"h":18.4999,"l":17.885,"n":1043,"o":18.48,"t":"2026-04-21T04:00:00Z","v":143372,"vw":18.189886},{"c":18.4583,"h":18.48,"l":17.94,"n":1071,"o":18.23,"t":"2026-04-22T04:00:00Z","v":189137,"vw":18.204674},{"c":17.95,"h":18.72,"l":17.54,"n":1835,"o":18.44,"t":"2026-04-23T04:00:00Z","v":410879,"vw":18.022906},{"c":19.44,"h":19.95,"l":17.99,"n":2688,"o":18.07,"t":"2026-04-24T04:00:00Z","v":536342,"vw":19.445175},{"c":21.07,"h":21.07,"l":19.34,"n":2924,"o":19.77,"t":"2026-04-27T04:00:00Z","v":708583,"vw":20.280703},{"c":20.38,"h":20.66,"l":19.44,"n":2961,"o":19.69,"t":"2026-04-28T04:00:00Z","v":590873,"vw":20.037414},{"c":19.61,"h":20.225,"l":19.295,"n":2165,"o":20.225,"t":"2026-04-29T04:00:00Z","v":379569,"vw":19.731544},{"c":17.84,"h":19.76,"l":17.64,"n":4285,"o":19.74,"t":"2026-04-30T04:00:00Z","v":1077901,"vw":18.269362},{"c":17.55,"h":18.38,"l":17.4,"n":2344,"o":18.08,"t":"2026-05-01T04:00:00Z","v":340319,"vw":17.803095},{"c":17.5677,"h":18.14,"l":16.935,"n":1904,"o":17.7,"t":"2026-05-04T04:00:00Z","v":241882,"vw":17.467653},{"c":17.18,"h":17.85,"l":17.15,"n":1441,"o":17.74,"t":"2026-05-05T04:00:00Z","v":167848,"vw":17.463686},{"c":19.21,"h":19.27,"l":17.64,"n":3473,"o":17.79,"t":"2026-05-06T04:00:00Z","v":752866,"vw":18.792914},{"c":19.86,"h":20.35,"l":18.97,"n":4278,"o":19.31,"t":"2026-05-07T04:00:00Z","v":770160,"vw":19.939822},{"c":20.52,"h":21.02,"l":20.14,"n":2245,"o":20.18,"t":"2026-05-08T04:00:00Z","v":511698,"vw":20.717168},{"c":21.29,"h":21.86,"l":20.28,"n":2494,"o":20.3,"t":"2026-05-11T04:00:00Z","v":431491,"vw":21.347835},{"c":21.5862,"h":22.145,"l":20.48,"n":2252,"o":21.12,"t":"2026-05-12T04:00:00Z","v":465941,"vw":21.390961},{"c":22.54,"h":22.97,"l":21.78,"n":2804,"o":22.42,"t":"2026-05-13T04:00:00Z","v":338959,"vw":22.554922},{"c":24.54,"h":24.709,"l":23.3,"n":4655,"o":23.425,"t":"2026-05-14T04:00:00Z","v":826963,"vw":24.18202},{"c":22.3,"h":23.636,"l":22.1986,"n":3291,"o":23.24,"t":"2026-05-15T04:00:00Z","v":404207,"vw":22.804387},{"c":21.72,"h":23.275,"l":20.975,"n":2171,"o":23.13,"t":"2026-05-18T04:00:00Z","v":274127,"vw":21.925696},{"c":21.42,"h":22.16,"l":20.92,"n":1797,"o":21.21,"t":"2026-05-19T04:00:00Z","v":305733,"vw":21.567102},{"c":22.01,"h":22.41,"l":21.43,"n":4539,"o":21.9,"t":"2026-05-20T04:00:00Z","v":608462,"vw":22.041775},{"c":21.16,"h":22.7086,"l":20.88,"n":3402,"o":21.56,"t":"2026-05-21T04:00:00Z","v":712853,"vw":21.496008},{"c":20.32,"h":21.46,"l":20.26,"n":3107,"o":21.46,"t":"2026-05-22T04:00:00Z","v":513040,"vw":20.574399},{"c":20.22,"h":20.87,"l":19.7367,"n":3401,"o":20.555,"t":"2026-05-26T04:00:00Z","v":439561,"vw":20.246451},{"c":19.8,"h":20.15,"l":19.1061,"n":3346,"o":20.15,"t":"2026-05-27T04:00:00Z","v":467412,"vw":19.53138},{"c":20.09,"h":20.34,"l":19.62,"n":1847,"o":19.62,"t":"2026-05-28T04:00:00Z","v":247677,"vw":19.927157},{"c":19.51,"h":20.7699,"l":19.51,"n":3052,"o":20.15,"t":"2026-05-29T04:00:00Z","v":524631,"vw":20.413695},{"c":21.93,"h":22.025,"l":20.33,"n":4818,"o":20.38,"t":"2026-06-01T04:00:00Z","v":793905,"vw":21.30876},{"c":21.63,"h":23.5,"l":21.34,"n":4135,"o":22.54,"t":"2026-06-02T04:00:00Z","v":583188,"vw":22.540003},{"c":20.04,"h":21.6,"l":20.0341,"n":3227,"o":21.53,"t":"2026-06-03T04:00:00Z","v":471948,"vw":20.493064},{"c":20.87,"h":21.37,"l":19.43,"n":2494,"o":20,"t":"2026-06-04T04:00:00Z","v":389097,"vw":20.560303},{"c":18.3,"h":20.09,"l":18.1602,"n":3268,"o":20.05,"t":"2026-06-05T04:00:00Z","v":598658,"vw":18.884853},{"c":18.83,"h":19.1,"l":18.42,"n":1714,"o":19.05,"t":"2026-06-08T04:00:00Z","v":268062,"vw":18.820429},{"c":18.74,"h":19.33,"l":17.2111,"n":1971,"o":19.2,"t":"2026-06-09T04:00:00Z","v":359365,"vw":18.110159},{"c":17.4635,"h":18.59,"l":17.29,"n":1643,"o":18.1,"t":"2026-06-10T04:00:00Z","v":229704,"vw":17.860613},{"c":18.07,"h":18.245,"l":17.24,"n":1498,"o":17.47,"t":"2026-06-11T04:00:00Z","v":267052,"vw":17.734696},{"c":18.11,"h":18.5,"l":17.87,"n":1144,"o":18.14,"t":"2026-06-12T04:00:00Z","v":159986,"vw":18.180669},{"c":19.4006,"h":19.48,"l":18.745,"n":1463,"o":18.79,"t":"2026-06-15T04:00:00Z","v":207162,"vw":19.259045},{"c":18.5,"h":19.16,"l":18.5,"n":1044,"o":19.16,"t":"2026-06-16T04:00:00Z","v":173068,"vw":18.817391},{"c":18.01,"h":18.83,"l":17.8301,"n":1430,"o":18.64,"t":"2026-06-17T04:00:00Z","v":160299,"vw":18.261583},{"c":18.96,"h":19.17,"l":18.34,"n":1265,"o":18.4,"t":"2026-06-18T04:00:00Z","v":189536,"vw":18.855863},{"c":18.68,"h":19.65,"l":18.5,"n":1420,"o":19.14,"t":"2026-06-22T04:00:00Z","v":173481,"vw":19.179488},{"c":17.13,"h":17.75,"l":17.13,"n":1599,"o":17.49,"t":"2026-06-23T04:00:00Z","v":189432,"vw":17.472175},{"c":16.8527,"h":17.4,"l":16.5454,"n":1500,"o":17.12,"t":"2026-06-24T04:00:00Z","v":228675,"vw":16.975441},{"c":16.36,"h":17.2,"l":15.79,"n":1545,"o":17.14,"t":"2026-06-25T04:00:00Z","v":190424,"vw":16.285192},{"c":15.73,"h":16.288,"l":15.7,"n":1104,"o":15.93,"t":"2026-06-26T04:00:00Z","v":175328,"vw":16.067951},{"c":16.24,"h":16.36,"l":15.42,"n":1024,"o":16.04,"t":"2026-06-29T04:00:00Z","v":155201,"vw":16.054723},{"c":17.04,"h":17.1101,"l":16.275,"n":1276,"o":16.59,"t":"2026-06-30T04:00:00Z","v":223690,"vw":16.789505},{"c":16.62,"h":17.03,"l":15.96,"n":1501,"o":16.35,"t":"2026-07-01T04:00:00Z","v":177881,"vw":16.54585},{"c":16.06,"h":17.02,"l":15.76,"n":1277,"o":16.5,"t":"2026-07-02T04:00:00Z","v":146214,"vw":16.212153},{"c":16.28,"h":16.6,"l":16.07,"n":997,"o":16.11,"t":"2026-07-06T04:00:00Z","v":186146,"vw":16.360987},{"c":16.4756,"h":16.72,"l":15.545,"n":1687,"o":15.74,"t":"2026-07-07T04:00:00Z","v":345600,"vw":16.08507},{"c":17.7326,"h":17.85,"l":16.275,"n":2722,"o":16.28,"t":"2026-07-08T04:00:00Z","v":475893,"vw":17.05428},{"c":17.47,"h":17.76,"l":16.81,"n":1598,"o":17.76,"t":"2026-07-09T04:00:00Z","v":394903,"vw":17.207867},{"c":18.84,"h":18.85,"l":17.34,"n":1753,"o":17.37,"t":"2026-07-10T04:00:00Z","v":323846,"vw":18.34269},{"c":17.48,"h":18.76,"l":17.48,"n":1122,"o":18.46,"t":"2026-07-13T04:00:00Z","v":136382,"vw":17.970019},{"c":18.9394,"h":19.05,"l":17.6,"n":1500,"o":18.275,"t":"2026-07-14T04:00:00Z","v":265934,"vw":18.58618},{"c":18.99,"h":19.28,"l":17.95,"n":1010,"o":19,"t":"2026-07-15T04:00:00Z","v":232257,"vw":18.651126},{"c":18.09,"h":18.7799,"l":17.86,"n":1096,"o":18.69,"t":"2026-07-16T04:00:00Z","v":146149,"vw":18.233294},{"c":17.27,"h":17.9791,"l":16.52,"n":1291,"o":17.29,"t":"2026-07-17T04:00:00Z","v":375700,"vw":17.495886},{"c":17.395,"h":18.13,"l":17.23,"n":1069,"o":17.79,"t":"2026-07-20T04:00:00Z","v":161014,"vw":17.726284},{"c":18.1232,"h":18.3,"l":17.555,"n":835,"o":18.16,"t":"2026-07-21T04:00:00Z","v":168671,"vw":17.891073},{"c":18.9318,"h":19.29,"l":17.85,"n":1167,"o":17.85,"t":"2026-07-22T04:00:00Z","v":221890,"vw":18.885814},{"c":18.19,"h":18.6201,"l":17.8478,"n":900,"o":18.41,"t":"2026-07-23T04:00:00Z","v":122798,"vw":18.287841},{"c":17.95,"h":18.805,"l":17.64,"n":869,"o":18.04,"t":"2026-07-24T04:00:00Z","v":123648,"vw":18.05958},{"c":16.125,"h":18.215,"l":15.97,"n":1737,"o":18.13,"t":"2026-07-27T04:00:00Z","v":188314,"vw":16.397426},{"c":16.24,"h":16.49,"l":15.645,"n":1107,"o":15.87,"t":"2026-07-28T04:00:00Z","v":193255,"vw":16.162135},{"c":15.0872,"h":16.19,"l":15.085,"n":1398,"o":16.05,"t":"2026-07-29T04:00:00Z","v":208502,"vw":15.548328},{"c":15.8529,"h":16.21,"l":15.3005,"n":1241,"o":15.61,"t":"2026-07-30T04:00:00Z","v":219276,"vw":15.732363},{"c":16.79,"h":16.95,"l":15.85,"n":1228,"o":16.27,"t":"2026-07-31T04:00:00Z","v":167292,"vw":16.362957},{"c":17.7463,"h":18.1,"l":16.135,"n":1457,"o":16.21,"t":"2026-08-03T04:00:00Z","v":174085,"vw":17.502269},{"c":18.6841,"h":18.8455,"l":18.19,"n":1314,"o":18.67,"t":"2026-08-04T04:00:00Z","v":214475,"vw":18.505988},{"c":20.0431,"h":20.45,"l":19.35,"n":2376,"o":19.35,"t":"2026-08-05T04:00:00Z","v":399959,"vw":20.131711},{"c":19.84,"h":20.71,"l":19.5901,"n":1536,"o":20.26,"t":"2026-08-06T04:00:00Z","v":199376,"vw":20.263901},{"c":20.768,"h":20.9,"l":20.21,"n":1155,"o":20.31,"t":"2026-08-07T04:00:00Z","v":166052,"vw":20.616504},{"c":19.5633,"h":20.78,"l":19.45,"n":1783,"o":20.78,"t":"2026-08-10T04:00:00Z","v":180549,"vw":20.06507},{"c":19.63,"h":20.36,"l":19.38,"n":1526,"o":20.36,"t":"2026-08-11T04:00:00Z","v":153464,"vw":19.789611},{"c":20.6952,"h":20.91,"l":20.03,"n":1396,"o":20.095,"t":"2026-08-12T04:00:00Z","v":159437,"vw":20.590723},{"c":20.8996,"h":21.3,"l":20.6,"n":1169,"o":20.92,"t":"2026-08-13T04:00:00Z","v":200376,"vw":21.031061},{"c":20.8639,"h":21.32,"l":20.8115,"n":878,"o":21.18,"t":"2026-08-14T04:00:00Z","v":86132,"vw":21.037837},{"c":20.8993,"h":21.4,"l":20.8401,"n":728,"o":21.03,"t":"2026-08-17T04:00:00Z","v":105238,"vw":21.17287},{"c":19.8331,"h":20.195,"l":19.71,"n":894,"o":20.005,"t":"2026-08-18T04:00:00Z","v":133880,"vw":19.923693},{"c":19.4965,"h":20.33,"l":19.33,"n":671,"o":20.22,"t":"2026-08-19T04:00:00Z","v":95139,"vw":19.724761},{"c":19.43,"h":19.87,"l":19.185,"n":494,"o":19.61,"t":"2026-08-20T04:00:00Z","v":69748,"vw":19.450112},{"c":18.92,"h":19.68,"l":18.92,"n":673,"o":19.51,"t":"2026-08-21T04:00:00Z","v":93518,"vw":19.143832},{"c":17.86,"h":19.06,"l":17.69,"n":1059,"o":19.06,"t":"2026-08-24T04:00:00Z","v":147312,"vw":18.117658},{"c":18.618,"h":18.9,"l":18.16,"n":1165,"o":18.27,"t":"2026-08-25T04:00:00Z","v":223778,"vw":18.492924},{"c":18.0153,"h":18.7,"l":17.99,"n":3952,"o":18.54,"t":"2026-08-26T04:00:00Z","v":581281,"vw":18.217105},{"c":21,"h":21.595,"l":20,"n":5618,"o":20.24,"t":"2026-08-27T04:00:00Z","v":1296198,"vw":20.919131},{"c":19.2,"h":21.3962,"l":19.1,"n":2082,"o":21.12,"t":"2026-08-28T04:00:00Z","v":417460,"vw":19.743767},{"c":19.8047,"h":19.88,"l":18.9103,"n":727,"o":19.44,"t":"2026-08-31T04:00:00Z","v":118129,"vw":19.515317},{"c":19.1678,"h":19.69,"l":18.85,"n":703,"o":19.08,"t":"2026-09-01T04:00:00Z","v":151805,"vw":19.274451},{"c":20.3804,"h":21.01,"l":19.48,"n":1599,"o":19.5,"t":"2026-09-02T04:00:00Z","v":407596,"vw":20.337532},{"c":21.2,"h":21.48,"l":20.5,"n":1468,"o":20.7,"t":"2026-09-03T04:00:00Z","v":312209,"vw":21.112634},{"c":21.4543,"h":22.27,"l":21.36,"n":1469,"o":21.56,"t":"2026-09-04T04:00:00Z","v":234606,"vw":21.787598},{"c":20.5308,"h":22.07,"l":20.435,"n":1166,"o":22,"t":"2026-09-08T04:00:00Z","v":165817,"vw":20.850054},{"c":20.2045,"h":20.63,"l":20.17,"n":713,"o":20.5628,"t":"2026-09-09T04:00:00Z","v":143991,"vw":20.32262},{"c":19.3246,"h":19.74,"l":19.1095,"n":914,"o":19.74,"t":"2026-09-10T04:00:00Z","v":169310,"vw":19.323141},{"c":19.2879,"h":19.885,"l":19.25,"n":742,"o":19.71,"t":"2026-09-11T04:00:00Z","v":206466,"vw":19.534442},{"c":17.97,"h":18.26,"l":17.645,"n":1532,"o":18,"t":"2026-09-14T04:00:00Z","v":371633,"vw":17.994797},{"c":18.1557,"h":18.46,"l":18.05,"n":571,"o":18.32,"t":"2026-09-15T04:00:00Z","v":76280,"vw":18.199133},{"c":18.4325,"h":18.88,"l":18.2101,"n":617,"o":18.47,"t":"2026-09-16T04:00:00Z","v":94049,"vw":18.562193},{"c":19.3907,"h":19.48,"l":19.1,"n":577,"o":19.17,"t":"2026-09-17T04:00:00Z","v":75215,"vw":19.361578},{"c":19.82,"h":19.95,"l":19.185,"n":876,"o":19.37,"t":"2026-09-18T04:00:00Z","v":204376,"vw":19.709222},{"c":20.7903,"h":20.9085,"l":19.7887,"n":1037,"o":20.03,"t":"2026-09-21T04:00:00Z","v":141788,"vw":20.456796},{"c":21.02,"h":21.25,"l":20.67,"n":700,"o":20.72,"t":"2026-09-22T04:00:00Z","v":110298,"vw":21.066218},{"c":20.3979,"h":21.0342,"l":20.17,"n":823,"o":20.87,"t":"2026-09-23T04:00:00Z","v":146981,"vw":20.499647},{"c":20.2553,"h":20.29,"l":19.68,"n":621,"o":19.8,"t":"2026-09-24T04:00:00Z","v":129245,"vw":19.955048},{"c":20.36,"h":20.6,"l":20,"n":588,"o":20.37,"t":"2026-09-25T04:00:00Z","v":105323,"vw":20.342497},{"c":21.04,"h":21.77,"l":20.88,"n":1558,"o":21.17,"t":"2026-09-28T04:00:00Z","v":258344,"vw":21.385068},{"c":20.73,"h":21.721,"l":20.675,"n":969,"o":21.405,"t":"2026-09-29T04:00:00Z","v":190580,"vw":21.134054},{"c":20.95,"h":21.6,"l":20.935,"n":685,"o":21.09,"t":"2026-09-30T04:00:00Z","v":109854,"vw":21.294589},{"c":21.34,"h":21.6,"l":20.9,"n":594,"o":21.2692,"t":"2026-10-01T04:00:00Z","v":114813,"vw":21.408422},{"c":21.9245,"h":22.6,"l":21.84,"n":1082,"o":22.22,"t":"2026-10-02T04:00:00Z","v":230692,"vw":22.290128},{"c":22.88,"h":23.04,"l":22.145,"n":1065,"o":22.375,"t":"2026-10-05T04:00:00Z","v":184494,"vw":22.695044},{"c":22.88,"h":23.635,"l":22.84,"n":745,"o":23.46,"t":"2026-10-06T04:00:00Z","v":113664,"vw":23.230835},{"c":22.51,"h":22.81,"l":22.3245,"n":6268,"o":22.5,"t":"2026-10-07T04:00:00Z","v":1982628,"vw":22.514009},{"c":20.9,"h":22.1566,"l":20.775,"n":1152,"o":21.79,"t":"2026-10-08T04:00:00Z","v":201935,"vw":21.389048},{"c":20.68,"h":21.42,"l":20.6,"n":487,"o":21.42,"t":"2026-10-09T04:00:00Z","v":77200,"vw":20.792411},{"c":20.1397,"h":20.6,"l":19.89,"n":484,"o":20.6,"t":"2026-10-12T04:00:00Z","v":92372,"vw":20.106426},{"c":20.4818,"h":20.49,"l":19.61,"n":493,"o":19.71,"t":"2026-10-13T04:00:00Z","v":110052,"vw":20.047773},{"c":19.18,"h":20.03,"l":18.95,"n":696,"o":19.9,"t":"2026-10-14T04:00:00Z","v":113598,"vw":19.485238},{"c":18.46,"h":18.69,"l":17.73,"n":1080,"o":18.09,"t":"2026-10-15T04:00:00Z","v":196196,"vw":18.28631},{"c":17.95,"h":18.64,"l":17.8,"n":981,"o":18.3,"t":"2026-10-16T04:00:00Z","v":270581,"vw":18.203479},{"c":18.4216,"h":18.8101,"l":18.035,"n":749,"o":18.65,"t":"2026-10-19T04:00:00Z","v":253134,"vw":18.534643},{"c":18.2341,"h":18.5857,"l":17.715,"n":443,"o":18.17,"t":"2026-10-20T04:00:00Z","v":117593,"vw":18.284343},{"c":19.2251,"h":19.26,"l":18.52,"n":836,"o":19.01,"t":"2026-10-21T04:00:00Z","v":310931,"vw":18.988857},{"c":17.51,"h":18.62,"l":17.38,"n":1237,"o":18.415,"t":"2026-10-22T04:00:00Z","v":289914,"vw":17.842786}],"volatilityBars":[{"c":20.5,"h":20.5,"l":20.5,"n":2,"o":20.5,"t":"2026-09-22T08:00:00Z","v":1151,"vw":20.5},{"c":20.61,"h":20.61,"l":20.61,"n":1,"o":20.61,"t":"2026-09-22T08:45:00Z","v":100,"vw":20.61},{"c":20.63,"h":20.63,"l":20.63,"n":1,"o":20.63,"t":"2026-09-22T09:00:00Z","v":300,"vw":20.63},{"c":20.78,"h":20.78,"l":20.78,"n":1,"o":20.78,"t":"2026-09-22T10:30:00Z","v":100,"vw":20.78},{"c":20.735,"h":20.735,"l":20.735,"n":3,"o":20.735,"t":"2026-09-22T11:15:00Z","v":500,"vw":20.735},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-09-22T11:30:00Z","v":217,"vw":20.7},{"c":20.66,"h":20.6717,"l":20.66,"n":2,"o":20.6717,"t":"2026-09-22T12:00:00Z","v":1382,"vw":20.670582},{"c":20.6,"h":20.61,"l":20.6,"n":2,"o":20.61,"t":"2026-09-22T12:30:00Z","v":234,"vw":20.604701},{"c":20.55,"h":20.55,"l":20.53,"n":11,"o":20.53,"t":"2026-09-22T13:15:00Z","v":580,"vw":20.543333},{"c":20.945,"h":21.1727,"l":20.67,"n":92,"o":20.72,"t":"2026-09-22T13:30:00Z","v":11317,"vw":21.050551},{"c":20.825,"h":20.93,"l":20.8,"n":43,"o":20.93,"t":"2026-09-22T13:45:00Z","v":7127,"vw":20.834491},{"c":20.871,"h":20.92,"l":20.7701,"n":17,"o":20.8,"t":"2026-09-22T14:00:00Z","v":3300,"vw":20.883979},{"c":20.95,"h":20.95,"l":20.87,"n":8,"o":20.9101,"t":"2026-09-22T14:15:00Z","v":3265,"vw":20.932688},{"c":20.85,"h":21,"l":20.85,"n":24,"o":20.99,"t":"2026-09-22T14:30:00Z","v":7829,"vw":20.974319},{"c":20.94,"h":20.96,"l":20.8601,"n":13,"o":20.87,"t":"2026-09-22T14:45:00Z","v":1765,"vw":20.90436},{"c":21.02,"h":21.065,"l":20.94,"n":25,"o":20.94,"t":"2026-09-22T15:00:00Z","v":7168,"vw":21.00664},{"c":21.09,"h":21.09,"l":21,"n":2,"o":21,"t":"2026-09-22T15:15:00Z","v":650,"vw":21.062308},{"c":20.9237,"h":20.98,"l":20.9237,"n":9,"o":20.97,"t":"2026-09-22T15:30:00Z","v":1226,"vw":20.967649},{"c":20.98,"h":20.98,"l":20.9649,"n":3,"o":20.9649,"t":"2026-09-22T15:45:00Z","v":680,"vw":20.96792},{"c":21.0306,"h":21.0306,"l":20.951,"n":5,"o":20.99,"t":"2026-09-22T16:00:00Z","v":1791,"vw":20.985371},{"c":21.04,"h":21.04,"l":21.04,"n":2,"o":21.04,"t":"2026-09-22T16:15:00Z","v":505,"vw":21.04},{"c":21.14,"h":21.14,"l":21.04,"n":18,"o":21.04,"t":"2026-09-22T16:45:00Z","v":3814,"vw":21.109436},{"c":21.24,"h":21.25,"l":21.17,"n":19,"o":21.17,"t":"2026-09-22T17:00:00Z","v":3725,"vw":21.236213},{"c":21.17,"h":21.2201,"l":21.17,"n":7,"o":21.2062,"t":"2026-09-22T17:15:00Z","v":2321,"vw":21.216884},{"c":21.07,"h":21.07,"l":21.07,"n":1,"o":21.07,"t":"2026-09-22T17:30:00Z","v":100,"vw":21.07},{"c":21.13,"h":21.135,"l":21.07,"n":24,"o":21.07,"t":"2026-09-22T17:45:00Z","v":6773,"vw":21.127475},{"c":21.1,"h":21.14,"l":21.07,"n":13,"o":21.09,"t":"2026-09-22T18:00:00Z","v":2938,"vw":21.102297},{"c":21.175,"h":21.175,"l":21.16,"n":6,"o":21.16,"t":"2026-09-22T18:15:00Z","v":2600,"vw":21.168048},{"c":21.15,"h":21.165,"l":21.13,"n":18,"o":21.165,"t":"2026-09-22T18:30:00Z","v":2806,"vw":21.148615},{"c":21.17,"h":21.17,"l":21.17,"n":1,"o":21.17,"t":"2026-09-22T18:45:00Z","v":300,"vw":21.17},{"c":21.2,"h":21.2,"l":21.125,"n":3,"o":21.145,"t":"2026-09-22T19:00:00Z","v":415,"vw":21.166446},{"c":21.2,"h":21.21,"l":21.17,"n":18,"o":21.18,"t":"2026-09-22T19:15:00Z","v":5191,"vw":21.192427},{"c":21.12,"h":21.2085,"l":21.12,"n":15,"o":21.18,"t":"2026-09-22T19:30:00Z","v":4218,"vw":21.174928},{"c":21.08,"h":21.24,"l":21.0201,"n":50,"o":21.14,"t":"2026-09-22T19:45:00Z","v":16209,"vw":21.14892},{"c":20.951,"h":21.02,"l":20.951,"n":5,"o":21.02,"t":"2026-09-22T20:00:00Z","v":374,"vw":21.001402},{"c":20.78,"h":20.929,"l":20.78,"n":2,"o":20.929,"t":"2026-09-22T20:30:00Z","v":1600,"vw":20.798625},{"c":20.91,"h":20.91,"l":20.91,"n":1,"o":20.91,"t":"2026-09-22T21:00:00Z","v":200,"vw":20.91},{"c":20.8778,"h":20.8778,"l":20.8778,"n":1,"o":20.8778,"t":"2026-09-22T21:45:00Z","v":364,"vw":20.8778},{"c":20.96,"h":20.96,"l":20.96,"n":10,"o":20.96,"t":"2026-09-22T22:00:00Z","v":357,"vw":20.96},{"c":21.04,"h":21.04,"l":21.04,"n":6,"o":21.04,"t":"2026-09-23T08:00:00Z","v":324,"vw":21.04},{"c":21.0854,"h":21.0854,"l":21.06,"n":2,"o":21.06,"t":"2026-09-23T11:00:00Z","v":911,"vw":21.082305},{"c":20.8,"h":20.86,"l":20.8,"n":3,"o":20.86,"t":"2026-09-23T11:30:00Z","v":250,"vw":20.835},{"c":20.83,"h":20.83,"l":20.83,"n":1,"o":20.83,"t":"2026-09-23T12:00:00Z","v":100,"vw":20.83},{"c":20.809,"h":20.809,"l":20.809,"n":1,"o":20.809,"t":"2026-09-23T12:15:00Z","v":260,"vw":20.809},{"c":20.8,"h":20.89,"l":20.66,"n":16,"o":20.831,"t":"2026-09-23T13:15:00Z","v":5809,"vw":20.770459},{"c":21.03,"h":21.0342,"l":20.86,"n":143,"o":20.87,"t":"2026-09-23T13:30:00Z","v":23414,"vw":20.970346},{"c":20.88,"h":21.01,"l":20.85,"n":22,"o":21.01,"t":"2026-09-23T13:45:00Z","v":2038,"vw":20.894387},{"c":20.6199,"h":20.87,"l":20.6199,"n":21,"o":20.87,"t":"2026-09-23T14:00:00Z","v":2446,"vw":20.680302},{"c":20.485,"h":20.555,"l":20.365,"n":22,"o":20.555,"t":"2026-09-23T14:15:00Z","v":6306,"vw":20.405437},{"c":20.545,"h":20.545,"l":20.4661,"n":9,"o":20.4661,"t":"2026-09-23T14:30:00Z","v":1811,"vw":20.534567},{"c":20.55,"h":20.61,"l":20.47,"n":83,"o":20.54,"t":"2026-09-23T14:45:00Z","v":13195,"vw":20.540703},{"c":20.57,"h":20.57,"l":20.57,"n":1,"o":20.57,"t":"2026-09-23T15:00:00Z","v":260,"vw":20.57},{"c":20.42,"h":20.438,"l":20.415,"n":12,"o":20.415,"t":"2026-09-23T15:15:00Z","v":753,"vw":20.424256},{"c":20.42,"h":20.42,"l":20.4,"n":5,"o":20.4,"t":"2026-09-23T15:30:00Z","v":3000,"vw":20.406736},{"c":20.29,"h":20.34,"l":20.29,"n":16,"o":20.34,"t":"2026-09-23T15:45:00Z","v":3108,"vw":20.324132},{"c":20.315,"h":20.335,"l":20.3,"n":10,"o":20.302,"t":"2026-09-23T16:00:00Z","v":3243,"vw":20.324114},{"c":20.27,"h":20.286,"l":20.265,"n":6,"o":20.286,"t":"2026-09-23T16:15:00Z","v":515,"vw":20.27275},{"c":20.22,"h":20.27,"l":20.22,"n":6,"o":20.27,"t":"2026-09-23T16:30:00Z","v":468,"vw":20.2425},{"c":20.1701,"h":20.171,"l":20.17,"n":6,"o":20.17,"t":"2026-09-23T16:45:00Z","v":1110,"vw":20.170336},{"c":20.1964,"h":20.27,"l":20.1964,"n":2,"o":20.27,"t":"2026-09-23T17:00:00Z","v":211,"vw":20.235118},{"c":20.23,"h":20.23,"l":20.23,"n":2,"o":20.23,"t":"2026-09-23T17:15:00Z","v":220,"vw":20.23},{"c":20.31,"h":20.315,"l":20.25,"n":52,"o":20.25,"t":"2026-09-23T17:30:00Z","v":5593,"vw":20.290461},{"c":20.38,"h":20.4,"l":20.38,"n":8,"o":20.38,"t":"2026-09-23T17:45:00Z","v":4252,"vw":20.391762},{"c":20.4,"h":20.4,"l":20.3782,"n":21,"o":20.3917,"t":"2026-09-23T18:00:00Z","v":8256,"vw":20.382914},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-09-23T18:15:00Z","v":100,"vw":20.45},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-09-23T18:30:00Z","v":100,"vw":20.4},{"c":20.405,"h":20.405,"l":20.405,"n":1,"o":20.405,"t":"2026-09-23T18:45:00Z","v":100,"vw":20.405},{"c":20.385,"h":20.465,"l":20.365,"n":83,"o":20.365,"t":"2026-09-23T19:30:00Z","v":21801,"vw":20.386808},{"c":20.41,"h":20.43,"l":20.32,"n":73,"o":20.42,"t":"2026-09-23T19:45:00Z","v":32615,"vw":20.355475},{"c":20.46,"h":20.46,"l":20.44,"n":4,"o":20.44,"t":"2026-09-23T20:00:00Z","v":1012,"vw":20.445672},{"c":20.39,"h":20.39,"l":20.39,"n":1,"o":20.39,"t":"2026-09-23T23:00:00Z","v":233,"vw":20.39},{"c":20.38,"h":20.38,"l":20.38,"n":1,"o":20.38,"t":"2026-09-24T08:00:00Z","v":200,"vw":20.38},{"c":19.9531,"h":19.9531,"l":19.9531,"n":2,"o":19.9531,"t":"2026-09-24T11:00:00Z","v":210,"vw":19.9531},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-09-24T11:30:00Z","v":305,"vw":19.97},{"c":20.03,"h":20.03,"l":20.03,"n":1,"o":20.03,"t":"2026-09-24T12:30:00Z","v":117,"vw":20.03},{"c":19.85,"h":19.94,"l":19.85,"n":30,"o":19.94,"t":"2026-09-24T13:15:00Z","v":4788,"vw":19.896348},{"c":19.94,"h":20,"l":19.68,"n":75,"o":19.8,"t":"2026-09-24T13:30:00Z","v":8646,"vw":19.902579},{"c":19.9,"h":19.93,"l":19.85,"n":19,"o":19.91,"t":"2026-09-24T13:45:00Z","v":2037,"vw":19.909246},{"c":19.775,"h":19.92,"l":19.7469,"n":40,"o":19.91,"t":"2026-09-24T14:00:00Z","v":6585,"vw":19.863488},{"c":19.8652,"h":19.869,"l":19.82,"n":7,"o":19.82,"t":"2026-09-24T14:15:00Z","v":2682,"vw":19.828163},{"c":19.919,"h":19.919,"l":19.87,"n":10,"o":19.87,"t":"2026-09-24T14:30:00Z","v":2624,"vw":19.892685},{"c":19.69,"h":19.79,"l":19.69,"n":7,"o":19.79,"t":"2026-09-24T14:45:00Z","v":2487,"vw":19.727423},{"c":19.72,"h":19.74,"l":19.7,"n":17,"o":19.72,"t":"2026-09-24T15:00:00Z","v":3762,"vw":19.715603},{"c":19.7761,"h":19.7761,"l":19.7231,"n":9,"o":19.7231,"t":"2026-09-24T15:15:00Z","v":1044,"vw":19.75809},{"c":19.88,"h":19.88,"l":19.75,"n":6,"o":19.75,"t":"2026-09-24T15:45:00Z","v":25201,"vw":19.750588},{"c":19.842,"h":19.85,"l":19.83,"n":8,"o":19.83,"t":"2026-09-24T16:00:00Z","v":802,"vw":19.83883},{"c":20.03,"h":20.099,"l":19.88,"n":24,"o":19.88,"t":"2026-09-24T16:15:00Z","v":3559,"vw":20.025816},{"c":20.17,"h":20.2022,"l":20.1199,"n":9,"o":20.1199,"t":"2026-09-24T16:30:00Z","v":885,"vw":20.167763},{"c":20.2,"h":20.2,"l":20.17,"n":3,"o":20.17,"t":"2026-09-24T16:45:00Z","v":651,"vw":20.174615},{"c":20.201,"h":20.26,"l":20.201,"n":12,"o":20.209,"t":"2026-09-24T17:00:00Z","v":5670,"vw":20.225591},{"c":20.144,"h":20.23,"l":20.144,"n":2,"o":20.23,"t":"2026-09-24T17:15:00Z","v":300,"vw":20.172667},{"c":20.14,"h":20.15,"l":20.12,"n":4,"o":20.15,"t":"2026-09-24T17:30:00Z","v":1098,"vw":20.131},{"c":20.0458,"h":20.11,"l":20.0458,"n":5,"o":20.11,"t":"2026-09-24T18:00:00Z","v":471,"vw":20.09145},{"c":20.23,"h":20.23,"l":20.18,"n":2,"o":20.18,"t":"2026-09-24T18:45:00Z","v":200,"vw":20.205},{"c":20.19,"h":20.2,"l":20.18,"n":7,"o":20.18,"t":"2026-09-24T19:00:00Z","v":951,"vw":20.187778},{"c":20.13,"h":20.15,"l":20.12,"n":13,"o":20.15,"t":"2026-09-24T19:15:00Z","v":2504,"vw":20.138319},{"c":20.08,"h":20.09,"l":20.08,"n":21,"o":20.08,"t":"2026-09-24T19:30:00Z","v":5677,"vw":20.084962},{"c":20.255,"h":20.29,"l":20.09,"n":59,"o":20.09,"t":"2026-09-24T19:45:00Z","v":17475,"vw":20.227913},{"c":20.15,"h":20.15,"l":20.15,"n":7,"o":20.15,"t":"2026-09-24T20:00:00Z","v":17712,"vw":20.15},{"c":20.08,"h":20.15,"l":20.08,"n":7,"o":20.15,"t":"2026-09-24T20:15:00Z","v":3125,"vw":20.116961},{"c":20.08,"h":20.08,"l":20.08,"n":1,"o":20.08,"t":"2026-09-24T20:30:00Z","v":1079,"vw":20.08},{"c":20.09,"h":20.119,"l":20.09,"n":4,"o":20.119,"t":"2026-09-24T20:45:00Z","v":515,"vw":20.0958},{"c":20.14,"h":20.14,"l":20.14,"n":3,"o":20.14,"t":"2026-09-24T22:15:00Z","v":2501,"vw":20.14},{"c":20.4,"h":20.4,"l":20.28,"n":7,"o":20.28,"t":"2026-09-25T08:00:00Z","v":2221,"vw":20.335453},{"c":20.56,"h":20.56,"l":20.56,"n":2,"o":20.56,"t":"2026-09-25T08:45:00Z","v":337,"vw":20.56},{"c":20.56,"h":20.56,"l":20.56,"n":1,"o":20.56,"t":"2026-09-25T09:30:00Z","v":500,"vw":20.56},{"c":20.4,"h":20.4,"l":20.4,"n":3,"o":20.4,"t":"2026-09-25T11:00:00Z","v":1200,"vw":20.4},{"c":20.49,"h":20.49,"l":20.47,"n":6,"o":20.47,"t":"2026-09-25T11:15:00Z","v":3833,"vw":20.488106},{"c":20.55,"h":20.55,"l":20.55,"n":6,"o":20.55,"t":"2026-09-25T11:30:00Z","v":2500,"vw":20.55},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-09-25T11:45:00Z","v":245,"vw":20.5},{"c":20.49,"h":20.49,"l":20.49,"n":5,"o":20.49,"t":"2026-09-25T12:15:00Z","v":469,"vw":20.49},{"c":20.46,"h":20.48,"l":20.45,"n":14,"o":20.48,"t":"2026-09-25T12:30:00Z","v":2559,"vw":20.452915},{"c":20.4,"h":20.4,"l":20.39,"n":3,"o":20.4,"t":"2026-09-25T12:45:00Z","v":1641,"vw":20.398172},{"c":20.44,"h":20.44,"l":20.417,"n":3,"o":20.417,"t":"2026-09-25T13:00:00Z","v":504,"vw":20.430873},{"c":20.35,"h":20.44,"l":20.35,"n":9,"o":20.44,"t":"2026-09-25T13:15:00Z","v":714,"vw":20.405414},{"c":20.33,"h":20.6,"l":20.305,"n":70,"o":20.37,"t":"2026-09-25T13:30:00Z","v":29133,"vw":20.545319},{"c":20.38,"h":20.38,"l":20.2799,"n":14,"o":20.33,"t":"2026-09-25T13:45:00Z","v":1954,"vw":20.326574},{"c":20.275,"h":20.34,"l":20.2,"n":11,"o":20.3007,"t":"2026-09-25T14:00:00Z","v":972,"vw":20.297933},{"c":20.08,"h":20.1368,"l":20.05,"n":15,"o":20.127,"t":"2026-09-25T14:15:00Z","v":2592,"vw":20.089392},{"c":20.145,"h":20.145,"l":20,"n":8,"o":20,"t":"2026-09-25T14:30:00Z","v":5985,"vw":20.03437},{"c":20.21,"h":20.21,"l":20.17,"n":2,"o":20.17,"t":"2026-09-25T14:45:00Z","v":300,"vw":20.183333},{"c":20.2086,"h":20.22,"l":20.2086,"n":4,"o":20.22,"t":"2026-09-25T15:00:00Z","v":400,"vw":20.21715},{"c":20.235,"h":20.235,"l":20.235,"n":11,"o":20.235,"t":"2026-09-25T15:15:00Z","v":1538,"vw":20.235},{"c":20.05,"h":20.21,"l":20.05,"n":23,"o":20.21,"t":"2026-09-25T15:30:00Z","v":7558,"vw":20.182688},{"c":20.345,"h":20.345,"l":20.345,"n":2,"o":20.345,"t":"2026-09-25T15:45:00Z","v":1491,"vw":20.345},{"c":20.44,"h":20.44,"l":20.41,"n":17,"o":20.41,"t":"2026-09-25T16:00:00Z","v":1578,"vw":20.421114},{"c":20.245,"h":20.349,"l":20.245,"n":4,"o":20.349,"t":"2026-09-25T16:15:00Z","v":400,"vw":20.3085},{"c":20.26,"h":20.35,"l":20.26,"n":27,"o":20.35,"t":"2026-09-25T16:30:00Z","v":3039,"vw":20.32386},{"c":20.27,"h":20.32,"l":20.27,"n":8,"o":20.32,"t":"2026-09-25T16:45:00Z","v":2218,"vw":20.275035},{"c":20.34,"h":20.34,"l":20.2701,"n":5,"o":20.2701,"t":"2026-09-25T17:00:00Z","v":1861,"vw":20.277488},{"c":20.32,"h":20.3662,"l":20.319,"n":9,"o":20.3662,"t":"2026-09-25T17:15:00Z","v":2642,"vw":20.337046},{"c":20.2872,"h":20.31,"l":20.2872,"n":4,"o":20.31,"t":"2026-09-25T17:30:00Z","v":1654,"vw":20.288622},{"c":20.295,"h":20.3,"l":20.295,"n":2,"o":20.3,"t":"2026-09-25T17:45:00Z","v":200,"vw":20.2975},{"c":20.3,"h":20.3,"l":20.3,"n":2,"o":20.3,"t":"2026-09-25T18:00:00Z","v":200,"vw":20.3},{"c":20.31,"h":20.32,"l":20.31,"n":4,"o":20.32,"t":"2026-09-25T18:15:00Z","v":550,"vw":20.317704},{"c":20.175,"h":20.175,"l":20.175,"n":1,"o":20.175,"t":"2026-09-25T18:45:00Z","v":150,"vw":20.175},{"c":20.15,"h":20.175,"l":20.12,"n":13,"o":20.175,"t":"2026-09-25T19:00:00Z","v":2090,"vw":20.15255},{"c":20.07,"h":20.08,"l":20.07,"n":3,"o":20.08,"t":"2026-09-25T19:15:00Z","v":370,"vw":20.072857},{"c":20.145,"h":20.16,"l":20.145,"n":6,"o":20.155,"t":"2026-09-25T19:30:00Z","v":1156,"vw":20.150475},{"c":20.35,"h":20.385,"l":20.2204,"n":69,"o":20.2204,"t":"2026-09-25T19:45:00Z","v":14412,"vw":20.301351},{"c":20.305,"h":20.3225,"l":20.305,"n":5,"o":20.3225,"t":"2026-09-25T20:00:00Z","v":780,"vw":20.310769},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-09-25T20:15:00Z","v":145,"vw":20.31},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-09-25T20:45:00Z","v":300,"vw":20.31},{"c":20.02,"h":20.02,"l":20.01,"n":3,"o":20.01,"t":"2026-09-28T08:45:00Z","v":350,"vw":20.017143},{"c":20.23,"h":20.23,"l":20.23,"n":1,"o":20.23,"t":"2026-09-28T09:15:00Z","v":113,"vw":20.23},{"c":20.25,"h":20.25,"l":20.25,"n":4,"o":20.25,"t":"2026-09-28T09:45:00Z","v":301,"vw":20.25},{"c":20.2,"h":20.2,"l":20.2,"n":2,"o":20.2,"t":"2026-09-28T10:00:00Z","v":400,"vw":20.2},{"c":20.24,"h":20.24,"l":20.155,"n":6,"o":20.155,"t":"2026-09-28T10:45:00Z","v":1373,"vw":20.189317},{"c":21.09,"h":21.115,"l":20.315,"n":82,"o":20.315,"t":"2026-09-28T11:00:00Z","v":14127,"vw":20.75428},{"c":20.769,"h":20.99,"l":20.769,"n":2,"o":20.99,"t":"2026-09-28T11:15:00Z","v":389,"vw":20.825812},{"c":20.59,"h":20.71,"l":20.59,"n":15,"o":20.69,"t":"2026-09-28T11:30:00Z","v":1017,"vw":20.639115},{"c":20.7,"h":20.7,"l":20.66,"n":5,"o":20.66,"t":"2026-09-28T11:45:00Z","v":583,"vw":20.678681},{"c":20.86,"h":20.86,"l":20.7981,"n":32,"o":20.7981,"t":"2026-09-28T12:00:00Z","v":3252,"vw":20.82926},{"c":21,"h":21.059,"l":20.99,"n":10,"o":21.059,"t":"2026-09-28T12:15:00Z","v":2529,"vw":21.026986},{"c":21.01,"h":21.1,"l":21.01,"n":24,"o":21.02,"t":"2026-09-28T12:30:00Z","v":1480,"vw":21.057696},{"c":21.11,"h":21.11,"l":21.0301,"n":5,"o":21.05,"t":"2026-09-28T12:45:00Z","v":1265,"vw":21.050872},{"c":21.1,"h":21.11,"l":21.06,"n":28,"o":21.11,"t":"2026-09-28T13:00:00Z","v":4279,"vw":21.091441},{"c":21.18,"h":21.2,"l":21.06,"n":28,"o":21.2,"t":"2026-09-28T13:15:00Z","v":2529,"vw":21.144833},{"c":21.6185,"h":21.77,"l":21.17,"n":279,"o":21.17,"t":"2026-09-28T13:30:00Z","v":55626,"vw":21.554939},{"c":21.62,"h":21.74,"l":21.3968,"n":76,"o":21.67,"t":"2026-09-28T13:45:00Z","v":26720,"vw":21.593719},{"c":21.4,"h":21.54,"l":21.27,"n":81,"o":21.54,"t":"2026-09-28T14:00:00Z","v":20954,"vw":21.345877},{"c":21.5064,"h":21.5119,"l":21.3705,"n":82,"o":21.4,"t":"2026-09-28T14:15:00Z","v":11629,"vw":21.445137},{"c":21.29,"h":21.49,"l":21.29,"n":71,"o":21.49,"t":"2026-09-28T14:30:00Z","v":15565,"vw":21.411306},{"c":21.08,"h":21.2,"l":21.01,"n":52,"o":21.2,"t":"2026-09-28T14:45:00Z","v":8200,"vw":21.061791},{"c":21.315,"h":21.315,"l":21.055,"n":42,"o":21.055,"t":"2026-09-28T15:00:00Z","v":17472,"vw":21.196108},{"c":21.23,"h":21.27,"l":21.21,"n":24,"o":21.261,"t":"2026-09-28T15:15:00Z","v":5476,"vw":21.248639},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-09-28T15:30:00Z","v":180,"vw":21.3},{"c":21.22,"h":21.22,"l":21.16,"n":10,"o":21.17,"t":"2026-09-28T15:45:00Z","v":3247,"vw":21.172315},{"c":21.32,"h":21.325,"l":21.19,"n":12,"o":21.19,"t":"2026-09-28T16:00:00Z","v":2324,"vw":21.209542},{"c":21.6,"h":21.6,"l":21.31,"n":35,"o":21.31,"t":"2026-09-28T16:15:00Z","v":7129,"vw":21.482212},{"c":21.4705,"h":21.57,"l":21.47,"n":13,"o":21.47,"t":"2026-09-28T16:30:00Z","v":1667,"vw":21.4825},{"c":21.38,"h":21.43,"l":21.38,"n":8,"o":21.43,"t":"2026-09-28T16:45:00Z","v":1442,"vw":21.384696},{"c":21.3101,"h":21.39,"l":21.285,"n":38,"o":21.38,"t":"2026-09-28T17:00:00Z","v":4688,"vw":21.347796},{"c":21.23,"h":21.2946,"l":21.23,"n":2,"o":21.2946,"t":"2026-09-28T17:15:00Z","v":495,"vw":21.281549},{"c":21.33,"h":21.33,"l":21.2001,"n":11,"o":21.2001,"t":"2026-09-28T17:30:00Z","v":4486,"vw":21.27537},{"c":21.19,"h":21.31,"l":21.19,"n":13,"o":21.31,"t":"2026-09-28T17:45:00Z","v":1196,"vw":21.285309},{"c":21.23,"h":21.24,"l":21.19,"n":11,"o":21.19,"t":"2026-09-28T18:00:00Z","v":1359,"vw":21.225017},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-09-28T18:15:00Z","v":100,"vw":21.22},{"c":21.21,"h":21.22,"l":21.181,"n":6,"o":21.181,"t":"2026-09-28T18:45:00Z","v":1645,"vw":21.213004},{"c":21.2,"h":21.2,"l":21.15,"n":11,"o":21.1981,"t":"2026-09-28T19:00:00Z","v":1435,"vw":21.181392},{"c":21.1,"h":21.21,"l":21.1,"n":23,"o":21.21,"t":"2026-09-28T19:15:00Z","v":4158,"vw":21.151566},{"c":20.945,"h":21.01,"l":20.931,"n":17,"o":21,"t":"2026-09-28T19:30:00Z","v":4447,"vw":20.994221},{"c":20.92,"h":21.03,"l":20.88,"n":37,"o":20.93,"t":"2026-09-28T19:45:00Z","v":8142,"vw":20.93905},{"c":21.04,"h":21.1,"l":21.04,"n":27,"o":21.04,"t":"2026-09-28T20:00:00Z","v":7041,"vw":21.050573},{"c":20.96,"h":20.98,"l":20.96,"n":2,"o":20.98,"t":"2026-09-28T20:15:00Z","v":600,"vw":20.976667},{"c":20.97,"h":20.97,"l":20.97,"n":1,"o":20.97,"t":"2026-09-28T20:45:00Z","v":200,"vw":20.97},{"c":21.02,"h":21.02,"l":21.02,"n":1,"o":21.02,"t":"2026-09-28T21:00:00Z","v":100,"vw":21.02},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-09-28T21:15:00Z","v":200,"vw":21.15},{"c":21.1539,"h":21.1539,"l":21.1539,"n":1,"o":21.1539,"t":"2026-09-28T21:30:00Z","v":100,"vw":21.1539},{"c":21.16,"h":21.16,"l":21.16,"n":1,"o":21.16,"t":"2026-09-28T23:30:00Z","v":100,"vw":21.16},{"c":21.37,"h":21.455,"l":21.37,"n":14,"o":21.38,"t":"2026-09-29T10:15:00Z","v":1780,"vw":21.398363},{"c":21.3,"h":21.3954,"l":21.29,"n":14,"o":21.3954,"t":"2026-09-29T11:00:00Z","v":2770,"vw":21.346362},{"c":21.3223,"h":21.3223,"l":21.3223,"n":1,"o":21.3223,"t":"2026-09-29T11:30:00Z","v":1000,"vw":21.3223},{"c":21.3095,"h":21.3095,"l":21.3095,"n":1,"o":21.3095,"t":"2026-09-29T11:45:00Z","v":335,"vw":21.3095},{"c":21.38,"h":21.38,"l":21.38,"n":1,"o":21.38,"t":"2026-09-29T12:00:00Z","v":284,"vw":21.38},{"c":21.2806,"h":21.38,"l":21.2806,"n":6,"o":21.38,"t":"2026-09-29T12:15:00Z","v":465,"vw":21.324778},{"c":21.289,"h":21.289,"l":21.279,"n":4,"o":21.279,"t":"2026-09-29T12:45:00Z","v":1200,"vw":21.288167},{"c":21.3046,"h":21.3046,"l":21.3046,"n":1,"o":21.3046,"t":"2026-09-29T13:00:00Z","v":111,"vw":21.3046},{"c":21.26,"h":21.32,"l":21.26,"n":21,"o":21.32,"t":"2026-09-29T13:15:00Z","v":2370,"vw":21.283527},{"c":21.21,"h":21.721,"l":21.2,"n":119,"o":21.405,"t":"2026-09-29T13:30:00Z","v":12024,"vw":21.453089},{"c":21.245,"h":21.25,"l":21.24,"n":5,"o":21.25,"t":"2026-09-29T13:45:00Z","v":1327,"vw":21.241984},{"c":21.18,"h":21.26,"l":21.102,"n":88,"o":21.21,"t":"2026-09-29T14:00:00Z","v":11782,"vw":21.176574},{"c":21.225,"h":21.245,"l":21.19,"n":65,"o":21.21,"t":"2026-09-29T14:15:00Z","v":25854,"vw":21.201314},{"c":21.39,"h":21.43,"l":21.33,"n":15,"o":21.33,"t":"2026-09-29T14:30:00Z","v":3071,"vw":21.373516},{"c":21.44,"h":21.46,"l":21.33,"n":19,"o":21.33,"t":"2026-09-29T14:45:00Z","v":20165,"vw":21.446421},{"c":21.34,"h":21.381,"l":21.3,"n":10,"o":21.381,"t":"2026-09-29T15:00:00Z","v":3543,"vw":21.349562},{"c":21.2,"h":21.21,"l":21.15,"n":22,"o":21.21,"t":"2026-09-29T15:15:00Z","v":3296,"vw":21.198374},{"c":21.3739,"h":21.3739,"l":21.3739,"n":2,"o":21.3739,"t":"2026-09-29T15:30:00Z","v":101,"vw":21.3739},{"c":21.34,"h":21.36,"l":21.34,"n":9,"o":21.34,"t":"2026-09-29T15:45:00Z","v":834,"vw":21.347719},{"c":21.235,"h":21.28,"l":21.235,"n":8,"o":21.268,"t":"2026-09-29T16:00:00Z","v":1332,"vw":21.249046},{"c":21.23,"h":21.23,"l":21.23,"n":10,"o":21.23,"t":"2026-09-29T16:15:00Z","v":3003,"vw":21.23},{"c":21.16,"h":21.275,"l":21.16,"n":23,"o":21.275,"t":"2026-09-29T16:30:00Z","v":7184,"vw":21.215001},{"c":21.13,"h":21.18,"l":21.13,"n":4,"o":21.18,"t":"2026-09-29T16:45:00Z","v":3670,"vw":21.134093},{"c":21.09,"h":21.1,"l":21.06,"n":38,"o":21.1,"t":"2026-09-29T17:00:00Z","v":8590,"vw":21.074863},{"c":21.0655,"h":21.0655,"l":20.9999,"n":16,"o":21,"t":"2026-09-29T17:15:00Z","v":3666,"vw":21.003989},{"c":21,"h":21.02,"l":21,"n":7,"o":21.02,"t":"2026-09-29T17:30:00Z","v":506,"vw":21.012},{"c":20.7999,"h":21.01,"l":20.7999,"n":16,"o":20.96,"t":"2026-09-29T17:45:00Z","v":6428,"vw":20.891568},{"c":20.9,"h":20.9199,"l":20.83,"n":20,"o":20.8425,"t":"2026-09-29T18:00:00Z","v":5797,"vw":20.868145},{"c":20.88,"h":20.88,"l":20.85,"n":7,"o":20.88,"t":"2026-09-29T18:15:00Z","v":1651,"vw":20.857273},{"c":20.86,"h":20.9,"l":20.8212,"n":24,"o":20.885,"t":"2026-09-29T18:30:00Z","v":3436,"vw":20.862339},{"c":20.92,"h":20.92,"l":20.85,"n":26,"o":20.86,"t":"2026-09-29T18:45:00Z","v":8309,"vw":20.856038},{"c":20.85,"h":20.935,"l":20.85,"n":5,"o":20.935,"t":"2026-09-29T19:00:00Z","v":1177,"vw":20.875192},{"c":20.9001,"h":20.9001,"l":20.8105,"n":4,"o":20.8105,"t":"2026-09-29T19:15:00Z","v":3250,"vw":20.815038},{"c":20.81,"h":20.86,"l":20.81,"n":8,"o":20.86,"t":"2026-09-29T19:30:00Z","v":3460,"vw":20.840882},{"c":20.685,"h":20.8684,"l":20.675,"n":50,"o":20.79,"t":"2026-09-29T19:45:00Z","v":13651,"vw":20.784758},{"c":20.7203,"h":20.73,"l":20.71,"n":26,"o":20.73,"t":"2026-09-29T20:00:00Z","v":12679,"vw":20.724671},{"c":20.76,"h":20.76,"l":20.76,"n":5,"o":20.76,"t":"2026-09-29T20:15:00Z","v":1920,"vw":20.76},{"c":20.81,"h":20.81,"l":20.78,"n":2,"o":20.78,"t":"2026-09-29T20:30:00Z","v":1400,"vw":20.805714},{"c":20.86,"h":20.86,"l":20.86,"n":1,"o":20.86,"t":"2026-09-29T22:15:00Z","v":1789,"vw":20.86},{"c":20.88,"h":20.88,"l":20.88,"n":2,"o":20.88,"t":"2026-09-29T23:15:00Z","v":1000,"vw":20.88},{"c":20.76,"h":20.8,"l":20.76,"n":4,"o":20.8,"t":"2026-09-30T08:00:00Z","v":1437,"vw":20.762857},{"c":20.95,"h":20.95,"l":20.95,"n":2,"o":20.95,"t":"2026-09-30T08:15:00Z","v":575,"vw":20.95},{"c":20.93,"h":20.93,"l":20.925,"n":3,"o":20.925,"t":"2026-09-30T08:30:00Z","v":1000,"vw":20.9275},{"c":20.9,"h":20.9,"l":20.89,"n":3,"o":20.89,"t":"2026-09-30T09:15:00Z","v":312,"vw":20.896},{"c":20.88,"h":20.88,"l":20.865,"n":5,"o":20.88,"t":"2026-09-30T09:45:00Z","v":1600,"vw":20.876719},{"c":20.87,"h":20.88,"l":20.87,"n":2,"o":20.88,"t":"2026-09-30T10:00:00Z","v":800,"vw":20.87625},{"c":20.81,"h":20.81,"l":20.81,"n":3,"o":20.81,"t":"2026-09-30T10:15:00Z","v":400,"vw":20.81},{"c":20.84,"h":20.84,"l":20.84,"n":1,"o":20.84,"t":"2026-09-30T10:30:00Z","v":100,"vw":20.84},{"c":20.85,"h":20.85,"l":20.85,"n":2,"o":20.85,"t":"2026-09-30T10:45:00Z","v":750,"vw":20.85},{"c":20.8167,"h":20.82,"l":20.8167,"n":2,"o":20.82,"t":"2026-09-30T11:15:00Z","v":1000,"vw":20.81868},{"c":20.82,"h":20.82,"l":20.82,"n":2,"o":20.82,"t":"2026-09-30T11:30:00Z","v":656,"vw":20.82},{"c":20.78,"h":20.78,"l":20.78,"n":1,"o":20.78,"t":"2026-09-30T12:00:00Z","v":100,"vw":20.78},{"c":20.905,"h":20.98,"l":20.905,"n":8,"o":20.98,"t":"2026-09-30T12:30:00Z","v":2757,"vw":20.928307},{"c":21,"h":21.03,"l":21,"n":11,"o":21,"t":"2026-09-30T13:00:00Z","v":4442,"vw":21.010192},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-09-30T13:15:00Z","v":312,"vw":21},{"c":21.27,"h":21.45,"l":21.01,"n":70,"o":21.09,"t":"2026-09-30T13:30:00Z","v":8451,"vw":21.31912},{"c":21.45,"h":21.45,"l":21.2585,"n":52,"o":21.33,"t":"2026-09-30T13:45:00Z","v":9747,"vw":21.305733},{"c":21.28,"h":21.6,"l":21.23,"n":76,"o":21.55,"t":"2026-09-30T14:00:00Z","v":16857,"vw":21.460801},{"c":21.36,"h":21.36,"l":21.295,"n":11,"o":21.32,"t":"2026-09-30T14:15:00Z","v":1708,"vw":21.321667},{"c":21.28,"h":21.4,"l":21.27,"n":14,"o":21.38,"t":"2026-09-30T14:30:00Z","v":4483,"vw":21.365781},{"c":21.36,"h":21.37,"l":21.34,"n":16,"o":21.34,"t":"2026-09-30T14:45:00Z","v":2133,"vw":21.3525},{"c":21.33,"h":21.35,"l":21.33,"n":12,"o":21.35,"t":"2026-09-30T15:00:00Z","v":1871,"vw":21.337287},{"c":21.24,"h":21.27,"l":21.19,"n":8,"o":21.27,"t":"2026-09-30T15:15:00Z","v":3638,"vw":21.236417},{"c":21.32,"h":21.32,"l":21.32,"n":1,"o":21.32,"t":"2026-09-30T15:30:00Z","v":250,"vw":21.32},{"c":21.4,"h":21.4,"l":21.28,"n":14,"o":21.28,"t":"2026-09-30T15:45:00Z","v":3655,"vw":21.362987},{"c":21.29,"h":21.331,"l":21.29,"n":3,"o":21.331,"t":"2026-09-30T16:00:00Z","v":212,"vw":21.3105},{"c":21.29,"h":21.36,"l":21.26,"n":19,"o":21.34,"t":"2026-09-30T16:15:00Z","v":1647,"vw":21.314333},{"c":21.236,"h":21.27,"l":21.236,"n":9,"o":21.27,"t":"2026-09-30T16:30:00Z","v":665,"vw":21.264333},{"c":21.27,"h":21.27,"l":21.27,"n":5,"o":21.27,"t":"2026-09-30T16:45:00Z","v":2401,"vw":21.27},{"c":21.35,"h":21.38,"l":21.3,"n":13,"o":21.3,"t":"2026-09-30T17:00:00Z","v":3185,"vw":21.354254},{"c":21.26,"h":21.26,"l":21.2499,"n":5,"o":21.2499,"t":"2026-09-30T17:15:00Z","v":875,"vw":21.254517},{"c":21.28,"h":21.28,"l":21.2214,"n":5,"o":21.2214,"t":"2026-09-30T17:30:00Z","v":900,"vw":21.247444},{"c":21.29,"h":21.335,"l":21.174,"n":28,"o":21.18,"t":"2026-09-30T17:45:00Z","v":5494,"vw":21.247178},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-09-30T18:00:00Z","v":100,"vw":21.25},{"c":21.31,"h":21.36,"l":21.31,"n":3,"o":21.36,"t":"2026-09-30T18:15:00Z","v":276,"vw":21.335},{"c":21.3,"h":21.335,"l":21.3,"n":8,"o":21.335,"t":"2026-09-30T18:30:00Z","v":603,"vw":21.308212},{"c":21.31,"h":21.32,"l":21.28,"n":13,"o":21.28,"t":"2026-09-30T19:00:00Z","v":1504,"vw":21.308},{"c":21.32,"h":21.3599,"l":21.32,"n":6,"o":21.3599,"t":"2026-09-30T19:15:00Z","v":969,"vw":21.33929},{"c":21.3,"h":21.35,"l":21.3,"n":6,"o":21.35,"t":"2026-09-30T19:30:00Z","v":1471,"vw":21.304765},{"c":20.995,"h":21.26,"l":20.935,"n":56,"o":21.26,"t":"2026-09-30T19:45:00Z","v":15058,"vw":21.069398},{"c":20.92,"h":20.95,"l":20.9,"n":9,"o":20.95,"t":"2026-09-30T20:00:00Z","v":2577,"vw":20.92721},{"c":21.35,"h":21.35,"l":21.24,"n":3,"o":21.24,"t":"2026-10-01T08:00:00Z","v":601,"vw":21.295},{"c":21.4322,"h":21.4322,"l":21.4322,"n":1,"o":21.4322,"t":"2026-10-01T13:00:00Z","v":100,"vw":21.4322},{"c":21.16,"h":21.2692,"l":21.16,"n":8,"o":21.2692,"t":"2026-10-01T13:30:00Z","v":485,"vw":21.209733},{"c":21.48,"h":21.54,"l":21.37,"n":47,"o":21.4834,"t":"2026-10-01T13:45:00Z","v":20218,"vw":21.496596},{"c":21.2,"h":21.245,"l":21.185,"n":25,"o":21.23,"t":"2026-10-01T14:00:00Z","v":5360,"vw":21.21237},{"c":21.1401,"h":21.17,"l":21.1,"n":8,"o":21.16,"t":"2026-10-01T14:15:00Z","v":1172,"vw":21.151128},{"c":21.26,"h":21.26,"l":21.215,"n":9,"o":21.215,"t":"2026-10-01T14:30:00Z","v":2814,"vw":21.238986},{"c":21,"h":21.295,"l":21,"n":18,"o":21.295,"t":"2026-10-01T14:45:00Z","v":5328,"vw":21.100705},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-01T15:00:00Z","v":114,"vw":20.9},{"c":21.244,"h":21.244,"l":21.15,"n":16,"o":21.17,"t":"2026-10-01T15:15:00Z","v":2857,"vw":21.188921},{"c":21.05,"h":21.25,"l":21.05,"n":6,"o":21.25,"t":"2026-10-01T15:30:00Z","v":1800,"vw":21.2},{"c":21.09,"h":21.1,"l":21.07,"n":8,"o":21.07,"t":"2026-10-01T15:45:00Z","v":734,"vw":21.083539},{"c":21.1618,"h":21.2,"l":21.1618,"n":5,"o":21.2,"t":"2026-10-01T16:00:00Z","v":541,"vw":21.17318},{"c":21.3,"h":21.3,"l":21.2,"n":6,"o":21.2,"t":"2026-10-01T16:15:00Z","v":1167,"vw":21.278633},{"c":21.341,"h":21.4,"l":21.2699,"n":26,"o":21.2699,"t":"2026-10-01T16:30:00Z","v":6176,"vw":21.330598},{"c":21.305,"h":21.305,"l":21.26,"n":3,"o":21.305,"t":"2026-10-01T17:00:00Z","v":525,"vw":21.292143},{"c":21.26,"h":21.26,"l":21.26,"n":2,"o":21.26,"t":"2026-10-01T17:15:00Z","v":734,"vw":21.26},{"c":21.38,"h":21.395,"l":21.36,"n":22,"o":21.36,"t":"2026-10-01T17:30:00Z","v":7418,"vw":21.374453},{"c":21.3608,"h":21.44,"l":21.3608,"n":2,"o":21.44,"t":"2026-10-01T17:45:00Z","v":1500,"vw":21.3872},{"c":21.3,"h":21.3,"l":21.27,"n":8,"o":21.27,"t":"2026-10-01T18:00:00Z","v":1079,"vw":21.276},{"c":21.38,"h":21.38,"l":21.305,"n":25,"o":21.33,"t":"2026-10-01T18:15:00Z","v":5948,"vw":21.332699},{"c":21.58,"h":21.58,"l":21.5,"n":26,"o":21.5,"t":"2026-10-01T18:30:00Z","v":28076,"vw":21.509405},{"c":21.6,"h":21.6,"l":21.56,"n":11,"o":21.57,"t":"2026-10-01T18:45:00Z","v":7808,"vw":21.585749},{"c":21.47,"h":21.54,"l":21.47,"n":9,"o":21.54,"t":"2026-10-01T19:00:00Z","v":2909,"vw":21.482123},{"c":21.4301,"h":21.495,"l":21.4301,"n":2,"o":21.495,"t":"2026-10-01T19:15:00Z","v":400,"vw":21.478775},{"c":21.48,"h":21.48,"l":21.48,"n":3,"o":21.48,"t":"2026-10-01T19:30:00Z","v":106,"vw":21.48},{"c":21.34,"h":21.55,"l":21.34,"n":27,"o":21.55,"t":"2026-10-01T19:45:00Z","v":3602,"vw":21.479554},{"c":21.34,"h":21.34,"l":21.34,"n":5,"o":21.34,"t":"2026-10-01T20:00:00Z","v":106,"vw":21.34},{"c":21.391,"h":21.391,"l":21.391,"n":1,"o":21.391,"t":"2026-10-01T20:15:00Z","v":300,"vw":21.391},{"c":21.4,"h":21.4,"l":21.39,"n":2,"o":21.39,"t":"2026-10-01T20:30:00Z","v":640,"vw":21.391563},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-01T21:45:00Z","v":200,"vw":21.45},{"c":21.4345,"h":21.4345,"l":21.4345,"n":1,"o":21.4345,"t":"2026-10-01T22:30:00Z","v":441,"vw":21.4345},{"c":21.45,"h":21.45,"l":21.4,"n":7,"o":21.4,"t":"2026-10-01T22:45:00Z","v":525,"vw":21.432117},{"c":21.62,"h":21.62,"l":21.51,"n":5,"o":21.51,"t":"2026-10-02T08:00:00Z","v":612,"vw":21.583333},{"c":21.87,"h":21.87,"l":21.86,"n":2,"o":21.86,"t":"2026-10-02T10:00:00Z","v":1300,"vw":21.862308},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-10-02T10:30:00Z","v":300,"vw":21.85},{"c":22,"h":22,"l":21.82,"n":28,"o":21.82,"t":"2026-10-02T11:00:00Z","v":3820,"vw":21.954051},{"c":22.15,"h":22.15,"l":22.04,"n":5,"o":22.04,"t":"2026-10-02T11:15:00Z","v":621,"vw":22.126885},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-10-02T11:30:00Z","v":100,"vw":22.04},{"c":22.08,"h":22.08,"l":22.04,"n":2,"o":22.04,"t":"2026-10-02T12:00:00Z","v":600,"vw":22.046667},{"c":22.14,"h":22.14,"l":22.11,"n":17,"o":22.13,"t":"2026-10-02T12:15:00Z","v":2933,"vw":22.12597},{"c":22.24,"h":22.27,"l":22.2,"n":33,"o":22.21,"t":"2026-10-02T12:30:00Z","v":27204,"vw":22.22138},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-10-02T12:45:00Z","v":897,"vw":22.27},{"c":22.21,"h":22.2901,"l":22.201,"n":4,"o":22.29,"t":"2026-10-02T13:00:00Z","v":6960,"vw":22.278233},{"c":22.32,"h":22.32,"l":22.25,"n":9,"o":22.25,"t":"2026-10-02T13:15:00Z","v":913,"vw":22.257848},{"c":22.5147,"h":22.5147,"l":22.06,"n":259,"o":22.22,"t":"2026-10-02T13:30:00Z","v":80647,"vw":22.33043},{"c":22.55,"h":22.56,"l":22.435,"n":132,"o":22.56,"t":"2026-10-02T13:45:00Z","v":21009,"vw":22.513909},{"c":22.42,"h":22.6,"l":22.4,"n":64,"o":22.54,"t":"2026-10-02T14:00:00Z","v":11881,"vw":22.475908},{"c":22.52,"h":22.58,"l":22.44,"n":45,"o":22.44,"t":"2026-10-02T14:15:00Z","v":11685,"vw":22.534027},{"c":22.48,"h":22.48,"l":22.44,"n":12,"o":22.44,"t":"2026-10-02T14:30:00Z","v":1132,"vw":22.450009},{"c":22.43,"h":22.47,"l":22.43,"n":15,"o":22.46,"t":"2026-10-02T14:45:00Z","v":2524,"vw":22.439976},{"c":22.14,"h":22.405,"l":22.105,"n":14,"o":22.39,"t":"2026-10-02T15:00:00Z","v":847,"vw":22.245674},{"c":22,"h":22,"l":22,"n":6,"o":22,"t":"2026-10-02T15:15:00Z","v":210,"vw":22},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-10-02T15:30:00Z","v":100,"vw":22.15},{"c":22.18,"h":22.18,"l":22.18,"n":2,"o":22.18,"t":"2026-10-02T15:45:00Z","v":150,"vw":22.18},{"c":22.4,"h":22.4,"l":22.205,"n":4,"o":22.205,"t":"2026-10-02T16:00:00Z","v":1263,"vw":22.2375},{"c":22.3788,"h":22.3788,"l":22.3788,"n":1,"o":22.3788,"t":"2026-10-02T16:15:00Z","v":1000,"vw":22.3788},{"c":22.26,"h":22.26,"l":22.2559,"n":2,"o":22.2559,"t":"2026-10-02T16:30:00Z","v":300,"vw":22.258633},{"c":22.11,"h":22.14,"l":22.105,"n":14,"o":22.105,"t":"2026-10-02T16:45:00Z","v":1344,"vw":22.127228},{"c":22.1,"h":22.18,"l":22.1,"n":6,"o":22.18,"t":"2026-10-02T17:00:00Z","v":2647,"vw":22.103077},{"c":21.9595,"h":22.06,"l":21.9595,"n":24,"o":22.06,"t":"2026-10-02T17:15:00Z","v":4315,"vw":22.043655},{"c":22.02,"h":22.06,"l":22,"n":14,"o":22.05,"t":"2026-10-02T17:45:00Z","v":7911,"vw":22.019536},{"c":22.0449,"h":22.0449,"l":22.0449,"n":1,"o":22.0449,"t":"2026-10-02T18:00:00Z","v":200,"vw":22.0449},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-10-02T18:15:00Z","v":125,"vw":22.04},{"c":22.0117,"h":22.0117,"l":21.97,"n":7,"o":21.99,"t":"2026-10-02T18:30:00Z","v":1059,"vw":21.994129},{"c":22,"h":22,"l":22,"n":23,"o":22,"t":"2026-10-02T18:45:00Z","v":20719,"vw":22},{"c":21.88,"h":21.95,"l":21.84,"n":12,"o":21.95,"t":"2026-10-02T19:15:00Z","v":5806,"vw":21.895273},{"c":22,"h":22,"l":21.91,"n":4,"o":21.91,"t":"2026-10-02T19:30:00Z","v":772,"vw":21.944974},{"c":21.92,"h":22,"l":21.88,"n":5,"o":22,"t":"2026-10-02T19:45:00Z","v":728,"vw":21.926897},{"c":21.93,"h":21.9986,"l":21.93,"n":3,"o":21.9986,"t":"2026-10-02T20:15:00Z","v":1336,"vw":21.935135},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-02T21:00:00Z","v":105,"vw":21.91},{"c":22.16,"h":22.16,"l":22.16,"n":6,"o":22.16,"t":"2026-10-05T08:00:00Z","v":1293,"vw":22.16},{"c":22.16,"h":22.16,"l":22.16,"n":4,"o":22.16,"t":"2026-10-05T08:30:00Z","v":629,"vw":22.16},{"c":22.14,"h":22.14,"l":22.14,"n":3,"o":22.14,"t":"2026-10-05T08:45:00Z","v":1238,"vw":22.14},{"c":22.2,"h":22.2,"l":22.19,"n":12,"o":22.19,"t":"2026-10-05T10:45:00Z","v":5103,"vw":22.199804},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-10-05T12:00:00Z","v":1000,"vw":22.12},{"c":22.181,"h":22.181,"l":22.181,"n":1,"o":22.181,"t":"2026-10-05T13:00:00Z","v":1000,"vw":22.181},{"c":22.35,"h":22.35,"l":22.2,"n":8,"o":22.2,"t":"2026-10-05T13:15:00Z","v":2349,"vw":22.261171},{"c":22.6,"h":22.6,"l":22.145,"n":143,"o":22.375,"t":"2026-10-05T13:30:00Z","v":14369,"vw":22.411453},{"c":22.525,"h":22.65,"l":22.391,"n":43,"o":22.65,"t":"2026-10-05T13:45:00Z","v":8704,"vw":22.571673},{"c":22.47,"h":22.48,"l":22.43,"n":10,"o":22.435,"t":"2026-10-05T14:00:00Z","v":652,"vw":22.446216},{"c":22.48,"h":22.49,"l":22.38,"n":27,"o":22.44,"t":"2026-10-05T14:15:00Z","v":2712,"vw":22.421689},{"c":22.475,"h":22.547,"l":22.45,"n":15,"o":22.49,"t":"2026-10-05T14:30:00Z","v":1522,"vw":22.4766},{"c":22.4576,"h":22.5699,"l":22.4576,"n":9,"o":22.5,"t":"2026-10-05T14:45:00Z","v":643,"vw":22.504498},{"c":22.5443,"h":22.5443,"l":22.44,"n":10,"o":22.515,"t":"2026-10-05T15:00:00Z","v":928,"vw":22.514222},{"c":22.569,"h":22.569,"l":22.474,"n":2,"o":22.474,"t":"2026-10-05T15:15:00Z","v":808,"vw":22.557243},{"c":22.41,"h":22.41,"l":22.41,"n":3,"o":22.41,"t":"2026-10-05T15:45:00Z","v":300,"vw":22.41},{"c":22.46,"h":22.46,"l":22.44,"n":6,"o":22.45,"t":"2026-10-05T16:00:00Z","v":602,"vw":22.449167},{"c":22.33,"h":22.36,"l":22.3,"n":8,"o":22.31,"t":"2026-10-05T16:15:00Z","v":500,"vw":22.325754},{"c":22.33,"h":22.33,"l":22.3,"n":18,"o":22.33,"t":"2026-10-05T16:30:00Z","v":1604,"vw":22.3225},{"c":22.56,"h":22.56,"l":22.48,"n":7,"o":22.48,"t":"2026-10-05T17:00:00Z","v":1515,"vw":22.546405},{"c":22.5219,"h":22.5219,"l":22.48,"n":5,"o":22.48,"t":"2026-10-05T17:15:00Z","v":650,"vw":22.496115},{"c":22.62,"h":22.62,"l":22.5437,"n":27,"o":22.56,"t":"2026-10-05T17:30:00Z","v":24239,"vw":22.611467},{"c":22.6499,"h":22.6499,"l":22.61,"n":6,"o":22.64,"t":"2026-10-05T17:45:00Z","v":476,"vw":22.627475},{"c":22.64,"h":22.64,"l":22.585,"n":17,"o":22.585,"t":"2026-10-05T18:00:00Z","v":1061,"vw":22.61125},{"c":22.76,"h":22.76,"l":22.65,"n":66,"o":22.65,"t":"2026-10-05T18:15:00Z","v":8663,"vw":22.702241},{"c":22.81,"h":22.81,"l":22.7421,"n":39,"o":22.7615,"t":"2026-10-05T18:30:00Z","v":4245,"vw":22.759361},{"c":22.944,"h":22.95,"l":22.8,"n":31,"o":22.8071,"t":"2026-10-05T18:45:00Z","v":3102,"vw":22.91137},{"c":22.94,"h":22.965,"l":22.89,"n":20,"o":22.939,"t":"2026-10-05T19:00:00Z","v":10671,"vw":22.929812},{"c":22.95,"h":23,"l":22.95,"n":37,"o":22.965,"t":"2026-10-05T19:15:00Z","v":8024,"vw":22.981382},{"c":22.98,"h":23.04,"l":22.974,"n":50,"o":22.974,"t":"2026-10-05T19:30:00Z","v":11950,"vw":22.999772},{"c":22.78,"h":23,"l":22.78,"n":45,"o":22.96,"t":"2026-10-05T19:45:00Z","v":4789,"vw":22.89337},{"c":22.84,"h":22.88,"l":22.84,"n":8,"o":22.88,"t":"2026-10-05T20:00:00Z","v":752,"vw":22.847828},{"c":22.93,"h":22.93,"l":22.87,"n":12,"o":22.87,"t":"2026-10-05T20:30:00Z","v":5265,"vw":22.880101},{"c":22.93,"h":22.93,"l":22.93,"n":1,"o":22.93,"t":"2026-10-05T20:45:00Z","v":300,"vw":22.93},{"c":22.93,"h":22.93,"l":22.92,"n":4,"o":22.92,"t":"2026-10-05T21:15:00Z","v":650,"vw":22.927423},{"c":22.92,"h":22.92,"l":22.92,"n":1,"o":22.92,"t":"2026-10-05T21:30:00Z","v":200,"vw":22.92},{"c":22.95,"h":22.95,"l":22.95,"n":2,"o":22.95,"t":"2026-10-05T21:45:00Z","v":550,"vw":22.95},{"c":22.95,"h":22.95,"l":22.95,"n":3,"o":22.95,"t":"2026-10-05T22:00:00Z","v":512,"vw":22.95},{"c":22.97,"h":22.97,"l":22.97,"n":1,"o":22.97,"t":"2026-10-05T23:00:00Z","v":300,"vw":22.97},{"c":23,"h":23,"l":23,"n":41,"o":23,"t":"2026-10-05T23:30:00Z","v":46225,"vw":23},{"c":23.08,"h":23.08,"l":23.08,"n":2,"o":23.08,"t":"2026-10-06T08:00:00Z","v":446,"vw":23.08},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-06T09:15:00Z","v":250,"vw":23.15},{"c":23.12,"h":23.12,"l":23.12,"n":2,"o":23.12,"t":"2026-10-06T09:30:00Z","v":200,"vw":23.12},{"c":23.2,"h":23.2,"l":23.17,"n":8,"o":23.17,"t":"2026-10-06T11:00:00Z","v":1511,"vw":23.186692},{"c":23.26,"h":23.26,"l":23.26,"n":1,"o":23.26,"t":"2026-10-06T11:15:00Z","v":165,"vw":23.26},{"c":23.2699,"h":23.2699,"l":23.2699,"n":1,"o":23.2699,"t":"2026-10-06T11:45:00Z","v":500,"vw":23.2699},{"c":23.36,"h":23.36,"l":23.36,"n":1,"o":23.36,"t":"2026-10-06T12:15:00Z","v":100,"vw":23.36},{"c":23.31,"h":23.31,"l":23.31,"n":1,"o":23.31,"t":"2026-10-06T12:30:00Z","v":100,"vw":23.31},{"c":23.44,"h":23.44,"l":23.31,"n":21,"o":23.31,"t":"2026-10-06T13:15:00Z","v":2033,"vw":23.356171},{"c":23.3301,"h":23.635,"l":23.24,"n":119,"o":23.46,"t":"2026-10-06T13:30:00Z","v":20704,"vw":23.423954},{"c":23.57,"h":23.57,"l":23.295,"n":50,"o":23.3401,"t":"2026-10-06T13:45:00Z","v":17033,"vw":23.468408},{"c":23.45,"h":23.45,"l":23.3048,"n":38,"o":23.44,"t":"2026-10-06T14:00:00Z","v":3177,"vw":23.371304},{"c":23.37,"h":23.3701,"l":23.35,"n":7,"o":23.37,"t":"2026-10-06T14:15:00Z","v":1043,"vw":23.36696},{"c":23.47,"h":23.47,"l":23.37,"n":22,"o":23.37,"t":"2026-10-06T14:30:00Z","v":7103,"vw":23.442941},{"c":23.43,"h":23.4771,"l":23.43,"n":16,"o":23.43,"t":"2026-10-06T14:45:00Z","v":1366,"vw":23.440106},{"c":23.41,"h":23.41,"l":23.41,"n":1,"o":23.41,"t":"2026-10-06T15:00:00Z","v":252,"vw":23.41},{"c":23.33,"h":23.41,"l":23.33,"n":7,"o":23.41,"t":"2026-10-06T15:15:00Z","v":2225,"vw":23.339809},{"c":23.2701,"h":23.31,"l":23.2701,"n":7,"o":23.29,"t":"2026-10-06T15:30:00Z","v":453,"vw":23.28505},{"c":23.32,"h":23.32,"l":23.29,"n":9,"o":23.301,"t":"2026-10-06T15:45:00Z","v":1041,"vw":23.309125},{"c":23.29,"h":23.33,"l":23.26,"n":18,"o":23.32,"t":"2026-10-06T16:00:00Z","v":4081,"vw":23.313125},{"c":23.2499,"h":23.26,"l":23.22,"n":8,"o":23.2427,"t":"2026-10-06T16:15:00Z","v":1641,"vw":23.231358},{"c":23.07,"h":23.13,"l":23.07,"n":7,"o":23.13,"t":"2026-10-06T16:30:00Z","v":770,"vw":23.114286},{"c":23.1307,"h":23.1307,"l":23.1001,"n":6,"o":23.115,"t":"2026-10-06T16:45:00Z","v":913,"vw":23.118775},{"c":23.026,"h":23.04,"l":22.99,"n":15,"o":23.03,"t":"2026-10-06T17:00:00Z","v":10914,"vw":23.011284},{"c":23,"h":23,"l":22.93,"n":30,"o":23,"t":"2026-10-06T17:15:00Z","v":13814,"vw":22.968782},{"c":22.96,"h":22.9861,"l":22.96,"n":5,"o":22.98,"t":"2026-10-06T17:30:00Z","v":1450,"vw":22.972834},{"c":23.045,"h":23.045,"l":23.02,"n":3,"o":23.02,"t":"2026-10-06T18:30:00Z","v":716,"vw":23.027143},{"c":23.08,"h":23.11,"l":23.08,"n":11,"o":23.08,"t":"2026-10-06T18:45:00Z","v":2416,"vw":23.100025},{"c":22.99,"h":22.99,"l":22.984,"n":4,"o":22.984,"t":"2026-10-06T19:00:00Z","v":1501,"vw":22.984828},{"c":22.98,"h":22.98,"l":22.97,"n":5,"o":22.97,"t":"2026-10-06T19:15:00Z","v":645,"vw":22.977674},{"c":22.88,"h":22.9,"l":22.861,"n":8,"o":22.9,"t":"2026-10-06T19:30:00Z","v":3014,"vw":22.873484},{"c":22.84,"h":22.885,"l":22.84,"n":27,"o":22.86,"t":"2026-10-06T19:45:00Z","v":5609,"vw":22.853952},{"c":22.88,"h":22.88,"l":22.88,"n":5,"o":22.88,"t":"2026-10-06T20:00:00Z","v":336,"vw":22.88},{"c":22.891,"h":22.93,"l":22.89,"n":12,"o":22.93,"t":"2026-10-06T22:15:00Z","v":1474,"vw":22.911984},{"c":22.94,"h":22.94,"l":22.94,"n":8,"o":22.94,"t":"2026-10-06T22:30:00Z","v":794,"vw":22.94},{"c":22.602,"h":22.6501,"l":22.5031,"n":3,"o":22.6501,"t":"2026-10-07T11:15:00Z","v":2325,"vw":22.608863},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-10-07T12:00:00Z","v":100,"vw":22.46},{"c":22.42,"h":22.42,"l":22.42,"n":2,"o":22.42,"t":"2026-10-07T12:15:00Z","v":1000,"vw":22.42},{"c":22.46,"h":22.46,"l":22.3846,"n":3,"o":22.3846,"t":"2026-10-07T12:30:00Z","v":309,"vw":22.433561},{"c":22.449,"h":22.449,"l":22.449,"n":2,"o":22.449,"t":"2026-10-07T12:45:00Z","v":140,"vw":22.449},{"c":22.4699,"h":22.4699,"l":22.4,"n":6,"o":22.4,"t":"2026-10-07T13:00:00Z","v":925,"vw":22.4233},{"c":22.5,"h":22.5,"l":22.4576,"n":4,"o":22.4576,"t":"2026-10-07T13:15:00Z","v":1380,"vw":22.490667},{"c":22.62,"h":22.76,"l":22.49,"n":468,"o":22.5,"t":"2026-10-07T13:30:00Z","v":99516,"vw":22.596627},{"c":22.73,"h":22.74,"l":22.48,"n":1921,"o":22.61,"t":"2026-10-07T13:45:00Z","v":586697,"vw":22.618712},{"c":22.71,"h":22.81,"l":22.68,"n":109,"o":22.75,"t":"2026-10-07T14:00:00Z","v":32113,"vw":22.733176},{"c":22.55,"h":22.725,"l":22.54,"n":304,"o":22.71,"t":"2026-10-07T14:15:00Z","v":103386,"vw":22.629194},{"c":22.57,"h":22.65,"l":22.56,"n":166,"o":22.57,"t":"2026-10-07T14:30:00Z","v":60464,"vw":22.604124},{"c":22.45,"h":22.59,"l":22.44,"n":148,"o":22.58,"t":"2026-10-07T14:45:00Z","v":56901,"vw":22.501709},{"c":22.5,"h":22.53,"l":22.37,"n":116,"o":22.44,"t":"2026-10-07T15:00:00Z","v":64925,"vw":22.452362},{"c":22.38,"h":22.5,"l":22.36,"n":80,"o":22.49,"t":"2026-10-07T15:15:00Z","v":51398,"vw":22.458618},{"c":22.52,"h":22.52,"l":22.37,"n":66,"o":22.37,"t":"2026-10-07T15:30:00Z","v":38439,"vw":22.439489},{"c":22.46,"h":22.57,"l":22.46,"n":59,"o":22.52,"t":"2026-10-07T15:45:00Z","v":21801,"vw":22.512035},{"c":22.47,"h":22.5,"l":22.44,"n":193,"o":22.46,"t":"2026-10-07T16:00:00Z","v":92752,"vw":22.468401},{"c":22.43,"h":22.46,"l":22.42,"n":51,"o":22.46,"t":"2026-10-07T16:15:00Z","v":13889,"vw":22.437152},{"c":22.41,"h":22.45,"l":22.41,"n":30,"o":22.42,"t":"2026-10-07T16:30:00Z","v":12284,"vw":22.433637},{"c":22.41,"h":22.44,"l":22.41,"n":18,"o":22.44,"t":"2026-10-07T16:45:00Z","v":4619,"vw":22.423718},{"c":22.46,"h":22.49,"l":22.39,"n":34,"o":22.39,"t":"2026-10-07T17:00:00Z","v":10393,"vw":22.467435},{"c":22.49,"h":22.5,"l":22.44,"n":22,"o":22.44,"t":"2026-10-07T17:15:00Z","v":5489,"vw":22.474976},{"c":22.41,"h":22.49,"l":22.4,"n":141,"o":22.47,"t":"2026-10-07T17:30:00Z","v":42197,"vw":22.42905},{"c":22.44,"h":22.44,"l":22.38,"n":96,"o":22.41,"t":"2026-10-07T17:45:00Z","v":28752,"vw":22.399433},{"c":22.39,"h":22.47,"l":22.38,"n":987,"o":22.38,"t":"2026-10-07T18:00:00Z","v":304627,"vw":22.431725},{"c":22.4,"h":22.41,"l":22.36,"n":1017,"o":22.39,"t":"2026-10-07T18:15:00Z","v":321057,"vw":22.384313},{"c":22.37,"h":22.41,"l":22.37,"n":2,"o":22.41,"t":"2026-10-07T18:30:00Z","v":1420,"vw":22.407183},{"c":22.39,"h":22.39,"l":22.38,"n":3,"o":22.39,"t":"2026-10-07T18:45:00Z","v":1600,"vw":22.38375},{"c":22.435,"h":22.435,"l":22.3245,"n":18,"o":22.4,"t":"2026-10-07T19:00:00Z","v":3471,"vw":22.38597},{"c":22.435,"h":22.435,"l":22.435,"n":1,"o":22.435,"t":"2026-10-07T19:15:00Z","v":300,"vw":22.435},{"c":22.44,"h":22.44,"l":22.4064,"n":2,"o":22.4064,"t":"2026-10-07T19:30:00Z","v":1004,"vw":22.409981},{"c":22.53,"h":22.585,"l":22.48,"n":29,"o":22.48,"t":"2026-10-07T19:45:00Z","v":7424,"vw":22.514362},{"c":22.51,"h":22.51,"l":22.51,"n":5,"o":22.51,"t":"2026-10-07T20:00:00Z","v":430,"vw":22.51},{"c":22.56,"h":22.61,"l":22.53,"n":16,"o":22.53,"t":"2026-10-07T21:00:00Z","v":6102,"vw":22.545979},{"c":22.632,"h":22.632,"l":22.632,"n":1,"o":22.632,"t":"2026-10-07T21:30:00Z","v":1000,"vw":22.632},{"c":22,"h":22.22,"l":22,"n":9,"o":22.09,"t":"2026-10-08T08:00:00Z","v":1971,"vw":22.045705},{"c":21.85,"h":21.86,"l":21.85,"n":7,"o":21.86,"t":"2026-10-08T10:15:00Z","v":2200,"vw":21.850909},{"c":21.95,"h":22.08,"l":21.76,"n":97,"o":22.05,"t":"2026-10-08T11:00:00Z","v":17097,"vw":21.89302},{"c":21.9,"h":21.92,"l":21.9,"n":3,"o":21.92,"t":"2026-10-08T11:30:00Z","v":511,"vw":21.903914},{"c":22.1472,"h":22.1472,"l":22.1472,"n":1,"o":22.1472,"t":"2026-10-08T11:45:00Z","v":100,"vw":22.1472},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-08T12:00:00Z","v":100,"vw":21.9},{"c":21.85,"h":21.94,"l":21.85,"n":6,"o":21.94,"t":"2026-10-08T12:15:00Z","v":1650,"vw":21.85875},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-08T12:30:00Z","v":100,"vw":22},{"c":21.76,"h":21.93,"l":21.76,"n":7,"o":21.93,"t":"2026-10-08T13:15:00Z","v":1301,"vw":21.838825},{"c":21.57,"h":21.79,"l":21.565,"n":146,"o":21.79,"t":"2026-10-08T13:30:00Z","v":20732,"vw":21.682839},{"c":21.55,"h":21.639,"l":21.55,"n":31,"o":21.6,"t":"2026-10-08T13:45:00Z","v":5094,"vw":21.593307},{"c":21.96,"h":21.96,"l":21.62,"n":31,"o":21.62,"t":"2026-10-08T14:00:00Z","v":3009,"vw":21.847688},{"c":22.1142,"h":22.1391,"l":21.92,"n":45,"o":21.965,"t":"2026-10-08T14:15:00Z","v":11742,"vw":22.052353},{"c":22.1566,"h":22.1566,"l":22.08,"n":19,"o":22.12,"t":"2026-10-08T14:30:00Z","v":2878,"vw":22.126598},{"c":22.05,"h":22.12,"l":22.05,"n":8,"o":22.1,"t":"2026-10-08T14:45:00Z","v":809,"vw":22.097513},{"c":22,"h":22.03,"l":21.97,"n":33,"o":22,"t":"2026-10-08T15:00:00Z","v":8845,"vw":21.997367},{"c":22.05,"h":22.07,"l":22.05,"n":3,"o":22.07,"t":"2026-10-08T15:15:00Z","v":4957,"vw":22.069592},{"c":21.87,"h":22.035,"l":21.87,"n":10,"o":22.035,"t":"2026-10-08T15:30:00Z","v":2676,"vw":21.965574},{"c":21.89,"h":21.89,"l":21.89,"n":2,"o":21.89,"t":"2026-10-08T15:45:00Z","v":376,"vw":21.89},{"c":21.8,"h":21.92,"l":21.8,"n":18,"o":21.82,"t":"2026-10-08T16:00:00Z","v":7102,"vw":21.80289},{"c":21.86,"h":21.86,"l":21.775,"n":28,"o":21.775,"t":"2026-10-08T16:15:00Z","v":3998,"vw":21.827686},{"c":21.71,"h":21.86,"l":21.71,"n":17,"o":21.85,"t":"2026-10-08T16:30:00Z","v":7201,"vw":21.841944},{"c":21.26,"h":21.715,"l":21.26,"n":36,"o":21.715,"t":"2026-10-08T16:45:00Z","v":9498,"vw":21.376197},{"c":21.2199,"h":21.24,"l":21.2199,"n":10,"o":21.24,"t":"2026-10-08T17:00:00Z","v":1129,"vw":21.237879},{"c":20.86,"h":21.2591,"l":20.775,"n":117,"o":21.23,"t":"2026-10-08T17:15:00Z","v":20238,"vw":20.979147},{"c":21.08,"h":21.13,"l":20.838,"n":17,"o":20.88,"t":"2026-10-08T17:30:00Z","v":3327,"vw":20.962535},{"c":20.9576,"h":21.08,"l":20.84,"n":23,"o":21.08,"t":"2026-10-08T17:45:00Z","v":6761,"vw":20.876254},{"c":20.91,"h":20.91,"l":20.88,"n":31,"o":20.89,"t":"2026-10-08T18:00:00Z","v":8311,"vw":20.888608},{"c":21.1,"h":21.1,"l":20.96,"n":17,"o":20.96,"t":"2026-10-08T18:15:00Z","v":5100,"vw":21.032451},{"c":20.925,"h":21.095,"l":20.925,"n":4,"o":21.095,"t":"2026-10-08T18:30:00Z","v":202,"vw":21.01},{"c":20.89,"h":20.89,"l":20.84,"n":13,"o":20.85,"t":"2026-10-08T18:45:00Z","v":1570,"vw":20.8625},{"c":20.9518,"h":20.9518,"l":20.8401,"n":3,"o":20.8401,"t":"2026-10-08T19:00:00Z","v":400,"vw":20.908425},{"c":20.98,"h":20.98,"l":20.8,"n":41,"o":20.84,"t":"2026-10-08T19:15:00Z","v":4639,"vw":20.936057},{"c":20.94,"h":20.95,"l":20.88,"n":85,"o":20.925,"t":"2026-10-08T19:30:00Z","v":22116,"vw":20.938814},{"c":20.93,"h":20.96,"l":20.87,"n":43,"o":20.96,"t":"2026-10-08T19:45:00Z","v":9843,"vw":20.926236},{"c":20.97,"h":20.97,"l":20.9,"n":6,"o":20.9,"t":"2026-10-08T20:00:00Z","v":302,"vw":20.92349},{"c":21.3327,"h":21.3327,"l":21.3327,"n":2,"o":21.3327,"t":"2026-10-08T20:15:00Z","v":132,"vw":21.3327},{"c":21.4021,"h":21.4021,"l":21.4021,"n":1,"o":21.4021,"t":"2026-10-08T21:15:00Z","v":1100,"vw":21.4021},{"c":21.5,"h":21.5,"l":21.49,"n":8,"o":21.5,"t":"2026-10-09T11:00:00Z","v":6150,"vw":21.499834},{"c":21.49,"h":21.49,"l":21.49,"n":1,"o":21.49,"t":"2026-10-09T11:30:00Z","v":100,"vw":21.49},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-09T11:45:00Z","v":120,"vw":21.6},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-09T12:00:00Z","v":120,"vw":21.4},{"c":21.6,"h":21.6,"l":21.41,"n":4,"o":21.41,"t":"2026-10-09T12:15:00Z","v":802,"vw":21.437143},{"c":21.47,"h":21.47,"l":21.47,"n":3,"o":21.47,"t":"2026-10-09T12:45:00Z","v":516,"vw":21.47},{"c":21.48,"h":21.48,"l":21.48,"n":1,"o":21.48,"t":"2026-10-09T13:00:00Z","v":100,"vw":21.48},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-09T13:15:00Z","v":500,"vw":21.45},{"c":21.19,"h":21.42,"l":21,"n":22,"o":21.42,"t":"2026-10-09T13:30:00Z","v":7777,"vw":21.130152},{"c":20.98,"h":21.0601,"l":20.98,"n":19,"o":21,"t":"2026-10-09T13:45:00Z","v":3331,"vw":20.992463},{"c":21.0035,"h":21.01,"l":20.91,"n":11,"o":20.91,"t":"2026-10-09T14:00:00Z","v":936,"vw":20.95167},{"c":20.9,"h":20.9248,"l":20.89,"n":7,"o":20.89,"t":"2026-10-09T14:15:00Z","v":4014,"vw":20.897675},{"c":20.975,"h":20.975,"l":20.975,"n":2,"o":20.975,"t":"2026-10-09T14:30:00Z","v":101,"vw":20.975},{"c":21.04,"h":21.04,"l":21.01,"n":5,"o":21.01,"t":"2026-10-09T14:45:00Z","v":629,"vw":21.015},{"c":20.82,"h":20.9,"l":20.82,"n":3,"o":20.9,"t":"2026-10-09T15:00:00Z","v":215,"vw":20.86},{"c":20.76,"h":20.78,"l":20.75,"n":26,"o":20.775,"t":"2026-10-09T15:30:00Z","v":4907,"vw":20.766146},{"c":20.6296,"h":20.76,"l":20.6,"n":10,"o":20.76,"t":"2026-10-09T15:45:00Z","v":3389,"vw":20.660273},{"c":20.695,"h":20.78,"l":20.64,"n":4,"o":20.64,"t":"2026-10-09T16:00:00Z","v":1764,"vw":20.711526},{"c":20.6607,"h":20.71,"l":20.6607,"n":2,"o":20.71,"t":"2026-10-09T16:15:00Z","v":400,"vw":20.673025},{"c":20.68,"h":20.68,"l":20.6678,"n":21,"o":20.6678,"t":"2026-10-09T16:30:00Z","v":3346,"vw":20.676029},{"c":20.66,"h":20.74,"l":20.66,"n":10,"o":20.74,"t":"2026-10-09T16:45:00Z","v":3700,"vw":20.688378},{"c":20.685,"h":20.69,"l":20.65,"n":14,"o":20.65,"t":"2026-10-09T17:00:00Z","v":3905,"vw":20.661538},{"c":20.76,"h":20.76,"l":20.76,"n":1,"o":20.76,"t":"2026-10-09T17:15:00Z","v":100,"vw":20.76},{"c":20.69,"h":20.7874,"l":20.69,"n":34,"o":20.7874,"t":"2026-10-09T17:30:00Z","v":5074,"vw":20.706309},{"c":20.6653,"h":20.6653,"l":20.6653,"n":1,"o":20.6653,"t":"2026-10-09T17:45:00Z","v":100,"vw":20.6653},{"c":20.73,"h":20.73,"l":20.7,"n":3,"o":20.7,"t":"2026-10-09T18:00:00Z","v":266,"vw":20.718679},{"c":20.71,"h":20.71,"l":20.71,"n":1,"o":20.71,"t":"2026-10-09T18:15:00Z","v":100,"vw":20.71},{"c":20.68,"h":20.71,"l":20.68,"n":3,"o":20.71,"t":"2026-10-09T18:30:00Z","v":400,"vw":20.7},{"c":20.67,"h":20.72,"l":20.67,"n":18,"o":20.69,"t":"2026-10-09T18:45:00Z","v":3600,"vw":20.6925},{"c":20.72,"h":20.72,"l":20.72,"n":2,"o":20.72,"t":"2026-10-09T19:00:00Z","v":350,"vw":20.72},{"c":20.745,"h":20.745,"l":20.72,"n":4,"o":20.72,"t":"2026-10-09T19:15:00Z","v":530,"vw":20.735556},{"c":20.7,"h":20.7504,"l":20.6998,"n":18,"o":20.73,"t":"2026-10-09T19:30:00Z","v":4786,"vw":20.727164},{"c":20.65,"h":20.73,"l":20.65,"n":37,"o":20.73,"t":"2026-10-09T19:45:00Z","v":9777,"vw":20.715695},{"c":20.67,"h":20.68,"l":20.67,"n":8,"o":20.68,"t":"2026-10-09T20:00:00Z","v":1579,"vw":20.676826},{"c":21.01,"h":21.01,"l":21.01,"n":2,"o":21.01,"t":"2026-10-09T21:15:00Z","v":850,"vw":21.01},{"c":20.64,"h":20.67,"l":20.64,"n":6,"o":20.67,"t":"2026-10-09T21:30:00Z","v":500,"vw":20.659737},{"c":20.68,"h":20.68,"l":20.68,"n":1,"o":20.68,"t":"2026-10-09T23:45:00Z","v":100,"vw":20.68},{"c":20.55,"h":20.71,"l":20.55,"n":3,"o":20.71,"t":"2026-10-12T11:00:00Z","v":1369,"vw":20.573375},{"c":20.499,"h":20.509,"l":20.44,"n":15,"o":20.44,"t":"2026-10-12T12:30:00Z","v":2301,"vw":20.478895},{"c":20.49,"h":20.49,"l":20.49,"n":2,"o":20.49,"t":"2026-10-12T12:45:00Z","v":392,"vw":20.49},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-12T13:15:00Z","v":100,"vw":20.5},{"c":20.345,"h":20.6,"l":20.33,"n":46,"o":20.6,"t":"2026-10-12T13:30:00Z","v":9538,"vw":20.444307},{"c":20.27,"h":20.3861,"l":20.27,"n":24,"o":20.37,"t":"2026-10-12T13:45:00Z","v":1461,"vw":20.328341},{"c":19.89,"h":20.2,"l":19.89,"n":53,"o":20.2,"t":"2026-10-12T14:00:00Z","v":19599,"vw":19.976991},{"c":19.95,"h":20.0088,"l":19.9,"n":17,"o":19.93,"t":"2026-10-12T14:15:00Z","v":4756,"vw":19.94229},{"c":19.97,"h":19.97,"l":19.89,"n":13,"o":19.95,"t":"2026-10-12T14:30:00Z","v":3829,"vw":19.947437},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-12T14:45:00Z","v":292,"vw":19.97},{"c":20.03,"h":20.1,"l":20,"n":11,"o":20.08,"t":"2026-10-12T15:00:00Z","v":3640,"vw":20.069929},{"c":20.06,"h":20.06,"l":20.06,"n":2,"o":20.06,"t":"2026-10-12T15:15:00Z","v":200,"vw":20.06},{"c":20.05,"h":20.0598,"l":20,"n":9,"o":20,"t":"2026-10-12T15:30:00Z","v":4187,"vw":20.023634},{"c":20.11,"h":20.11,"l":20.11,"n":3,"o":20.11,"t":"2026-10-12T15:45:00Z","v":500,"vw":20.11},{"c":20.2299,"h":20.2299,"l":20.2299,"n":1,"o":20.2299,"t":"2026-10-12T16:00:00Z","v":200,"vw":20.2299},{"c":20.18,"h":20.18,"l":20.16,"n":4,"o":20.16,"t":"2026-10-12T16:15:00Z","v":227,"vw":20.171111},{"c":20.065,"h":20.1,"l":20.065,"n":6,"o":20.1,"t":"2026-10-12T16:45:00Z","v":1802,"vw":20.070833},{"c":20.11,"h":20.11,"l":20.11,"n":5,"o":20.11,"t":"2026-10-12T17:00:00Z","v":501,"vw":20.11},{"c":20.08,"h":20.11,"l":20.08,"n":4,"o":20.11,"t":"2026-10-12T17:15:00Z","v":232,"vw":20.093333},{"c":20.13,"h":20.13,"l":20.12,"n":4,"o":20.12,"t":"2026-10-12T17:30:00Z","v":598,"vw":20.121678},{"c":20.135,"h":20.135,"l":20.135,"n":1,"o":20.135,"t":"2026-10-12T17:45:00Z","v":200,"vw":20.135},{"c":20.13,"h":20.14,"l":20.13,"n":2,"o":20.14,"t":"2026-10-12T18:00:00Z","v":250,"vw":20.13496},{"c":20.1308,"h":20.1308,"l":20.1308,"n":1,"o":20.1308,"t":"2026-10-12T18:30:00Z","v":100,"vw":20.1308},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-10-12T19:00:00Z","v":175,"vw":20.12},{"c":20.145,"h":20.145,"l":20.13,"n":5,"o":20.13,"t":"2026-10-12T19:15:00Z","v":2959,"vw":20.134652},{"c":20.17,"h":20.2199,"l":20.14,"n":14,"o":20.15,"t":"2026-10-12T19:30:00Z","v":10490,"vw":20.153272},{"c":20.13,"h":20.22,"l":20.13,"n":18,"o":20.22,"t":"2026-10-12T19:45:00Z","v":8144,"vw":20.156431},{"c":20.11,"h":20.11,"l":20.11,"n":4,"o":20.11,"t":"2026-10-12T21:15:00Z","v":500,"vw":20.11},{"c":20.01,"h":20.02,"l":20.01,"n":2,"o":20.02,"t":"2026-10-12T23:00:00Z","v":400,"vw":20.015},{"c":19.9,"h":19.9599,"l":19.9,"n":12,"o":19.9599,"t":"2026-10-12T23:15:00Z","v":10000,"vw":19.92995},{"c":19.8,"h":19.8,"l":19.8,"n":4,"o":19.8,"t":"2026-10-12T23:45:00Z","v":302,"vw":19.8},{"c":19.82,"h":19.82,"l":19.82,"n":1,"o":19.82,"t":"2026-10-13T08:00:00Z","v":100,"vw":19.82},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-13T10:00:00Z","v":500,"vw":19.8},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-10-13T10:30:00Z","v":100,"vw":19.72},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-13T11:00:00Z","v":200,"vw":19.7},{"c":19.67,"h":19.67,"l":19.67,"n":3,"o":19.67,"t":"2026-10-13T11:15:00Z","v":611,"vw":19.67},{"c":19.8,"h":19.8,"l":19.79,"n":2,"o":19.79,"t":"2026-10-13T12:00:00Z","v":500,"vw":19.794},{"c":19.72,"h":19.72,"l":19.72,"n":4,"o":19.72,"t":"2026-10-13T12:45:00Z","v":2000,"vw":19.72},{"c":19.73,"h":19.73,"l":19.73,"n":1,"o":19.73,"t":"2026-10-13T13:00:00Z","v":100,"vw":19.73},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-13T13:15:00Z","v":500,"vw":19.69},{"c":19.9,"h":19.9,"l":19.61,"n":27,"o":19.71,"t":"2026-10-13T13:30:00Z","v":7133,"vw":19.633503},{"c":19.882,"h":19.91,"l":19.82,"n":13,"o":19.91,"t":"2026-10-13T13:45:00Z","v":3468,"vw":19.865822},{"c":20.0806,"h":20.09,"l":20,"n":28,"o":20,"t":"2026-10-13T14:00:00Z","v":13495,"vw":20.039794},{"c":19.99,"h":20.05,"l":19.99,"n":21,"o":20.05,"t":"2026-10-13T14:15:00Z","v":4539,"vw":20.004429},{"c":20,"h":20,"l":19.8901,"n":5,"o":19.9787,"t":"2026-10-13T14:30:00Z","v":9210,"vw":19.938996},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-10-13T15:00:00Z","v":500,"vw":19.91},{"c":19.83,"h":19.87,"l":19.795,"n":12,"o":19.87,"t":"2026-10-13T15:15:00Z","v":2500,"vw":19.818},{"c":19.8401,"h":19.85,"l":19.78,"n":9,"o":19.78,"t":"2026-10-13T15:30:00Z","v":4538,"vw":19.841467},{"c":20.01,"h":20.025,"l":19.86,"n":16,"o":19.86,"t":"2026-10-13T15:45:00Z","v":8675,"vw":19.966583},{"c":20.04,"h":20.04,"l":20.035,"n":3,"o":20.035,"t":"2026-10-13T16:00:00Z","v":1340,"vw":20.035746},{"c":20.2169,"h":20.2169,"l":20.08,"n":18,"o":20.08,"t":"2026-10-13T16:15:00Z","v":5291,"vw":20.124169},{"c":20.21,"h":20.26,"l":20.21,"n":4,"o":20.24,"t":"2026-10-13T16:30:00Z","v":598,"vw":20.238328},{"c":20.19,"h":20.22,"l":20.155,"n":5,"o":20.155,"t":"2026-10-13T16:45:00Z","v":866,"vw":20.19},{"c":20.27,"h":20.27,"l":20.24,"n":5,"o":20.24,"t":"2026-10-13T17:00:00Z","v":624,"vw":20.265},{"c":20.215,"h":20.22,"l":20.215,"n":2,"o":20.22,"t":"2026-10-13T17:15:00Z","v":520,"vw":20.217885},{"c":20.24,"h":20.24,"l":20.24,"n":2,"o":20.24,"t":"2026-10-13T17:30:00Z","v":301,"vw":20.24},{"c":20.32,"h":20.32,"l":20.25,"n":47,"o":20.25,"t":"2026-10-13T18:00:00Z","v":10268,"vw":20.257518},{"c":20.305,"h":20.305,"l":20.305,"n":1,"o":20.305,"t":"2026-10-13T18:30:00Z","v":250,"vw":20.305},{"c":20.29,"h":20.29,"l":20.29,"n":1,"o":20.29,"t":"2026-10-13T18:45:00Z","v":100,"vw":20.29},{"c":20.2076,"h":20.2076,"l":20.2076,"n":3,"o":20.2076,"t":"2026-10-13T19:00:00Z","v":200,"vw":20.2076},{"c":20.3914,"h":20.3914,"l":20.37,"n":3,"o":20.37,"t":"2026-10-13T19:15:00Z","v":450,"vw":20.384578},{"c":20.36,"h":20.4199,"l":20.34,"n":13,"o":20.4199,"t":"2026-10-13T19:30:00Z","v":1939,"vw":20.399573},{"c":20.49,"h":20.49,"l":20.395,"n":26,"o":20.405,"t":"2026-10-13T19:45:00Z","v":7523,"vw":20.480557},{"c":20.6,"h":20.6,"l":20.4877,"n":10,"o":20.4877,"t":"2026-10-13T20:00:00Z","v":17598,"vw":20.598794},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-10-13T20:15:00Z","v":100,"vw":20.6},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-10-13T22:15:00Z","v":100,"vw":20.6},{"c":20.6223,"h":20.6223,"l":20.6223,"n":1,"o":20.6223,"t":"2026-10-13T23:15:00Z","v":525,"vw":20.6223},{"c":20.56,"h":20.56,"l":20.56,"n":1,"o":20.56,"t":"2026-10-14T08:00:00Z","v":100,"vw":20.56},{"c":20.54,"h":20.54,"l":20.54,"n":1,"o":20.54,"t":"2026-10-14T08:45:00Z","v":100,"vw":20.54},{"c":20.204,"h":20.204,"l":20.204,"n":1,"o":20.204,"t":"2026-10-14T11:45:00Z","v":184,"vw":20.204},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-10-14T12:30:00Z","v":100,"vw":20.18},{"c":20.04,"h":20.13,"l":20.04,"n":7,"o":20.13,"t":"2026-10-14T12:45:00Z","v":629,"vw":20.097509},{"c":20,"h":20.03,"l":20,"n":3,"o":20.03,"t":"2026-10-14T13:15:00Z","v":625,"vw":20.02},{"c":19.9,"h":20.03,"l":19.725,"n":35,"o":19.9,"t":"2026-10-14T13:30:00Z","v":5577,"vw":19.921264},{"c":19.7481,"h":20.01,"l":19.73,"n":54,"o":19.94,"t":"2026-10-14T13:45:00Z","v":16978,"vw":19.951579},{"c":19.81,"h":19.81,"l":19.77,"n":11,"o":19.77,"t":"2026-10-14T14:00:00Z","v":2852,"vw":19.799922},{"c":19.685,"h":19.7489,"l":19.685,"n":9,"o":19.7489,"t":"2026-10-14T14:15:00Z","v":3511,"vw":19.706986},{"c":19.66,"h":19.685,"l":19.62,"n":30,"o":19.685,"t":"2026-10-14T14:30:00Z","v":5570,"vw":19.650714},{"c":19.68,"h":19.765,"l":19.68,"n":4,"o":19.765,"t":"2026-10-14T14:45:00Z","v":900,"vw":19.716541},{"c":19.6,"h":19.71,"l":19.6,"n":9,"o":19.71,"t":"2026-10-14T15:00:00Z","v":1245,"vw":19.645764},{"c":19.5,"h":19.6152,"l":19.5,"n":15,"o":19.6152,"t":"2026-10-14T15:15:00Z","v":1701,"vw":19.516347},{"c":19.36,"h":19.53,"l":19.36,"n":42,"o":19.53,"t":"2026-10-14T15:30:00Z","v":20652,"vw":19.418744},{"c":19.38,"h":19.38,"l":19.38,"n":1,"o":19.38,"t":"2026-10-14T15:45:00Z","v":100,"vw":19.38},{"c":19.4299,"h":19.46,"l":19.405,"n":12,"o":19.43,"t":"2026-10-14T16:00:00Z","v":487,"vw":19.431219},{"c":19.25,"h":19.4,"l":19.25,"n":9,"o":19.4,"t":"2026-10-14T16:15:00Z","v":2794,"vw":19.326364},{"c":19.2927,"h":19.2927,"l":19.19,"n":11,"o":19.2399,"t":"2026-10-14T16:30:00Z","v":1925,"vw":19.259863},{"c":19.395,"h":19.395,"l":19.305,"n":10,"o":19.36,"t":"2026-10-14T16:45:00Z","v":3128,"vw":19.380238},{"c":19.38,"h":19.38,"l":19.38,"n":3,"o":19.38,"t":"2026-10-14T17:00:00Z","v":253,"vw":19.38},{"c":19.2,"h":19.26,"l":19.2,"n":7,"o":19.23,"t":"2026-10-14T17:15:00Z","v":2702,"vw":19.25015},{"c":19.18,"h":19.24,"l":19.18,"n":7,"o":19.2027,"t":"2026-10-14T17:30:00Z","v":1984,"vw":19.221637},{"c":19.1,"h":19.1,"l":19.07,"n":5,"o":19.07,"t":"2026-10-14T18:00:00Z","v":1150,"vw":19.096087},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-14T18:15:00Z","v":100,"vw":19.1},{"c":19.025,"h":19.12,"l":19,"n":43,"o":19.1,"t":"2026-10-14T18:30:00Z","v":5256,"vw":19.058067},{"c":19.0507,"h":19.0507,"l":19.03,"n":10,"o":19.03,"t":"2026-10-14T18:45:00Z","v":2176,"vw":19.038284},{"c":18.955,"h":19,"l":18.95,"n":17,"o":19,"t":"2026-10-14T19:00:00Z","v":966,"vw":18.972143},{"c":19.18,"h":19.18,"l":19,"n":13,"o":19,"t":"2026-10-14T19:15:00Z","v":1260,"vw":19.135712},{"c":19.12,"h":19.15,"l":19.1,"n":8,"o":19.15,"t":"2026-10-14T19:30:00Z","v":600,"vw":19.114444},{"c":19.18,"h":19.18,"l":19.13,"n":21,"o":19.13,"t":"2026-10-14T19:45:00Z","v":15858,"vw":19.179259},{"c":19.24,"h":19.26,"l":19.24,"n":3,"o":19.26,"t":"2026-10-14T20:00:00Z","v":3058,"vw":19.255396},{"c":19.2,"h":19.2,"l":19.2,"n":3,"o":19.2,"t":"2026-10-14T20:30:00Z","v":1754,"vw":19.2},{"c":18.99,"h":19,"l":18.99,"n":6,"o":19,"t":"2026-10-14T22:00:00Z","v":1486,"vw":18.993893},{"c":18.93,"h":18.93,"l":18.93,"n":1,"o":18.93,"t":"2026-10-14T22:30:00Z","v":100,"vw":18.93},{"c":18.64,"h":18.65,"l":18.64,"n":4,"o":18.65,"t":"2026-10-14T23:45:00Z","v":1256,"vw":18.646667},{"c":18.49,"h":18.5,"l":18.48,"n":18,"o":18.5,"t":"2026-10-15T08:00:00Z","v":6906,"vw":18.485944},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-10-15T08:45:00Z","v":800,"vw":18.49},{"c":18.48,"h":18.51,"l":18.48,"n":12,"o":18.5,"t":"2026-10-15T09:30:00Z","v":2624,"vw":18.499546},{"c":18.48,"h":18.48,"l":18.48,"n":1,"o":18.48,"t":"2026-10-15T09:45:00Z","v":100,"vw":18.48},{"c":18.5,"h":18.5,"l":18.5,"n":5,"o":18.5,"t":"2026-10-15T11:00:00Z","v":122,"vw":18.5},{"c":18.5303,"h":18.5396,"l":18.53,"n":8,"o":18.5396,"t":"2026-10-15T11:45:00Z","v":1306,"vw":18.5315},{"c":18.6099,"h":18.63,"l":18.5101,"n":3,"o":18.5101,"t":"2026-10-15T12:00:00Z","v":450,"vw":18.558922},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-15T12:15:00Z","v":1000,"vw":18.55},{"c":18.55,"h":18.55,"l":18.5,"n":5,"o":18.5,"t":"2026-10-15T12:30:00Z","v":334,"vw":18.522863},{"c":18.42,"h":18.4643,"l":18.42,"n":14,"o":18.4643,"t":"2026-10-15T12:45:00Z","v":3848,"vw":18.426328},{"c":18.25,"h":18.39,"l":18.2,"n":25,"o":18.39,"t":"2026-10-15T13:15:00Z","v":4187,"vw":18.252881},{"c":18.24,"h":18.3,"l":17.93,"n":101,"o":18.09,"t":"2026-10-15T13:30:00Z","v":23298,"vw":18.061312},{"c":17.93,"h":18.215,"l":17.73,"n":78,"o":18.215,"t":"2026-10-15T13:45:00Z","v":14038,"vw":17.928491},{"c":18.1902,"h":18.325,"l":17.915,"n":72,"o":17.915,"t":"2026-10-15T14:00:00Z","v":23078,"vw":18.135472},{"c":18.3,"h":18.32,"l":18.18,"n":27,"o":18.21,"t":"2026-10-15T14:15:00Z","v":6738,"vw":18.232328},{"c":18.4,"h":18.43,"l":18.17,"n":25,"o":18.28,"t":"2026-10-15T14:30:00Z","v":5604,"vw":18.314707},{"c":18.44,"h":18.44,"l":18.27,"n":24,"o":18.405,"t":"2026-10-15T14:45:00Z","v":5714,"vw":18.337117},{"c":18.395,"h":18.45,"l":18.32,"n":43,"o":18.42,"t":"2026-10-15T15:00:00Z","v":6142,"vw":18.362818},{"c":18.42,"h":18.4966,"l":18.39,"n":19,"o":18.405,"t":"2026-10-15T15:15:00Z","v":5006,"vw":18.444512},{"c":18.36,"h":18.39,"l":18.29,"n":21,"o":18.39,"t":"2026-10-15T15:30:00Z","v":3999,"vw":18.340472},{"c":18.5,"h":18.5,"l":18.39,"n":18,"o":18.39,"t":"2026-10-15T15:45:00Z","v":5074,"vw":18.480204},{"c":18.51,"h":18.5873,"l":18.49,"n":12,"o":18.5873,"t":"2026-10-15T16:00:00Z","v":4406,"vw":18.510421},{"c":18.29,"h":18.4399,"l":18.29,"n":9,"o":18.43,"t":"2026-10-15T16:15:00Z","v":2488,"vw":18.377728},{"c":18.385,"h":18.4,"l":18.27,"n":11,"o":18.28,"t":"2026-10-15T16:30:00Z","v":3548,"vw":18.332762},{"c":18.45,"h":18.45,"l":18.4,"n":5,"o":18.4,"t":"2026-10-15T16:45:00Z","v":501,"vw":18.43},{"c":18.44,"h":18.44,"l":18.44,"n":1,"o":18.44,"t":"2026-10-15T17:00:00Z","v":500,"vw":18.44},{"c":18.49,"h":18.49,"l":18.4551,"n":4,"o":18.4551,"t":"2026-10-15T17:15:00Z","v":202,"vw":18.47255},{"c":18.65,"h":18.65,"l":18.49,"n":14,"o":18.49,"t":"2026-10-15T17:30:00Z","v":2538,"vw":18.582},{"c":18.605,"h":18.6474,"l":18.605,"n":7,"o":18.6474,"t":"2026-10-15T17:45:00Z","v":740,"vw":18.617114},{"c":18.48,"h":18.48,"l":18.47,"n":2,"o":18.47,"t":"2026-10-15T18:00:00Z","v":200,"vw":18.475},{"c":18.44,"h":18.44,"l":18.44,"n":3,"o":18.44,"t":"2026-10-15T18:15:00Z","v":411,"vw":18.44},{"c":18.45,"h":18.47,"l":18.45,"n":5,"o":18.45,"t":"2026-10-15T18:30:00Z","v":483,"vw":18.458286},{"c":18.45,"h":18.4655,"l":18.45,"n":3,"o":18.4655,"t":"2026-10-15T18:45:00Z","v":320,"vw":18.460333},{"c":18.58,"h":18.59,"l":18.53,"n":12,"o":18.59,"t":"2026-10-15T19:00:00Z","v":2400,"vw":18.552684},{"c":18.62,"h":18.69,"l":18.615,"n":10,"o":18.615,"t":"2026-10-15T19:15:00Z","v":2159,"vw":18.669734},{"c":18.5,"h":18.57,"l":18.5,"n":19,"o":18.57,"t":"2026-10-15T19:30:00Z","v":5262,"vw":18.540279},{"c":18.475,"h":18.54,"l":18.44,"n":116,"o":18.53,"t":"2026-10-15T19:45:00Z","v":26244,"vw":18.490114},{"c":18.5292,"h":18.5292,"l":18.46,"n":34,"o":18.46,"t":"2026-10-15T20:00:00Z","v":12819,"vw":18.51509},{"c":18.4611,"h":18.4611,"l":18.4611,"n":1,"o":18.4611,"t":"2026-10-15T20:30:00Z","v":670,"vw":18.4611},{"c":18.46,"h":18.47,"l":18.46,"n":6,"o":18.47,"t":"2026-10-15T20:45:00Z","v":1320,"vw":18.460769},{"c":18.8581,"h":18.8581,"l":18.8581,"n":1,"o":18.8581,"t":"2026-10-15T21:45:00Z","v":2333,"vw":18.8581},{"c":18.5306,"h":18.54,"l":18.5306,"n":7,"o":18.54,"t":"2026-10-15T22:30:00Z","v":2000,"vw":18.537707},{"c":18.41,"h":18.41,"l":18.41,"n":1,"o":18.41,"t":"2026-10-15T23:15:00Z","v":100,"vw":18.41},{"c":18.66,"h":18.66,"l":18.66,"n":1,"o":18.66,"t":"2026-10-16T08:00:00Z","v":100,"vw":18.66},{"c":18.6466,"h":18.6466,"l":18.6466,"n":3,"o":18.6466,"t":"2026-10-16T08:30:00Z","v":215,"vw":18.6466},{"c":18.6365,"h":18.6365,"l":18.63,"n":2,"o":18.63,"t":"2026-10-16T09:30:00Z","v":600,"vw":18.631083},{"c":18.38,"h":18.46,"l":18.38,"n":8,"o":18.46,"t":"2026-10-16T11:00:00Z","v":437,"vw":18.438365},{"c":18.42,"h":18.42,"l":18.42,"n":2,"o":18.42,"t":"2026-10-16T12:30:00Z","v":400,"vw":18.42},{"c":18.3799,"h":18.39,"l":18.1992,"n":3,"o":18.39,"t":"2026-10-16T12:45:00Z","v":2700,"vw":18.247919},{"c":18.4261,"h":18.4273,"l":18.4261,"n":4,"o":18.4273,"t":"2026-10-16T13:00:00Z","v":311,"vw":18.4269},{"c":18.5415,"h":18.5415,"l":18.25,"n":2,"o":18.25,"t":"2026-10-16T13:15:00Z","v":250,"vw":18.4249},{"c":18.23,"h":18.37,"l":18.1,"n":68,"o":18.3,"t":"2026-10-16T13:30:00Z","v":17723,"vw":18.25886},{"c":18.21,"h":18.3039,"l":18.15,"n":31,"o":18.3,"t":"2026-10-16T13:45:00Z","v":16884,"vw":18.180189},{"c":18.31,"h":18.379,"l":18.29,"n":26,"o":18.3599,"t":"2026-10-16T14:00:00Z","v":4905,"vw":18.330044},{"c":18.5,"h":18.5,"l":18.3607,"n":31,"o":18.3607,"t":"2026-10-16T14:15:00Z","v":19411,"vw":18.397492},{"c":18.63,"h":18.63,"l":18.495,"n":20,"o":18.495,"t":"2026-10-16T14:30:00Z","v":3735,"vw":18.531154},{"c":18.5,"h":18.64,"l":18.5,"n":15,"o":18.64,"t":"2026-10-16T14:45:00Z","v":21383,"vw":18.601643},{"c":18.35,"h":18.45,"l":18.29,"n":15,"o":18.45,"t":"2026-10-16T15:00:00Z","v":12552,"vw":18.392157},{"c":18.35,"h":18.4,"l":18.29,"n":16,"o":18.4,"t":"2026-10-16T15:15:00Z","v":2184,"vw":18.34},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-10-16T15:30:00Z","v":525,"vw":18.51},{"c":18.5099,"h":18.565,"l":18.48,"n":14,"o":18.565,"t":"2026-10-16T15:45:00Z","v":12238,"vw":18.488555},{"c":18.41,"h":18.46,"l":18.41,"n":7,"o":18.46,"t":"2026-10-16T16:00:00Z","v":620,"vw":18.425},{"c":18.52,"h":18.53,"l":18.52,"n":10,"o":18.53,"t":"2026-10-16T16:15:00Z","v":3102,"vw":18.524516},{"c":18.37,"h":18.48,"l":18.37,"n":15,"o":18.48,"t":"2026-10-16T16:30:00Z","v":3186,"vw":18.421502},{"c":18.34,"h":18.35,"l":18.34,"n":3,"o":18.35,"t":"2026-10-16T16:45:00Z","v":805,"vw":18.34875},{"c":18.2,"h":18.29,"l":18.19,"n":38,"o":18.29,"t":"2026-10-16T17:00:00Z","v":28174,"vw":18.208941},{"c":18.19,"h":18.21,"l":18.12,"n":16,"o":18.19,"t":"2026-10-16T17:15:00Z","v":2808,"vw":18.138624},{"c":18.26,"h":18.26,"l":18.17,"n":17,"o":18.19,"t":"2026-10-16T17:30:00Z","v":9479,"vw":18.21291},{"c":18.125,"h":18.19,"l":18.125,"n":10,"o":18.19,"t":"2026-10-16T17:45:00Z","v":2655,"vw":18.163435},{"c":18.0955,"h":18.11,"l":18.06,"n":27,"o":18.11,"t":"2026-10-16T18:00:00Z","v":4048,"vw":18.081132},{"c":17.95,"h":18.08,"l":17.95,"n":51,"o":18.08,"t":"2026-10-16T18:15:00Z","v":21923,"vw":17.999845},{"c":18.03,"h":18.03,"l":17.97,"n":23,"o":17.97,"t":"2026-10-16T18:30:00Z","v":4805,"vw":18.013086},{"c":17.88,"h":18.0664,"l":17.8,"n":34,"o":18.05,"t":"2026-10-16T18:45:00Z","v":17423,"vw":17.827513},{"c":18.01,"h":18.01,"l":17.84,"n":18,"o":17.87,"t":"2026-10-16T19:00:00Z","v":4167,"vw":17.916459},{"c":18.1,"h":18.11,"l":17.97,"n":39,"o":18.02,"t":"2026-10-16T19:15:00Z","v":8934,"vw":18.023256},{"c":17.955,"h":18.06,"l":17.955,"n":12,"o":18.06,"t":"2026-10-16T19:30:00Z","v":1854,"vw":17.999294},{"c":17.92,"h":18.175,"l":17.92,"n":187,"o":17.94,"t":"2026-10-16T19:45:00Z","v":34440,"vw":17.97576},{"c":17.91,"h":17.95,"l":17.89,"n":9,"o":17.95,"t":"2026-10-16T20:00:00Z","v":1085,"vw":17.911792},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-16T20:15:00Z","v":100,"vw":17.89},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-16T20:30:00Z","v":100,"vw":17.95},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-16T21:30:00Z","v":115,"vw":18},{"c":17.96,"h":17.96,"l":17.96,"n":1,"o":17.96,"t":"2026-10-16T22:00:00Z","v":441,"vw":17.96},{"c":17.92,"h":17.92,"l":17.92,"n":2,"o":17.92,"t":"2026-10-16T22:30:00Z","v":166,"vw":17.92},{"c":18.5028,"h":18.5028,"l":18.5028,"n":2,"o":18.5028,"t":"2026-10-19T08:00:00Z","v":148,"vw":18.5028},{"c":18.44,"h":18.5018,"l":18.41,"n":12,"o":18.45,"t":"2026-10-19T11:00:00Z","v":5565,"vw":18.440033},{"c":18.4457,"h":18.4457,"l":18.4457,"n":1,"o":18.4457,"t":"2026-10-19T11:30:00Z","v":150,"vw":18.4457},{"c":18.3779,"h":18.41,"l":18.3779,"n":4,"o":18.39,"t":"2026-10-19T11:45:00Z","v":800,"vw":18.387963},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-19T12:00:00Z","v":100,"vw":18.6},{"c":18.6299,"h":18.6345,"l":18.55,"n":5,"o":18.55,"t":"2026-10-19T12:15:00Z","v":850,"vw":18.611075},{"c":18.6298,"h":18.65,"l":18.6298,"n":3,"o":18.65,"t":"2026-10-19T12:30:00Z","v":1900,"vw":18.636179},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-19T12:45:00Z","v":200,"vw":18.65},{"c":18.6169,"h":18.6169,"l":18.6169,"n":1,"o":18.6169,"t":"2026-10-19T13:00:00Z","v":300,"vw":18.6169},{"c":18.68,"h":18.68,"l":18.68,"n":2,"o":18.68,"t":"2026-10-19T13:15:00Z","v":165,"vw":18.68},{"c":18.13,"h":18.65,"l":18.035,"n":54,"o":18.65,"t":"2026-10-19T13:30:00Z","v":10811,"vw":18.152491},{"c":18.19,"h":18.2,"l":18.13,"n":18,"o":18.13,"t":"2026-10-19T13:45:00Z","v":4724,"vw":18.184907},{"c":18.3309,"h":18.36,"l":18.18,"n":20,"o":18.18,"t":"2026-10-19T14:00:00Z","v":16502,"vw":18.210362},{"c":18.55,"h":18.605,"l":18.33,"n":23,"o":18.33,"t":"2026-10-19T14:15:00Z","v":15060,"vw":18.556464},{"c":18.43,"h":18.53,"l":18.4,"n":10,"o":18.53,"t":"2026-10-19T14:30:00Z","v":2361,"vw":18.485603},{"c":18.51,"h":18.51,"l":18.49,"n":3,"o":18.49,"t":"2026-10-19T14:45:00Z","v":400,"vw":18.5},{"c":18.61,"h":18.62,"l":18.59,"n":20,"o":18.59,"t":"2026-10-19T15:00:00Z","v":15910,"vw":18.592014},{"c":18.66,"h":18.6941,"l":18.66,"n":22,"o":18.6641,"t":"2026-10-19T15:15:00Z","v":3115,"vw":18.674801},{"c":18.7901,"h":18.7901,"l":18.6589,"n":12,"o":18.66,"t":"2026-10-19T15:30:00Z","v":12724,"vw":18.672113},{"c":18.8,"h":18.8,"l":18.75,"n":38,"o":18.77,"t":"2026-10-19T15:45:00Z","v":19851,"vw":18.768726},{"c":18.8101,"h":18.8101,"l":18.69,"n":29,"o":18.75,"t":"2026-10-19T16:00:00Z","v":13755,"vw":18.715143},{"c":18.6191,"h":18.79,"l":18.6191,"n":19,"o":18.79,"t":"2026-10-19T16:15:00Z","v":14589,"vw":18.699496},{"c":18.62,"h":18.62,"l":18.57,"n":31,"o":18.6,"t":"2026-10-19T16:30:00Z","v":14060,"vw":18.598584},{"c":18.57,"h":18.58,"l":18.57,"n":8,"o":18.58,"t":"2026-10-19T16:45:00Z","v":1297,"vw":18.573086},{"c":18.55,"h":18.63,"l":18.55,"n":11,"o":18.57,"t":"2026-10-19T17:00:00Z","v":13620,"vw":18.551985},{"c":18.49,"h":18.59,"l":18.48,"n":32,"o":18.54,"t":"2026-10-19T17:30:00Z","v":5981,"vw":18.534033},{"c":18.3929,"h":18.41,"l":18.3929,"n":4,"o":18.41,"t":"2026-10-19T17:45:00Z","v":790,"vw":18.404636},{"c":18.46,"h":18.46,"l":18.42,"n":17,"o":18.45,"t":"2026-10-19T18:00:00Z","v":3914,"vw":18.447109},{"c":18.39,"h":18.51,"l":18.39,"n":8,"o":18.51,"t":"2026-10-19T18:15:00Z","v":1257,"vw":18.422401},{"c":18.44,"h":18.44,"l":18.44,"n":9,"o":18.44,"t":"2026-10-19T18:30:00Z","v":890,"vw":18.44},{"c":18.45,"h":18.45,"l":18.44,"n":6,"o":18.44,"t":"2026-10-19T18:45:00Z","v":3401,"vw":18.441176},{"c":18.44,"h":18.44,"l":18.42,"n":3,"o":18.42,"t":"2026-10-19T19:00:00Z","v":500,"vw":18.428},{"c":18.56,"h":18.56,"l":18.455,"n":11,"o":18.455,"t":"2026-10-19T19:15:00Z","v":1412,"vw":18.516299},{"c":18.56,"h":18.62,"l":18.56,"n":28,"o":18.57,"t":"2026-10-19T19:30:00Z","v":21765,"vw":18.56172},{"c":18.39,"h":18.58,"l":18.385,"n":94,"o":18.55,"t":"2026-10-19T19:45:00Z","v":34844,"vw":18.461558},{"c":18.4,"h":18.4029,"l":18.4,"n":2,"o":18.4029,"t":"2026-10-19T20:15:00Z","v":5947,"vw":18.400154},{"c":18.2859,"h":18.2859,"l":18.2859,"n":1,"o":18.2859,"t":"2026-10-19T21:00:00Z","v":575,"vw":18.2859},{"c":18.26,"h":18.35,"l":18.26,"n":6,"o":18.35,"t":"2026-10-20T08:00:00Z","v":1267,"vw":18.335449},{"c":18.33,"h":18.33,"l":18.33,"n":2,"o":18.33,"t":"2026-10-20T10:00:00Z","v":232,"vw":18.33},{"c":18.0526,"h":18.0526,"l":18.0526,"n":1,"o":18.0526,"t":"2026-10-20T11:30:00Z","v":1300,"vw":18.0526},{"c":17.82,"h":18.17,"l":17.82,"n":39,"o":18.17,"t":"2026-10-20T13:30:00Z","v":11824,"vw":17.909845},{"c":17.92,"h":17.92,"l":17.715,"n":26,"o":17.715,"t":"2026-10-20T13:45:00Z","v":5220,"vw":17.793699},{"c":18.23,"h":18.3052,"l":17.9188,"n":27,"o":17.9188,"t":"2026-10-20T14:00:00Z","v":14197,"vw":18.134166},{"c":18.575,"h":18.575,"l":18.38,"n":11,"o":18.38,"t":"2026-10-20T14:15:00Z","v":3576,"vw":18.410977},{"c":18.495,"h":18.53,"l":18.45,"n":7,"o":18.53,"t":"2026-10-20T14:30:00Z","v":959,"vw":18.494474},{"c":18.5857,"h":18.5857,"l":18.5162,"n":30,"o":18.5162,"t":"2026-10-20T14:45:00Z","v":11710,"vw":18.55243},{"c":18.35,"h":18.545,"l":18.35,"n":7,"o":18.545,"t":"2026-10-20T15:00:00Z","v":13510,"vw":18.46094},{"c":18.36,"h":18.4,"l":18.35,"n":10,"o":18.4,"t":"2026-10-20T15:15:00Z","v":10900,"vw":18.358917},{"c":18.405,"h":18.4399,"l":18.405,"n":3,"o":18.415,"t":"2026-10-20T16:00:00Z","v":565,"vw":18.41586},{"c":18.33,"h":18.34,"l":18.33,"n":8,"o":18.34,"t":"2026-10-20T16:15:00Z","v":656,"vw":18.333243},{"c":18.4229,"h":18.43,"l":18.421,"n":13,"o":18.4299,"t":"2026-10-20T16:30:00Z","v":8992,"vw":18.425856},{"c":18.36,"h":18.39,"l":18.36,"n":6,"o":18.37,"t":"2026-10-20T16:45:00Z","v":615,"vw":18.380228},{"c":18.41,"h":18.41,"l":18.41,"n":1,"o":18.41,"t":"2026-10-20T17:00:00Z","v":100,"vw":18.41},{"c":18.4199,"h":18.4199,"l":18.41,"n":2,"o":18.41,"t":"2026-10-20T17:15:00Z","v":905,"vw":18.41547},{"c":18.4,"h":18.4,"l":18.4,"n":3,"o":18.4,"t":"2026-10-20T17:30:00Z","v":1190,"vw":18.4},{"c":18.45,"h":18.45,"l":18.45,"n":3,"o":18.45,"t":"2026-10-20T17:45:00Z","v":400,"vw":18.45},{"c":18.425,"h":18.425,"l":18.425,"n":2,"o":18.425,"t":"2026-10-20T18:00:00Z","v":400,"vw":18.425},{"c":18.31,"h":18.37,"l":18.31,"n":3,"o":18.37,"t":"2026-10-20T18:30:00Z","v":310,"vw":18.345484},{"c":18.39,"h":18.39,"l":18.39,"n":2,"o":18.39,"t":"2026-10-20T19:00:00Z","v":270,"vw":18.39},{"c":18.295,"h":18.35,"l":18.29,"n":3,"o":18.35,"t":"2026-10-20T19:15:00Z","v":600,"vw":18.311667},{"c":18.2944,"h":18.2944,"l":18.2944,"n":2,"o":18.2944,"t":"2026-10-20T19:30:00Z","v":753,"vw":18.2944},{"c":18.24,"h":18.3,"l":18.19,"n":9,"o":18.3,"t":"2026-10-20T19:45:00Z","v":2870,"vw":18.279843},{"c":18.61,"h":18.61,"l":18.47,"n":6,"o":18.47,"t":"2026-10-20T20:30:00Z","v":1651,"vw":18.491212},{"c":18.998,"h":19,"l":18.56,"n":20,"o":18.56,"t":"2026-10-20T20:45:00Z","v":15650,"vw":18.756498},{"c":19.1695,"h":19.2,"l":19.1695,"n":4,"o":19.2,"t":"2026-10-20T21:00:00Z","v":1862,"vw":19.18108},{"c":19.04,"h":19.14,"l":19.04,"n":4,"o":19.14,"t":"2026-10-20T22:00:00Z","v":1210,"vw":19.129286},{"c":19.021,"h":19.021,"l":19.021,"n":1,"o":19.021,"t":"2026-10-20T22:30:00Z","v":100,"vw":19.021},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-20T22:45:00Z","v":100,"vw":19.02},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-20T23:15:00Z","v":500,"vw":19},{"c":19.04,"h":19.05,"l":19.04,"n":4,"o":19.05,"t":"2026-10-20T23:45:00Z","v":514,"vw":19.041946},{"c":19.02,"h":19.02,"l":19.01,"n":6,"o":19.01,"t":"2026-10-21T08:00:00Z","v":597,"vw":19.015},{"c":18.8697,"h":18.87,"l":18.86,"n":7,"o":18.87,"t":"2026-10-21T08:30:00Z","v":3350,"vw":18.866954},{"c":18.84,"h":18.84,"l":18.84,"n":3,"o":18.84,"t":"2026-10-21T08:45:00Z","v":666,"vw":18.84},{"c":18.77,"h":18.77,"l":18.77,"n":3,"o":18.77,"t":"2026-10-21T09:00:00Z","v":711,"vw":18.77},{"c":18.84,"h":18.85,"l":18.77,"n":7,"o":18.77,"t":"2026-10-21T09:30:00Z","v":2550,"vw":18.836638},{"c":18.8,"h":18.82,"l":18.79,"n":4,"o":18.79,"t":"2026-10-21T09:45:00Z","v":1303,"vw":18.804615},{"c":18.8,"h":18.8,"l":18.8,"n":4,"o":18.8,"t":"2026-10-21T10:00:00Z","v":924,"vw":18.8},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-21T10:45:00Z","v":238,"vw":19.03},{"c":19.04,"h":19.07,"l":19.04,"n":2,"o":19.07,"t":"2026-10-21T11:45:00Z","v":691,"vw":19.044342},{"c":19.03,"h":19.0469,"l":19.03,"n":8,"o":19.04,"t":"2026-10-21T12:00:00Z","v":1200,"vw":19.037075},{"c":18.99,"h":18.99,"l":18.99,"n":4,"o":18.99,"t":"2026-10-21T12:15:00Z","v":301,"vw":18.99},{"c":18.97,"h":18.97,"l":18.97,"n":1,"o":18.97,"t":"2026-10-21T12:30:00Z","v":100,"vw":18.97},{"c":18.96,"h":18.97,"l":18.96,"n":6,"o":18.97,"t":"2026-10-21T13:00:00Z","v":1210,"vw":18.964963},{"c":19.02,"h":19.03,"l":19.02,"n":4,"o":19.03,"t":"2026-10-21T13:15:00Z","v":1215,"vw":19.025},{"c":18.89,"h":19.24,"l":18.87,"n":141,"o":19.01,"t":"2026-10-21T13:30:00Z","v":135542,"vw":19.025824},{"c":18.9,"h":19,"l":18.9,"n":11,"o":18.935,"t":"2026-10-21T13:45:00Z","v":6620,"vw":18.951285},{"c":18.52,"h":19,"l":18.52,"n":49,"o":18.94,"t":"2026-10-21T14:00:00Z","v":30562,"vw":18.744657},{"c":18.68,"h":18.68,"l":18.59,"n":12,"o":18.59,"t":"2026-10-21T14:15:00Z","v":10159,"vw":18.603131},{"c":18.795,"h":18.8,"l":18.68,"n":31,"o":18.68,"t":"2026-10-21T14:30:00Z","v":3554,"vw":18.726748},{"c":18.88,"h":18.9,"l":18.87,"n":12,"o":18.9,"t":"2026-10-21T14:45:00Z","v":1169,"vw":18.878},{"c":18.98,"h":18.98,"l":18.905,"n":4,"o":18.905,"t":"2026-10-21T15:00:00Z","v":473,"vw":18.952872},{"c":18.929,"h":18.955,"l":18.895,"n":12,"o":18.95,"t":"2026-10-21T15:15:00Z","v":2281,"vw":18.935},{"c":18.965,"h":18.98,"l":18.9498,"n":14,"o":18.95,"t":"2026-10-21T15:30:00Z","v":13506,"vw":18.950554},{"c":19.0299,"h":19.0299,"l":18.99,"n":3,"o":18.99,"t":"2026-10-21T15:45:00Z","v":733,"vw":19.004516},{"c":18.99,"h":18.99,"l":18.99,"n":4,"o":18.99,"t":"2026-10-21T16:00:00Z","v":227,"vw":18.99},{"c":18.9,"h":18.9,"l":18.9,"n":2,"o":18.9,"t":"2026-10-21T16:15:00Z","v":2301,"vw":18.9},{"c":19.02,"h":19.05,"l":18.85,"n":40,"o":18.86,"t":"2026-10-21T16:30:00Z","v":12127,"vw":18.91506},{"c":19.11,"h":19.11,"l":19.11,"n":3,"o":19.11,"t":"2026-10-21T16:45:00Z","v":172,"vw":19.11},{"c":19.15,"h":19.2,"l":19.11,"n":8,"o":19.11,"t":"2026-10-21T17:00:00Z","v":545,"vw":19.15439},{"c":19.1748,"h":19.18,"l":19.1748,"n":4,"o":19.175,"t":"2026-10-21T17:15:00Z","v":501,"vw":19.17696},{"c":19.19,"h":19.19,"l":19.13,"n":9,"o":19.13,"t":"2026-10-21T17:30:00Z","v":1790,"vw":19.140483},{"c":19.17,"h":19.17,"l":19.17,"n":3,"o":19.17,"t":"2026-10-21T17:45:00Z","v":303,"vw":19.17},{"c":19.13,"h":19.135,"l":19.13,"n":4,"o":19.135,"t":"2026-10-21T18:00:00Z","v":892,"vw":19.131483},{"c":19.2,"h":19.2,"l":19.18,"n":3,"o":19.18,"t":"2026-10-21T18:15:00Z","v":317,"vw":19.193333},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-10-21T18:30:00Z","v":300,"vw":19.17},{"c":19.08,"h":19.1799,"l":19.08,"n":29,"o":19.1799,"t":"2026-10-21T18:45:00Z","v":19973,"vw":19.096109},{"c":19,"h":19.01,"l":19,"n":9,"o":19.01,"t":"2026-10-21T19:00:00Z","v":3310,"vw":19.000342},{"c":19.12,"h":19.12,"l":19.085,"n":6,"o":19.085,"t":"2026-10-21T19:15:00Z","v":916,"vw":19.100248},{"c":19.06,"h":19.1,"l":19.06,"n":10,"o":19.0887,"t":"2026-10-21T19:30:00Z","v":10700,"vw":19.097359},{"c":19.23,"h":19.26,"l":19.09,"n":137,"o":19.1,"t":"2026-10-21T19:45:00Z","v":26292,"vw":19.196103},{"c":19.13,"h":19.13,"l":19.13,"n":5,"o":19.13,"t":"2026-10-21T20:00:00Z","v":173,"vw":19.13},{"c":18.9834,"h":18.9834,"l":18.9834,"n":1,"o":18.9834,"t":"2026-10-21T20:15:00Z","v":400,"vw":18.9834},{"c":19.319,"h":19.34,"l":19.29,"n":12,"o":19.29,"t":"2026-10-21T20:45:00Z","v":4036,"vw":19.308103},{"c":19.2826,"h":19.2891,"l":19.2826,"n":2,"o":19.2891,"t":"2026-10-21T21:00:00Z","v":350,"vw":19.287243},{"c":19.1924,"h":19.1924,"l":19.1924,"n":1,"o":19.1924,"t":"2026-10-21T21:15:00Z","v":260,"vw":19.1924},{"c":18.9907,"h":19.17,"l":18.9907,"n":2,"o":19.17,"t":"2026-10-21T22:00:00Z","v":400,"vw":19.125175},{"c":18.98,"h":18.98,"l":18.98,"n":6,"o":18.98,"t":"2026-10-21T22:30:00Z","v":978,"vw":18.98},{"c":18.75,"h":18.91,"l":18.75,"n":4,"o":18.76,"t":"2026-10-21T23:45:00Z","v":803,"vw":18.774944},{"c":18.4,"h":18.53,"l":18.23,"n":20,"o":18.41,"t":"2026-10-22T08:00:00Z","v":11234,"vw":18.429134},{"c":18.24,"h":18.34,"l":18.24,"n":6,"o":18.34,"t":"2026-10-22T09:30:00Z","v":851,"vw":18.252438},{"c":18.53,"h":18.53,"l":18.53,"n":2,"o":18.53,"t":"2026-10-22T11:00:00Z","v":119,"vw":18.53},{"c":18.48,"h":18.48,"l":18.48,"n":2,"o":18.48,"t":"2026-10-22T11:15:00Z","v":1200,"vw":18.48},{"c":18.39,"h":18.39,"l":18.39,"n":1,"o":18.39,"t":"2026-10-22T12:00:00Z","v":600,"vw":18.39},{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-10-22T12:45:00Z","v":105,"vw":18.3},{"c":18.4,"h":18.4,"l":18.34,"n":5,"o":18.34,"t":"2026-10-22T13:15:00Z","v":1401,"vw":18.372143},{"c":18.47,"h":18.62,"l":18.25,"n":103,"o":18.415,"t":"2026-10-22T13:30:00Z","v":36783,"vw":18.509681},{"c":18.3001,"h":18.3599,"l":18.1,"n":56,"o":18.3262,"t":"2026-10-22T13:45:00Z","v":11617,"vw":18.206612},{"c":18.185,"h":18.4,"l":18.155,"n":36,"o":18.38,"t":"2026-10-22T14:00:00Z","v":7385,"vw":18.30841},{"c":18.04,"h":18.14,"l":18.04,"n":47,"o":18.14,"t":"2026-10-22T14:15:00Z","v":20275,"vw":18.110639},{"c":17.85,"h":18.05,"l":17.85,"n":153,"o":18.03,"t":"2026-10-22T14:30:00Z","v":20132,"vw":17.907437},{"c":17.72,"h":17.85,"l":17.615,"n":65,"o":17.85,"t":"2026-10-22T14:45:00Z","v":58794,"vw":17.684119},{"c":17.65,"h":17.81,"l":17.65,"n":50,"o":17.76,"t":"2026-10-22T15:00:00Z","v":6277,"vw":17.748172},{"c":17.84,"h":17.895,"l":17.66,"n":34,"o":17.68,"t":"2026-10-22T15:15:00Z","v":3651,"vw":17.765476},{"c":17.665,"h":17.72,"l":17.66,"n":40,"o":17.68,"t":"2026-10-22T15:30:00Z","v":8569,"vw":17.673066},{"c":17.73,"h":17.73,"l":17.7,"n":10,"o":17.7,"t":"2026-10-22T15:45:00Z","v":1545,"vw":17.723697},{"c":17.815,"h":17.815,"l":17.73,"n":6,"o":17.73,"t":"2026-10-22T16:00:00Z","v":538,"vw":17.7926},{"c":17.83,"h":17.83,"l":17.83,"n":4,"o":17.83,"t":"2026-10-22T16:15:00Z","v":357,"vw":17.83},{"c":17.735,"h":17.74,"l":17.7,"n":13,"o":17.74,"t":"2026-10-22T16:30:00Z","v":3507,"vw":17.724612},{"c":17.645,"h":17.645,"l":17.575,"n":14,"o":17.6,"t":"2026-10-22T16:45:00Z","v":8407,"vw":17.628541},{"c":17.57,"h":17.6999,"l":17.57,"n":4,"o":17.6999,"t":"2026-10-22T17:00:00Z","v":601,"vw":17.619967},{"c":17.67,"h":17.67,"l":17.57,"n":14,"o":17.58,"t":"2026-10-22T17:15:00Z","v":2232,"vw":17.64069},{"c":17.65,"h":17.7,"l":17.65,"n":11,"o":17.69,"t":"2026-10-22T17:30:00Z","v":6639,"vw":17.671239},{"c":17.61,"h":17.61,"l":17.61,"n":7,"o":17.61,"t":"2026-10-22T17:45:00Z","v":454,"vw":17.61},{"c":17.5,"h":17.57,"l":17.5,"n":31,"o":17.57,"t":"2026-10-22T18:00:00Z","v":6873,"vw":17.507879},{"c":17.58,"h":17.64,"l":17.58,"n":16,"o":17.635,"t":"2026-10-22T18:15:00Z","v":1961,"vw":17.611295},{"c":17.5596,"h":17.58,"l":17.5596,"n":6,"o":17.58,"t":"2026-10-22T18:30:00Z","v":419,"vw":17.5699},{"c":17.4483,"h":17.565,"l":17.4483,"n":43,"o":17.565,"t":"2026-10-22T18:45:00Z","v":20160,"vw":17.500848},{"c":17.5137,"h":17.5137,"l":17.38,"n":34,"o":17.43,"t":"2026-10-22T19:00:00Z","v":6614,"vw":17.421737},{"c":17.5499,"h":17.5499,"l":17.51,"n":8,"o":17.51,"t":"2026-10-22T19:15:00Z","v":965,"vw":17.518867},{"c":17.47,"h":17.55,"l":17.44,"n":43,"o":17.55,"t":"2026-10-22T19:30:00Z","v":19381,"vw":17.46997},{"c":17.475,"h":17.56,"l":17.4137,"n":35,"o":17.47,"t":"2026-10-22T19:45:00Z","v":7365,"vw":17.45215},{"c":17.59,"h":17.59,"l":17.51,"n":4,"o":17.51,"t":"2026-10-22T20:00:00Z","v":307,"vw":17.562459},{"c":17.61,"h":17.61,"l":17.56,"n":6,"o":17.56,"t":"2026-10-22T21:00:00Z","v":1770,"vw":17.568523},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-10-22T22:45:00Z","v":6090,"vw":17.71},{"c":17.6049,"h":17.63,"l":17.6049,"n":4,"o":17.62,"t":"2026-10-22T23:15:00Z","v":351,"vw":17.616386},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-22T23:30:00Z","v":200,"vw":17.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.19647250599603291,"strike":25.705498800793414,"iv":0.9449131134461636,"gamma":0.03822294026055638,"theta":-0.014171591093256181,"vega":0.008632658754231677,"rho":0.0011904810999113467,"breakevenPct":48.011264610225396},{"delta":0.15,"premium":0.2947458623623575,"strike":23.2101655055057,"iv":0.8559947292819486,"gamma":0.05544562522542618,"theta":-0.017278942050546375,"vega":0.011454406415034389,"rho":0.0017945411050761535,"breakevenPct":34.31377924496033},{"delta":0.2,"premium":0.39852734922861155,"strike":21.757363253856944,"iv":0.7952033660589061,"gamma":0.07084179523141655,"theta":-0.019216129032258066,"vega":0.013755119214586256,"rho":0.0023881691139823152,"breakevenPct":26.605089160488888},{"delta":0.25,"premium":0.5387798036465639,"strike":21.05610098176718,"iv":0.8163113604488078,"gamma":0.07876605890603086,"theta":-0.022441935483870967,"vega":0.015648527349228614,"rho":0.002964957729915175,"breakevenPct":23.39931877379283},{"delta":0.3,"premium":0.682183908045977,"strike":20.339080459770116,"iv":0.812316091954023,"gamma":0.08640574712643678,"theta":-0.0244183908045977,"vega":0.01705574712643678,"rho":0.0035399479638655294,"breakevenPct":20.121510673234813},{"delta":0.35,"premium":0.8461883408071748,"strike":19.704035874439462,"iv":0.815970403587444,"gamma":0.09145022421524664,"theta":-0.02615829596412556,"vega":0.018143946188340806,"rho":0.004100576523075422,"breakevenPct":17.42985265855221},{"delta":0.4,"premium":1.0283632286995517,"strike":19.143497757847534,"iv":0.8284143497757848,"gamma":0.09419686098654709,"theta":-0.027783856502242153,"vega":0.018984753363228697,"rho":0.004648506410645743,"breakevenPct":15.267777065983339},{"delta":0.45,"premium":1.2346566523605151,"strike":18.600858369098713,"iv":0.8385051502145923,"gamma":0.09505965665236052,"theta":-0.0287587982832618,"vega":0.019399570815450642,"rho":0.005178981535870963,"breakevenPct":13.345800122624157},{"delta":0.5,"premium":1.4492489270386266,"strike":18.064377682403432,"iv":0.8477862660944205,"gamma":0.09527424892703862,"theta":-0.029509871244635194,"vega":0.01966781115879828,"rho":0.005703450721364536,"breakevenPct":11.506437768240351},{"delta":0.55,"premium":1.744148936170213,"strike":17.53191489361702,"iv":0.8780617021276597,"gamma":0.09094680851063829,"theta":-0.030161702127659576,"vega":0.01941914893617021,"rho":0.00616847230447316,"breakevenPct":10.148936170212771},{"delta":0.6,"premium":2.05,"strike":17,"iv":0.9112,"gamma":0.086,"theta":-0.0308,"vega":0.0191,"rho":0.006625387396347471,"breakevenPct":8.857142857142861},{"delta":0.65,"premium":2.274630021141649,"strike":16.471458773784356,"iv":0.875153488372093,"gamma":0.0851014799154334,"theta":-0.028368710359408033,"vega":0.01814862579281184,"rho":0.007142905863787599,"breakevenPct":7.120507399577172},{"delta":0.7,"premium":2.520929526123936,"strike":15.93438639125152,"iv":0.8450208991494532,"gamma":0.08331579586877279,"theta":-0.026009720534629407,"vega":0.01712940461725395,"rho":0.0076438011973415775,"breakevenPct":5.458948099288326},{"delta":0.75,"premium":2.9462029161603884,"strike":15.326852976913731,"iv":0.8637329283110571,"gamma":0.07420279465370595,"theta":-0.02424787363304982,"vega":0.0155498177399757,"rho":0.008007401758428474,"breakevenPct":4.417462246137829},{"delta":0.8,"premium":3.3919365284974097,"strike":14.700777202072539,"iv":0.8697604922279792,"gamma":0.0646919689119171,"theta":-0.021684196891191707,"vega":0.01368264248704663,"rho":0.0083551209417458,"breakevenPct":3.3869356032568465},{"delta":0.85,"premium":3.8614961139896375,"strike":14.053108808290155,"iv":0.861016968911917,"gamma":0.0547178756476684,"theta":-0.01818678756476684,"vega":0.011480569948186527,"rho":0.008684346226275183,"breakevenPct":2.369170984455951},{"delta":0.9,"premium":4.629252336448599,"strike":13.142056074766353,"iv":0.8832071028037384,"gamma":0.0400871028037383,"theta":-0.014296635514018687,"vega":0.008640373831775698,"rho":0.008779653575208506,"breakevenPct":1.5503337783711595}],"put":[{"delta":0.1,"premium":0.29300076218200966,"strike":12.360015243640193,"iv":1.1062529746037244,"gamma":0.03247615132486852,"theta":-0.016188593265390898,"vega":0.008606853079266816,"rho":-0.001644086888627696,"breakevenPct":31.045631534524667},{"delta":0.15,"premium":0.4358008243109061,"strike":13.633147567490893,"iv":0.9954253353192271,"gamma":0.04737606054118078,"theta":-0.019258047733529165,"vega":0.011447840507872564,"rho":-0.002451039548300192,"breakevenPct":24.586590038971508},{"delta":0.2,"premium":0.5906091370558376,"strike":14.51776649746193,"iv":0.9417568527918782,"gamma":0.0602253807106599,"theta":-0.02178730964467005,"vega":0.01374263959390863,"rho":-0.003269859333513714,"breakevenPct":20.41624365482234},{"delta":0.25,"premium":0.7708680142687278,"strike":15.25564803804994,"iv":0.9077286563614744,"gamma":0.07046099881093935,"theta":-0.023822592152199763,"vega":0.015564684898929846,"rho":-0.004113487127010936,"breakevenPct":17.22982843553593},{"delta":0.3,"premium":0.9938168846611177,"strike":15.850178359096313,"iv":0.9133766944114149,"gamma":0.07688192627824018,"theta":-0.026200713436385255,"vega":0.017110463733650418,"rho":-0.004988580882477245,"breakevenPct":15.106505860370312},{"delta":0.35,"premium":1.199942726231386,"strike":16.42840778923253,"iv":0.8914089347079037,"gamma":0.08385509736540664,"theta":-0.027057044673539518,"vega":0.01818545246277205,"rho":-0.005851288390448066,"breakevenPct":12.980199639993458},{"delta":0.4,"premium":1.4005252100840337,"strike":17.001050420168067,"iv":0.8601780462184874,"gamma":0.09100567226890756,"theta":-0.027399894957983194,"vega":0.01910063025210084,"rho":-0.006709914678527524,"breakevenPct":10.854141656662666},{"delta":0.45,"premium":1.6631302521008404,"strike":17.52626050420168,"iv":0.8492011554621849,"gamma":0.09384180672268908,"theta":-0.027347373949579833,"vega":0.019415756302521008,"rho":-0.007614292789029185,"breakevenPct":9.353541416566623},{"delta":0.5,"premium":1.9440756823821341,"strike":18.060794044665013,"iv":0.8422728287841191,"gamma":0.09597444168734491,"theta":-0.02735471464019851,"vega":0.019675682382133994,"rho":-0.008532686725853255,"breakevenPct":7.904466501240687},{"delta":0.55,"premium":2.393827543424318,"strike":18.681141439205955,"iv":0.8726078163771712,"gamma":0.0916320099255583,"theta":-0.027913027295285362,"vega":0.019427543424317618,"rho":-0.009580083472297867,"breakevenPct":6.929634881247781},{"delta":0.6,"premium":2.7794491525423726,"strike":19.257415254237287,"iv":0.873295656779661,"gamma":0.08914258474576271,"theta":-0.02711885593220339,"vega":0.018939618644067797,"rho":-0.010578060111018273,"breakevenPct":5.840193704600487},{"delta":0.65,"premium":3.0972457627118644,"strike":19.78707627118644,"iv":0.8426282838983051,"gamma":0.08861292372881356,"theta":-0.024894279661016948,"vega":0.01819809322033898,"rho":-0.01152376939300979,"breakevenPct":4.6295399515738564},{"delta":0.7,"premium":3.6228629032258057,"strike":20.482258064516127,"iv":0.8440443548387097,"gamma":0.08323983870967744,"theta":-0.02313193548387097,"vega":0.017080161290322582,"rho":-0.01263001653002598,"breakevenPct":3.660599078341021},{"delta":0.75,"premium":4.331759259259259,"strike":21.331481481481482,"iv":0.8638716666666667,"gamma":0.07435203703703704,"theta":-0.021371296296296294,"vega":0.015603333333333332,"rho":-0.013877971165635548,"breakevenPct":2.858730158730159},{"delta":0.8,"premium":5.214321608040202,"strike":22.34924623115578,"iv":0.8831454773869347,"gamma":0.06421231155778893,"theta":-0.018931658291457282,"vega":0.013806281407035173,"rho":-0.015261593995901443,"breakevenPct":2.0861450107681216},{"delta":0.85,"premium":6.363376623376624,"strike":23.625974025974028,"iv":0.9023161038961038,"gamma":0.05226623376623376,"theta":-0.015559480519480518,"vega":0.011448051948051947,"rho":-0.016854288615461385,"breakevenPct":1.3565862708719836},{"delta":0.9,"premium":7.515267175572521,"strike":24.9058524173028,"iv":0.8813254452926208,"gamma":0.040294402035623386,"theta":-0.010595419847328237,"vega":0.008616539440203557,"rho":-0.018448122949636377,"breakevenPct":0.6252271901126922}]},"raw":{"call":[{"delta":0.1,"premium":0.19647250599603291,"strike":25.705498800793414,"iv":0.9449131134461636,"gamma":0.03822294026055638,"theta":-0.014171591093256181,"vega":0.008632658754231677,"rho":0.0011904810999113467,"breakevenPct":48.011264610225396},{"delta":0.15,"premium":0.2947458623623575,"strike":23.2101655055057,"iv":0.8559947292819486,"gamma":0.05544562522542618,"theta":-0.017278942050546375,"vega":0.011454406415034389,"rho":0.0017945411050761535,"breakevenPct":34.31377924496033},{"delta":0.2,"premium":0.39852734922861155,"strike":21.757363253856944,"iv":0.7952033660589061,"gamma":0.07084179523141655,"theta":-0.019216129032258066,"vega":0.013755119214586256,"rho":0.0023881691139823152,"breakevenPct":26.605089160488888},{"delta":0.25,"premium":0.5387798036465639,"strike":21.05610098176718,"iv":0.8163113604488078,"gamma":0.07876605890603086,"theta":-0.022441935483870967,"vega":0.015648527349228614,"rho":0.002964957729915175,"breakevenPct":23.39931877379283},{"delta":0.3,"premium":0.682183908045977,"strike":20.339080459770116,"iv":0.812316091954023,"gamma":0.08640574712643678,"theta":-0.0244183908045977,"vega":0.01705574712643678,"rho":0.0035399479638655294,"breakevenPct":20.121510673234813},{"delta":0.35,"premium":0.8461883408071748,"strike":19.704035874439462,"iv":0.815970403587444,"gamma":0.09145022421524664,"theta":-0.02615829596412556,"vega":0.018143946188340806,"rho":0.004100576523075422,"breakevenPct":17.42985265855221},{"delta":0.4,"premium":1.0283632286995517,"strike":19.143497757847534,"iv":0.8284143497757848,"gamma":0.09419686098654709,"theta":-0.027783856502242153,"vega":0.018984753363228697,"rho":0.004648506410645743,"breakevenPct":15.267777065983339},{"delta":0.45,"premium":1.2346566523605151,"strike":18.600858369098713,"iv":0.8385051502145923,"gamma":0.09505965665236052,"theta":-0.0287587982832618,"vega":0.019399570815450642,"rho":0.005178981535870963,"breakevenPct":13.345800122624157},{"delta":0.5,"premium":1.4492489270386266,"strike":18.064377682403432,"iv":0.8477862660944205,"gamma":0.09527424892703862,"theta":-0.029509871244635194,"vega":0.01966781115879828,"rho":0.005703450721364536,"breakevenPct":11.506437768240351},{"delta":0.55,"premium":1.744148936170213,"strike":17.53191489361702,"iv":0.8780617021276597,"gamma":0.09094680851063829,"theta":-0.030161702127659576,"vega":0.01941914893617021,"rho":0.00616847230447316,"breakevenPct":10.148936170212771},{"delta":0.6,"premium":2.05,"strike":17,"iv":0.9112,"gamma":0.086,"theta":-0.0308,"vega":0.0191,"rho":0.006625387396347471,"breakevenPct":8.857142857142861},{"delta":0.65,"premium":2.274630021141649,"strike":16.471458773784356,"iv":0.875153488372093,"gamma":0.0851014799154334,"theta":-0.028368710359408033,"vega":0.01814862579281184,"rho":0.007142905863787599,"breakevenPct":7.120507399577172},{"delta":0.7,"premium":2.520929526123936,"strike":15.93438639125152,"iv":0.8450208991494532,"gamma":0.08331579586877279,"theta":-0.026009720534629407,"vega":0.01712940461725395,"rho":0.0076438011973415775,"breakevenPct":5.458948099288326},{"delta":0.75,"premium":2.9462029161603884,"strike":15.326852976913731,"iv":0.8637329283110571,"gamma":0.07420279465370595,"theta":-0.02424787363304982,"vega":0.0155498177399757,"rho":0.008007401758428474,"breakevenPct":4.417462246137829},{"delta":0.8,"premium":3.3919365284974097,"strike":14.700777202072539,"iv":0.8697604922279792,"gamma":0.0646919689119171,"theta":-0.021684196891191707,"vega":0.01368264248704663,"rho":0.0083551209417458,"breakevenPct":3.3869356032568465},{"delta":0.85,"premium":3.8614961139896375,"strike":14.053108808290155,"iv":0.861016968911917,"gamma":0.0547178756476684,"theta":-0.01818678756476684,"vega":0.011480569948186527,"rho":0.008684346226275183,"breakevenPct":2.369170984455951},{"delta":0.9,"premium":4.629252336448599,"strike":13.142056074766353,"iv":0.8832071028037384,"gamma":0.0400871028037383,"theta":-0.014296635514018687,"vega":0.008640373831775698,"rho":0.008779653575208506,"breakevenPct":1.5503337783711595}],"put":[{"delta":0.1,"premium":0.29300076218200966,"strike":12.360015243640193,"iv":1.1062529746037244,"gamma":0.03247615132486852,"theta":-0.016188593265390898,"vega":0.008606853079266816,"rho":-0.001644086888627696,"breakevenPct":31.045631534524667},{"delta":0.15,"premium":0.4358008243109061,"strike":13.633147567490893,"iv":0.9954253353192271,"gamma":0.04737606054118078,"theta":-0.019258047733529165,"vega":0.011447840507872564,"rho":-0.002451039548300192,"breakevenPct":24.586590038971508},{"delta":0.2,"premium":0.5906091370558376,"strike":14.51776649746193,"iv":0.9417568527918782,"gamma":0.0602253807106599,"theta":-0.02178730964467005,"vega":0.01374263959390863,"rho":-0.003269859333513714,"breakevenPct":20.41624365482234},{"delta":0.25,"premium":0.7708680142687278,"strike":15.25564803804994,"iv":0.9077286563614744,"gamma":0.07046099881093935,"theta":-0.023822592152199763,"vega":0.015564684898929846,"rho":-0.004113487127010936,"breakevenPct":17.22982843553593},{"delta":0.3,"premium":0.9938168846611177,"strike":15.850178359096313,"iv":0.9133766944114149,"gamma":0.07688192627824018,"theta":-0.026200713436385255,"vega":0.017110463733650418,"rho":-0.004988580882477245,"breakevenPct":15.106505860370312},{"delta":0.35,"premium":1.199942726231386,"strike":16.42840778923253,"iv":0.8914089347079037,"gamma":0.08385509736540664,"theta":-0.027057044673539518,"vega":0.01818545246277205,"rho":-0.005851288390448066,"breakevenPct":12.980199639993458},{"delta":0.4,"premium":1.4005252100840337,"strike":17.001050420168067,"iv":0.8601780462184874,"gamma":0.09100567226890756,"theta":-0.027399894957983194,"vega":0.01910063025210084,"rho":-0.006709914678527524,"breakevenPct":10.854141656662666},{"delta":0.45,"premium":1.6631302521008404,"strike":17.52626050420168,"iv":0.8492011554621849,"gamma":0.09384180672268908,"theta":-0.027347373949579833,"vega":0.019415756302521008,"rho":-0.007614292789029185,"breakevenPct":9.353541416566623},{"delta":0.5,"premium":1.9440756823821341,"strike":18.060794044665013,"iv":0.8422728287841191,"gamma":0.09597444168734491,"theta":-0.02735471464019851,"vega":0.019675682382133994,"rho":-0.008532686725853255,"breakevenPct":7.904466501240687},{"delta":0.55,"premium":2.393827543424318,"strike":18.681141439205955,"iv":0.8726078163771712,"gamma":0.0916320099255583,"theta":-0.027913027295285362,"vega":0.019427543424317618,"rho":-0.009580083472297867,"breakevenPct":6.929634881247781},{"delta":0.6,"premium":2.7794491525423726,"strike":19.257415254237287,"iv":0.873295656779661,"gamma":0.08914258474576271,"theta":-0.02711885593220339,"vega":0.018939618644067797,"rho":-0.010578060111018273,"breakevenPct":5.840193704600487},{"delta":0.65,"premium":3.0972457627118644,"strike":19.78707627118644,"iv":0.8426282838983051,"gamma":0.08861292372881356,"theta":-0.024894279661016948,"vega":0.01819809322033898,"rho":-0.01152376939300979,"breakevenPct":4.6295399515738564},{"delta":0.7,"premium":3.6228629032258057,"strike":20.482258064516127,"iv":0.8440443548387097,"gamma":0.08323983870967744,"theta":-0.02313193548387097,"vega":0.017080161290322582,"rho":-0.01263001653002598,"breakevenPct":3.660599078341021},{"delta":0.75,"premium":4.331759259259259,"strike":21.331481481481482,"iv":0.8638716666666667,"gamma":0.07435203703703704,"theta":-0.021371296296296294,"vega":0.015603333333333332,"rho":-0.013877971165635548,"breakevenPct":2.858730158730159},{"delta":0.8,"premium":5.214321608040202,"strike":22.34924623115578,"iv":0.8831454773869347,"gamma":0.06421231155778893,"theta":-0.018931658291457282,"vega":0.013806281407035173,"rho":-0.015261593995901443,"breakevenPct":2.0861450107681216},{"delta":0.85,"premium":6.363376623376624,"strike":23.625974025974028,"iv":0.9023161038961038,"gamma":0.05226623376623376,"theta":-0.015559480519480518,"vega":0.011448051948051947,"rho":-0.016854288615461385,"breakevenPct":1.3565862708719836},{"delta":0.9,"premium":7.515267175572521,"strike":24.9058524173028,"iv":0.8813254452926208,"gamma":0.040294402035623386,"theta":-0.010595419847328237,"vega":0.008616539440203557,"rho":-0.018448122949636377,"breakevenPct":0.6252271901126922}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}