{"symbol":"PZZA","url":"https://intraalpha.com/companies/PZZA","capturedAt":"2026-10-22T20:47:04.302Z","state":"partial","quote":{"symbol":"PZZA","last_price":18.66,"prev_close":18.24,"regular_close":18.66,"change":0.42,"change_pct":2.3026,"regular_change":0.42,"regular_change_pct":2.3026,"extended_change":0,"extended_change_pct":0,"bid":18.4,"ask":19.05,"bid_size":500,"ask_size":100,"volume":1399515,"vwap":18.670212,"open":18.43,"high":19.175,"low":18.28,"close":18.66,"trade_count":19322,"last_trade_at":"2026-10-22T20:00:00.986700486Z","last_quote_at":"2026-10-22T20:02:11.255105746Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:03.180051043-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:47:34.969Z","bars":[{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-15T08:00:00Z","v":100,"vw":19.37},{"c":19.2,"h":19.2,"l":19.2,"n":3,"o":19.2,"t":"2026-10-15T12:35:00Z","v":200,"vw":19.2},{"c":19.276,"h":19.276,"l":19.276,"n":1,"o":19.276,"t":"2026-10-15T12:40:00Z","v":700,"vw":19.276},{"c":19.0887,"h":19.0887,"l":19.0887,"n":1,"o":19.0887,"t":"2026-10-15T13:20:00Z","v":700,"vw":19.0887},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-15T13:25:00Z","v":3000,"vw":19.3},{"c":19.57,"h":19.6,"l":19.32,"n":168,"o":19.37,"t":"2026-10-15T13:30:00Z","v":18702,"vw":19.37711},{"c":19.52,"h":19.6568,"l":19.51,"n":221,"o":19.58,"t":"2026-10-15T13:35:00Z","v":13150,"vw":19.572429},{"c":19.44,"h":19.53,"l":19.38,"n":155,"o":19.515,"t":"2026-10-15T13:40:00Z","v":8925,"vw":19.4725},{"c":19.56,"h":19.57,"l":19.385,"n":185,"o":19.4,"t":"2026-10-15T13:45:00Z","v":8060,"vw":19.5172},{"c":19.51,"h":19.55,"l":19.49,"n":197,"o":19.545,"t":"2026-10-15T13:50:00Z","v":9198,"vw":19.514353},{"c":19.58,"h":19.58,"l":19.51,"n":313,"o":19.535,"t":"2026-10-15T13:55:00Z","v":36769,"vw":19.527036},{"c":19.61,"h":19.63,"l":19.565,"n":186,"o":19.59,"t":"2026-10-15T14:00:00Z","v":14759,"vw":19.603666},{"c":19.55,"h":19.635,"l":19.525,"n":184,"o":19.63,"t":"2026-10-15T14:05:00Z","v":10368,"vw":19.593357},{"c":19.67,"h":19.68,"l":19.58,"n":296,"o":19.58,"t":"2026-10-15T14:10:00Z","v":15465,"vw":19.638741},{"c":19.57,"h":19.64,"l":19.55,"n":457,"o":19.64,"t":"2026-10-15T14:15:00Z","v":46821,"vw":19.599875},{"c":19.54,"h":19.59,"l":19.505,"n":208,"o":19.55,"t":"2026-10-15T14:20:00Z","v":16672,"vw":19.540576},{"c":19.56,"h":19.56,"l":19.53,"n":131,"o":19.54,"t":"2026-10-15T14:25:00Z","v":8067,"vw":19.540632},{"c":19.75,"h":19.77,"l":19.57,"n":271,"o":19.57,"t":"2026-10-15T14:30:00Z","v":29056,"vw":19.663599},{"c":19.84,"h":19.88,"l":19.755,"n":311,"o":19.76,"t":"2026-10-15T14:35:00Z","v":19020,"vw":19.810029},{"c":19.74,"h":19.85,"l":19.73,"n":288,"o":19.84,"t":"2026-10-15T14:40:00Z","v":57740,"vw":19.774423},{"c":19.815,"h":19.815,"l":19.745,"n":165,"o":19.745,"t":"2026-10-15T14:45:00Z","v":14932,"vw":19.777564},{"c":19.855,"h":19.87,"l":19.79,"n":636,"o":19.83,"t":"2026-10-15T14:50:00Z","v":48859,"vw":19.832299},{"c":19.94,"h":19.97,"l":19.855,"n":537,"o":19.855,"t":"2026-10-15T14:55:00Z","v":43796,"vw":19.903096},{"c":19.91,"h":19.93,"l":19.86,"n":570,"o":19.92,"t":"2026-10-15T15:00:00Z","v":77380,"vw":19.885329},{"c":19.81,"h":19.925,"l":19.78,"n":156,"o":19.91,"t":"2026-10-15T15:05:00Z","v":7367,"vw":19.872924},{"c":19.77,"h":19.835,"l":19.745,"n":340,"o":19.81,"t":"2026-10-15T15:10:00Z","v":29412,"vw":19.801718},{"c":19.77,"h":19.8,"l":19.7613,"n":100,"o":19.78,"t":"2026-10-15T15:15:00Z","v":4798,"vw":19.774449},{"c":19.74,"h":19.79,"l":19.73,"n":167,"o":19.79,"t":"2026-10-15T15:20:00Z","v":5731,"vw":19.749326},{"c":19.73,"h":19.76,"l":19.73,"n":155,"o":19.7302,"t":"2026-10-15T15:25:00Z","v":6461,"vw":19.741318},{"c":19.76,"h":19.76,"l":19.73,"n":145,"o":19.735,"t":"2026-10-15T15:30:00Z","v":7998,"vw":19.743141},{"c":19.7,"h":19.765,"l":19.655,"n":246,"o":19.765,"t":"2026-10-15T15:35:00Z","v":12089,"vw":19.701143},{"c":19.665,"h":19.73,"l":19.665,"n":120,"o":19.71,"t":"2026-10-15T15:40:00Z","v":4247,"vw":19.704292},{"c":19.62,"h":19.67,"l":19.585,"n":211,"o":19.66,"t":"2026-10-15T15:45:00Z","v":11111,"vw":19.611895},{"c":19.63,"h":19.65,"l":19.595,"n":151,"o":19.62,"t":"2026-10-15T15:50:00Z","v":14258,"vw":19.614738},{"c":19.645,"h":19.645,"l":19.62,"n":110,"o":19.63,"t":"2026-10-15T15:55:00Z","v":5102,"vw":19.635211},{"c":19.6,"h":19.625,"l":19.56,"n":156,"o":19.625,"t":"2026-10-15T16:00:00Z","v":5670,"vw":19.604833},{"c":19.6,"h":19.61,"l":19.56,"n":151,"o":19.6,"t":"2026-10-15T16:05:00Z","v":6371,"vw":19.586683},{"c":19.54,"h":19.59,"l":19.54,"n":120,"o":19.59,"t":"2026-10-15T16:10:00Z","v":3457,"vw":19.56562},{"c":19.54,"h":19.55,"l":19.53,"n":173,"o":19.55,"t":"2026-10-15T16:15:00Z","v":6302,"vw":19.540105},{"c":19.52,"h":19.55,"l":19.51,"n":144,"o":19.55,"t":"2026-10-15T16:20:00Z","v":13402,"vw":19.521138},{"c":19.54,"h":19.55,"l":19.52,"n":173,"o":19.52,"t":"2026-10-15T16:25:00Z","v":8103,"vw":19.537941},{"c":19.54,"h":19.56,"l":19.52,"n":238,"o":19.53,"t":"2026-10-15T16:30:00Z","v":19151,"vw":19.542345},{"c":19.56,"h":19.59,"l":19.55,"n":123,"o":19.57,"t":"2026-10-15T16:35:00Z","v":4265,"vw":19.575894},{"c":19.57,"h":19.57,"l":19.525,"n":127,"o":19.55,"t":"2026-10-15T16:40:00Z","v":10613,"vw":19.551787},{"c":19.65,"h":19.675,"l":19.57,"n":276,"o":19.5799,"t":"2026-10-15T16:45:00Z","v":21515,"vw":19.606082},{"c":19.62,"h":19.65,"l":19.61,"n":94,"o":19.65,"t":"2026-10-15T16:50:00Z","v":3809,"vw":19.614195},{"c":19.66,"h":19.66,"l":19.61,"n":151,"o":19.61,"t":"2026-10-15T16:55:00Z","v":6159,"vw":19.640463},{"c":19.66,"h":19.69,"l":19.66,"n":104,"o":19.66,"t":"2026-10-15T17:00:00Z","v":8240,"vw":19.666749},{"c":19.665,"h":19.67,"l":19.65,"n":135,"o":19.66,"t":"2026-10-15T17:05:00Z","v":4916,"vw":19.661828},{"c":19.61,"h":19.65,"l":19.58,"n":216,"o":19.65,"t":"2026-10-15T17:10:00Z","v":9292,"vw":19.610723},{"c":19.61,"h":19.61,"l":19.59,"n":177,"o":19.61,"t":"2026-10-15T17:15:00Z","v":4857,"vw":19.605199},{"c":19.6235,"h":19.63,"l":19.605,"n":138,"o":19.62,"t":"2026-10-15T17:20:00Z","v":5962,"vw":19.62128},{"c":19.59,"h":19.625,"l":19.59,"n":144,"o":19.625,"t":"2026-10-15T17:25:00Z","v":4153,"vw":19.615444},{"c":19.65,"h":19.65,"l":19.59,"n":251,"o":19.6,"t":"2026-10-15T17:30:00Z","v":15444,"vw":19.61441},{"c":19.65,"h":19.655,"l":19.6301,"n":86,"o":19.655,"t":"2026-10-15T17:35:00Z","v":3201,"vw":19.643421},{"c":19.62,"h":19.64,"l":19.58,"n":237,"o":19.63,"t":"2026-10-15T17:40:00Z","v":9213,"vw":19.602361},{"c":19.61,"h":19.63,"l":19.61,"n":171,"o":19.61,"t":"2026-10-15T17:45:00Z","v":11542,"vw":19.620038},{"c":19.62,"h":19.62,"l":19.59,"n":174,"o":19.6,"t":"2026-10-15T17:50:00Z","v":7372,"vw":19.607978},{"c":19.6635,"h":19.6635,"l":19.6,"n":225,"o":19.62,"t":"2026-10-15T17:55:00Z","v":8086,"vw":19.621609},{"c":19.675,"h":19.675,"l":19.64,"n":173,"o":19.66,"t":"2026-10-15T18:00:00Z","v":7912,"vw":19.65906},{"c":19.65,"h":19.665,"l":19.59,"n":314,"o":19.66,"t":"2026-10-15T18:05:00Z","v":18324,"vw":19.625202},{"c":19.6,"h":19.66,"l":19.6,"n":297,"o":19.66,"t":"2026-10-15T18:10:00Z","v":19278,"vw":19.622874},{"c":19.63,"h":19.63,"l":19.61,"n":135,"o":19.61,"t":"2026-10-15T18:15:00Z","v":5417,"vw":19.621125},{"c":19.69,"h":19.69,"l":19.62,"n":221,"o":19.63,"t":"2026-10-15T18:20:00Z","v":9261,"vw":19.647033},{"c":19.68,"h":19.71,"l":19.67,"n":183,"o":19.69,"t":"2026-10-15T18:25:00Z","v":9114,"vw":19.688642},{"c":19.74,"h":19.775,"l":19.69,"n":290,"o":19.69,"t":"2026-10-15T18:30:00Z","v":13282,"vw":19.740751},{"c":19.7,"h":19.73,"l":19.7,"n":203,"o":19.73,"t":"2026-10-15T18:35:00Z","v":8231,"vw":19.72191},{"c":19.67,"h":19.71,"l":19.6545,"n":263,"o":19.7,"t":"2026-10-15T18:40:00Z","v":19211,"vw":19.687919},{"c":19.7,"h":19.74,"l":19.685,"n":227,"o":19.685,"t":"2026-10-15T18:45:00Z","v":9179,"vw":19.715854},{"c":19.705,"h":19.71,"l":19.69,"n":169,"o":19.705,"t":"2026-10-15T18:50:00Z","v":6937,"vw":19.702153},{"c":19.7,"h":19.72,"l":19.68,"n":252,"o":19.7,"t":"2026-10-15T18:55:00Z","v":93857,"vw":19.694533},{"c":19.7,"h":19.72,"l":19.695,"n":156,"o":19.7,"t":"2026-10-15T19:00:00Z","v":6338,"vw":19.70454},{"c":19.695,"h":19.7102,"l":19.695,"n":213,"o":19.7,"t":"2026-10-15T19:05:00Z","v":8631,"vw":19.699807},{"c":19.69,"h":19.705,"l":19.685,"n":245,"o":19.695,"t":"2026-10-15T19:10:00Z","v":10745,"vw":19.69061},{"c":19.71,"h":19.73,"l":19.695,"n":247,"o":19.695,"t":"2026-10-15T19:15:00Z","v":10868,"vw":19.710813},{"c":19.72,"h":19.745,"l":19.715,"n":269,"o":19.715,"t":"2026-10-15T19:20:00Z","v":16782,"vw":19.725379},{"c":19.68,"h":19.72,"l":19.66,"n":323,"o":19.71,"t":"2026-10-15T19:25:00Z","v":14767,"vw":19.683138},{"c":19.65,"h":19.68,"l":19.645,"n":206,"o":19.68,"t":"2026-10-15T19:30:00Z","v":10364,"vw":19.65974},{"c":19.64,"h":19.64,"l":19.595,"n":335,"o":19.64,"t":"2026-10-15T19:35:00Z","v":21065,"vw":19.631135},{"c":19.59,"h":19.64,"l":19.565,"n":326,"o":19.63,"t":"2026-10-15T19:40:00Z","v":16096,"vw":19.596653},{"c":19.525,"h":19.6,"l":19.525,"n":381,"o":19.6,"t":"2026-10-15T19:45:00Z","v":16696,"vw":19.565417},{"c":19.56,"h":19.58,"l":19.5,"n":613,"o":19.52,"t":"2026-10-15T19:50:00Z","v":39017,"vw":19.544832},{"c":19.56,"h":19.6,"l":19.495,"n":1834,"o":19.56,"t":"2026-10-15T19:55:00Z","v":135136,"vw":19.534219},{"c":19.57,"h":19.57,"l":19.57,"n":31,"o":19.57,"t":"2026-10-15T20:00:00Z","v":145441,"vw":19.57},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-15T20:10:00Z","v":1000,"vw":19.55},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-10-15T20:25:00Z","v":59424,"vw":19.57},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-10-15T21:10:00Z","v":372,"vw":19.57},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-16T12:20:00Z","v":200,"vw":19.58},{"c":19.63,"h":19.65,"l":19.58,"n":138,"o":19.58,"t":"2026-10-16T13:30:00Z","v":18742,"vw":19.586072},{"c":19.5501,"h":19.68,"l":19.52,"n":279,"o":19.635,"t":"2026-10-16T13:35:00Z","v":12186,"vw":19.604575},{"c":19.57,"h":19.6,"l":19.5,"n":538,"o":19.6,"t":"2026-10-16T13:40:00Z","v":26339,"vw":19.536545},{"c":19.59,"h":19.5999,"l":19.51,"n":107,"o":19.58,"t":"2026-10-16T13:45:00Z","v":5888,"vw":19.532799},{"c":19.55,"h":19.625,"l":19.55,"n":85,"o":19.625,"t":"2026-10-16T13:50:00Z","v":5722,"vw":19.609836},{"c":19.431,"h":19.56,"l":19.431,"n":238,"o":19.54,"t":"2026-10-16T13:55:00Z","v":12318,"vw":19.501448},{"c":19.455,"h":19.543,"l":19.44,"n":128,"o":19.5,"t":"2026-10-16T14:00:00Z","v":3999,"vw":19.478767},{"c":19.36,"h":19.46,"l":19.35,"n":126,"o":19.46,"t":"2026-10-16T14:05:00Z","v":3033,"vw":19.407588},{"c":19.325,"h":19.34,"l":19.31,"n":133,"o":19.34,"t":"2026-10-16T14:10:00Z","v":8971,"vw":19.331855},{"c":19.24,"h":19.3,"l":19.22,"n":167,"o":19.3,"t":"2026-10-16T14:15:00Z","v":9162,"vw":19.249512},{"c":19.29,"h":19.29,"l":19.225,"n":97,"o":19.225,"t":"2026-10-16T14:20:00Z","v":12053,"vw":19.258194},{"c":19.31,"h":19.33,"l":19.2532,"n":116,"o":19.285,"t":"2026-10-16T14:25:00Z","v":9460,"vw":19.303995},{"c":19.335,"h":19.335,"l":19.28,"n":179,"o":19.2901,"t":"2026-10-16T14:30:00Z","v":14861,"vw":19.29798},{"c":19.36,"h":19.36,"l":19.34,"n":83,"o":19.35,"t":"2026-10-16T14:35:00Z","v":2489,"vw":19.350726},{"c":19.3,"h":19.33,"l":19.3,"n":94,"o":19.33,"t":"2026-10-16T14:40:00Z","v":4061,"vw":19.32047},{"c":19.375,"h":19.375,"l":19.27,"n":202,"o":19.2868,"t":"2026-10-16T14:45:00Z","v":7077,"vw":19.318473},{"c":19.38,"h":19.44,"l":19.34,"n":247,"o":19.39,"t":"2026-10-16T14:50:00Z","v":40656,"vw":19.356692},{"c":19.38,"h":19.4,"l":19.38,"n":95,"o":19.39,"t":"2026-10-16T14:55:00Z","v":2473,"vw":19.386411},{"c":19.305,"h":19.4,"l":19.305,"n":152,"o":19.4,"t":"2026-10-16T15:00:00Z","v":5343,"vw":19.35283},{"c":19.33,"h":19.34,"l":19.32,"n":100,"o":19.32,"t":"2026-10-16T15:05:00Z","v":3246,"vw":19.333315},{"c":19.39,"h":19.4199,"l":19.33,"n":113,"o":19.34,"t":"2026-10-16T15:10:00Z","v":8466,"vw":19.41108},{"c":19.35,"h":19.395,"l":19.35,"n":88,"o":19.385,"t":"2026-10-16T15:15:00Z","v":3363,"vw":19.380941},{"c":19.38,"h":19.4013,"l":19.36,"n":188,"o":19.37,"t":"2026-10-16T15:20:00Z","v":7880,"vw":19.378035},{"c":19.35,"h":19.385,"l":19.335,"n":111,"o":19.385,"t":"2026-10-16T15:25:00Z","v":2474,"vw":19.36},{"c":19.34,"h":19.37,"l":19.34,"n":74,"o":19.35,"t":"2026-10-16T15:30:00Z","v":1754,"vw":19.352422},{"c":19.29,"h":19.36,"l":19.29,"n":254,"o":19.36,"t":"2026-10-16T15:35:00Z","v":14017,"vw":19.326217},{"c":19.265,"h":19.285,"l":19.265,"n":64,"o":19.285,"t":"2026-10-16T15:40:00Z","v":1872,"vw":19.271949},{"c":19.415,"h":19.42,"l":19.29,"n":359,"o":19.29,"t":"2026-10-16T15:45:00Z","v":20129,"vw":19.370124},{"c":19.4,"h":19.42,"l":19.38,"n":305,"o":19.42,"t":"2026-10-16T15:50:00Z","v":15287,"vw":19.406155},{"c":19.42,"h":19.435,"l":19.41,"n":111,"o":19.41,"t":"2026-10-16T15:55:00Z","v":3279,"vw":19.425163},{"c":19.408,"h":19.435,"l":19.4,"n":230,"o":19.435,"t":"2026-10-16T16:00:00Z","v":8790,"vw":19.413278},{"c":19.38,"h":19.445,"l":19.375,"n":153,"o":19.42,"t":"2026-10-16T16:05:00Z","v":13275,"vw":19.399438},{"c":19.38,"h":19.38,"l":19.34,"n":134,"o":19.38,"t":"2026-10-16T16:10:00Z","v":5940,"vw":19.358103},{"c":19.4,"h":19.4245,"l":19.385,"n":112,"o":19.4,"t":"2026-10-16T16:15:00Z","v":4270,"vw":19.400835},{"c":19.405,"h":19.425,"l":19.405,"n":72,"o":19.425,"t":"2026-10-16T16:20:00Z","v":1601,"vw":19.414877},{"c":19.375,"h":19.42,"l":19.37,"n":82,"o":19.42,"t":"2026-10-16T16:25:00Z","v":1948,"vw":19.398631},{"c":19.37,"h":19.375,"l":19.33,"n":116,"o":19.34,"t":"2026-10-16T16:30:00Z","v":6205,"vw":19.355459},{"c":19.35,"h":19.37,"l":19.35,"n":86,"o":19.37,"t":"2026-10-16T16:35:00Z","v":3802,"vw":19.358709},{"c":19.345,"h":19.35,"l":19.34,"n":71,"o":19.35,"t":"2026-10-16T16:40:00Z","v":2953,"vw":19.34305},{"c":19.35,"h":19.35,"l":19.34,"n":110,"o":19.345,"t":"2026-10-16T16:45:00Z","v":3564,"vw":19.344263},{"c":19.325,"h":19.35,"l":19.31,"n":147,"o":19.35,"t":"2026-10-16T16:50:00Z","v":5554,"vw":19.326663},{"c":19.36,"h":19.36,"l":19.31,"n":215,"o":19.31,"t":"2026-10-16T16:55:00Z","v":15082,"vw":19.333794},{"c":19.29,"h":19.37,"l":19.29,"n":111,"o":19.37,"t":"2026-10-16T17:00:00Z","v":4848,"vw":19.31343},{"c":19.29,"h":19.29,"l":19.28,"n":70,"o":19.29,"t":"2026-10-16T17:05:00Z","v":2078,"vw":19.285786},{"c":19.29,"h":19.29,"l":19.28,"n":84,"o":19.28,"t":"2026-10-16T17:10:00Z","v":1828,"vw":19.288},{"c":19.25,"h":19.32,"l":19.25,"n":200,"o":19.3,"t":"2026-10-16T17:15:00Z","v":11601,"vw":19.293073},{"c":19.27,"h":19.27,"l":19.26,"n":98,"o":19.27,"t":"2026-10-16T17:20:00Z","v":1976,"vw":19.264167},{"c":19.3,"h":19.3,"l":19.27,"n":143,"o":19.28,"t":"2026-10-16T17:25:00Z","v":11120,"vw":19.281681},{"c":19.32,"h":19.32,"l":19.2744,"n":126,"o":19.3,"t":"2026-10-16T17:30:00Z","v":9252,"vw":19.289859},{"c":19.3,"h":19.32,"l":19.3,"n":104,"o":19.32,"t":"2026-10-16T17:35:00Z","v":3632,"vw":19.303162},{"c":19.435,"h":19.44,"l":19.3,"n":262,"o":19.3,"t":"2026-10-16T17:40:00Z","v":20442,"vw":19.411275},{"c":19.415,"h":19.435,"l":19.41,"n":109,"o":19.435,"t":"2026-10-16T17:45:00Z","v":3957,"vw":19.415849},{"c":19.385,"h":19.44,"l":19.382,"n":228,"o":19.43,"t":"2026-10-16T17:50:00Z","v":15481,"vw":19.412333},{"c":19.4,"h":19.43,"l":19.38,"n":227,"o":19.38,"t":"2026-10-16T17:55:00Z","v":10890,"vw":19.404618},{"c":19.36,"h":19.39,"l":19.33,"n":121,"o":19.39,"t":"2026-10-16T18:00:00Z","v":3978,"vw":19.363261},{"c":19.36,"h":19.395,"l":19.36,"n":155,"o":19.379,"t":"2026-10-16T18:05:00Z","v":4871,"vw":19.381677},{"c":19.36,"h":19.36,"l":19.3401,"n":78,"o":19.35,"t":"2026-10-16T18:10:00Z","v":3928,"vw":19.34884},{"c":19.34,"h":19.37,"l":19.34,"n":92,"o":19.36,"t":"2026-10-16T18:15:00Z","v":3502,"vw":19.35489},{"c":19.37,"h":19.37,"l":19.33,"n":119,"o":19.33,"t":"2026-10-16T18:20:00Z","v":3430,"vw":19.344427},{"c":19.355,"h":19.37,"l":19.34,"n":171,"o":19.37,"t":"2026-10-16T18:25:00Z","v":5342,"vw":19.354591},{"c":19.34,"h":19.355,"l":19.34,"n":191,"o":19.35,"t":"2026-10-16T18:30:00Z","v":6889,"vw":19.347832},{"c":19.35,"h":19.35,"l":19.31,"n":93,"o":19.33,"t":"2026-10-16T18:35:00Z","v":3077,"vw":19.324063},{"c":19.35,"h":19.36,"l":19.3474,"n":122,"o":19.36,"t":"2026-10-16T18:40:00Z","v":4222,"vw":19.351221},{"c":19.395,"h":19.395,"l":19.32,"n":290,"o":19.3599,"t":"2026-10-16T18:45:00Z","v":14923,"vw":19.355866},{"c":19.38,"h":19.395,"l":19.36,"n":267,"o":19.39,"t":"2026-10-16T18:50:00Z","v":12894,"vw":19.3754},{"c":19.36,"h":19.375,"l":19.36,"n":136,"o":19.375,"t":"2026-10-16T18:55:00Z","v":7446,"vw":19.369851},{"c":19.39,"h":19.415,"l":19.37,"n":456,"o":19.3729,"t":"2026-10-16T19:00:00Z","v":30685,"vw":19.395755},{"c":19.41,"h":19.42,"l":19.37,"n":417,"o":19.4,"t":"2026-10-16T19:05:00Z","v":26063,"vw":19.389297},{"c":19.41,"h":19.425,"l":19.39,"n":250,"o":19.42,"t":"2026-10-16T19:10:00Z","v":14572,"vw":19.410343},{"c":19.405,"h":19.435,"l":19.4,"n":255,"o":19.41,"t":"2026-10-16T19:15:00Z","v":9178,"vw":19.416216},{"c":19.41,"h":19.43,"l":19.4,"n":263,"o":19.41,"t":"2026-10-16T19:20:00Z","v":10044,"vw":19.409966},{"c":19.34,"h":19.41,"l":19.325,"n":529,"o":19.41,"t":"2026-10-16T19:25:00Z","v":36360,"vw":19.385199},{"c":19.36,"h":19.36,"l":19.33,"n":179,"o":19.349,"t":"2026-10-16T19:30:00Z","v":6724,"vw":19.34154},{"c":19.37,"h":19.3758,"l":19.34,"n":191,"o":19.36,"t":"2026-10-16T19:35:00Z","v":7492,"vw":19.355902},{"c":19.4,"h":19.4,"l":19.37,"n":281,"o":19.38,"t":"2026-10-16T19:40:00Z","v":12489,"vw":19.388763},{"c":19.395,"h":19.42,"l":19.38,"n":337,"o":19.4,"t":"2026-10-16T19:45:00Z","v":14293,"vw":19.404656},{"c":19.44,"h":19.445,"l":19.39,"n":456,"o":19.39,"t":"2026-10-16T19:50:00Z","v":21041,"vw":19.426861},{"c":19.405,"h":19.4425,"l":19.385,"n":1480,"o":19.43,"t":"2026-10-16T19:55:00Z","v":85377,"vw":19.404038},{"c":19.31,"h":19.39,"l":19.31,"n":28,"o":19.39,"t":"2026-10-16T20:00:00Z","v":140654,"vw":19.389921},{"c":19.4,"h":19.4,"l":19.39,"n":4,"o":19.39,"t":"2026-10-16T20:25:00Z","v":118998,"vw":19.390008},{"c":19.24,"h":19.24,"l":19.24,"n":1,"o":19.24,"t":"2026-10-19T09:40:00Z","v":105,"vw":19.24},{"c":19.22,"h":19.3,"l":19.22,"n":21,"o":19.3,"t":"2026-10-19T13:25:00Z","v":1467,"vw":19.226667},{"c":19.069,"h":19.22,"l":19.031,"n":155,"o":19.21,"t":"2026-10-19T13:30:00Z","v":17548,"vw":19.182777},{"c":19.045,"h":19.116,"l":19,"n":268,"o":19.04,"t":"2026-10-19T13:35:00Z","v":40106,"vw":19.020351},{"c":18.85,"h":19,"l":18.85,"n":443,"o":19,"t":"2026-10-19T13:40:00Z","v":103490,"vw":18.983073},{"c":18.81,"h":18.89,"l":18.75,"n":302,"o":18.84,"t":"2026-10-19T13:45:00Z","v":24412,"vw":18.815117},{"c":18.7751,"h":18.81,"l":18.76,"n":213,"o":18.79,"t":"2026-10-19T13:50:00Z","v":11849,"vw":18.789282},{"c":18.79,"h":18.8,"l":18.73,"n":345,"o":18.79,"t":"2026-10-19T13:55:00Z","v":30434,"vw":18.769009},{"c":18.845,"h":18.86,"l":18.785,"n":192,"o":18.785,"t":"2026-10-19T14:00:00Z","v":11240,"vw":18.824364},{"c":18.79,"h":18.86,"l":18.79,"n":168,"o":18.83,"t":"2026-10-19T14:05:00Z","v":9324,"vw":18.838711},{"c":18.8,"h":18.8099,"l":18.75,"n":270,"o":18.78,"t":"2026-10-19T14:10:00Z","v":13189,"vw":18.785412},{"c":18.86,"h":18.9,"l":18.77,"n":340,"o":18.8181,"t":"2026-10-19T14:15:00Z","v":26722,"vw":18.817751},{"c":18.91,"h":18.92,"l":18.8403,"n":205,"o":18.86,"t":"2026-10-19T14:20:00Z","v":63360,"vw":18.879824},{"c":19.0099,"h":19.0099,"l":18.91,"n":212,"o":18.91,"t":"2026-10-19T14:25:00Z","v":13173,"vw":18.950531},{"c":18.955,"h":19.015,"l":18.93,"n":329,"o":19,"t":"2026-10-19T14:30:00Z","v":22704,"vw":18.977131},{"c":18.885,"h":18.989,"l":18.88,"n":126,"o":18.97,"t":"2026-10-19T14:35:00Z","v":6540,"vw":18.937265},{"c":18.84,"h":18.9,"l":18.8219,"n":225,"o":18.885,"t":"2026-10-19T14:40:00Z","v":14390,"vw":18.868524},{"c":18.885,"h":18.9091,"l":18.83,"n":350,"o":18.84,"t":"2026-10-19T14:45:00Z","v":28159,"vw":18.863255},{"c":18.85,"h":18.9,"l":18.84,"n":273,"o":18.88,"t":"2026-10-19T14:50:00Z","v":11991,"vw":18.871773},{"c":18.84,"h":18.85,"l":18.79,"n":276,"o":18.85,"t":"2026-10-19T14:55:00Z","v":15708,"vw":18.818027},{"c":18.89,"h":18.91,"l":18.84,"n":183,"o":18.84,"t":"2026-10-19T15:00:00Z","v":8383,"vw":18.8749},{"c":18.94,"h":18.945,"l":18.88,"n":131,"o":18.89,"t":"2026-10-19T15:05:00Z","v":6046,"vw":18.905974},{"c":19.04,"h":19.08,"l":18.935,"n":263,"o":18.935,"t":"2026-10-19T15:10:00Z","v":68887,"vw":19.055135},{"c":19.0499,"h":19.05,"l":19.01,"n":177,"o":19.04,"t":"2026-10-19T15:15:00Z","v":7468,"vw":19.025483},{"c":19.04,"h":19.05,"l":19.02,"n":166,"o":19.03,"t":"2026-10-19T15:20:00Z","v":8773,"vw":19.036807},{"c":19.02,"h":19.03,"l":18.99,"n":185,"o":19.02,"t":"2026-10-19T15:25:00Z","v":8559,"vw":19.016186},{"c":18.965,"h":19.02,"l":18.965,"n":357,"o":19.02,"t":"2026-10-19T15:30:00Z","v":8731,"vw":19.00131},{"c":18.98,"h":18.995,"l":18.965,"n":166,"o":18.965,"t":"2026-10-19T15:35:00Z","v":8457,"vw":18.977454},{"c":18.92,"h":18.98,"l":18.92,"n":139,"o":18.98,"t":"2026-10-19T15:40:00Z","v":5044,"vw":18.96547},{"c":18.95,"h":18.95,"l":18.92,"n":208,"o":18.935,"t":"2026-10-19T15:45:00Z","v":14867,"vw":18.939635},{"c":18.93,"h":18.94,"l":18.91,"n":77,"o":18.94,"t":"2026-10-19T15:50:00Z","v":2909,"vw":18.92713},{"c":18.92,"h":18.925,"l":18.875,"n":160,"o":18.92,"t":"2026-10-19T15:55:00Z","v":9936,"vw":18.898383},{"c":18.865,"h":18.92,"l":18.86,"n":178,"o":18.92,"t":"2026-10-19T16:00:00Z","v":7748,"vw":18.890768},{"c":18.9,"h":18.9,"l":18.8799,"n":143,"o":18.8799,"t":"2026-10-19T16:05:00Z","v":8311,"vw":18.888406},{"c":18.88,"h":18.9099,"l":18.88,"n":152,"o":18.89,"t":"2026-10-19T16:10:00Z","v":5179,"vw":18.889107},{"c":18.9,"h":18.905,"l":18.85,"n":197,"o":18.86,"t":"2026-10-19T16:15:00Z","v":10508,"vw":18.870266},{"c":18.91,"h":18.94,"l":18.895,"n":166,"o":18.9099,"t":"2026-10-19T16:20:00Z","v":8601,"vw":18.914798},{"c":18.92,"h":18.92,"l":18.89,"n":87,"o":18.9,"t":"2026-10-19T16:25:00Z","v":5501,"vw":18.912039},{"c":18.91,"h":18.95,"l":18.885,"n":302,"o":18.91,"t":"2026-10-19T16:30:00Z","v":37413,"vw":18.924654},{"c":18.855,"h":18.91,"l":18.855,"n":111,"o":18.91,"t":"2026-10-19T16:35:00Z","v":3421,"vw":18.884805},{"c":18.86,"h":18.86,"l":18.829,"n":162,"o":18.85,"t":"2026-10-19T16:40:00Z","v":10690,"vw":18.847906},{"c":18.86,"h":18.87,"l":18.85,"n":125,"o":18.86,"t":"2026-10-19T16:45:00Z","v":5902,"vw":18.857638},{"c":18.885,"h":18.885,"l":18.86,"n":109,"o":18.86,"t":"2026-10-19T16:50:00Z","v":4979,"vw":18.868321},{"c":18.9,"h":18.92,"l":18.885,"n":122,"o":18.885,"t":"2026-10-19T16:55:00Z","v":5723,"vw":18.909487},{"c":18.865,"h":18.905,"l":18.865,"n":115,"o":18.905,"t":"2026-10-19T17:00:00Z","v":5361,"vw":18.884043},{"c":18.87,"h":18.87,"l":18.8401,"n":112,"o":18.86,"t":"2026-10-19T17:05:00Z","v":6643,"vw":18.854307},{"c":18.8586,"h":18.87,"l":18.85,"n":108,"o":18.86,"t":"2026-10-19T17:10:00Z","v":8630,"vw":18.859566},{"c":18.84,"h":18.87,"l":18.83,"n":366,"o":18.855,"t":"2026-10-19T17:15:00Z","v":21457,"vw":18.849991},{"c":18.9,"h":18.91,"l":18.84,"n":263,"o":18.85,"t":"2026-10-19T17:20:00Z","v":13448,"vw":18.868052},{"c":18.89,"h":18.91,"l":18.88,"n":93,"o":18.9,"t":"2026-10-19T17:25:00Z","v":3789,"vw":18.895459},{"c":18.835,"h":18.87,"l":18.835,"n":211,"o":18.87,"t":"2026-10-19T17:30:00Z","v":15559,"vw":18.854334},{"c":18.81,"h":18.8462,"l":18.8,"n":165,"o":18.835,"t":"2026-10-19T17:35:00Z","v":8858,"vw":18.817373},{"c":18.83,"h":18.84,"l":18.78,"n":284,"o":18.81,"t":"2026-10-19T17:40:00Z","v":15085,"vw":18.802796},{"c":18.805,"h":18.825,"l":18.805,"n":155,"o":18.825,"t":"2026-10-19T17:45:00Z","v":7155,"vw":18.81382},{"c":18.8,"h":18.805,"l":18.78,"n":204,"o":18.805,"t":"2026-10-19T17:50:00Z","v":7112,"vw":18.790374},{"c":18.835,"h":18.84,"l":18.81,"n":135,"o":18.81,"t":"2026-10-19T17:55:00Z","v":4444,"vw":18.826311},{"c":18.84,"h":18.84,"l":18.81,"n":123,"o":18.82,"t":"2026-10-19T18:00:00Z","v":5192,"vw":18.818387},{"c":18.79,"h":18.81,"l":18.785,"n":90,"o":18.81,"t":"2026-10-19T18:05:00Z","v":4001,"vw":18.796591},{"c":18.8,"h":18.8,"l":18.77,"n":150,"o":18.8,"t":"2026-10-19T18:10:00Z","v":8591,"vw":18.781002},{"c":18.8151,"h":18.83,"l":18.8,"n":146,"o":18.8,"t":"2026-10-19T18:15:00Z","v":6192,"vw":18.814023},{"c":18.85,"h":18.85,"l":18.81,"n":114,"o":18.81,"t":"2026-10-19T18:20:00Z","v":5769,"vw":18.828739},{"c":18.82,"h":18.8525,"l":18.81,"n":157,"o":18.845,"t":"2026-10-19T18:25:00Z","v":8258,"vw":18.829575},{"c":18.86,"h":18.86,"l":18.82,"n":141,"o":18.82,"t":"2026-10-19T18:30:00Z","v":6365,"vw":18.836138},{"c":18.83,"h":18.86,"l":18.83,"n":154,"o":18.86,"t":"2026-10-19T18:35:00Z","v":4653,"vw":18.843247},{"c":18.74,"h":18.825,"l":18.725,"n":345,"o":18.82,"t":"2026-10-19T18:40:00Z","v":24487,"vw":18.756926},{"c":18.685,"h":18.74,"l":18.685,"n":359,"o":18.74,"t":"2026-10-19T18:45:00Z","v":26179,"vw":18.710735},{"c":18.69,"h":18.715,"l":18.685,"n":260,"o":18.685,"t":"2026-10-19T18:50:00Z","v":16611,"vw":18.701671},{"c":18.7099,"h":18.72,"l":18.675,"n":245,"o":18.6864,"t":"2026-10-19T18:55:00Z","v":26693,"vw":18.702417},{"c":18.7201,"h":18.73,"l":18.7,"n":243,"o":18.71,"t":"2026-10-19T19:00:00Z","v":19385,"vw":18.719441},{"c":18.735,"h":18.7428,"l":18.7182,"n":237,"o":18.72,"t":"2026-10-19T19:05:00Z","v":23898,"vw":18.732787},{"c":18.765,"h":18.7818,"l":18.725,"n":266,"o":18.735,"t":"2026-10-19T19:10:00Z","v":17450,"vw":18.75996},{"c":18.77,"h":18.78,"l":18.76,"n":168,"o":18.7699,"t":"2026-10-19T19:15:00Z","v":12345,"vw":18.771269},{"c":18.785,"h":18.785,"l":18.755,"n":256,"o":18.77,"t":"2026-10-19T19:20:00Z","v":14722,"vw":18.764819},{"c":18.76,"h":18.78,"l":18.75,"n":201,"o":18.78,"t":"2026-10-19T19:25:00Z","v":9958,"vw":18.763936},{"c":18.78,"h":18.78,"l":18.73,"n":240,"o":18.76,"t":"2026-10-19T19:30:00Z","v":11742,"vw":18.752817},{"c":18.8,"h":18.8,"l":18.76,"n":233,"o":18.77,"t":"2026-10-19T19:35:00Z","v":13803,"vw":18.775569},{"c":18.82,"h":18.83,"l":18.79,"n":440,"o":18.805,"t":"2026-10-19T19:40:00Z","v":37601,"vw":18.806205},{"c":18.83,"h":18.83,"l":18.8099,"n":348,"o":18.81,"t":"2026-10-19T19:45:00Z","v":15860,"vw":18.818355},{"c":18.88,"h":18.88,"l":18.825,"n":555,"o":18.83,"t":"2026-10-19T19:50:00Z","v":32265,"vw":18.848977},{"c":19,"h":19,"l":18.87,"n":1593,"o":18.88,"t":"2026-10-19T19:55:00Z","v":99292,"vw":18.948017},{"c":18.97,"h":18.97,"l":18.97,"n":30,"o":18.97,"t":"2026-10-19T20:00:00Z","v":174130,"vw":18.97},{"c":19.05,"h":19.05,"l":19.05,"n":6,"o":19.05,"t":"2026-10-19T20:05:00Z","v":1000,"vw":19.05},{"c":18.87,"h":18.87,"l":18.87,"n":4,"o":18.87,"t":"2026-10-20T13:20:00Z","v":199,"vw":18.87},{"c":19.0101,"h":19.1725,"l":18.995,"n":113,"o":19,"t":"2026-10-20T13:30:00Z","v":12702,"vw":19.028094},{"c":19.08,"h":19.14,"l":19.01,"n":193,"o":19.05,"t":"2026-10-20T13:35:00Z","v":9678,"vw":19.095707},{"c":19.07,"h":19.12,"l":19.0401,"n":121,"o":19.1,"t":"2026-10-20T13:40:00Z","v":14786,"vw":19.066853},{"c":19.32,"h":19.3385,"l":19.1,"n":414,"o":19.1,"t":"2026-10-20T13:45:00Z","v":39825,"vw":19.207933},{"c":19.25,"h":19.3,"l":19.2,"n":385,"o":19.3,"t":"2026-10-20T13:50:00Z","v":34761,"vw":19.256541},{"c":19.35,"h":19.35,"l":19.24,"n":135,"o":19.2549,"t":"2026-10-20T13:55:00Z","v":18486,"vw":19.281785},{"c":19.165,"h":19.34,"l":19.155,"n":199,"o":19.34,"t":"2026-10-20T14:00:00Z","v":7791,"vw":19.263291},{"c":19.17,"h":19.19,"l":19.11,"n":127,"o":19.13,"t":"2026-10-20T14:05:00Z","v":10000,"vw":19.161057},{"c":19.12,"h":19.22,"l":19.12,"n":195,"o":19.18,"t":"2026-10-20T14:10:00Z","v":15571,"vw":19.192432},{"c":19.09,"h":19.13,"l":19.08,"n":230,"o":19.1,"t":"2026-10-20T14:15:00Z","v":18331,"vw":19.107929},{"c":19.085,"h":19.13,"l":19.06,"n":425,"o":19.1,"t":"2026-10-20T14:20:00Z","v":23093,"vw":19.10688},{"c":19.1,"h":19.12,"l":19.065,"n":201,"o":19.085,"t":"2026-10-20T14:25:00Z","v":12636,"vw":19.100484},{"c":19.12,"h":19.18,"l":19.11,"n":240,"o":19.11,"t":"2026-10-20T14:30:00Z","v":16540,"vw":19.130004},{"c":19.14,"h":19.14,"l":19.09,"n":355,"o":19.115,"t":"2026-10-20T14:35:00Z","v":29706,"vw":19.113991},{"c":19.12,"h":19.13,"l":19.105,"n":463,"o":19.11,"t":"2026-10-20T14:40:00Z","v":23010,"vw":19.115204},{"c":19.07,"h":19.12,"l":19.06,"n":191,"o":19.12,"t":"2026-10-20T14:45:00Z","v":9147,"vw":19.081763},{"c":19.11,"h":19.115,"l":19.07,"n":216,"o":19.07,"t":"2026-10-20T14:50:00Z","v":13142,"vw":19.090862},{"c":19.11,"h":19.23,"l":19.11,"n":645,"o":19.115,"t":"2026-10-20T14:55:00Z","v":53882,"vw":19.160776},{"c":19.1,"h":19.105,"l":19.0601,"n":180,"o":19.105,"t":"2026-10-20T15:00:00Z","v":13047,"vw":19.07694},{"c":19.2,"h":19.2,"l":19.0801,"n":419,"o":19.105,"t":"2026-10-20T15:05:00Z","v":31772,"vw":19.164424},{"c":19.11,"h":19.2,"l":19.1,"n":262,"o":19.185,"t":"2026-10-20T15:10:00Z","v":9263,"vw":19.165876},{"c":19.14,"h":19.165,"l":19.11,"n":238,"o":19.13,"t":"2026-10-20T15:15:00Z","v":10251,"vw":19.135799},{"c":19.08,"h":19.14,"l":19.07,"n":162,"o":19.14,"t":"2026-10-20T15:20:00Z","v":4403,"vw":19.102801},{"c":19.04,"h":19.07,"l":19.03,"n":125,"o":19.07,"t":"2026-10-20T15:25:00Z","v":5108,"vw":19.055417},{"c":19,"h":19.01,"l":19,"n":154,"o":19.01,"t":"2026-10-20T15:30:00Z","v":6441,"vw":19.007795},{"c":19.04,"h":19.04,"l":18.98,"n":234,"o":19,"t":"2026-10-20T15:35:00Z","v":12884,"vw":19.013184},{"c":19.03,"h":19.05,"l":19.005,"n":174,"o":19.04,"t":"2026-10-20T15:40:00Z","v":7779,"vw":19.026136},{"c":18.995,"h":19.03,"l":18.98,"n":157,"o":19.03,"t":"2026-10-20T15:45:00Z","v":4701,"vw":18.99561},{"c":18.925,"h":18.98,"l":18.92,"n":167,"o":18.98,"t":"2026-10-20T15:50:00Z","v":5124,"vw":18.932594},{"c":18.88,"h":18.92,"l":18.88,"n":127,"o":18.91,"t":"2026-10-20T15:55:00Z","v":4790,"vw":18.898967},{"c":18.895,"h":18.93,"l":18.88,"n":279,"o":18.89,"t":"2026-10-20T16:00:00Z","v":25684,"vw":18.907273},{"c":18.87,"h":18.91,"l":18.8651,"n":166,"o":18.9,"t":"2026-10-20T16:05:00Z","v":11381,"vw":18.892495},{"c":18.885,"h":18.9,"l":18.87,"n":160,"o":18.87,"t":"2026-10-20T16:10:00Z","v":4908,"vw":18.878986},{"c":18.87,"h":18.89,"l":18.855,"n":141,"o":18.87,"t":"2026-10-20T16:15:00Z","v":4786,"vw":18.867243},{"c":18.87,"h":18.9129,"l":18.87,"n":196,"o":18.8787,"t":"2026-10-20T16:20:00Z","v":10358,"vw":18.881153},{"c":18.89,"h":18.9,"l":18.86,"n":215,"o":18.865,"t":"2026-10-20T16:25:00Z","v":8774,"vw":18.87903},{"c":18.89,"h":18.9,"l":18.86,"n":206,"o":18.88,"t":"2026-10-20T16:30:00Z","v":7451,"vw":18.872146},{"c":18.885,"h":18.9,"l":18.865,"n":150,"o":18.9,"t":"2026-10-20T16:35:00Z","v":6117,"vw":18.88435},{"c":18.89,"h":18.9001,"l":18.88,"n":218,"o":18.88,"t":"2026-10-20T16:40:00Z","v":13133,"vw":18.897729},{"c":18.94,"h":18.95,"l":18.9,"n":289,"o":18.91,"t":"2026-10-20T16:45:00Z","v":15167,"vw":18.925928},{"c":18.9,"h":18.945,"l":18.9,"n":127,"o":18.94,"t":"2026-10-20T16:50:00Z","v":4305,"vw":18.926207},{"c":18.895,"h":18.92,"l":18.88,"n":154,"o":18.91,"t":"2026-10-20T16:55:00Z","v":7649,"vw":18.893841},{"c":18.88,"h":18.905,"l":18.88,"n":226,"o":18.9,"t":"2026-10-20T17:00:00Z","v":9059,"vw":18.897861},{"c":18.86,"h":18.905,"l":18.86,"n":246,"o":18.885,"t":"2026-10-20T17:05:00Z","v":12917,"vw":18.889666},{"c":18.85,"h":18.8599,"l":18.83,"n":257,"o":18.85,"t":"2026-10-20T17:10:00Z","v":19229,"vw":18.850564},{"c":18.88,"h":18.8899,"l":18.85,"n":118,"o":18.85,"t":"2026-10-20T17:15:00Z","v":4162,"vw":18.86355},{"c":18.88,"h":18.895,"l":18.87,"n":187,"o":18.89,"t":"2026-10-20T17:20:00Z","v":8999,"vw":18.882523},{"c":18.865,"h":18.9,"l":18.865,"n":121,"o":18.8851,"t":"2026-10-20T17:25:00Z","v":4846,"vw":18.880949},{"c":18.88,"h":18.89,"l":18.85,"n":390,"o":18.87,"t":"2026-10-20T17:30:00Z","v":22583,"vw":18.865824},{"c":18.865,"h":18.9,"l":18.86,"n":327,"o":18.9,"t":"2026-10-20T17:35:00Z","v":16799,"vw":18.866547},{"c":18.85,"h":18.8699,"l":18.845,"n":271,"o":18.8699,"t":"2026-10-20T17:40:00Z","v":12305,"vw":18.858666},{"c":18.87,"h":18.88,"l":18.85,"n":508,"o":18.86,"t":"2026-10-20T17:45:00Z","v":19767,"vw":18.86461},{"c":18.89,"h":18.905,"l":18.87,"n":228,"o":18.87,"t":"2026-10-20T17:50:00Z","v":12128,"vw":18.888902},{"c":18.9,"h":18.9,"l":18.885,"n":181,"o":18.89,"t":"2026-10-20T17:55:00Z","v":9266,"vw":18.897924},{"c":18.88,"h":18.895,"l":18.88,"n":343,"o":18.895,"t":"2026-10-20T18:00:00Z","v":14889,"vw":18.881959},{"c":18.89,"h":18.915,"l":18.88,"n":269,"o":18.88,"t":"2026-10-20T18:05:00Z","v":25493,"vw":18.894408},{"c":18.895,"h":18.9,"l":18.875,"n":265,"o":18.885,"t":"2026-10-20T18:10:00Z","v":11087,"vw":18.887887},{"c":18.87,"h":18.9,"l":18.87,"n":310,"o":18.89,"t":"2026-10-20T18:15:00Z","v":12095,"vw":18.882862},{"c":18.84,"h":18.87,"l":18.84,"n":195,"o":18.865,"t":"2026-10-20T18:20:00Z","v":5179,"vw":18.853303},{"c":18.8501,"h":18.87,"l":18.83,"n":162,"o":18.83,"t":"2026-10-20T18:25:00Z","v":8202,"vw":18.849638},{"c":18.85,"h":18.855,"l":18.84,"n":417,"o":18.855,"t":"2026-10-20T18:30:00Z","v":17351,"vw":18.850568},{"c":18.81,"h":18.85,"l":18.805,"n":372,"o":18.84,"t":"2026-10-20T18:35:00Z","v":26524,"vw":18.820849},{"c":18.82,"h":18.82,"l":18.805,"n":188,"o":18.815,"t":"2026-10-20T18:40:00Z","v":6871,"vw":18.814639},{"c":18.9,"h":18.9,"l":18.815,"n":308,"o":18.815,"t":"2026-10-20T18:45:00Z","v":12654,"vw":18.861214},{"c":18.91,"h":18.91,"l":18.86,"n":224,"o":18.9,"t":"2026-10-20T18:50:00Z","v":9710,"vw":18.892926},{"c":18.895,"h":18.92,"l":18.89,"n":164,"o":18.91,"t":"2026-10-20T18:55:00Z","v":5086,"vw":18.902602},{"c":18.84,"h":18.91,"l":18.83,"n":385,"o":18.895,"t":"2026-10-20T19:00:00Z","v":39125,"vw":18.871729},{"c":18.825,"h":18.84,"l":18.815,"n":185,"o":18.84,"t":"2026-10-20T19:05:00Z","v":11490,"vw":18.825967},{"c":18.83,"h":18.84,"l":18.8207,"n":183,"o":18.8207,"t":"2026-10-20T19:10:00Z","v":11888,"vw":18.831246},{"c":18.85,"h":18.86,"l":18.82,"n":255,"o":18.84,"t":"2026-10-20T19:15:00Z","v":16522,"vw":18.8425},{"c":18.865,"h":18.865,"l":18.82,"n":303,"o":18.85,"t":"2026-10-20T19:20:00Z","v":16731,"vw":18.84328},{"c":18.865,"h":18.895,"l":18.865,"n":237,"o":18.87,"t":"2026-10-20T19:25:00Z","v":12963,"vw":18.883096},{"c":18.84,"h":18.905,"l":18.83,"n":360,"o":18.865,"t":"2026-10-20T19:30:00Z","v":21459,"vw":18.87505},{"c":18.855,"h":18.8576,"l":18.82,"n":277,"o":18.835,"t":"2026-10-20T19:35:00Z","v":18732,"vw":18.841136},{"c":18.83,"h":18.87,"l":18.81,"n":487,"o":18.855,"t":"2026-10-20T19:40:00Z","v":25098,"vw":18.834866},{"c":18.83,"h":18.86,"l":18.815,"n":579,"o":18.825,"t":"2026-10-20T19:45:00Z","v":35329,"vw":18.832781},{"c":18.755,"h":18.82,"l":18.75,"n":620,"o":18.82,"t":"2026-10-20T19:50:00Z","v":37049,"vw":18.786462},{"c":18.73,"h":18.785,"l":18.72,"n":1768,"o":18.74,"t":"2026-10-20T19:55:00Z","v":147486,"vw":18.750156},{"c":18.73,"h":18.73,"l":18.73,"n":29,"o":18.73,"t":"2026-10-20T20:00:00Z","v":182154,"vw":18.73},{"c":18.73,"h":18.73,"l":18.73,"n":27,"o":18.73,"t":"2026-10-20T20:05:00Z","v":558,"vw":18.73},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-20T20:10:00Z","v":4000,"vw":19.05},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-20T20:15:00Z","v":100,"vw":18.75},{"c":18.77,"h":18.77,"l":18.77,"n":1,"o":18.77,"t":"2026-10-20T20:55:00Z","v":600,"vw":18.77},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-20T21:35:00Z","v":388,"vw":18.8},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-20T21:40:00Z","v":636,"vw":18.9},{"c":18.77,"h":18.77,"l":18.77,"n":1,"o":18.77,"t":"2026-10-20T21:55:00Z","v":112,"vw":18.77},{"c":18.7994,"h":18.7994,"l":18.7994,"n":1,"o":18.7994,"t":"2026-10-20T22:00:00Z","v":100,"vw":18.7994},{"c":18.8,"h":18.8,"l":18.8,"n":3,"o":18.8,"t":"2026-10-20T22:30:00Z","v":199,"vw":18.8},{"c":18.71,"h":18.73,"l":18.71,"n":4,"o":18.73,"t":"2026-10-21T09:50:00Z","v":601,"vw":18.7175},{"c":18.7394,"h":18.7394,"l":18.7394,"n":1,"o":18.7394,"t":"2026-10-21T11:05:00Z","v":200,"vw":18.7394},{"c":18.8737,"h":18.8737,"l":18.8737,"n":1,"o":18.8737,"t":"2026-10-21T12:15:00Z","v":250,"vw":18.8737},{"c":18.7,"h":18.73,"l":18.7,"n":20,"o":18.73,"t":"2026-10-21T13:25:00Z","v":1363,"vw":18.722629},{"c":18.44,"h":18.64,"l":18.335,"n":654,"o":18.64,"t":"2026-10-21T13:30:00Z","v":62933,"vw":18.500061},{"c":18.38,"h":18.435,"l":18.32,"n":408,"o":18.435,"t":"2026-10-21T13:35:00Z","v":34935,"vw":18.380902},{"c":18.36,"h":18.41,"l":18.32,"n":335,"o":18.38,"t":"2026-10-21T13:40:00Z","v":23313,"vw":18.359945},{"c":18.49,"h":18.52,"l":18.37,"n":391,"o":18.37,"t":"2026-10-21T13:45:00Z","v":25636,"vw":18.448229},{"c":18.375,"h":18.47,"l":18.37,"n":223,"o":18.47,"t":"2026-10-21T13:50:00Z","v":19661,"vw":18.429552},{"c":18.42,"h":18.42,"l":18.36,"n":198,"o":18.375,"t":"2026-10-21T13:55:00Z","v":21492,"vw":18.394612},{"c":18.28,"h":18.395,"l":18.27,"n":417,"o":18.395,"t":"2026-10-21T14:00:00Z","v":39369,"vw":18.329722},{"c":18.275,"h":18.29,"l":18.185,"n":631,"o":18.26,"t":"2026-10-21T14:05:00Z","v":62293,"vw":18.231579},{"c":18.31,"h":18.35,"l":18.26,"n":318,"o":18.28,"t":"2026-10-21T14:10:00Z","v":27607,"vw":18.308979},{"c":18.2319,"h":18.33,"l":18.22,"n":162,"o":18.32,"t":"2026-10-21T14:15:00Z","v":9524,"vw":18.278243},{"c":18.28,"h":18.29,"l":18.215,"n":234,"o":18.23,"t":"2026-10-21T14:20:00Z","v":22548,"vw":18.25656},{"c":18.2308,"h":18.3,"l":18.23,"n":283,"o":18.28,"t":"2026-10-21T14:25:00Z","v":13952,"vw":18.267326},{"c":18.21,"h":18.23,"l":18.18,"n":218,"o":18.21,"t":"2026-10-21T14:30:00Z","v":12992,"vw":18.211091},{"c":18.2,"h":18.24,"l":18.2,"n":176,"o":18.2299,"t":"2026-10-21T14:35:00Z","v":10644,"vw":18.21853},{"c":18.19,"h":18.22,"l":18.185,"n":249,"o":18.2071,"t":"2026-10-21T14:40:00Z","v":18090,"vw":18.194937},{"c":18.2,"h":18.21,"l":18.16,"n":233,"o":18.19,"t":"2026-10-21T14:45:00Z","v":10528,"vw":18.181471},{"c":18.11,"h":18.22,"l":18.11,"n":366,"o":18.2,"t":"2026-10-21T14:50:00Z","v":38206,"vw":18.178636},{"c":18.12,"h":18.13,"l":18.089,"n":274,"o":18.11,"t":"2026-10-21T14:55:00Z","v":25959,"vw":18.108869},{"c":18.085,"h":18.12,"l":18.06,"n":222,"o":18.12,"t":"2026-10-21T15:00:00Z","v":9442,"vw":18.084656},{"c":18.09,"h":18.09,"l":18.055,"n":270,"o":18.085,"t":"2026-10-21T15:05:00Z","v":11888,"vw":18.072403},{"c":18.1,"h":18.12,"l":18.09,"n":255,"o":18.09,"t":"2026-10-21T15:10:00Z","v":11457,"vw":18.108996},{"c":18.08,"h":18.13,"l":18.08,"n":188,"o":18.11,"t":"2026-10-21T15:15:00Z","v":10623,"vw":18.107884},{"c":18.12,"h":18.15,"l":18.075,"n":259,"o":18.09,"t":"2026-10-21T15:20:00Z","v":18488,"vw":18.112115},{"c":18.15,"h":18.17,"l":18.11,"n":222,"o":18.13,"t":"2026-10-21T15:25:00Z","v":9937,"vw":18.142843},{"c":18.14,"h":18.175,"l":18.13,"n":174,"o":18.15,"t":"2026-10-21T15:30:00Z","v":9267,"vw":18.148475},{"c":18.13,"h":18.145,"l":18.125,"n":156,"o":18.14,"t":"2026-10-21T15:35:00Z","v":9477,"vw":18.134931},{"c":18.135,"h":18.16,"l":18.135,"n":178,"o":18.1396,"t":"2026-10-21T15:40:00Z","v":8890,"vw":18.144869},{"c":18.135,"h":18.15,"l":18.125,"n":185,"o":18.14,"t":"2026-10-21T15:45:00Z","v":12923,"vw":18.139043},{"c":18.15,"h":18.15,"l":18.125,"n":233,"o":18.135,"t":"2026-10-21T15:50:00Z","v":12532,"vw":18.134313},{"c":18.13,"h":18.14,"l":18.115,"n":107,"o":18.14,"t":"2026-10-21T15:55:00Z","v":6240,"vw":18.134019},{"c":18.115,"h":18.15,"l":18.11,"n":298,"o":18.14,"t":"2026-10-21T16:00:00Z","v":15563,"vw":18.132378},{"c":18.125,"h":18.13,"l":18.11,"n":124,"o":18.115,"t":"2026-10-21T16:05:00Z","v":7543,"vw":18.118663},{"c":18.14,"h":18.14,"l":18.1148,"n":150,"o":18.12,"t":"2026-10-21T16:10:00Z","v":7952,"vw":18.127464},{"c":18.13,"h":18.14,"l":18.125,"n":153,"o":18.14,"t":"2026-10-21T16:15:00Z","v":7092,"vw":18.131265},{"c":18.13,"h":18.145,"l":18.115,"n":199,"o":18.125,"t":"2026-10-21T16:20:00Z","v":14653,"vw":18.131577},{"c":18.12,"h":18.125,"l":18.115,"n":82,"o":18.12,"t":"2026-10-21T16:25:00Z","v":2827,"vw":18.12},{"c":18.0856,"h":18.13,"l":18.08,"n":249,"o":18.115,"t":"2026-10-21T16:30:00Z","v":12765,"vw":18.104301},{"c":18.15,"h":18.17,"l":18.08,"n":238,"o":18.095,"t":"2026-10-21T16:35:00Z","v":17615,"vw":18.113819},{"c":18.13,"h":18.155,"l":18.11,"n":172,"o":18.155,"t":"2026-10-21T16:40:00Z","v":8739,"vw":18.124366},{"c":18.1,"h":18.13,"l":18.095,"n":173,"o":18.13,"t":"2026-10-21T16:45:00Z","v":11419,"vw":18.117821},{"c":18.07,"h":18.115,"l":18.07,"n":249,"o":18.115,"t":"2026-10-21T16:50:00Z","v":13170,"vw":18.085214},{"c":18.075,"h":18.08,"l":18.0725,"n":145,"o":18.08,"t":"2026-10-21T16:55:00Z","v":11592,"vw":18.078791},{"c":18.05,"h":18.08,"l":18.05,"n":257,"o":18.075,"t":"2026-10-21T17:00:00Z","v":10746,"vw":18.065836},{"c":18.055,"h":18.07,"l":18.045,"n":245,"o":18.05,"t":"2026-10-21T17:05:00Z","v":12357,"vw":18.05557},{"c":18.07,"h":18.08,"l":18.0546,"n":271,"o":18.0546,"t":"2026-10-21T17:10:00Z","v":21869,"vw":18.071051},{"c":18.045,"h":18.075,"l":18.045,"n":171,"o":18.075,"t":"2026-10-21T17:15:00Z","v":8099,"vw":18.058812},{"c":18.03,"h":18.045,"l":18.02,"n":253,"o":18.04,"t":"2026-10-21T17:20:00Z","v":16320,"vw":18.035419},{"c":18.055,"h":18.0551,"l":18.03,"n":197,"o":18.035,"t":"2026-10-21T17:25:00Z","v":10407,"vw":18.047648},{"c":18.05,"h":18.07,"l":18.01,"n":485,"o":18.055,"t":"2026-10-21T17:30:00Z","v":35526,"vw":18.034026},{"c":18.0499,"h":18.06,"l":18.04,"n":176,"o":18.04,"t":"2026-10-21T17:35:00Z","v":13152,"vw":18.046977},{"c":18.06,"h":18.07,"l":18.04,"n":244,"o":18.045,"t":"2026-10-21T17:40:00Z","v":13944,"vw":18.060486},{"c":18.04,"h":18.06,"l":18.0358,"n":171,"o":18.06,"t":"2026-10-21T17:45:00Z","v":13838,"vw":18.050585},{"c":18.0279,"h":18.04,"l":18.025,"n":203,"o":18.04,"t":"2026-10-21T17:50:00Z","v":6026,"vw":18.029902},{"c":18.005,"h":18.0251,"l":17.995,"n":482,"o":18.0251,"t":"2026-10-21T17:55:00Z","v":42119,"vw":18.005146},{"c":18.005,"h":18.015,"l":17.995,"n":299,"o":18.01,"t":"2026-10-21T18:00:00Z","v":20179,"vw":18.008477},{"c":18,"h":18.03,"l":17.99,"n":239,"o":18.0001,"t":"2026-10-21T18:05:00Z","v":17629,"vw":18.011041},{"c":17.985,"h":18.01,"l":17.96,"n":220,"o":18.01,"t":"2026-10-21T18:10:00Z","v":10993,"vw":17.984437},{"c":18.005,"h":18.025,"l":17.985,"n":328,"o":17.985,"t":"2026-10-21T18:15:00Z","v":29078,"vw":18.007989},{"c":18.03,"h":18.04,"l":18.005,"n":276,"o":18.005,"t":"2026-10-21T18:20:00Z","v":19591,"vw":18.019061},{"c":18.02,"h":18.03,"l":18.01,"n":164,"o":18.02,"t":"2026-10-21T18:25:00Z","v":6850,"vw":18.019092},{"c":18.05,"h":18.05,"l":18.015,"n":240,"o":18.025,"t":"2026-10-21T18:30:00Z","v":13173,"vw":18.031779},{"c":18.09,"h":18.12,"l":18.05,"n":274,"o":18.05,"t":"2026-10-21T18:35:00Z","v":14633,"vw":18.089565},{"c":18.1,"h":18.125,"l":18.09,"n":250,"o":18.1,"t":"2026-10-21T18:40:00Z","v":21187,"vw":18.104449},{"c":18.1,"h":18.15,"l":18.1,"n":280,"o":18.1,"t":"2026-10-21T18:45:00Z","v":16878,"vw":18.118216},{"c":18.08,"h":18.08,"l":18.055,"n":216,"o":18.08,"t":"2026-10-21T18:50:00Z","v":15519,"vw":18.07205},{"c":18.04,"h":18.1,"l":18.04,"n":269,"o":18.1,"t":"2026-10-21T18:55:00Z","v":14568,"vw":18.065247},{"c":17.95,"h":18.035,"l":17.94,"n":585,"o":18.035,"t":"2026-10-21T19:00:00Z","v":89108,"vw":17.98304},{"c":17.97,"h":17.98,"l":17.94,"n":310,"o":17.96,"t":"2026-10-21T19:05:00Z","v":17784,"vw":17.961158},{"c":17.995,"h":18,"l":17.94,"n":282,"o":17.97,"t":"2026-10-21T19:10:00Z","v":18695,"vw":17.961011},{"c":18.07,"h":18.1,"l":17.98,"n":372,"o":17.99,"t":"2026-10-21T19:15:00Z","v":21528,"vw":18.040968},{"c":18.055,"h":18.08,"l":18.035,"n":181,"o":18.07,"t":"2026-10-21T19:20:00Z","v":10262,"vw":18.05101},{"c":18.08,"h":18.12,"l":18.065,"n":301,"o":18.07,"t":"2026-10-21T19:25:00Z","v":26174,"vw":18.095785},{"c":18.135,"h":18.14,"l":18.07,"n":291,"o":18.08,"t":"2026-10-21T19:30:00Z","v":14411,"vw":18.093422},{"c":18.15,"h":18.17,"l":18.12,"n":433,"o":18.14,"t":"2026-10-21T19:35:00Z","v":29517,"vw":18.154287},{"c":18.21,"h":18.21,"l":18.115,"n":532,"o":18.15,"t":"2026-10-21T19:40:00Z","v":36817,"vw":18.15082},{"c":18.165,"h":18.21,"l":18.165,"n":588,"o":18.205,"t":"2026-10-21T19:45:00Z","v":55283,"vw":18.186448},{"c":18.155,"h":18.205,"l":18.15,"n":646,"o":18.17,"t":"2026-10-21T19:50:00Z","v":41908,"vw":18.184165},{"c":18.23,"h":18.24,"l":18.165,"n":1559,"o":18.18,"t":"2026-10-21T19:55:00Z","v":112181,"vw":18.205859},{"c":18.24,"h":18.24,"l":18.24,"n":36,"o":18.24,"t":"2026-10-21T20:00:00Z","v":123591,"vw":18.24},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-21T20:55:00Z","v":130,"vw":18.22},{"c":18.2155,"h":18.2155,"l":18.2155,"n":1,"o":18.2155,"t":"2026-10-21T21:10:00Z","v":300,"vw":18.2155},{"c":18.2655,"h":18.2655,"l":18.2655,"n":1,"o":18.2655,"t":"2026-10-21T22:15:00Z","v":100,"vw":18.2655},{"c":18.2,"h":18.2,"l":18.2,"n":3,"o":18.2,"t":"2026-10-21T23:00:00Z","v":102,"vw":18.2},{"c":18.089,"h":18.089,"l":18.089,"n":1,"o":18.089,"t":"2026-10-22T12:45:00Z","v":100,"vw":18.089},{"c":18.41,"h":18.52,"l":18.24,"n":65,"o":18.52,"t":"2026-10-22T13:25:00Z","v":4238,"vw":18.347191},{"c":18.445,"h":18.55,"l":18.36,"n":502,"o":18.43,"t":"2026-10-22T13:30:00Z","v":61158,"vw":18.4406},{"c":18.32,"h":18.52,"l":18.28,"n":147,"o":18.5,"t":"2026-10-22T13:35:00Z","v":10042,"vw":18.443395},{"c":18.34,"h":18.4,"l":18.3,"n":96,"o":18.36,"t":"2026-10-22T13:40:00Z","v":10666,"vw":18.362822},{"c":18.39,"h":18.44,"l":18.36,"n":169,"o":18.36,"t":"2026-10-22T13:45:00Z","v":14525,"vw":18.405486},{"c":18.41,"h":18.44,"l":18.2901,"n":163,"o":18.395,"t":"2026-10-22T13:50:00Z","v":8953,"vw":18.363745},{"c":18.49,"h":18.49,"l":18.42,"n":101,"o":18.42,"t":"2026-10-22T13:55:00Z","v":5282,"vw":18.451133},{"c":18.63,"h":18.64,"l":18.49,"n":309,"o":18.49,"t":"2026-10-22T14:00:00Z","v":25425,"vw":18.588779},{"c":18.675,"h":18.675,"l":18.57,"n":208,"o":18.62,"t":"2026-10-22T14:05:00Z","v":18819,"vw":18.611893},{"c":18.6,"h":18.7086,"l":18.6,"n":184,"o":18.68,"t":"2026-10-22T14:10:00Z","v":16693,"vw":18.666342},{"c":18.71,"h":18.71,"l":18.625,"n":126,"o":18.625,"t":"2026-10-22T14:15:00Z","v":7492,"vw":18.67941},{"c":18.75,"h":18.82,"l":18.7038,"n":205,"o":18.71,"t":"2026-10-22T14:20:00Z","v":7484,"vw":18.756943},{"c":18.725,"h":18.725,"l":18.68,"n":115,"o":18.72,"t":"2026-10-22T14:25:00Z","v":5499,"vw":18.704173},{"c":18.59,"h":18.745,"l":18.585,"n":451,"o":18.725,"t":"2026-10-22T14:30:00Z","v":45988,"vw":18.633689},{"c":18.615,"h":18.62,"l":18.55,"n":108,"o":18.55,"t":"2026-10-22T14:35:00Z","v":7647,"vw":18.58496},{"c":18.625,"h":18.64,"l":18.605,"n":134,"o":18.62,"t":"2026-10-22T14:40:00Z","v":6163,"vw":18.622175},{"c":18.68,"h":18.74,"l":18.64,"n":143,"o":18.65,"t":"2026-10-22T14:45:00Z","v":8240,"vw":18.694445},{"c":18.715,"h":18.72,"l":18.685,"n":125,"o":18.685,"t":"2026-10-22T14:50:00Z","v":4167,"vw":18.705324},{"c":18.745,"h":18.7595,"l":18.73,"n":167,"o":18.74,"t":"2026-10-22T14:55:00Z","v":9878,"vw":18.743231},{"c":18.72,"h":18.77,"l":18.72,"n":143,"o":18.75,"t":"2026-10-22T15:00:00Z","v":10043,"vw":18.750277},{"c":18.7405,"h":18.7405,"l":18.71,"n":104,"o":18.735,"t":"2026-10-22T15:05:00Z","v":7477,"vw":18.733837},{"c":18.84,"h":18.86,"l":18.75,"n":234,"o":18.75,"t":"2026-10-22T15:10:00Z","v":18154,"vw":18.819347},{"c":18.87,"h":18.875,"l":18.82,"n":208,"o":18.824,"t":"2026-10-22T15:15:00Z","v":9023,"vw":18.846343},{"c":18.94,"h":18.965,"l":18.86,"n":285,"o":18.86,"t":"2026-10-22T15:20:00Z","v":21233,"vw":18.936928},{"c":18.97,"h":18.97,"l":18.89,"n":168,"o":18.94,"t":"2026-10-22T15:25:00Z","v":14293,"vw":18.92128},{"c":19.05,"h":19.07,"l":18.94,"n":461,"o":18.99,"t":"2026-10-22T15:30:00Z","v":45723,"vw":18.991987},{"c":19.055,"h":19.175,"l":19.055,"n":564,"o":19.07,"t":"2026-10-22T15:35:00Z","v":52066,"vw":19.119403},{"c":18.89,"h":19.05,"l":18.89,"n":299,"o":19.03,"t":"2026-10-22T15:40:00Z","v":26010,"vw":18.935292},{"c":18.97,"h":18.97,"l":18.88,"n":169,"o":18.88,"t":"2026-10-22T15:45:00Z","v":11226,"vw":18.930929},{"c":19.02,"h":19.06,"l":18.98,"n":243,"o":19.005,"t":"2026-10-22T15:50:00Z","v":9507,"vw":19.022034},{"c":19.01,"h":19.05,"l":19,"n":150,"o":19,"t":"2026-10-22T15:55:00Z","v":4800,"vw":19.033906},{"c":18.965,"h":19.0399,"l":18.95,"n":175,"o":19.02,"t":"2026-10-22T16:00:00Z","v":9139,"vw":18.997104},{"c":18.92,"h":18.98,"l":18.92,"n":190,"o":18.965,"t":"2026-10-22T16:05:00Z","v":10350,"vw":18.960266},{"c":18.87,"h":18.9395,"l":18.85,"n":117,"o":18.925,"t":"2026-10-22T16:10:00Z","v":11499,"vw":18.893127},{"c":18.805,"h":18.885,"l":18.805,"n":131,"o":18.885,"t":"2026-10-22T16:15:00Z","v":5406,"vw":18.83961},{"c":18.7922,"h":18.8255,"l":18.78,"n":171,"o":18.81,"t":"2026-10-22T16:20:00Z","v":12564,"vw":18.813332},{"c":18.77,"h":18.8,"l":18.7502,"n":98,"o":18.8,"t":"2026-10-22T16:25:00Z","v":7772,"vw":18.762471},{"c":18.72,"h":18.76,"l":18.72,"n":153,"o":18.76,"t":"2026-10-22T16:30:00Z","v":5584,"vw":18.750677},{"c":18.74,"h":18.77,"l":18.715,"n":265,"o":18.715,"t":"2026-10-22T16:35:00Z","v":16082,"vw":18.747884},{"c":18.78,"h":18.784,"l":18.735,"n":141,"o":18.735,"t":"2026-10-22T16:40:00Z","v":9085,"vw":18.75781},{"c":18.76,"h":18.785,"l":18.735,"n":169,"o":18.78,"t":"2026-10-22T16:45:00Z","v":6640,"vw":18.760361},{"c":18.72,"h":18.745,"l":18.72,"n":146,"o":18.74,"t":"2026-10-22T16:50:00Z","v":6402,"vw":18.732102},{"c":18.7,"h":18.72,"l":18.7,"n":94,"o":18.715,"t":"2026-10-22T16:55:00Z","v":2267,"vw":18.704916},{"c":18.63,"h":18.7,"l":18.63,"n":181,"o":18.7,"t":"2026-10-22T17:00:00Z","v":7184,"vw":18.676513},{"c":18.6,"h":18.63,"l":18.58,"n":129,"o":18.615,"t":"2026-10-22T17:05:00Z","v":3990,"vw":18.608506},{"c":18.58,"h":18.59,"l":18.57,"n":117,"o":18.59,"t":"2026-10-22T17:10:00Z","v":3113,"vw":18.58},{"c":18.56,"h":18.59,"l":18.56,"n":167,"o":18.58,"t":"2026-10-22T17:15:00Z","v":6337,"vw":18.576738},{"c":18.52,"h":18.56,"l":18.49,"n":224,"o":18.56,"t":"2026-10-22T17:20:00Z","v":10363,"vw":18.509877},{"c":18.62,"h":18.62,"l":18.505,"n":280,"o":18.51,"t":"2026-10-22T17:25:00Z","v":22066,"vw":18.560071},{"c":18.61,"h":18.61,"l":18.585,"n":193,"o":18.61,"t":"2026-10-22T17:30:00Z","v":10631,"vw":18.599508},{"c":18.59,"h":18.6,"l":18.5732,"n":156,"o":18.6,"t":"2026-10-22T17:35:00Z","v":5875,"vw":18.585605},{"c":18.59,"h":18.6,"l":18.58,"n":157,"o":18.58,"t":"2026-10-22T17:40:00Z","v":9205,"vw":18.590712},{"c":18.6,"h":18.6,"l":18.575,"n":162,"o":18.585,"t":"2026-10-22T17:45:00Z","v":5236,"vw":18.585069},{"c":18.59,"h":18.59,"l":18.57,"n":107,"o":18.59,"t":"2026-10-22T17:50:00Z","v":3522,"vw":18.580682},{"c":18.565,"h":18.64,"l":18.565,"n":330,"o":18.61,"t":"2026-10-22T17:55:00Z","v":14838,"vw":18.61201},{"c":18.54,"h":18.5899,"l":18.54,"n":206,"o":18.57,"t":"2026-10-22T18:00:00Z","v":6306,"vw":18.558175},{"c":18.535,"h":18.545,"l":18.52,"n":94,"o":18.54,"t":"2026-10-22T18:05:00Z","v":2882,"vw":18.534219},{"c":18.5599,"h":18.5599,"l":18.535,"n":125,"o":18.535,"t":"2026-10-22T18:10:00Z","v":6527,"vw":18.549226},{"c":18.53,"h":18.55,"l":18.52,"n":158,"o":18.55,"t":"2026-10-22T18:15:00Z","v":7784,"vw":18.531658},{"c":18.54,"h":18.565,"l":18.53,"n":204,"o":18.53,"t":"2026-10-22T18:20:00Z","v":7976,"vw":18.545048},{"c":18.47,"h":18.5496,"l":18.47,"n":242,"o":18.54,"t":"2026-10-22T18:25:00Z","v":12294,"vw":18.515665},{"c":18.44,"h":18.49,"l":18.44,"n":156,"o":18.4701,"t":"2026-10-22T18:30:00Z","v":6538,"vw":18.471875},{"c":18.43,"h":18.45,"l":18.43,"n":135,"o":18.45,"t":"2026-10-22T18:35:00Z","v":3894,"vw":18.43944},{"c":18.444,"h":18.444,"l":18.43,"n":229,"o":18.43,"t":"2026-10-22T18:40:00Z","v":16330,"vw":18.433317},{"c":18.455,"h":18.48,"l":18.44,"n":201,"o":18.44,"t":"2026-10-22T18:45:00Z","v":8265,"vw":18.460878},{"c":18.49,"h":18.49,"l":18.46,"n":156,"o":18.46,"t":"2026-10-22T18:50:00Z","v":5842,"vw":18.472432},{"c":18.495,"h":18.505,"l":18.4701,"n":236,"o":18.4996,"t":"2026-10-22T18:55:00Z","v":16585,"vw":18.494145},{"c":18.57,"h":18.5943,"l":18.5,"n":421,"o":18.5,"t":"2026-10-22T19:00:00Z","v":36049,"vw":18.543946},{"c":18.565,"h":18.58,"l":18.55,"n":261,"o":18.57,"t":"2026-10-22T19:05:00Z","v":17048,"vw":18.567053},{"c":18.54,"h":18.58,"l":18.525,"n":385,"o":18.565,"t":"2026-10-22T19:10:00Z","v":28961,"vw":18.551657},{"c":18.55,"h":18.56,"l":18.52,"n":278,"o":18.55,"t":"2026-10-22T19:15:00Z","v":19145,"vw":18.538491},{"c":18.585,"h":18.585,"l":18.545,"n":309,"o":18.55,"t":"2026-10-22T19:20:00Z","v":22001,"vw":18.557777},{"c":18.625,"h":18.66,"l":18.595,"n":385,"o":18.6,"t":"2026-10-22T19:25:00Z","v":31866,"vw":18.619476},{"c":18.58,"h":18.635,"l":18.56,"n":326,"o":18.635,"t":"2026-10-22T19:30:00Z","v":21248,"vw":18.58361},{"c":18.6,"h":18.6,"l":18.56,"n":379,"o":18.58,"t":"2026-10-22T19:35:00Z","v":25452,"vw":18.577092},{"c":18.54,"h":18.6,"l":18.52,"n":486,"o":18.595,"t":"2026-10-22T19:40:00Z","v":32212,"vw":18.560484},{"c":18.63,"h":18.63,"l":18.53,"n":532,"o":18.54,"t":"2026-10-22T19:45:00Z","v":35818,"vw":18.56709},{"c":18.69,"h":18.7,"l":18.64,"n":666,"o":18.64,"t":"2026-10-22T19:50:00Z","v":44057,"vw":18.666937},{"c":18.65,"h":18.71,"l":18.64,"n":1536,"o":18.7,"t":"2026-10-22T19:55:00Z","v":94982,"vw":18.67091},{"c":18.66,"h":18.66,"l":18.66,"n":45,"o":18.66,"t":"2026-10-22T20:00:00Z","v":165891,"vw":18.66}],"history":[{"c":54.47,"h":54.95,"l":53.7,"n":13497,"o":54.54,"t":"2024-10-21T04:00:00Z","v":758363,"vw":54.291372},{"c":52.01,"h":54.06,"l":51.73,"n":15656,"o":54.06,"t":"2024-10-22T04:00:00Z","v":942832,"vw":52.204007},{"c":51.57,"h":52.63,"l":51.26,"n":13445,"o":52.11,"t":"2024-10-23T04:00:00Z","v":825278,"vw":51.803454},{"c":50.73,"h":51.83,"l":50.36,"n":14581,"o":51.53,"t":"2024-10-24T04:00:00Z","v":691853,"vw":50.857599},{"c":51.02,"h":52.04,"l":50.23,"n":15319,"o":51.28,"t":"2024-10-25T04:00:00Z","v":620311,"vw":50.865323},{"c":53.08,"h":53.965,"l":51.43,"n":12378,"o":51.79,"t":"2024-10-28T04:00:00Z","v":679067,"vw":53.012138},{"c":52.36,"h":53.37,"l":52.275,"n":7803,"o":52.73,"t":"2024-10-29T04:00:00Z","v":322998,"vw":52.575034},{"c":51.45,"h":52.86,"l":51.31,"n":10331,"o":52.12,"t":"2024-10-30T04:00:00Z","v":533180,"vw":51.685464},{"c":52.39,"h":53.32,"l":51.785,"n":14546,"o":51.83,"t":"2024-10-31T04:00:00Z","v":719171,"vw":52.607463},{"c":55.26,"h":56.392,"l":52.5394,"n":24687,"o":53.15,"t":"2024-11-01T04:00:00Z","v":1671507,"vw":55.233965},{"c":56.14,"h":57.2,"l":55.19,"n":20032,"o":55.79,"t":"2024-11-04T05:00:00Z","v":1255815,"vw":56.222308},{"c":57.27,"h":57.68,"l":55.9,"n":21323,"o":56.18,"t":"2024-11-05T05:00:00Z","v":1161693,"vw":57.20477},{"c":58.21,"h":60.75,"l":58.01,"n":35935,"o":58.625,"t":"2024-11-06T05:00:00Z","v":2262689,"vw":58.853064},{"c":55.53,"h":59.08,"l":54.51,"n":31541,"o":59.08,"t":"2024-11-07T05:00:00Z","v":1832821,"vw":55.903091},{"c":55.09,"h":56.23,"l":54.68,"n":21294,"o":55.13,"t":"2024-11-08T05:00:00Z","v":1193654,"vw":55.350018},{"c":53.38,"h":55.44,"l":53.2,"n":26055,"o":55.09,"t":"2024-11-11T05:00:00Z","v":2126624,"vw":54.165672},{"c":50.98,"h":53.03,"l":50.45,"n":19973,"o":52.58,"t":"2024-11-12T05:00:00Z","v":1065430,"vw":51.125351},{"c":50.79,"h":51.48,"l":49.84,"n":19969,"o":51.39,"t":"2024-11-13T05:00:00Z","v":1206513,"vw":50.684298},{"c":49.14,"h":50.91,"l":47.47,"n":31770,"o":49.64,"t":"2024-11-14T05:00:00Z","v":2309178,"vw":48.651182},{"c":47.32,"h":49.77,"l":46.625,"n":20934,"o":49.77,"t":"2024-11-15T05:00:00Z","v":1174481,"vw":47.457479},{"c":47.85,"h":48.04,"l":47.185,"n":20799,"o":47.32,"t":"2024-11-18T05:00:00Z","v":1325824,"vw":47.637775},{"c":47.15,"h":47.9,"l":46.58,"n":16424,"o":47.64,"t":"2024-11-19T05:00:00Z","v":1027938,"vw":47.170424},{"c":47.31,"h":48.19,"l":46.4,"n":17645,"o":46.88,"t":"2024-11-20T05:00:00Z","v":1093346,"vw":47.257172},{"c":47.86,"h":48.19,"l":46.75,"n":14213,"o":47.43,"t":"2024-11-21T05:00:00Z","v":780301,"vw":47.6553},{"c":49.92,"h":50.17,"l":47.51,"n":19379,"o":47.65,"t":"2024-11-22T05:00:00Z","v":1184884,"vw":49.456724},{"c":50.01,"h":50.43,"l":48.71,"n":21260,"o":49.91,"t":"2024-11-25T05:00:00Z","v":1276887,"vw":49.821411},{"c":49.24,"h":49.5305,"l":48.06,"n":16613,"o":49.53,"t":"2024-11-26T05:00:00Z","v":865767,"vw":48.960514},{"c":49.76,"h":51.02,"l":49.57,"n":13549,"o":49.57,"t":"2024-11-27T05:00:00Z","v":732870,"vw":49.960624},{"c":49.83,"h":50.24,"l":49.72,"n":8659,"o":50.11,"t":"2024-11-29T05:00:00Z","v":529904,"vw":49.887134},{"c":49.54,"h":50.42,"l":48.8,"n":22937,"o":49.82,"t":"2024-12-02T05:00:00Z","v":1424845,"vw":49.51509},{"c":48.62,"h":49.22,"l":47.57,"n":14859,"o":48.83,"t":"2024-12-03T05:00:00Z","v":926641,"vw":48.491251},{"c":48.02,"h":49.045,"l":47.54,"n":14688,"o":48.62,"t":"2024-12-04T05:00:00Z","v":853585,"vw":47.959857},{"c":50.13,"h":50.59,"l":47.7,"n":18779,"o":47.7,"t":"2024-12-05T05:00:00Z","v":1038895,"vw":49.882534},{"c":48.75,"h":50.54,"l":48.29,"n":14009,"o":50.44,"t":"2024-12-06T05:00:00Z","v":893421,"vw":48.865903},{"c":50.3,"h":50.8525,"l":49.2408,"n":15732,"o":49.66,"t":"2024-12-09T05:00:00Z","v":829491,"vw":50.326418},{"c":47.85,"h":50.12,"l":47.59,"n":18652,"o":49.96,"t":"2024-12-10T05:00:00Z","v":996644,"vw":48.334976},{"c":47.01,"h":48.06,"l":46.84,"n":22084,"o":47.78,"t":"2024-12-11T05:00:00Z","v":1285072,"vw":47.235789},{"c":47.04,"h":47.37,"l":46.0662,"n":17830,"o":46.76,"t":"2024-12-12T05:00:00Z","v":920237,"vw":46.867079},{"c":44.79,"h":47.065,"l":44.26,"n":19306,"o":46.77,"t":"2024-12-13T05:00:00Z","v":1110747,"vw":45.106912},{"c":42.34,"h":44.905,"l":41.9,"n":27864,"o":44.88,"t":"2024-12-16T05:00:00Z","v":1749027,"vw":42.842196},{"c":41.96,"h":42.75,"l":41.56,"n":17664,"o":42.54,"t":"2024-12-17T05:00:00Z","v":912895,"vw":42.117525},{"c":40.42,"h":42.53,"l":40.26,"n":18142,"o":42,"t":"2024-12-18T05:00:00Z","v":1056739,"vw":41.00434},{"c":39.9,"h":41.62,"l":39.81,"n":19359,"o":40.98,"t":"2024-12-19T05:00:00Z","v":1173644,"vw":40.298032},{"c":38.91,"h":40.48,"l":38.8,"n":21329,"o":39.51,"t":"2024-12-20T05:00:00Z","v":1821880,"vw":39.201811},{"c":39.09,"h":39.22,"l":38.2488,"n":18978,"o":39,"t":"2024-12-23T05:00:00Z","v":1051161,"vw":38.758992},{"c":40.12,"h":40.34,"l":38.35,"n":9057,"o":39,"t":"2024-12-24T05:00:00Z","v":544951,"vw":39.74135},{"c":40.7,"h":41.23,"l":39.57,"n":17271,"o":39.99,"t":"2024-12-26T05:00:00Z","v":928175,"vw":40.701512},{"c":39.51,"h":40.6578,"l":39.46,"n":13006,"o":40.37,"t":"2024-12-27T05:00:00Z","v":666267,"vw":39.756144},{"c":40.09,"h":40.74,"l":39.1,"n":23063,"o":39.5,"t":"2024-12-30T05:00:00Z","v":1357008,"vw":40.086991},{"c":41.07,"h":41.57,"l":40.25,"n":19455,"o":40.5,"t":"2024-12-31T05:00:00Z","v":1222354,"vw":41.077529},{"c":43.28,"h":43.88,"l":41.37,"n":26138,"o":41.54,"t":"2025-01-02T05:00:00Z","v":1637796,"vw":42.937228},{"c":43.09,"h":44.07,"l":42.68,"n":16442,"o":43.57,"t":"2025-01-03T05:00:00Z","v":1071086,"vw":43.12994},{"c":42.33,"h":43.78,"l":42.12,"n":23039,"o":43.35,"t":"2025-01-06T05:00:00Z","v":1268704,"vw":42.584214},{"c":39.94,"h":42.47,"l":39.86,"n":25672,"o":41.79,"t":"2025-01-07T05:00:00Z","v":1393621,"vw":40.755598},{"c":37.96,"h":39.66,"l":37.7,"n":23087,"o":39.66,"t":"2025-01-08T05:00:00Z","v":1540591,"vw":38.173351},{"c":36.81,"h":37.56,"l":36.25,"n":32373,"o":37.56,"t":"2025-01-10T05:00:00Z","v":2031956,"vw":36.755143},{"c":37.7,"h":38.4,"l":36.77,"n":30097,"o":37.86,"t":"2025-01-13T05:00:00Z","v":2020146,"vw":37.641261},{"c":37.72,"h":38.46,"l":37.315,"n":26062,"o":37.79,"t":"2025-01-14T05:00:00Z","v":2024280,"vw":37.8062},{"c":36.85,"h":38.47,"l":36.81,"n":20072,"o":38.18,"t":"2025-01-15T05:00:00Z","v":1290498,"vw":37.484572},{"c":36.61,"h":37.24,"l":35.5,"n":20644,"o":36.66,"t":"2025-01-16T05:00:00Z","v":1385576,"vw":36.378115},{"c":36.01,"h":36.9086,"l":35.28,"n":32649,"o":36.85,"t":"2025-01-17T05:00:00Z","v":2953586,"vw":35.954573},{"c":37.29,"h":37.66,"l":35.71,"n":25666,"o":36.2,"t":"2025-01-21T05:00:00Z","v":2140420,"vw":36.997587},{"c":37.79,"h":37.96,"l":36.63,"n":25651,"o":37.17,"t":"2025-01-22T05:00:00Z","v":2505336,"vw":37.343215},{"c":39.88,"h":40.24,"l":37.675,"n":25894,"o":37.75,"t":"2025-01-23T05:00:00Z","v":1912091,"vw":39.668509},{"c":38.97,"h":40.31,"l":38.78,"n":18671,"o":39.88,"t":"2025-01-24T05:00:00Z","v":1297276,"vw":39.259799},{"c":39.42,"h":40.07,"l":38.68,"n":16211,"o":39.34,"t":"2025-01-27T05:00:00Z","v":1067748,"vw":39.248911},{"c":39.38,"h":39.93,"l":38.78,"n":15573,"o":39.08,"t":"2025-01-28T05:00:00Z","v":833028,"vw":39.434938},{"c":38.87,"h":39.8956,"l":38.68,"n":18282,"o":39.41,"t":"2025-01-29T05:00:00Z","v":1062249,"vw":39.174597},{"c":39.08,"h":39.49,"l":38.51,"n":18820,"o":38.89,"t":"2025-01-30T05:00:00Z","v":1202565,"vw":38.990912},{"c":39.57,"h":39.6736,"l":38.6,"n":16236,"o":39.08,"t":"2025-01-31T05:00:00Z","v":1149987,"vw":39.349396},{"c":39.82,"h":40.66,"l":38.345,"n":22632,"o":38.46,"t":"2025-02-03T05:00:00Z","v":1492960,"vw":39.895796},{"c":39.54,"h":40.3,"l":39.3031,"n":12639,"o":39.85,"t":"2025-02-04T05:00:00Z","v":657406,"vw":39.617958},{"c":39.17,"h":39.785,"l":38.2,"n":15672,"o":39.56,"t":"2025-02-05T05:00:00Z","v":1069776,"vw":38.965875},{"c":39.16,"h":39.91,"l":38.6612,"n":12857,"o":39.67,"t":"2025-02-06T05:00:00Z","v":767237,"vw":39.172216},{"c":38.05,"h":39.26,"l":37.81,"n":16855,"o":39.03,"t":"2025-02-07T05:00:00Z","v":1113305,"vw":38.227928},{"c":38.64,"h":39.69,"l":38.3,"n":21615,"o":38.32,"t":"2025-02-10T05:00:00Z","v":1297825,"vw":38.757651},{"c":41.76,"h":42.4,"l":38.2013,"n":40651,"o":38.3,"t":"2025-02-11T05:00:00Z","v":3642551,"vw":41.405858},{"c":43.31,"h":44.05,"l":40.7,"n":38183,"o":41.34,"t":"2025-02-12T05:00:00Z","v":3918600,"vw":42.893625},{"c":51.28,"h":54.4,"l":43.42,"n":126449,"o":43.42,"t":"2025-02-13T05:00:00Z","v":10272112,"vw":49.653757},{"c":49.04,"h":52.705,"l":48.67,"n":37783,"o":51.5,"t":"2025-02-14T05:00:00Z","v":3054515,"vw":49.713268},{"c":51.08,"h":51.87,"l":49.38,"n":27227,"o":49.46,"t":"2025-02-18T05:00:00Z","v":1927688,"vw":50.785581},{"c":49.05,"h":50.9275,"l":48.11,"n":20975,"o":50.75,"t":"2025-02-19T05:00:00Z","v":1623101,"vw":48.936915},{"c":48.46,"h":49.32,"l":47.715,"n":16729,"o":49.27,"t":"2025-02-20T05:00:00Z","v":930748,"vw":48.354724},{"c":47.72,"h":50.18,"l":47.66,"n":17539,"o":48.96,"t":"2025-02-21T05:00:00Z","v":1380160,"vw":48.389434},{"c":48.73,"h":48.7999,"l":46.19,"n":19762,"o":47.51,"t":"2025-02-24T05:00:00Z","v":1266649,"vw":48.320429},{"c":49.81,"h":50.67,"l":48.5,"n":26007,"o":48.71,"t":"2025-02-25T05:00:00Z","v":1934239,"vw":49.800009},{"c":46.24,"h":50.03,"l":46.17,"n":29247,"o":50,"t":"2025-02-26T05:00:00Z","v":1716250,"vw":47.391801},{"c":46.89,"h":48.84,"l":45.17,"n":28284,"o":48.74,"t":"2025-02-27T05:00:00Z","v":1839230,"vw":47.037445},{"c":45.35,"h":46.57,"l":44.15,"n":23157,"o":46.57,"t":"2025-02-28T05:00:00Z","v":1460074,"vw":45.251286},{"c":44.57,"h":45.16,"l":44.08,"n":18882,"o":45.15,"t":"2025-03-03T05:00:00Z","v":1086403,"vw":44.598866},{"c":46.63,"h":46.81,"l":43.53,"n":14959,"o":44,"t":"2025-03-04T05:00:00Z","v":898657,"vw":46.232136},{"c":44.79,"h":46.76,"l":44.025,"n":17935,"o":46.49,"t":"2025-03-05T05:00:00Z","v":1180388,"vw":44.783232},{"c":46.52,"h":46.7,"l":44.33,"n":18355,"o":44.61,"t":"2025-03-06T05:00:00Z","v":1056275,"vw":46.242423},{"c":47.99,"h":48.81,"l":46.54,"n":22203,"o":46.54,"t":"2025-03-07T05:00:00Z","v":1394803,"vw":47.964071},{"c":48.97,"h":50.46,"l":47.85,"n":24261,"o":47.89,"t":"2025-03-10T04:00:00Z","v":1425016,"vw":49.143315},{"c":46.3,"h":49.34,"l":45.63,"n":19654,"o":48.89,"t":"2025-03-11T04:00:00Z","v":1066480,"vw":46.496479},{"c":43.97,"h":45.885,"l":43.94,"n":17556,"o":45.85,"t":"2025-03-12T04:00:00Z","v":897889,"vw":44.455438},{"c":43.02,"h":44.47,"l":42.8301,"n":13580,"o":43.83,"t":"2025-03-13T04:00:00Z","v":1617537,"vw":43.096057},{"c":43.36,"h":43.55,"l":42.67,"n":14097,"o":43.17,"t":"2025-03-14T04:00:00Z","v":672029,"vw":43.258418},{"c":46.91,"h":47.205,"l":43.75,"n":18028,"o":43.75,"t":"2025-03-17T04:00:00Z","v":1161402,"vw":46.522492},{"c":46.52,"h":46.61,"l":45.65,"n":14792,"o":46.5,"t":"2025-03-18T04:00:00Z","v":716581,"vw":46.243818},{"c":45.85,"h":46.525,"l":44.96,"n":12689,"o":46.06,"t":"2025-03-19T04:00:00Z","v":626341,"vw":45.692431},{"c":45.45,"h":46.2,"l":45.17,"n":9592,"o":45.55,"t":"2025-03-20T04:00:00Z","v":515717,"vw":45.530801},{"c":44.72,"h":45.22,"l":44.42,"n":12819,"o":44.84,"t":"2025-03-21T04:00:00Z","v":937485,"vw":44.754131},{"c":43.62,"h":45.32,"l":42.74,"n":24440,"o":44.9,"t":"2025-03-24T04:00:00Z","v":1729389,"vw":43.545617},{"c":40.58,"h":43.9,"l":40.41,"n":24079,"o":43.4,"t":"2025-03-25T04:00:00Z","v":1566005,"vw":41.244765},{"c":40.79,"h":41.47,"l":39.68,"n":20366,"o":40.335,"t":"2025-03-26T04:00:00Z","v":1870723,"vw":40.5355},{"c":41.02,"h":41.39,"l":40.52,"n":13042,"o":40.65,"t":"2025-03-27T04:00:00Z","v":1754934,"vw":41.021789},{"c":39.84,"h":41.08,"l":39.51,"n":14069,"o":41.02,"t":"2025-03-28T04:00:00Z","v":826990,"vw":39.986321},{"c":41.08,"h":41.45,"l":39.2775,"n":17022,"o":39.39,"t":"2025-03-31T04:00:00Z","v":1308544,"vw":40.828965},{"c":41.57,"h":41.66,"l":40.18,"n":14281,"o":41.22,"t":"2025-04-01T04:00:00Z","v":862119,"vw":41.132803},{"c":41.87,"h":42.21,"l":40.27,"n":14346,"o":41.01,"t":"2025-04-02T04:00:00Z","v":768629,"vw":41.630497},{"c":41.01,"h":42,"l":40.075,"n":19514,"o":41,"t":"2025-04-03T04:00:00Z","v":1525432,"vw":40.80265},{"c":36.33,"h":40.41,"l":36,"n":32668,"o":40.05,"t":"2025-04-04T04:00:00Z","v":1939819,"vw":37.012916},{"c":35.15,"h":37,"l":34.0322,"n":30206,"o":35.4,"t":"2025-04-07T04:00:00Z","v":1830935,"vw":35.269491},{"c":32.14,"h":36.25,"l":31.55,"n":33468,"o":36.22,"t":"2025-04-08T04:00:00Z","v":1928018,"vw":33.009641},{"c":33.86,"h":34.075,"l":30.77,"n":33435,"o":31.5,"t":"2025-04-09T04:00:00Z","v":2228172,"vw":32.595178},{"c":32.45,"h":33.84,"l":31.04,"n":23427,"o":33.18,"t":"2025-04-10T04:00:00Z","v":1101947,"vw":32.255803},{"c":31.87,"h":32.645,"l":30.71,"n":19745,"o":32.6,"t":"2025-04-11T04:00:00Z","v":1232881,"vw":31.682675},{"c":31.01,"h":32.32,"l":30.31,"n":23971,"o":32.23,"t":"2025-04-14T04:00:00Z","v":1487493,"vw":30.995329},{"c":30.45,"h":31.1,"l":30.2,"n":17193,"o":30.74,"t":"2025-04-15T04:00:00Z","v":963626,"vw":30.525907},{"c":31.04,"h":31.4088,"l":30.3324,"n":18583,"o":30.35,"t":"2025-04-16T04:00:00Z","v":1007393,"vw":30.986466},{"c":31.16,"h":31.48,"l":30.42,"n":14113,"o":30.84,"t":"2025-04-17T04:00:00Z","v":805811,"vw":31.137055},{"c":30.88,"h":31.435,"l":30.16,"n":17199,"o":31.08,"t":"2025-04-21T04:00:00Z","v":1237204,"vw":30.705749},{"c":31.59,"h":31.76,"l":30.51,"n":16824,"o":31.15,"t":"2025-04-22T04:00:00Z","v":1031556,"vw":31.317129},{"c":32.74,"h":33.01,"l":32.15,"n":14665,"o":32.15,"t":"2025-04-23T04:00:00Z","v":905169,"vw":32.683896},{"c":33.19,"h":33.26,"l":32.0621,"n":13311,"o":32.65,"t":"2025-04-24T04:00:00Z","v":754290,"vw":32.961883},{"c":33.48,"h":33.57,"l":32.37,"n":13464,"o":33.01,"t":"2025-04-25T04:00:00Z","v":764573,"vw":33.217968},{"c":33.71,"h":34.6209,"l":33.1,"n":15879,"o":33.48,"t":"2025-04-28T04:00:00Z","v":926476,"vw":33.758161},{"c":33.72,"h":34,"l":33,"n":15091,"o":33.56,"t":"2025-04-29T04:00:00Z","v":891348,"vw":33.612655},{"c":34.53,"h":34.69,"l":32.26,"n":13977,"o":33.33,"t":"2025-04-30T04:00:00Z","v":876819,"vw":33.973006},{"c":34.6,"h":34.96,"l":33.81,"n":12382,"o":34.36,"t":"2025-05-01T04:00:00Z","v":630376,"vw":34.593693},{"c":35.69,"h":35.9,"l":34.8,"n":17935,"o":35,"t":"2025-05-02T04:00:00Z","v":914446,"vw":35.531379},{"c":35.43,"h":36.33,"l":35.2735,"n":17064,"o":35.43,"t":"2025-05-05T04:00:00Z","v":1016338,"vw":35.622533},{"c":33.82,"h":35.6342,"l":33.81,"n":15764,"o":35.3,"t":"2025-05-06T04:00:00Z","v":970148,"vw":34.216838},{"c":33.3,"h":34.21,"l":33.27,"n":18262,"o":34,"t":"2025-05-07T04:00:00Z","v":1129767,"vw":33.514267},{"c":38.6,"h":39.24,"l":34.59,"n":43401,"o":35.2,"t":"2025-05-08T04:00:00Z","v":2808466,"vw":38.146095},{"c":38.27,"h":39.85,"l":37.81,"n":22957,"o":38.59,"t":"2025-05-09T04:00:00Z","v":1745773,"vw":38.438371},{"c":41.05,"h":41.42,"l":39.0769,"n":28195,"o":39.61,"t":"2025-05-12T04:00:00Z","v":1543080,"vw":40.802803},{"c":41.45,"h":42.45,"l":41.19,"n":19946,"o":41.49,"t":"2025-05-13T04:00:00Z","v":1048468,"vw":41.781542},{"c":40.27,"h":41.08,"l":39.91,"n":15305,"o":40.93,"t":"2025-05-14T04:00:00Z","v":778323,"vw":40.334455},{"c":40.05,"h":40.8,"l":39.88,"n":11733,"o":40.27,"t":"2025-05-15T04:00:00Z","v":909215,"vw":40.225785},{"c":40.34,"h":40.4,"l":39.39,"n":18685,"o":40.12,"t":"2025-05-16T04:00:00Z","v":1427660,"vw":39.975227},{"c":41.27,"h":41.28,"l":39.263,"n":14975,"o":39.37,"t":"2025-05-19T04:00:00Z","v":752001,"vw":40.807322},{"c":40.79,"h":41.14,"l":40.42,"n":13170,"o":40.76,"t":"2025-05-20T04:00:00Z","v":658286,"vw":40.781695},{"c":41,"h":41.27,"l":40.03,"n":16100,"o":40.36,"t":"2025-05-21T04:00:00Z","v":770662,"vw":40.79328},{"c":42.53,"h":42.79,"l":40.5,"n":16004,"o":40.75,"t":"2025-05-22T04:00:00Z","v":763287,"vw":42.136256},{"c":42.25,"h":42.32,"l":40.87,"n":11449,"o":41.26,"t":"2025-05-23T04:00:00Z","v":515837,"vw":41.783297},{"c":44.31,"h":44.625,"l":42.5,"n":21044,"o":42.85,"t":"2025-05-27T04:00:00Z","v":1278565,"vw":44.063761},{"c":43.59,"h":44.425,"l":43.055,"n":12891,"o":44.38,"t":"2025-05-28T04:00:00Z","v":1009241,"vw":43.491179},{"c":43.82,"h":44.28,"l":43.2406,"n":16890,"o":43.71,"t":"2025-05-29T04:00:00Z","v":1000666,"vw":43.871114},{"c":45.25,"h":45.385,"l":42.97,"n":17298,"o":43.51,"t":"2025-05-30T04:00:00Z","v":921693,"vw":44.974068},{"c":46.31,"h":46.52,"l":44.4,"n":20825,"o":44.81,"t":"2025-06-02T04:00:00Z","v":1360866,"vw":46.02599},{"c":46.39,"h":46.75,"l":45.51,"n":17098,"o":46.3,"t":"2025-06-03T04:00:00Z","v":835510,"vw":46.297025},{"c":47.09,"h":48.205,"l":46.465,"n":13738,"o":46.58,"t":"2025-06-04T04:00:00Z","v":657043,"vw":47.449331},{"c":47.51,"h":48.105,"l":45.8,"n":25524,"o":46.92,"t":"2025-06-05T04:00:00Z","v":1394002,"vw":47.381925},{"c":49.91,"h":50.38,"l":47.3106,"n":23200,"o":47.88,"t":"2025-06-06T04:00:00Z","v":1219210,"vw":49.553833},{"c":50.53,"h":51.06,"l":49.6301,"n":16583,"o":50.25,"t":"2025-06-09T04:00:00Z","v":976114,"vw":50.524045},{"c":48.2,"h":50.54,"l":48.03,"n":27105,"o":50.46,"t":"2025-06-10T04:00:00Z","v":1572067,"vw":48.763353},{"c":51.79,"h":55.47,"l":45.76,"n":82249,"o":48.22,"t":"2025-06-11T04:00:00Z","v":6286438,"vw":52.367538},{"c":50.63,"h":52.04,"l":49.5046,"n":24600,"o":51.9,"t":"2025-06-12T04:00:00Z","v":1704496,"vw":50.840523},{"c":50.42,"h":51.45,"l":49.75,"n":20960,"o":50.015,"t":"2025-06-13T04:00:00Z","v":1079120,"vw":50.45113},{"c":49.8,"h":51.36,"l":49.722,"n":19422,"o":50.87,"t":"2025-06-16T04:00:00Z","v":1209076,"vw":50.349913},{"c":49.1,"h":50.2,"l":48.42,"n":22940,"o":49.35,"t":"2025-06-17T04:00:00Z","v":1251435,"vw":49.052801},{"c":48.98,"h":50.145,"l":48.17,"n":19066,"o":49,"t":"2025-06-18T04:00:00Z","v":1457161,"vw":49.149574},{"c":49.55,"h":50.2825,"l":48.82,"n":15975,"o":49.74,"t":"2025-06-20T04:00:00Z","v":995006,"vw":49.453789},{"c":49,"h":49.98,"l":48.7077,"n":16100,"o":49.32,"t":"2025-06-23T04:00:00Z","v":1079197,"vw":49.17551},{"c":49.04,"h":49.9999,"l":48.28,"n":13568,"o":49.03,"t":"2025-06-24T04:00:00Z","v":998699,"vw":49.139761},{"c":47.85,"h":49.38,"l":47.61,"n":14748,"o":49.04,"t":"2025-06-25T04:00:00Z","v":771821,"vw":48.005657},{"c":48.53,"h":49.4989,"l":47.66,"n":19461,"o":48.24,"t":"2025-06-26T04:00:00Z","v":1164613,"vw":48.461736},{"c":48.69,"h":48.81,"l":47.41,"n":15686,"o":48.22,"t":"2025-06-27T04:00:00Z","v":1515724,"vw":48.412228},{"c":48.94,"h":49.05,"l":48.03,"n":16626,"o":48.87,"t":"2025-06-30T04:00:00Z","v":934286,"vw":48.664925},{"c":49.48,"h":51.26,"l":48.92,"n":16457,"o":48.99,"t":"2025-07-01T04:00:00Z","v":885584,"vw":50.016893},{"c":49.88,"h":51.63,"l":49,"n":29485,"o":49.68,"t":"2025-07-02T04:00:00Z","v":2037907,"vw":50.345099},{"c":49,"h":50.225,"l":48.33,"n":9660,"o":49.82,"t":"2025-07-03T04:00:00Z","v":540590,"vw":48.849604},{"c":47.55,"h":49.25,"l":46.51,"n":27394,"o":48.94,"t":"2025-07-07T04:00:00Z","v":1606539,"vw":47.512494},{"c":48.31,"h":48.36,"l":46.9,"n":15869,"o":47.57,"t":"2025-07-08T04:00:00Z","v":981870,"vw":47.902837},{"c":47.93,"h":48.66,"l":47.415,"n":14990,"o":48.36,"t":"2025-07-09T04:00:00Z","v":1102934,"vw":47.940069},{"c":48.02,"h":48.53,"l":47.41,"n":13997,"o":47.59,"t":"2025-07-10T04:00:00Z","v":681748,"vw":47.943686},{"c":47.02,"h":48.28,"l":46.84,"n":16619,"o":47.87,"t":"2025-07-11T04:00:00Z","v":742494,"vw":47.366703},{"c":46.9,"h":47.5578,"l":46.5,"n":13953,"o":47.06,"t":"2025-07-14T04:00:00Z","v":607743,"vw":47.020651},{"c":44.03,"h":47,"l":43.57,"n":31741,"o":47,"t":"2025-07-15T04:00:00Z","v":1798435,"vw":44.397234},{"c":44.07,"h":44.815,"l":43.4273,"n":16236,"o":44.53,"t":"2025-07-16T04:00:00Z","v":746931,"vw":44.177587},{"c":44.06,"h":44.7,"l":43.57,"n":12684,"o":44.3,"t":"2025-07-17T04:00:00Z","v":615581,"vw":44.078918},{"c":45.06,"h":45.1,"l":43.4001,"n":18638,"o":44.47,"t":"2025-07-18T04:00:00Z","v":1130862,"vw":44.683834},{"c":44.74,"h":45.72,"l":44.47,"n":16511,"o":45.54,"t":"2025-07-21T04:00:00Z","v":998944,"vw":45.007549},{"c":45.35,"h":45.7,"l":44.265,"n":15408,"o":44.38,"t":"2025-07-22T04:00:00Z","v":844723,"vw":45.264689},{"c":45.53,"h":46.31,"l":45.25,"n":11436,"o":45.91,"t":"2025-07-23T04:00:00Z","v":837933,"vw":45.58185},{"c":43.14,"h":45.16,"l":43.125,"n":17156,"o":45.16,"t":"2025-07-24T04:00:00Z","v":907004,"vw":43.65471},{"c":43.94,"h":44.06,"l":42.81,"n":11343,"o":43.28,"t":"2025-07-25T04:00:00Z","v":459327,"vw":43.550249},{"c":43.06,"h":44.12,"l":42.58,"n":13148,"o":44.12,"t":"2025-07-28T04:00:00Z","v":813061,"vw":43.042069},{"c":42.205,"h":43.18,"l":41.7,"n":11748,"o":43.17,"t":"2025-07-29T04:00:00Z","v":725387,"vw":42.136763},{"c":43.43,"h":43.48,"l":42.4104,"n":15782,"o":42.68,"t":"2025-07-30T04:00:00Z","v":839866,"vw":43.106653},{"c":42.41,"h":43.49,"l":42.31,"n":11577,"o":42.67,"t":"2025-07-31T04:00:00Z","v":551296,"vw":42.589367},{"c":41.79,"h":42.83,"l":41.39,"n":14861,"o":42.32,"t":"2025-08-01T04:00:00Z","v":623978,"vw":41.754882},{"c":40.08,"h":42,"l":39.66,"n":22178,"o":41.79,"t":"2025-08-04T04:00:00Z","v":1075016,"vw":40.229188},{"c":40.17,"h":40.99,"l":39.57,"n":22191,"o":39.9,"t":"2025-08-05T04:00:00Z","v":1324322,"vw":40.256691},{"c":40.52,"h":41.05,"l":39.35,"n":28691,"o":40.16,"t":"2025-08-06T04:00:00Z","v":1727365,"vw":40.391036},{"c":44,"h":44.89,"l":42.715,"n":23316,"o":43.25,"t":"2025-08-07T04:00:00Z","v":1185001,"vw":44.052561},{"c":43.32,"h":44.2,"l":42.8,"n":18053,"o":44.2,"t":"2025-08-08T04:00:00Z","v":861326,"vw":43.326512},{"c":44.14,"h":44.42,"l":42.51,"n":19381,"o":43.54,"t":"2025-08-11T04:00:00Z","v":1210026,"vw":43.764589},{"c":46.12,"h":46.26,"l":43.415,"n":21005,"o":44.56,"t":"2025-08-12T04:00:00Z","v":1424169,"vw":45.652477},{"c":47.54,"h":47.74,"l":45.605,"n":20800,"o":46.06,"t":"2025-08-13T04:00:00Z","v":1174513,"vw":47.166093},{"c":47.6,"h":47.89,"l":46.32,"n":12931,"o":47.23,"t":"2025-08-14T04:00:00Z","v":561263,"vw":47.3405},{"c":47.57,"h":48.545,"l":47.22,"n":21036,"o":47.8,"t":"2025-08-15T04:00:00Z","v":1270061,"vw":47.805268},{"c":45.87,"h":47.15,"l":45.8,"n":16818,"o":47.07,"t":"2025-08-18T04:00:00Z","v":877622,"vw":46.18345},{"c":45.9,"h":47.315,"l":45.83,"n":15310,"o":46.48,"t":"2025-08-19T04:00:00Z","v":724657,"vw":46.204499},{"c":45.05,"h":45.82,"l":44.54,"n":13303,"o":45.61,"t":"2025-08-20T04:00:00Z","v":643367,"vw":45.002646},{"c":44.32,"h":45.005,"l":43.94,"n":12276,"o":44.87,"t":"2025-08-21T04:00:00Z","v":584151,"vw":44.375892},{"c":46.29,"h":47.71,"l":44.66,"n":21128,"o":44.69,"t":"2025-08-22T04:00:00Z","v":1281631,"vw":46.012737},{"c":48.22,"h":48.34,"l":45.6,"n":25922,"o":46.15,"t":"2025-08-25T04:00:00Z","v":1558411,"vw":47.703935},{"c":48.66,"h":48.73,"l":47.24,"n":22383,"o":48,"t":"2025-08-26T04:00:00Z","v":1415976,"vw":48.248317},{"c":48.56,"h":49.911,"l":47.95,"n":22587,"o":49.02,"t":"2025-08-27T04:00:00Z","v":1315654,"vw":48.679605},{"c":47.67,"h":49.4,"l":47.34,"n":30791,"o":48.68,"t":"2025-08-28T04:00:00Z","v":2168327,"vw":48.393684},{"c":48.71,"h":48.85,"l":47.66,"n":15448,"o":47.81,"t":"2025-08-29T04:00:00Z","v":832504,"vw":48.544234},{"c":47.62,"h":48.44,"l":47.54,"n":14916,"o":48.4,"t":"2025-09-02T04:00:00Z","v":990759,"vw":47.807354},{"c":48.22,"h":48.57,"l":46.31,"n":18937,"o":47.44,"t":"2025-09-03T04:00:00Z","v":960360,"vw":47.729565},{"c":47.37,"h":48.25,"l":46.1,"n":18510,"o":48.16,"t":"2025-09-04T04:00:00Z","v":979654,"vw":47.10692},{"c":48.24,"h":48.64,"l":47.37,"n":13863,"o":47.37,"t":"2025-09-05T04:00:00Z","v":752903,"vw":48.09346},{"c":49.69,"h":49.77,"l":47.28,"n":18685,"o":48,"t":"2025-09-08T04:00:00Z","v":1016496,"vw":48.87046},{"c":48.76,"h":50.58,"l":48.7115,"n":20734,"o":49.27,"t":"2025-09-09T04:00:00Z","v":1253586,"vw":49.681192},{"c":49.74,"h":50.17,"l":48.12,"n":17829,"o":48.76,"t":"2025-09-10T04:00:00Z","v":1012953,"vw":49.450573},{"c":50.05,"h":50.89,"l":49.39,"n":18484,"o":49.82,"t":"2025-09-11T04:00:00Z","v":886609,"vw":50.279055},{"c":50.41,"h":50.435,"l":49.35,"n":14592,"o":49.83,"t":"2025-09-12T04:00:00Z","v":619253,"vw":50.011249},{"c":49.62,"h":51.91,"l":49.58,"n":26013,"o":50.5,"t":"2025-09-15T04:00:00Z","v":1437699,"vw":50.512997},{"c":48.66,"h":50.1,"l":48.15,"n":20738,"o":49.79,"t":"2025-09-16T04:00:00Z","v":1069634,"vw":48.653588},{"c":46.13,"h":49.27,"l":45.88,"n":25714,"o":48.67,"t":"2025-09-17T04:00:00Z","v":1498723,"vw":47.130436},{"c":45.76,"h":46.49,"l":45.29,"n":18651,"o":46.11,"t":"2025-09-18T04:00:00Z","v":920787,"vw":45.715466},{"c":47.51,"h":48.31,"l":45.26,"n":24879,"o":46.3,"t":"2025-09-19T04:00:00Z","v":2019762,"vw":47.138131},{"c":46.21,"h":47.51,"l":45.9,"n":21286,"o":47,"t":"2025-09-22T04:00:00Z","v":1502015,"vw":46.394225},{"c":45.83,"h":46.8,"l":45.72,"n":14224,"o":46.26,"t":"2025-09-23T04:00:00Z","v":933185,"vw":46.099054},{"c":46.27,"h":46.615,"l":45.41,"n":10336,"o":45.83,"t":"2025-09-24T04:00:00Z","v":487516,"vw":46.212756},{"c":46.75,"h":46.905,"l":45.715,"n":9942,"o":46.24,"t":"2025-09-25T04:00:00Z","v":516455,"vw":46.503863},{"c":47,"h":47.585,"l":46.02,"n":14521,"o":46.6,"t":"2025-09-26T04:00:00Z","v":701687,"vw":46.878319},{"c":47.92,"h":47.97,"l":46.58,"n":13857,"o":47.15,"t":"2025-09-29T04:00:00Z","v":729767,"vw":47.571388},{"c":48.15,"h":48.23,"l":47.06,"n":13139,"o":47.46,"t":"2025-09-30T04:00:00Z","v":629851,"vw":47.894551},{"c":48.24,"h":49.005,"l":47.4,"n":14067,"o":48.17,"t":"2025-10-01T04:00:00Z","v":638149,"vw":48.146312},{"c":47.92,"h":48.445,"l":47.52,"n":11066,"o":48.21,"t":"2025-10-02T04:00:00Z","v":563753,"vw":47.983768},{"c":47.34,"h":48.25,"l":46.88,"n":15368,"o":47.92,"t":"2025-10-03T04:00:00Z","v":670808,"vw":47.379849},{"c":46.57,"h":46.67,"l":44.84,"n":19556,"o":45.66,"t":"2025-10-06T04:00:00Z","v":1073769,"vw":45.981803},{"c":44.54,"h":46.8799,"l":44.48,"n":17245,"o":46.54,"t":"2025-10-07T04:00:00Z","v":750686,"vw":45.166789},{"c":43.23,"h":44.77,"l":43.11,"n":16216,"o":44.65,"t":"2025-10-08T04:00:00Z","v":879187,"vw":43.499392},{"c":42.33,"h":43.24,"l":42.06,"n":15507,"o":43,"t":"2025-10-09T04:00:00Z","v":839741,"vw":42.466361},{"c":41.59,"h":43.35,"l":41.51,"n":13561,"o":42.47,"t":"2025-10-10T04:00:00Z","v":909276,"vw":42.06539},{"c":45.62,"h":50.95,"l":41.985,"n":92223,"o":42.26,"t":"2025-10-13T04:00:00Z","v":8379480,"vw":46.882092},{"c":48.68,"h":49.755,"l":45.44,"n":50692,"o":45.81,"t":"2025-10-14T04:00:00Z","v":3958287,"vw":48.476557},{"c":53.25,"h":54.95,"l":51.7234,"n":57235,"o":54,"t":"2025-10-15T04:00:00Z","v":5059547,"vw":53.163928},{"c":53.03,"h":53.48,"l":52.01,"n":25106,"o":52.79,"t":"2025-10-16T04:00:00Z","v":1438764,"vw":52.902938},{"c":52.01,"h":53.7,"l":51.98,"n":20175,"o":53,"t":"2025-10-17T04:00:00Z","v":1190053,"vw":52.394229},{"c":53.33,"h":53.64,"l":52.1,"n":15518,"o":52.42,"t":"2025-10-20T04:00:00Z","v":897546,"vw":53.082865},{"c":52.66,"h":53.42,"l":52.23,"n":14064,"o":53,"t":"2025-10-21T04:00:00Z","v":842845,"vw":52.644165},{"c":52.88,"h":53.46,"l":52.14,"n":16985,"o":52.8,"t":"2025-10-22T04:00:00Z","v":1229029,"vw":52.765806},{"c":52.92,"h":53.37,"l":51.83,"n":12403,"o":52.94,"t":"2025-10-23T04:00:00Z","v":956159,"vw":52.69169},{"c":55.31,"h":55.74,"l":52.915,"n":28438,"o":53.09,"t":"2025-10-24T04:00:00Z","v":1970166,"vw":54.649633},{"c":51.59,"h":55.05,"l":51.31,"n":21683,"o":55.01,"t":"2025-10-27T04:00:00Z","v":1268931,"vw":52.386924},{"c":51.92,"h":52.37,"l":50.15,"n":21540,"o":51.28,"t":"2025-10-28T04:00:00Z","v":1140181,"vw":51.536999},{"c":52.46,"h":53.135,"l":50.6501,"n":14090,"o":51.76,"t":"2025-10-29T04:00:00Z","v":849868,"vw":52.143857},{"c":51.26,"h":51.68,"l":50.79,"n":17035,"o":51.14,"t":"2025-10-30T04:00:00Z","v":794176,"vw":51.218963},{"c":50.81,"h":51.5,"l":49.08,"n":19595,"o":51.23,"t":"2025-10-31T04:00:00Z","v":1124799,"vw":50.276762},{"c":48.29,"h":50.76,"l":47.905,"n":22665,"o":50.6,"t":"2025-11-03T05:00:00Z","v":1677382,"vw":48.5499},{"c":43.47,"h":52.02,"l":38.25,"n":117084,"o":47.26,"t":"2025-11-04T05:00:00Z","v":12264548,"vw":43.296218},{"c":41.26,"h":44.6,"l":41.205,"n":38987,"o":43.27,"t":"2025-11-05T05:00:00Z","v":2831572,"vw":42.62643},{"c":42.82,"h":43.73,"l":39.71,"n":39514,"o":40,"t":"2025-11-06T05:00:00Z","v":3124568,"vw":42.782763},{"c":41.08,"h":42.87,"l":39.45,"n":37226,"o":41.51,"t":"2025-11-07T05:00:00Z","v":2409277,"vw":41.143141},{"c":43.97,"h":48.83,"l":40.05,"n":114878,"o":41.15,"t":"2025-11-10T05:00:00Z","v":11205316,"vw":45.202593},{"c":42.25,"h":42.785,"l":40.17,"n":31438,"o":42.39,"t":"2025-11-11T05:00:00Z","v":2136765,"vw":41.452009},{"c":40.76,"h":42.795,"l":40.52,"n":22344,"o":42.36,"t":"2025-11-12T05:00:00Z","v":1585452,"vw":41.421451},{"c":40.71,"h":41.3,"l":40.24,"n":20362,"o":40.88,"t":"2025-11-13T05:00:00Z","v":1210537,"vw":40.745022},{"c":41.1,"h":44.44,"l":40.01,"n":25524,"o":40.01,"t":"2025-11-14T05:00:00Z","v":1932407,"vw":41.50928},{"c":40.215,"h":40.85,"l":39.25,"n":19258,"o":40.58,"t":"2025-11-17T05:00:00Z","v":952051,"vw":40.127979},{"c":41.03,"h":41.085,"l":39.78,"n":16940,"o":39.88,"t":"2025-11-18T05:00:00Z","v":901647,"vw":40.59755},{"c":39.35,"h":41.3,"l":38.77,"n":21601,"o":41.16,"t":"2025-11-19T05:00:00Z","v":1127224,"vw":39.56228},{"c":38.55,"h":40.4,"l":38.43,"n":21960,"o":39.8,"t":"2025-11-20T05:00:00Z","v":1182049,"vw":39.207504},{"c":40.25,"h":41.09,"l":38.4,"n":18216,"o":38.44,"t":"2025-11-21T05:00:00Z","v":910758,"vw":40.190792},{"c":40.47,"h":41.07,"l":39.895,"n":13800,"o":40.28,"t":"2025-11-24T05:00:00Z","v":780869,"vw":40.457938},{"c":41.2,"h":41.775,"l":40.65,"n":16852,"o":40.65,"t":"2025-11-25T05:00:00Z","v":705213,"vw":41.251075},{"c":41.86,"h":42.68,"l":40.71,"n":13324,"o":40.71,"t":"2025-11-26T05:00:00Z","v":777394,"vw":42.021832},{"c":42.07,"h":42.261,"l":41.78,"n":6644,"o":42.03,"t":"2025-11-28T05:00:00Z","v":274657,"vw":42.049485},{"c":41.59,"h":41.96,"l":41,"n":12738,"o":41.5,"t":"2025-12-01T05:00:00Z","v":550402,"vw":41.487132},{"c":42.14,"h":42.67,"l":41,"n":12007,"o":41.48,"t":"2025-12-02T05:00:00Z","v":665334,"vw":41.998251},{"c":42.87,"h":43.8325,"l":42.01,"n":13052,"o":42.08,"t":"2025-12-03T05:00:00Z","v":864915,"vw":43.01812},{"c":42.36,"h":42.989,"l":41.88,"n":11119,"o":42.95,"t":"2025-12-04T05:00:00Z","v":527205,"vw":42.355588},{"c":41.16,"h":42.23,"l":41.0951,"n":10767,"o":42.18,"t":"2025-12-05T05:00:00Z","v":504752,"vw":41.508715},{"c":41.15,"h":41.88,"l":40.57,"n":12679,"o":41.83,"t":"2025-12-08T05:00:00Z","v":585007,"vw":41.070794},{"c":40.96,"h":41.34,"l":40.55,"n":10107,"o":41.25,"t":"2025-12-09T05:00:00Z","v":407380,"vw":41.00168},{"c":41.54,"h":41.96,"l":40.53,"n":13087,"o":40.53,"t":"2025-12-10T05:00:00Z","v":698981,"vw":41.196987},{"c":41.94,"h":42.7657,"l":41.525,"n":10887,"o":41.76,"t":"2025-12-11T05:00:00Z","v":467982,"vw":42.141393},{"c":41.41,"h":42.4571,"l":41.37,"n":11557,"o":42.25,"t":"2025-12-12T05:00:00Z","v":534649,"vw":41.800969},{"c":41.56,"h":42.23,"l":41.11,"n":13861,"o":42.23,"t":"2025-12-15T05:00:00Z","v":808591,"vw":41.505974},{"c":40.91,"h":41.5375,"l":40.5,"n":12811,"o":41.31,"t":"2025-12-16T05:00:00Z","v":745768,"vw":40.949085},{"c":40.97,"h":42.52,"l":40.92,"n":14521,"o":41.09,"t":"2025-12-17T05:00:00Z","v":870549,"vw":41.421009},{"c":40.77,"h":42.12,"l":40.66,"n":12729,"o":41.33,"t":"2025-12-18T05:00:00Z","v":796521,"vw":41.006375},{"c":40.86,"h":40.9772,"l":40.22,"n":10057,"o":40.7,"t":"2025-12-19T05:00:00Z","v":1014517,"vw":40.762535},{"c":40.22,"h":41.1592,"l":39.94,"n":12978,"o":40.9,"t":"2025-12-22T05:00:00Z","v":745528,"vw":40.311123},{"c":38.98,"h":40.31,"l":38.85,"n":12837,"o":40.19,"t":"2025-12-23T05:00:00Z","v":742635,"vw":39.273994},{"c":39.28,"h":39.462,"l":38.945,"n":5757,"o":39.06,"t":"2025-12-24T05:00:00Z","v":269448,"vw":39.233708},{"c":39.3,"h":39.5,"l":38.89,"n":11213,"o":39,"t":"2025-12-26T05:00:00Z","v":566213,"vw":39.253516},{"c":39.32,"h":39.63,"l":38.71,"n":14175,"o":39.01,"t":"2025-12-29T05:00:00Z","v":807742,"vw":39.153672},{"c":39,"h":39.75,"l":38.77,"n":11706,"o":39.27,"t":"2025-12-30T05:00:00Z","v":503931,"vw":39.062429},{"c":38.49,"h":38.8,"l":38.1,"n":14533,"o":38.75,"t":"2025-12-31T05:00:00Z","v":832024,"vw":38.461506},{"c":40.3,"h":40.64,"l":38.63,"n":13600,"o":38.79,"t":"2026-01-02T05:00:00Z","v":864335,"vw":39.813029},{"c":39.87,"h":40.46,"l":39.47,"n":15763,"o":40.03,"t":"2026-01-05T05:00:00Z","v":750463,"vw":39.943286},{"c":39.49,"h":40.5,"l":39.3,"n":13434,"o":39.68,"t":"2026-01-06T05:00:00Z","v":623076,"vw":39.661712},{"c":37.55,"h":39.49,"l":37.45,"n":19137,"o":39.45,"t":"2026-01-07T05:00:00Z","v":1084057,"vw":37.961967},{"c":37.78,"h":38.34,"l":37.12,"n":16856,"o":37.4,"t":"2026-01-08T05:00:00Z","v":1028894,"vw":37.672745},{"c":37.29,"h":37.68,"l":36.3665,"n":18089,"o":37.68,"t":"2026-01-09T05:00:00Z","v":1091473,"vw":37.067723},{"c":38.12,"h":38.94,"l":37,"n":19961,"o":37.46,"t":"2026-01-12T05:00:00Z","v":1175442,"vw":38.183809},{"c":37.52,"h":38.35,"l":37.28,"n":17342,"o":37.99,"t":"2026-01-13T05:00:00Z","v":926498,"vw":37.672504},{"c":37.58,"h":37.71,"l":36.79,"n":13082,"o":37.17,"t":"2026-01-14T05:00:00Z","v":724453,"vw":37.318346},{"c":37.91,"h":38.48,"l":36.9201,"n":12208,"o":37.43,"t":"2026-01-15T05:00:00Z","v":666459,"vw":37.970689},{"c":36.17,"h":37.69,"l":35.95,"n":16837,"o":37.69,"t":"2026-01-16T05:00:00Z","v":1121022,"vw":36.452319},{"c":38.06,"h":39.825,"l":35.5,"n":30528,"o":36.15,"t":"2026-01-20T05:00:00Z","v":2424267,"vw":38.052657},{"c":37.74,"h":38.79,"l":36.92,"n":15459,"o":38.44,"t":"2026-01-21T05:00:00Z","v":935399,"vw":37.53978},{"c":37.57,"h":38.54,"l":37.46,"n":10739,"o":38,"t":"2026-01-22T05:00:00Z","v":564209,"vw":37.893014},{"c":36.9,"h":37.85,"l":36.81,"n":12825,"o":37.32,"t":"2026-01-23T05:00:00Z","v":674376,"vw":37.059918},{"c":36.38,"h":37.2099,"l":36.18,"n":19657,"o":37.06,"t":"2026-01-26T05:00:00Z","v":1287274,"vw":36.55175},{"c":36.28,"h":36.89,"l":36.03,"n":13936,"o":36.22,"t":"2026-01-27T05:00:00Z","v":710450,"vw":36.457062},{"c":35.71,"h":37.24,"l":35.625,"n":15190,"o":36.96,"t":"2026-01-28T05:00:00Z","v":856106,"vw":36.126209},{"c":35.88,"h":36.33,"l":35.425,"n":14817,"o":35.77,"t":"2026-01-29T05:00:00Z","v":813558,"vw":36.011186},{"c":35.17,"h":35.9899,"l":34.74,"n":17959,"o":35.71,"t":"2026-01-30T05:00:00Z","v":1195202,"vw":35.108395},{"c":33.89,"h":35.24,"l":33.295,"n":24125,"o":35.23,"t":"2026-02-02T05:00:00Z","v":1538198,"vw":33.990012},{"c":33.95,"h":34.23,"l":33.33,"n":18084,"o":33.89,"t":"2026-02-03T05:00:00Z","v":1076132,"vw":33.867576},{"c":34.31,"h":34.7,"l":33.575,"n":21319,"o":34.325,"t":"2026-02-04T05:00:00Z","v":1005913,"vw":34.214738},{"c":34.23,"h":34.96,"l":33.8,"n":19230,"o":34.58,"t":"2026-02-05T05:00:00Z","v":1210990,"vw":34.308368},{"c":34.68,"h":35.28,"l":34.245,"n":17093,"o":34.51,"t":"2026-02-06T05:00:00Z","v":1334176,"vw":34.803323},{"c":34.84,"h":34.89,"l":33.7904,"n":11711,"o":34.43,"t":"2026-02-09T05:00:00Z","v":651726,"vw":34.575806},{"c":34.82,"h":35.22,"l":34.3,"n":15491,"o":35.04,"t":"2026-02-10T05:00:00Z","v":790496,"vw":34.868196},{"c":34.01,"h":34.6,"l":33.79,"n":14036,"o":34.57,"t":"2026-02-11T05:00:00Z","v":683496,"vw":34.180014},{"c":32.02,"h":34.35,"l":31.69,"n":27856,"o":34,"t":"2026-02-12T05:00:00Z","v":2045501,"vw":32.29842},{"c":31.79,"h":32.565,"l":31.62,"n":19115,"o":31.88,"t":"2026-02-13T05:00:00Z","v":1302039,"vw":32.025296},{"c":31.33,"h":31.94,"l":30.2,"n":27154,"o":31.75,"t":"2026-02-17T05:00:00Z","v":1738264,"vw":30.928398},{"c":32.83,"h":33.68,"l":31.265,"n":24325,"o":31.6,"t":"2026-02-18T05:00:00Z","v":1622612,"vw":32.885027},{"c":32.58,"h":32.88,"l":32.18,"n":12225,"o":32.88,"t":"2026-02-19T05:00:00Z","v":625618,"vw":32.492699},{"c":31.59,"h":32.62,"l":31.445,"n":18102,"o":31.98,"t":"2026-02-20T05:00:00Z","v":1097502,"vw":31.794864},{"c":32.76,"h":33.305,"l":31.5622,"n":24938,"o":31.84,"t":"2026-02-23T05:00:00Z","v":1647559,"vw":32.654923},{"c":34.54,"h":34.73,"l":32.48,"n":24589,"o":32.55,"t":"2026-02-24T05:00:00Z","v":1657577,"vw":33.980077},{"c":33.83,"h":34.8899,"l":33.2,"n":22003,"o":34.86,"t":"2026-02-25T05:00:00Z","v":1294556,"vw":33.681117},{"c":30.91,"h":33.45,"l":30.85,"n":38294,"o":32.565,"t":"2026-02-26T05:00:00Z","v":3125570,"vw":31.834834},{"c":31.35,"h":31.38,"l":30.16,"n":38689,"o":31.06,"t":"2026-02-27T05:00:00Z","v":2937040,"vw":30.813816},{"c":31.94,"h":32.36,"l":30.18,"n":27451,"o":30.48,"t":"2026-03-02T05:00:00Z","v":2011933,"vw":31.546959},{"c":31.99,"h":32.7999,"l":30.845,"n":17254,"o":31.52,"t":"2026-03-03T05:00:00Z","v":1020414,"vw":31.855313},{"c":30.81,"h":32.29,"l":30.76,"n":16723,"o":32.16,"t":"2026-03-04T05:00:00Z","v":1012945,"vw":31.130665},{"c":31.01,"h":31.35,"l":30.6,"n":15872,"o":30.71,"t":"2026-03-05T05:00:00Z","v":721653,"vw":30.94512},{"c":30.7,"h":31.01,"l":30.257,"n":13313,"o":30.52,"t":"2026-03-06T05:00:00Z","v":600145,"vw":30.614981},{"c":32.71,"h":32.81,"l":29.5501,"n":24683,"o":30.7,"t":"2026-03-09T04:00:00Z","v":2030267,"vw":31.456227},{"c":32.54,"h":33.04,"l":31.79,"n":20530,"o":32.27,"t":"2026-03-10T04:00:00Z","v":1674555,"vw":32.542481},{"c":38.86,"h":39.9499,"l":31.92,"n":77134,"o":32.69,"t":"2026-03-11T04:00:00Z","v":7769632,"vw":38.243451},{"c":36.12,"h":38.38,"l":35.86,"n":52181,"o":38,"t":"2026-03-12T04:00:00Z","v":3894464,"vw":37.07969},{"c":36.79,"h":36.89,"l":34.635,"n":27917,"o":36.12,"t":"2026-03-13T04:00:00Z","v":2060698,"vw":35.882043},{"c":35.7,"h":36.71,"l":35.52,"n":21199,"o":36.44,"t":"2026-03-16T04:00:00Z","v":1538739,"vw":35.997207},{"c":35.54,"h":36.85,"l":35.44,"n":21814,"o":35.71,"t":"2026-03-17T04:00:00Z","v":1256425,"vw":36.022785},{"c":34.33,"h":35.28,"l":34.285,"n":15788,"o":35,"t":"2026-03-18T04:00:00Z","v":984826,"vw":34.736575},{"c":33.7,"h":34.36,"l":33.08,"n":19444,"o":34.05,"t":"2026-03-19T04:00:00Z","v":1473532,"vw":33.689828},{"c":34.41,"h":34.6799,"l":33.5,"n":17242,"o":33.64,"t":"2026-03-20T04:00:00Z","v":1269034,"vw":34.204631},{"c":34.03,"h":34.8155,"l":33.775,"n":18497,"o":34.24,"t":"2026-03-23T04:00:00Z","v":1078875,"vw":34.130905},{"c":34.58,"h":35.455,"l":33.9,"n":14828,"o":34.03,"t":"2026-03-24T04:00:00Z","v":1029191,"vw":34.847651},{"c":33.12,"h":34.8,"l":33.035,"n":13786,"o":34.51,"t":"2026-03-25T04:00:00Z","v":797829,"vw":33.578254},{"c":32.64,"h":33.775,"l":32.54,"n":12459,"o":33.2,"t":"2026-03-26T04:00:00Z","v":681924,"vw":33.041147},{"c":31.76,"h":32.85,"l":31.6,"n":16676,"o":32.5,"t":"2026-03-27T04:00:00Z","v":963727,"vw":31.875899},{"c":32.39,"h":32.62,"l":31.05,"n":17420,"o":31.98,"t":"2026-03-30T04:00:00Z","v":940343,"vw":32.109256},{"c":32.41,"h":33.18,"l":31.85,"n":13921,"o":32.34,"t":"2026-03-31T04:00:00Z","v":759912,"vw":32.408484},{"c":32.81,"h":32.925,"l":32.11,"n":15328,"o":32.59,"t":"2026-04-01T04:00:00Z","v":676468,"vw":32.6863},{"c":34.99,"h":35.49,"l":32.18,"n":20918,"o":32.75,"t":"2026-04-02T04:00:00Z","v":1221691,"vw":34.579438},{"c":35.23,"h":36.1,"l":34.05,"n":15469,"o":34.68,"t":"2026-04-06T04:00:00Z","v":879768,"vw":35.414649},{"c":34.9,"h":35.76,"l":34.6101,"n":14329,"o":35.44,"t":"2026-04-07T04:00:00Z","v":617386,"vw":35.112928},{"c":35.37,"h":35.57,"l":34.63,"n":13713,"o":35.13,"t":"2026-04-08T04:00:00Z","v":773875,"vw":35.269599},{"c":35.53,"h":35.75,"l":34.7,"n":10681,"o":35.38,"t":"2026-04-09T04:00:00Z","v":526835,"vw":35.353034},{"c":35.63,"h":36.4,"l":35.5,"n":11983,"o":35.9,"t":"2026-04-10T04:00:00Z","v":480982,"vw":35.859173},{"c":35.01,"h":35.775,"l":34.3178,"n":15856,"o":35.57,"t":"2026-04-13T04:00:00Z","v":721388,"vw":35.091592},{"c":34.99,"h":35.88,"l":34.47,"n":10464,"o":35.2,"t":"2026-04-14T04:00:00Z","v":483599,"vw":35.021163},{"c":36.94,"h":37.45,"l":34.76,"n":26701,"o":35.18,"t":"2026-04-15T04:00:00Z","v":1889725,"vw":36.753969},{"c":36.9,"h":37.24,"l":36.5411,"n":13749,"o":36.69,"t":"2026-04-16T04:00:00Z","v":658205,"vw":36.853009},{"c":37.46,"h":38.17,"l":37.03,"n":15861,"o":37.15,"t":"2026-04-17T04:00:00Z","v":1110377,"vw":37.551911},{"c":37.91,"h":38.34,"l":36.44,"n":13917,"o":37.4,"t":"2026-04-20T04:00:00Z","v":925739,"vw":37.546794},{"c":37.57,"h":38.57,"l":37.39,"n":12306,"o":38.12,"t":"2026-04-21T04:00:00Z","v":728086,"vw":37.845222},{"c":37.97,"h":38.107,"l":37.39,"n":9504,"o":37.83,"t":"2026-04-22T04:00:00Z","v":398335,"vw":37.811775},{"c":36.93,"h":38.13,"l":36.63,"n":10045,"o":38,"t":"2026-04-23T04:00:00Z","v":447588,"vw":37.124405},{"c":37.01,"h":37.265,"l":36.6,"n":10643,"o":36.87,"t":"2026-04-24T04:00:00Z","v":511124,"vw":37.011061},{"c":37.33,"h":37.43,"l":35.86,"n":16125,"o":37.02,"t":"2026-04-27T04:00:00Z","v":851096,"vw":36.870594},{"c":36.56,"h":37.78,"l":36.395,"n":12889,"o":37.43,"t":"2026-04-28T04:00:00Z","v":587054,"vw":36.791799},{"c":35.03,"h":36.56,"l":34.81,"n":13129,"o":36.09,"t":"2026-04-29T04:00:00Z","v":617352,"vw":35.407829},{"c":36.19,"h":36.54,"l":35.025,"n":15091,"o":35.25,"t":"2026-04-30T04:00:00Z","v":707205,"vw":36.130428},{"c":35.5,"h":36.81,"l":35.24,"n":12410,"o":36.19,"t":"2026-05-01T04:00:00Z","v":557563,"vw":35.800296},{"c":34.54,"h":35.915,"l":34.42,"n":14859,"o":35.51,"t":"2026-05-04T04:00:00Z","v":965732,"vw":34.904364},{"c":34.81,"h":35.27,"l":34.41,"n":15231,"o":34.46,"t":"2026-05-05T04:00:00Z","v":828167,"vw":34.822588},{"c":33.78,"h":35.45,"l":33.495,"n":28494,"o":34.88,"t":"2026-05-06T04:00:00Z","v":1943760,"vw":34.076857},{"c":32.85,"h":34.6,"l":31.75,"n":30392,"o":32.25,"t":"2026-05-07T04:00:00Z","v":1930599,"vw":32.747258},{"c":31.14,"h":32.88,"l":30.92,"n":23940,"o":32.7,"t":"2026-05-08T04:00:00Z","v":1491627,"vw":31.383321},{"c":33.38,"h":33.77,"l":30.59,"n":29460,"o":31.16,"t":"2026-05-11T04:00:00Z","v":2509571,"vw":32.510096},{"c":34.07,"h":34.62,"l":32.4,"n":21856,"o":33.49,"t":"2026-05-12T04:00:00Z","v":1423100,"vw":33.877044},{"c":32.7,"h":34.23,"l":32.51,"n":13965,"o":34.02,"t":"2026-05-13T04:00:00Z","v":1042090,"vw":32.915722},{"c":32.72,"h":34.2,"l":32.51,"n":21133,"o":32.94,"t":"2026-05-14T04:00:00Z","v":1942028,"vw":33.240121},{"c":34.73,"h":36.1,"l":33.84,"n":31858,"o":36.09,"t":"2026-05-15T04:00:00Z","v":3075428,"vw":34.841532},{"c":32.99,"h":34.08,"l":32.095,"n":21455,"o":34.08,"t":"2026-05-18T04:00:00Z","v":1582079,"vw":32.949926},{"c":33.35,"h":33.77,"l":32.68,"n":13442,"o":32.92,"t":"2026-05-19T04:00:00Z","v":879819,"vw":33.23538},{"c":32.34,"h":33.435,"l":32.26,"n":13567,"o":33.18,"t":"2026-05-20T04:00:00Z","v":850402,"vw":32.719136},{"c":32.75,"h":32.98,"l":31.695,"n":12775,"o":32.4,"t":"2026-05-21T04:00:00Z","v":908295,"vw":32.562273},{"c":33.4,"h":33.49,"l":32.58,"n":10710,"o":32.93,"t":"2026-05-22T04:00:00Z","v":613073,"vw":33.171812},{"c":32.7,"h":33.3,"l":32.4,"n":13089,"o":33.3,"t":"2026-05-26T04:00:00Z","v":917836,"vw":32.70634},{"c":33.24,"h":33.91,"l":32.63,"n":20255,"o":32.63,"t":"2026-05-27T04:00:00Z","v":1741916,"vw":33.327897},{"c":34.65,"h":35.1,"l":32.96,"n":23052,"o":33.2,"t":"2026-05-28T04:00:00Z","v":1786269,"vw":34.351016},{"c":34.21,"h":34.84,"l":32.92,"n":22562,"o":34.77,"t":"2026-05-29T04:00:00Z","v":1874764,"vw":33.898628},{"c":34.08,"h":34.5,"l":33.295,"n":14075,"o":34.43,"t":"2026-06-01T04:00:00Z","v":800083,"vw":33.957976},{"c":31.78,"h":33.6,"l":31.75,"n":15873,"o":33.58,"t":"2026-06-02T04:00:00Z","v":1032987,"vw":32.624045},{"c":31.86,"h":32.18,"l":30.7,"n":17908,"o":31.885,"t":"2026-06-03T04:00:00Z","v":1300488,"vw":31.564605},{"c":32.28,"h":33.5,"l":32.01,"n":12419,"o":32.34,"t":"2026-06-04T04:00:00Z","v":707993,"vw":32.520538},{"c":31.92,"h":33.025,"l":31.54,"n":12861,"o":32.44,"t":"2026-06-05T04:00:00Z","v":711148,"vw":32.008876},{"c":31.65,"h":32.05,"l":31.26,"n":13111,"o":31.6,"t":"2026-06-08T04:00:00Z","v":839461,"vw":31.699871},{"c":31.91,"h":32.45,"l":31.39,"n":12619,"o":31.525,"t":"2026-06-09T04:00:00Z","v":736629,"vw":31.921922},{"c":31.73,"h":33.1,"l":31.59,"n":20283,"o":31.9,"t":"2026-06-10T04:00:00Z","v":1351766,"vw":32.326217},{"c":32.34,"h":32.395,"l":31.01,"n":16187,"o":31.58,"t":"2026-06-11T04:00:00Z","v":1099808,"vw":31.841643},{"c":32.6,"h":33.275,"l":32.12,"n":14145,"o":32.34,"t":"2026-06-12T04:00:00Z","v":827575,"vw":32.744471},{"c":33.16,"h":33.759,"l":32.465,"n":12548,"o":32.86,"t":"2026-06-15T04:00:00Z","v":755719,"vw":33.183358},{"c":32.69,"h":33.8,"l":32.51,"n":10964,"o":33.19,"t":"2026-06-16T04:00:00Z","v":843924,"vw":32.931322},{"c":36.42,"h":36.59,"l":32.75,"n":28492,"o":32.78,"t":"2026-06-17T04:00:00Z","v":2271987,"vw":35.176},{"c":36.47,"h":37.87,"l":35.65,"n":21188,"o":35.97,"t":"2026-06-18T04:00:00Z","v":1501480,"vw":36.594894},{"c":34.35,"h":35.86,"l":34.13,"n":18172,"o":35.71,"t":"2026-06-22T04:00:00Z","v":1250884,"vw":34.483874},{"c":35.32,"h":35.75,"l":34.1601,"n":14938,"o":34.48,"t":"2026-06-23T04:00:00Z","v":807034,"vw":35.144677},{"c":36.02,"h":36.365,"l":35.175,"n":13323,"o":35.59,"t":"2026-06-24T04:00:00Z","v":716718,"vw":35.882655},{"c":36.17,"h":36.95,"l":35.49,"n":12193,"o":36,"t":"2026-06-25T04:00:00Z","v":555414,"vw":36.120107},{"c":36.79,"h":36.9499,"l":36,"n":13520,"o":36,"t":"2026-06-26T04:00:00Z","v":1225819,"vw":36.678878},{"c":35.83,"h":36.7,"l":35.52,"n":14576,"o":36.67,"t":"2026-06-29T04:00:00Z","v":766097,"vw":35.984534},{"c":36.77,"h":36.87,"l":35.57,"n":10491,"o":35.73,"t":"2026-06-30T04:00:00Z","v":648560,"vw":36.321901},{"c":35.94,"h":36.15,"l":33.721,"n":20068,"o":34.58,"t":"2026-07-01T04:00:00Z","v":1339011,"vw":35.148665},{"c":35.82,"h":36.74,"l":35.35,"n":13903,"o":36.15,"t":"2026-07-02T04:00:00Z","v":679499,"vw":35.932185},{"c":34.64,"h":35.72,"l":33.875,"n":14141,"o":35.6,"t":"2026-07-06T04:00:00Z","v":792219,"vw":34.549476},{"c":34.86,"h":35.71,"l":34.53,"n":13322,"o":34.98,"t":"2026-07-07T04:00:00Z","v":643257,"vw":35.036942},{"c":33.89,"h":34.77,"l":33.71,"n":13941,"o":34.59,"t":"2026-07-08T04:00:00Z","v":695257,"vw":34.039125},{"c":33.61,"h":34.24,"l":33.42,"n":9848,"o":33.7,"t":"2026-07-09T04:00:00Z","v":489869,"vw":33.765985},{"c":33.49,"h":34.23,"l":33.24,"n":9484,"o":33.55,"t":"2026-07-10T04:00:00Z","v":421390,"vw":33.563451},{"c":33.25,"h":33.57,"l":32.02,"n":14454,"o":32.89,"t":"2026-07-13T04:00:00Z","v":878646,"vw":33.008664},{"c":33.2,"h":33.85,"l":32.82,"n":9975,"o":33.42,"t":"2026-07-14T04:00:00Z","v":585400,"vw":33.181687},{"c":32.12,"h":34.18,"l":32.115,"n":13322,"o":32.99,"t":"2026-07-15T04:00:00Z","v":814904,"vw":32.957904},{"c":33.7,"h":34,"l":32.3108,"n":14210,"o":32.38,"t":"2026-07-16T04:00:00Z","v":951329,"vw":33.538487},{"c":32.86,"h":33.97,"l":32.38,"n":16791,"o":33.58,"t":"2026-07-17T04:00:00Z","v":937212,"vw":32.748335},{"c":33.38,"h":33.85,"l":32.48,"n":13607,"o":33.37,"t":"2026-07-20T04:00:00Z","v":851161,"vw":33.177479},{"c":32.24,"h":33.5,"l":32.165,"n":13042,"o":32.9,"t":"2026-07-21T04:00:00Z","v":716931,"vw":32.476026},{"c":31.95,"h":32.87,"l":31.74,"n":12974,"o":32.34,"t":"2026-07-22T04:00:00Z","v":781851,"vw":32.23077},{"c":30.35,"h":31.93,"l":29.885,"n":24059,"o":31.905,"t":"2026-07-23T04:00:00Z","v":1655806,"vw":30.365768},{"c":30.37,"h":31.2,"l":30.02,"n":13084,"o":30.35,"t":"2026-07-24T04:00:00Z","v":843411,"vw":30.613436},{"c":30.29,"h":31.32,"l":30.26,"n":13650,"o":30.57,"t":"2026-07-27T04:00:00Z","v":809602,"vw":30.728299},{"c":31,"h":31.76,"l":30.65,"n":17869,"o":31.07,"t":"2026-07-28T04:00:00Z","v":1314534,"vw":31.143816},{"c":30.59,"h":31.53,"l":30.05,"n":16896,"o":31.21,"t":"2026-07-29T04:00:00Z","v":1050164,"vw":30.517526},{"c":30.23,"h":31.19,"l":30.12,"n":17325,"o":30.78,"t":"2026-07-30T04:00:00Z","v":1183836,"vw":30.467606},{"c":29.9,"h":30.365,"l":29.81,"n":17042,"o":30.15,"t":"2026-07-31T04:00:00Z","v":1069283,"vw":30.025678},{"c":31.07,"h":31.72,"l":29.95,"n":25870,"o":29.95,"t":"2026-08-03T04:00:00Z","v":1983129,"vw":31.165673},{"c":30.72,"h":31.09,"l":30.0589,"n":19927,"o":30.78,"t":"2026-08-04T04:00:00Z","v":1408937,"vw":30.6228},{"c":29.75,"h":30.96,"l":29.585,"n":26113,"o":30.72,"t":"2026-08-05T04:00:00Z","v":2000899,"vw":30.052985},{"c":24.64,"h":27.08,"l":24.285,"n":85422,"o":27.08,"t":"2026-08-06T04:00:00Z","v":7899568,"vw":25.012801},{"c":24.47,"h":24.5499,"l":23.845,"n":42720,"o":24.41,"t":"2026-08-07T04:00:00Z","v":3453211,"vw":24.18861},{"c":23.85,"h":24.4199,"l":23.27,"n":34998,"o":23.87,"t":"2026-08-10T04:00:00Z","v":2962928,"vw":23.62063},{"c":24.32,"h":24.53,"l":23.63,"n":18811,"o":23.8,"t":"2026-08-11T04:00:00Z","v":1232686,"vw":24.147533},{"c":24.09,"h":24.57,"l":23.79,"n":20741,"o":24.43,"t":"2026-08-12T04:00:00Z","v":1320404,"vw":24.097783},{"c":24.43,"h":24.98,"l":24.31,"n":18424,"o":24.33,"t":"2026-08-13T04:00:00Z","v":1386939,"vw":24.620838},{"c":24.26,"h":24.73,"l":24.03,"n":16616,"o":24.31,"t":"2026-08-14T04:00:00Z","v":1115449,"vw":24.22616},{"c":23.23,"h":24.155,"l":23.11,"n":22819,"o":24.03,"t":"2026-08-17T04:00:00Z","v":2002731,"vw":23.384833},{"c":23.35,"h":23.525,"l":22.88,"n":15975,"o":23.08,"t":"2026-08-18T04:00:00Z","v":966588,"vw":23.3287},{"c":23.27,"h":23.89,"l":22.99,"n":16694,"o":23.35,"t":"2026-08-19T04:00:00Z","v":1413308,"vw":23.271466},{"c":23.32,"h":23.43,"l":22.77,"n":16201,"o":23.03,"t":"2026-08-20T04:00:00Z","v":1463625,"vw":23.152874},{"c":23.94,"h":24.03,"l":23.31,"n":14888,"o":23.31,"t":"2026-08-21T04:00:00Z","v":943308,"vw":23.771275},{"c":24.08,"h":24.25,"l":23.7,"n":14086,"o":24.25,"t":"2026-08-24T04:00:00Z","v":938847,"vw":23.975046},{"c":24.11,"h":24.13,"l":23.76,"n":9897,"o":24,"t":"2026-08-25T04:00:00Z","v":568133,"vw":23.991015},{"c":23.61,"h":24.17,"l":23.46,"n":12186,"o":24.12,"t":"2026-08-26T04:00:00Z","v":705082,"vw":23.639199},{"c":23.23,"h":23.44,"l":23,"n":13170,"o":23.44,"t":"2026-08-27T04:00:00Z","v":1102960,"vw":23.154442},{"c":23.72,"h":23.82,"l":23.235,"n":12292,"o":23.34,"t":"2026-08-28T04:00:00Z","v":944218,"vw":23.599559},{"c":23.48,"h":23.879,"l":23.43,"n":12975,"o":23.7,"t":"2026-08-31T04:00:00Z","v":999080,"vw":23.596984},{"c":22.71,"h":23.855,"l":22.65,"n":15782,"o":23.32,"t":"2026-09-01T04:00:00Z","v":1158655,"vw":23.077804},{"c":22.63,"h":23,"l":22.4202,"n":17530,"o":22.7,"t":"2026-09-02T04:00:00Z","v":1239833,"vw":22.698324},{"c":22.55,"h":23.09,"l":22.42,"n":15841,"o":22.91,"t":"2026-09-03T04:00:00Z","v":1412187,"vw":22.679719},{"c":22.68,"h":22.85,"l":22.08,"n":20628,"o":22.48,"t":"2026-09-04T04:00:00Z","v":1540943,"vw":22.449388},{"c":22.76,"h":23.09,"l":22.65,"n":16269,"o":23,"t":"2026-09-08T04:00:00Z","v":1088556,"vw":22.803468},{"c":21.63,"h":22.665,"l":21.42,"n":22068,"o":22.55,"t":"2026-09-09T04:00:00Z","v":1979823,"vw":21.742194},{"c":21.46,"h":22.5401,"l":21.4,"n":16561,"o":21.63,"t":"2026-09-10T04:00:00Z","v":1346143,"vw":21.669764},{"c":20.56,"h":21.56,"l":20.53,"n":24098,"o":21.36,"t":"2026-09-11T04:00:00Z","v":2091514,"vw":20.723858},{"c":21.82,"h":21.83,"l":20.61,"n":16494,"o":20.62,"t":"2026-09-14T04:00:00Z","v":1508395,"vw":21.511276},{"c":20.72,"h":21.81,"l":20.655,"n":19209,"o":21.59,"t":"2026-09-15T04:00:00Z","v":1241706,"vw":20.85595},{"c":20.19,"h":20.78,"l":19.99,"n":21338,"o":20.72,"t":"2026-09-16T04:00:00Z","v":2380922,"vw":20.222889},{"c":20.11,"h":20.615,"l":20.08,"n":15939,"o":20.46,"t":"2026-09-17T04:00:00Z","v":1440927,"vw":20.232475},{"c":19.78,"h":20.2103,"l":19.61,"n":21590,"o":20,"t":"2026-09-18T04:00:00Z","v":2903433,"vw":19.806458},{"c":20.29,"h":20.405,"l":19.9,"n":17722,"o":20.17,"t":"2026-09-21T04:00:00Z","v":1332785,"vw":20.252821},{"c":20.4,"h":21.14,"l":20.18,"n":18732,"o":20.77,"t":"2026-09-22T04:00:00Z","v":1287302,"vw":20.446594},{"c":20.15,"h":20.32,"l":19.865,"n":13755,"o":20.29,"t":"2026-09-23T04:00:00Z","v":888864,"vw":20.042611},{"c":20.22,"h":20.48,"l":19.92,"n":20238,"o":20.23,"t":"2026-09-24T04:00:00Z","v":1367698,"vw":20.192073},{"c":19.55,"h":20.46,"l":19.31,"n":24045,"o":20.23,"t":"2026-09-25T04:00:00Z","v":1977876,"vw":19.607647},{"c":20.09,"h":20.11,"l":19.45,"n":19375,"o":19.45,"t":"2026-09-28T04:00:00Z","v":1466753,"vw":19.884701},{"c":20.33,"h":20.505,"l":19.9,"n":15334,"o":20.19,"t":"2026-09-29T04:00:00Z","v":1006196,"vw":20.273233},{"c":19.705,"h":20.34,"l":19.6,"n":17421,"o":20.33,"t":"2026-09-30T04:00:00Z","v":1235753,"vw":19.798735},{"c":19.6,"h":19.945,"l":19.45,"n":17478,"o":19.82,"t":"2026-10-01T04:00:00Z","v":1357960,"vw":19.651633},{"c":19.43,"h":19.87,"l":19.385,"n":15045,"o":19.7,"t":"2026-10-02T04:00:00Z","v":1016625,"vw":19.561992},{"c":19.54,"h":19.68,"l":18.92,"n":24633,"o":19.47,"t":"2026-10-05T04:00:00Z","v":2511726,"vw":19.206888},{"c":19.58,"h":19.85,"l":19.34,"n":15981,"o":19.57,"t":"2026-10-06T04:00:00Z","v":1163077,"vw":19.559912},{"c":19.36,"h":19.6,"l":19.26,"n":12733,"o":19.5,"t":"2026-10-07T04:00:00Z","v":978071,"vw":19.409826},{"c":19.46,"h":19.66,"l":19.16,"n":18277,"o":19.42,"t":"2026-10-08T04:00:00Z","v":1423160,"vw":19.419244},{"c":19.75,"h":19.835,"l":19.23,"n":19020,"o":19.46,"t":"2026-10-09T04:00:00Z","v":1312476,"vw":19.688715},{"c":19.67,"h":19.835,"l":19.34,"n":18105,"o":19.6,"t":"2026-10-12T04:00:00Z","v":1472597,"vw":19.684015},{"c":19.3,"h":19.97,"l":19.29,"n":14129,"o":19.52,"t":"2026-10-13T04:00:00Z","v":984519,"vw":19.525385},{"c":19.21,"h":19.3,"l":18.7801,"n":15588,"o":19.2,"t":"2026-10-14T04:00:00Z","v":1175417,"vw":19.064577},{"c":19.57,"h":19.97,"l":19.32,"n":19756,"o":19.37,"t":"2026-10-15T04:00:00Z","v":1552065,"vw":19.652193},{"c":19.39,"h":19.68,"l":19.22,"n":16192,"o":19.58,"t":"2026-10-16T04:00:00Z","v":1076326,"vw":19.389112},{"c":18.97,"h":19.22,"l":18.675,"n":18412,"o":19.21,"t":"2026-10-19T04:00:00Z","v":1486945,"vw":18.895806},{"c":18.73,"h":19.35,"l":18.72,"n":22307,"o":19,"t":"2026-10-20T04:00:00Z","v":1502484,"vw":18.92562},{"c":18.24,"h":18.64,"l":17.94,"n":23094,"o":18.64,"t":"2026-10-21T04:00:00Z","v":1750025,"vw":18.162076},{"c":18.66,"h":19.175,"l":18.28,"n":19322,"o":18.43,"t":"2026-10-22T04:00:00Z","v":1399515,"vw":18.670212}],"volatilityBars":[{"c":20,"h":20,"l":20,"n":6,"o":20,"t":"2026-09-21T09:30:00Z","v":1000,"vw":20},{"c":20.09,"h":20.09,"l":20,"n":30,"o":20,"t":"2026-09-21T11:15:00Z","v":2884,"vw":20.044365},{"c":20.04,"h":20.04,"l":20,"n":6,"o":20.03,"t":"2026-09-21T11:30:00Z","v":5599,"vw":20.003592},{"c":20.05,"h":20.05,"l":20.02,"n":2,"o":20.02,"t":"2026-09-21T11:45:00Z","v":900,"vw":20.036667},{"c":19.91,"h":19.97,"l":19.91,"n":11,"o":19.97,"t":"2026-09-21T12:00:00Z","v":1730,"vw":19.93625},{"c":19.942,"h":19.942,"l":19.92,"n":14,"o":19.92,"t":"2026-09-21T12:15:00Z","v":1500,"vw":19.931},{"c":20.19,"h":20.19,"l":20.09,"n":26,"o":20.14,"t":"2026-09-21T13:15:00Z","v":1947,"vw":20.156872},{"c":20.1501,"h":20.4,"l":20.07,"n":775,"o":20.17,"t":"2026-09-21T13:30:00Z","v":92052,"vw":20.213702},{"c":19.94,"h":20.21,"l":19.9,"n":460,"o":20.17,"t":"2026-09-21T13:45:00Z","v":47317,"vw":20.03137},{"c":20.175,"h":20.175,"l":19.93,"n":562,"o":19.935,"t":"2026-09-21T14:00:00Z","v":33706,"vw":20.024934},{"c":20.21,"h":20.25,"l":20.145,"n":527,"o":20.16,"t":"2026-09-21T14:15:00Z","v":19870,"vw":20.185156},{"c":20.1,"h":20.225,"l":20.1,"n":502,"o":20.22,"t":"2026-09-21T14:30:00Z","v":16343,"vw":20.15266},{"c":20.0466,"h":20.16,"l":20.03,"n":491,"o":20.095,"t":"2026-09-21T14:45:00Z","v":52905,"vw":20.131773},{"c":20,"h":20.06,"l":20,"n":467,"o":20.02,"t":"2026-09-21T15:00:00Z","v":18152,"vw":20.029942},{"c":20.195,"h":20.21,"l":20.015,"n":535,"o":20.015,"t":"2026-09-21T15:15:00Z","v":27260,"vw":20.137978},{"c":20.179,"h":20.23,"l":20.16,"n":494,"o":20.195,"t":"2026-09-21T15:30:00Z","v":24475,"vw":20.194177},{"c":20.16,"h":20.1722,"l":20.09,"n":513,"o":20.17,"t":"2026-09-21T15:45:00Z","v":24403,"vw":20.137873},{"c":20.13,"h":20.18,"l":20.0758,"n":599,"o":20.15,"t":"2026-09-21T16:00:00Z","v":42785,"vw":20.160098},{"c":20.29,"h":20.34,"l":20.14,"n":759,"o":20.14,"t":"2026-09-21T16:15:00Z","v":43004,"vw":20.260284},{"c":20.3,"h":20.32,"l":20.28,"n":518,"o":20.29,"t":"2026-09-21T16:30:00Z","v":27172,"vw":20.304318},{"c":20.36,"h":20.39,"l":20.3,"n":504,"o":20.3015,"t":"2026-09-21T16:45:00Z","v":35549,"vw":20.359902},{"c":20.339,"h":20.355,"l":20.305,"n":437,"o":20.355,"t":"2026-09-21T17:00:00Z","v":17626,"vw":20.322811},{"c":20.34,"h":20.38,"l":20.33,"n":563,"o":20.33,"t":"2026-09-21T17:15:00Z","v":31965,"vw":20.358707},{"c":20.27,"h":20.335,"l":20.26,"n":583,"o":20.335,"t":"2026-09-21T17:30:00Z","v":22990,"vw":20.291846},{"c":20.26,"h":20.28,"l":20.21,"n":465,"o":20.27,"t":"2026-09-21T17:45:00Z","v":21851,"vw":20.253038},{"c":20.23,"h":20.2792,"l":20.23,"n":483,"o":20.27,"t":"2026-09-21T18:00:00Z","v":19246,"vw":20.253637},{"c":20.22,"h":20.24,"l":20.2043,"n":503,"o":20.23,"t":"2026-09-21T18:15:00Z","v":21373,"vw":20.225239},{"c":20.27,"h":20.28,"l":20.21,"n":655,"o":20.23,"t":"2026-09-21T18:30:00Z","v":34306,"vw":20.25316},{"c":20.325,"h":20.325,"l":20.26,"n":538,"o":20.27,"t":"2026-09-21T18:45:00Z","v":27708,"vw":20.300565},{"c":20.34,"h":20.365,"l":20.32,"n":560,"o":20.33,"t":"2026-09-21T19:00:00Z","v":22009,"vw":20.339084},{"c":20.365,"h":20.405,"l":20.3472,"n":815,"o":20.3472,"t":"2026-09-21T19:15:00Z","v":55020,"vw":20.379376},{"c":20.39,"h":20.405,"l":20.342,"n":1103,"o":20.365,"t":"2026-09-21T19:30:00Z","v":63351,"vw":20.379131},{"c":20.26,"h":20.4,"l":20.235,"n":2725,"o":20.39,"t":"2026-09-21T19:45:00Z","v":186691,"vw":20.294219},{"c":20.39,"h":20.39,"l":20.29,"n":47,"o":20.29,"t":"2026-09-21T20:00:00Z","v":282110,"vw":20.290037},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-09-21T22:45:00Z","v":100,"vw":20.35},{"c":20.6654,"h":20.6654,"l":20.31,"n":4,"o":20.31,"t":"2026-09-22T11:45:00Z","v":1007,"vw":20.60326},{"c":20.6058,"h":20.6058,"l":20.6058,"n":2,"o":20.6058,"t":"2026-09-22T12:30:00Z","v":102,"vw":20.6058},{"c":20.74,"h":20.79,"l":20.47,"n":42,"o":20.47,"t":"2026-09-22T13:15:00Z","v":2877,"vw":20.570284},{"c":20.96,"h":21.14,"l":20.64,"n":690,"o":20.77,"t":"2026-09-22T13:30:00Z","v":76994,"vw":20.84832},{"c":20.9,"h":21.02,"l":20.8148,"n":609,"o":20.96,"t":"2026-09-22T13:45:00Z","v":32698,"vw":20.907504},{"c":20.98,"h":20.98,"l":20.87,"n":523,"o":20.93,"t":"2026-09-22T14:00:00Z","v":27492,"vw":20.934297},{"c":20.66,"h":20.95,"l":20.635,"n":547,"o":20.95,"t":"2026-09-22T14:15:00Z","v":29705,"vw":20.832343},{"c":20.44,"h":20.72,"l":20.44,"n":689,"o":20.6583,"t":"2026-09-22T14:30:00Z","v":56958,"vw":20.612463},{"c":20.39,"h":20.44,"l":20.32,"n":574,"o":20.44,"t":"2026-09-22T14:45:00Z","v":31222,"vw":20.387951},{"c":20.37,"h":20.41,"l":20.35,"n":462,"o":20.385,"t":"2026-09-22T15:00:00Z","v":19718,"vw":20.378331},{"c":20.39,"h":20.39,"l":20.33,"n":597,"o":20.37,"t":"2026-09-22T15:15:00Z","v":26599,"vw":20.36183},{"c":20.24,"h":20.42,"l":20.215,"n":695,"o":20.38,"t":"2026-09-22T15:30:00Z","v":48899,"vw":20.282245},{"c":20.25,"h":20.25,"l":20.18,"n":483,"o":20.24,"t":"2026-09-22T15:45:00Z","v":22698,"vw":20.205801},{"c":20.35,"h":20.41,"l":20.25,"n":500,"o":20.25,"t":"2026-09-22T16:00:00Z","v":25215,"vw":20.321364},{"c":20.365,"h":20.37,"l":20.32,"n":533,"o":20.35,"t":"2026-09-22T16:15:00Z","v":23662,"vw":20.347464},{"c":20.355,"h":20.38,"l":20.33,"n":480,"o":20.365,"t":"2026-09-22T16:30:00Z","v":16370,"vw":20.350276},{"c":20.46,"h":20.49,"l":20.37,"n":682,"o":20.37,"t":"2026-09-22T16:45:00Z","v":37346,"vw":20.450497},{"c":20.38,"h":20.45,"l":20.35,"n":531,"o":20.44,"t":"2026-09-22T17:00:00Z","v":27178,"vw":20.397277},{"c":20.33,"h":20.38,"l":20.305,"n":515,"o":20.38,"t":"2026-09-22T17:15:00Z","v":22787,"vw":20.329783},{"c":20.305,"h":20.33,"l":20.3,"n":531,"o":20.33,"t":"2026-09-22T17:30:00Z","v":19204,"vw":20.31501},{"c":20.37,"h":20.37,"l":20.26,"n":939,"o":20.31,"t":"2026-09-22T17:45:00Z","v":55602,"vw":20.306323},{"c":20.35,"h":20.42,"l":20.35,"n":633,"o":20.365,"t":"2026-09-22T18:00:00Z","v":24530,"vw":20.383108},{"c":20.295,"h":20.35,"l":20.27,"n":658,"o":20.345,"t":"2026-09-22T18:15:00Z","v":23537,"vw":20.307198},{"c":20.27,"h":20.3245,"l":20.27,"n":534,"o":20.29,"t":"2026-09-22T18:30:00Z","v":29153,"vw":20.297534},{"c":20.305,"h":20.305,"l":20.2401,"n":581,"o":20.27,"t":"2026-09-22T18:45:00Z","v":23795,"vw":20.273345},{"c":20.31,"h":20.32,"l":20.265,"n":618,"o":20.305,"t":"2026-09-22T19:00:00Z","v":33410,"vw":20.292934},{"c":20.35,"h":20.365,"l":20.28,"n":754,"o":20.31,"t":"2026-09-22T19:15:00Z","v":36481,"vw":20.324088},{"c":20.425,"h":20.49,"l":20.34,"n":1128,"o":20.355,"t":"2026-09-22T19:30:00Z","v":57886,"vw":20.435817},{"c":20.4,"h":20.45,"l":20.35,"n":2816,"o":20.43,"t":"2026-09-22T19:45:00Z","v":176678,"vw":20.408989},{"c":20.06,"h":20.4,"l":20.06,"n":47,"o":20.4,"t":"2026-09-22T20:00:00Z","v":271696,"vw":20.399869},{"c":20.4,"h":20.4,"l":20.4,"n":3,"o":20.4,"t":"2026-09-22T20:15:00Z","v":569,"vw":20.4},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-09-22T20:30:00Z","v":837,"vw":20.49},{"c":20.38,"h":20.38,"l":20.38,"n":1,"o":20.38,"t":"2026-09-23T11:30:00Z","v":500,"vw":20.38},{"c":20.5,"h":20.5,"l":20.484,"n":2,"o":20.484,"t":"2026-09-23T12:45:00Z","v":300,"vw":20.494667},{"c":20.5,"h":20.5,"l":20.2,"n":5,"o":20.4745,"t":"2026-09-23T13:00:00Z","v":1956,"vw":20.279222},{"c":20.23,"h":20.23,"l":20.23,"n":6,"o":20.23,"t":"2026-09-23T13:15:00Z","v":292,"vw":20.23},{"c":20.05,"h":20.32,"l":20.01,"n":504,"o":20.29,"t":"2026-09-23T13:30:00Z","v":37580,"vw":20.164425},{"c":19.95,"h":20.04,"l":19.95,"n":536,"o":20.04,"t":"2026-09-23T13:45:00Z","v":48823,"vw":19.980947},{"c":19.915,"h":20.025,"l":19.88,"n":493,"o":19.95,"t":"2026-09-23T14:00:00Z","v":43016,"vw":19.962732},{"c":19.88,"h":19.92,"l":19.865,"n":430,"o":19.9,"t":"2026-09-23T14:15:00Z","v":38313,"vw":19.892677},{"c":19.9,"h":19.935,"l":19.88,"n":395,"o":19.885,"t":"2026-09-23T14:30:00Z","v":19761,"vw":19.89965},{"c":19.895,"h":19.9569,"l":19.89,"n":534,"o":19.89,"t":"2026-09-23T14:45:00Z","v":37227,"vw":19.919123},{"c":19.9,"h":19.92,"l":19.88,"n":313,"o":19.91,"t":"2026-09-23T15:00:00Z","v":15908,"vw":19.900068},{"c":20.01,"h":20.055,"l":19.88,"n":517,"o":19.88,"t":"2026-09-23T15:15:00Z","v":32269,"vw":19.985099},{"c":20.06,"h":20.09,"l":19.9658,"n":426,"o":19.98,"t":"2026-09-23T15:30:00Z","v":17428,"vw":20.031685},{"c":20.06,"h":20.06,"l":20.0305,"n":251,"o":20.04,"t":"2026-09-23T15:45:00Z","v":9674,"vw":20.053197},{"c":20.08,"h":20.08,"l":20.01,"n":196,"o":20.03,"t":"2026-09-23T16:00:00Z","v":10917,"vw":20.042581},{"c":20.055,"h":20.09,"l":20.03,"n":381,"o":20.09,"t":"2026-09-23T16:15:00Z","v":24351,"vw":20.069445},{"c":20.06,"h":20.0999,"l":20.06,"n":283,"o":20.07,"t":"2026-09-23T16:30:00Z","v":8382,"vw":20.085188},{"c":19.99,"h":20.03,"l":19.96,"n":389,"o":20.02,"t":"2026-09-23T16:45:00Z","v":14246,"vw":19.997486},{"c":19.97,"h":20.02,"l":19.93,"n":305,"o":20,"t":"2026-09-23T17:00:00Z","v":11631,"vw":19.960553},{"c":19.99,"h":19.99,"l":19.945,"n":373,"o":19.965,"t":"2026-09-23T17:15:00Z","v":12483,"vw":19.973072},{"c":20.02,"h":20.02,"l":19.94,"n":316,"o":19.99,"t":"2026-09-23T17:30:00Z","v":12528,"vw":19.977921},{"c":20.05,"h":20.05,"l":19.99,"n":372,"o":20,"t":"2026-09-23T17:45:00Z","v":12683,"vw":20.018164},{"c":20.06,"h":20.085,"l":20.04,"n":294,"o":20.0595,"t":"2026-09-23T18:00:00Z","v":11784,"vw":20.064589},{"c":20.07,"h":20.1038,"l":20.06,"n":406,"o":20.07,"t":"2026-09-23T18:15:00Z","v":23072,"vw":20.079759},{"c":20.09,"h":20.1,"l":20.07,"n":458,"o":20.085,"t":"2026-09-23T18:30:00Z","v":26223,"vw":20.085868},{"c":20.05,"h":20.1,"l":20.04,"n":345,"o":20.1,"t":"2026-09-23T18:45:00Z","v":10530,"vw":20.065443},{"c":20,"h":20.06,"l":19.965,"n":589,"o":20.06,"t":"2026-09-23T19:00:00Z","v":22317,"vw":19.989499},{"c":19.99,"h":20,"l":19.965,"n":590,"o":20,"t":"2026-09-23T19:15:00Z","v":26190,"vw":19.985804},{"c":20,"h":20.04,"l":19.94,"n":835,"o":19.97,"t":"2026-09-23T19:30:00Z","v":40370,"vw":19.976361},{"c":20.155,"h":20.17,"l":19.99,"n":2213,"o":20,"t":"2026-09-23T19:45:00Z","v":172946,"vw":20.087541},{"c":20.15,"h":20.15,"l":20.15,"n":28,"o":20.15,"t":"2026-09-23T20:00:00Z","v":131829,"vw":20.15},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-09-23T20:45:00Z","v":150,"vw":19.9},{"c":20,"h":20.01,"l":20,"n":21,"o":20.01,"t":"2026-09-24T08:45:00Z","v":704,"vw":20.004283},{"c":20.1,"h":20.1,"l":20.1,"n":3,"o":20.1,"t":"2026-09-24T11:00:00Z","v":200,"vw":20.1},{"c":19.9757,"h":19.9757,"l":19.9757,"n":1,"o":19.9757,"t":"2026-09-24T11:15:00Z","v":300,"vw":19.9757},{"c":19.95,"h":19.95,"l":19.95,"n":10,"o":19.95,"t":"2026-09-24T11:30:00Z","v":598,"vw":19.95},{"c":19.9801,"h":20.23,"l":19.9801,"n":180,"o":20.23,"t":"2026-09-24T13:30:00Z","v":18399,"vw":20.168913},{"c":19.97,"h":20.025,"l":19.92,"n":397,"o":19.9882,"t":"2026-09-24T13:45:00Z","v":19866,"vw":19.953648},{"c":20.295,"h":20.46,"l":19.95,"n":1358,"o":19.965,"t":"2026-09-24T14:00:00Z","v":107470,"vw":20.254535},{"c":20.17,"h":20.26,"l":20.125,"n":595,"o":20.26,"t":"2026-09-24T14:15:00Z","v":51874,"vw":20.182338},{"c":20.16,"h":20.25,"l":20.14,"n":626,"o":20.16,"t":"2026-09-24T14:30:00Z","v":33210,"vw":20.19369},{"c":20.285,"h":20.315,"l":20.14,"n":518,"o":20.1501,"t":"2026-09-24T14:45:00Z","v":39887,"vw":20.211942},{"c":20.18,"h":20.29,"l":20.16,"n":462,"o":20.285,"t":"2026-09-24T15:00:00Z","v":25318,"vw":20.227075},{"c":20.1,"h":20.21,"l":20.095,"n":495,"o":20.21,"t":"2026-09-24T15:15:00Z","v":42351,"vw":20.132282},{"c":20.2217,"h":20.2217,"l":20.1,"n":694,"o":20.1,"t":"2026-09-24T15:30:00Z","v":54796,"vw":20.16411},{"c":20.26,"h":20.26,"l":20.17,"n":524,"o":20.19,"t":"2026-09-24T15:45:00Z","v":16340,"vw":20.219704},{"c":20.265,"h":20.365,"l":20.235,"n":994,"o":20.25,"t":"2026-09-24T16:00:00Z","v":62602,"vw":20.305779},{"c":20.475,"h":20.48,"l":20.3,"n":945,"o":20.3,"t":"2026-09-24T16:15:00Z","v":66458,"vw":20.408059},{"c":20.42,"h":20.47,"l":20.41,"n":425,"o":20.47,"t":"2026-09-24T16:30:00Z","v":13904,"vw":20.430646},{"c":20.43,"h":20.435,"l":20.36,"n":517,"o":20.41,"t":"2026-09-24T16:45:00Z","v":21506,"vw":20.410746},{"c":20.34,"h":20.47,"l":20.3325,"n":557,"o":20.425,"t":"2026-09-24T17:00:00Z","v":30582,"vw":20.409402},{"c":20.285,"h":20.345,"l":20.2335,"n":513,"o":20.335,"t":"2026-09-24T17:15:00Z","v":26752,"vw":20.278213},{"c":20.13,"h":20.295,"l":20.11,"n":767,"o":20.29,"t":"2026-09-24T17:30:00Z","v":51044,"vw":20.206174},{"c":20.155,"h":20.155,"l":20.1101,"n":461,"o":20.13,"t":"2026-09-24T17:45:00Z","v":16124,"vw":20.139934},{"c":20.12,"h":20.1599,"l":20.1,"n":456,"o":20.1599,"t":"2026-09-24T18:00:00Z","v":13814,"vw":20.124967},{"c":20.11,"h":20.14,"l":20.06,"n":714,"o":20.12,"t":"2026-09-24T18:15:00Z","v":36179,"vw":20.097969},{"c":20.095,"h":20.11,"l":20.025,"n":937,"o":20.1,"t":"2026-09-24T18:30:00Z","v":48054,"vw":20.065614},{"c":20.12,"h":20.19,"l":20.09,"n":576,"o":20.095,"t":"2026-09-24T18:45:00Z","v":27839,"vw":20.152508},{"c":20.125,"h":20.14,"l":20.09,"n":642,"o":20.12,"t":"2026-09-24T19:00:00Z","v":25871,"vw":20.117296},{"c":19.99,"h":20.1,"l":19.99,"n":1065,"o":20.1,"t":"2026-09-24T19:15:00Z","v":63176,"vw":20.02129},{"c":20.095,"h":20.105,"l":19.93,"n":1112,"o":20,"t":"2026-09-24T19:30:00Z","v":75612,"vw":19.9915},{"c":20.235,"h":20.24,"l":20.08,"n":2395,"o":20.095,"t":"2026-09-24T19:45:00Z","v":136142,"vw":20.150518},{"c":20.22,"h":20.23,"l":20.22,"n":29,"o":20.22,"t":"2026-09-24T20:00:00Z","v":194226,"vw":20.220006},{"c":20.22,"h":20.22,"l":20.22,"n":1,"o":20.22,"t":"2026-09-24T21:15:00Z","v":29712,"vw":20.22},{"c":20.0521,"h":20.0521,"l":20.0521,"n":1,"o":20.0521,"t":"2026-09-24T21:45:00Z","v":100,"vw":20.0521},{"c":20.162,"h":20.162,"l":20.162,"n":1,"o":20.162,"t":"2026-09-25T12:30:00Z","v":100,"vw":20.162},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-09-25T13:15:00Z","v":110,"vw":20.15},{"c":20.205,"h":20.46,"l":20.19,"n":449,"o":20.23,"t":"2026-09-25T13:30:00Z","v":40885,"vw":20.291212},{"c":19.97,"h":20.19,"l":19.94,"n":869,"o":20.19,"t":"2026-09-25T13:45:00Z","v":49961,"vw":20.058551},{"c":19.73,"h":19.97,"l":19.68,"n":1192,"o":19.95,"t":"2026-09-25T14:00:00Z","v":89783,"vw":19.833606},{"c":19.7,"h":19.86,"l":19.69,"n":628,"o":19.75,"t":"2026-09-25T14:15:00Z","v":50318,"vw":19.789958},{"c":19.8,"h":19.85,"l":19.65,"n":558,"o":19.68,"t":"2026-09-25T14:30:00Z","v":49682,"vw":19.739594},{"c":19.62,"h":19.805,"l":19.61,"n":769,"o":19.805,"t":"2026-09-25T14:45:00Z","v":93776,"vw":19.66706},{"c":19.57,"h":19.68,"l":19.52,"n":1221,"o":19.62,"t":"2026-09-25T15:00:00Z","v":58656,"vw":19.603883},{"c":19.61,"h":19.65,"l":19.56,"n":746,"o":19.58,"t":"2026-09-25T15:15:00Z","v":59775,"vw":19.618976},{"c":19.58,"h":19.66,"l":19.58,"n":550,"o":19.605,"t":"2026-09-25T15:30:00Z","v":36260,"vw":19.628028},{"c":19.66,"h":19.6705,"l":19.535,"n":512,"o":19.58,"t":"2026-09-25T15:45:00Z","v":31052,"vw":19.604566},{"c":19.8813,"h":20.05,"l":19.68,"n":943,"o":19.6995,"t":"2026-09-25T16:00:00Z","v":98768,"vw":19.864719},{"c":19.785,"h":19.9,"l":19.7701,"n":565,"o":19.8695,"t":"2026-09-25T16:15:00Z","v":27128,"vw":19.838605},{"c":19.74,"h":19.8,"l":19.655,"n":429,"o":19.78,"t":"2026-09-25T16:30:00Z","v":22352,"vw":19.745312},{"c":19.735,"h":19.755,"l":19.68,"n":561,"o":19.74,"t":"2026-09-25T16:45:00Z","v":43888,"vw":19.715573},{"c":19.77,"h":19.81,"l":19.72,"n":417,"o":19.72,"t":"2026-09-25T17:00:00Z","v":31384,"vw":19.775191},{"c":19.54,"h":19.7695,"l":19.54,"n":946,"o":19.765,"t":"2026-09-25T17:15:00Z","v":86287,"vw":19.611579},{"c":19.53,"h":19.575,"l":19.5,"n":1034,"o":19.54,"t":"2026-09-25T17:30:00Z","v":85185,"vw":19.532379},{"c":19.485,"h":19.53,"l":19.46,"n":1271,"o":19.52,"t":"2026-09-25T17:45:00Z","v":152048,"vw":19.497443},{"c":19.36,"h":19.495,"l":19.31,"n":1225,"o":19.49,"t":"2026-09-25T18:00:00Z","v":89452,"vw":19.395175},{"c":19.38,"h":19.4195,"l":19.36,"n":999,"o":19.37,"t":"2026-09-25T18:15:00Z","v":66471,"vw":19.378457},{"c":19.4099,"h":19.41,"l":19.35,"n":827,"o":19.38,"t":"2026-09-25T18:30:00Z","v":63693,"vw":19.379902},{"c":19.52,"h":19.5599,"l":19.38,"n":1264,"o":19.4,"t":"2026-09-25T18:45:00Z","v":100570,"vw":19.463965},{"c":19.425,"h":19.57,"l":19.42,"n":1085,"o":19.515,"t":"2026-09-25T19:00:00Z","v":66941,"vw":19.506037},{"c":19.44,"h":19.45,"l":19.38,"n":1018,"o":19.45,"t":"2026-09-25T19:15:00Z","v":66961,"vw":19.420301},{"c":19.46,"h":19.52,"l":19.42,"n":1111,"o":19.43,"t":"2026-09-25T19:30:00Z","v":87795,"vw":19.474961},{"c":19.55,"h":19.58,"l":19.48,"n":2478,"o":19.48,"t":"2026-09-25T19:45:00Z","v":170165,"vw":19.531887},{"c":19.5475,"h":19.55,"l":19.5475,"n":35,"o":19.55,"t":"2026-09-25T20:00:00Z","v":151705,"vw":19.549998},{"c":19.51,"h":19.54,"l":19.51,"n":2,"o":19.54,"t":"2026-09-25T20:15:00Z","v":200,"vw":19.525},{"c":19.51,"h":19.51,"l":19.51,"n":2,"o":19.51,"t":"2026-09-25T20:30:00Z","v":120,"vw":19.51},{"c":19.5369,"h":19.5369,"l":19.5369,"n":1,"o":19.5369,"t":"2026-09-25T21:30:00Z","v":100,"vw":19.5369},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-09-25T22:15:00Z","v":500,"vw":19.54},{"c":19.53,"h":19.53,"l":19.53,"n":2,"o":19.53,"t":"2026-09-25T22:30:00Z","v":103,"vw":19.53},{"c":19.5,"h":19.52,"l":19.5,"n":3,"o":19.52,"t":"2026-09-28T13:00:00Z","v":205,"vw":19.51},{"c":19.55,"h":19.55,"l":19.54,"n":14,"o":19.54,"t":"2026-09-28T13:15:00Z","v":1550,"vw":19.543574},{"c":19.555,"h":19.68,"l":19.45,"n":749,"o":19.45,"t":"2026-09-28T13:30:00Z","v":83453,"vw":19.539832},{"c":19.78,"h":19.8,"l":19.59,"n":641,"o":19.59,"t":"2026-09-28T13:45:00Z","v":42122,"vw":19.725284},{"c":19.875,"h":19.891,"l":19.755,"n":568,"o":19.785,"t":"2026-09-28T14:00:00Z","v":44670,"vw":19.82927},{"c":19.9,"h":19.935,"l":19.83,"n":496,"o":19.8699,"t":"2026-09-28T14:15:00Z","v":37917,"vw":19.871689},{"c":19.79,"h":19.92,"l":19.78,"n":407,"o":19.89,"t":"2026-09-28T14:30:00Z","v":17318,"vw":19.859507},{"c":19.82,"h":19.8599,"l":19.77,"n":620,"o":19.78,"t":"2026-09-28T14:45:00Z","v":53973,"vw":19.802325},{"c":19.615,"h":19.825,"l":19.615,"n":589,"o":19.825,"t":"2026-09-28T15:00:00Z","v":49266,"vw":19.765842},{"c":19.6,"h":19.67,"l":19.57,"n":615,"o":19.64,"t":"2026-09-28T15:15:00Z","v":30874,"vw":19.616274},{"c":19.58,"h":19.6435,"l":19.56,"n":409,"o":19.6,"t":"2026-09-28T15:30:00Z","v":14497,"vw":19.604745},{"c":19.52,"h":19.58,"l":19.5,"n":494,"o":19.58,"t":"2026-09-28T15:45:00Z","v":23728,"vw":19.538649},{"c":19.73,"h":19.74,"l":19.515,"n":917,"o":19.55,"t":"2026-09-28T16:00:00Z","v":87368,"vw":19.58895},{"c":19.92,"h":19.92,"l":19.68,"n":666,"o":19.72,"t":"2026-09-28T16:15:00Z","v":30604,"vw":19.782876},{"c":19.89,"h":19.935,"l":19.78,"n":591,"o":19.935,"t":"2026-09-28T16:30:00Z","v":42508,"vw":19.861538},{"c":19.86,"h":19.91,"l":19.7652,"n":607,"o":19.91,"t":"2026-09-28T16:45:00Z","v":30084,"vw":19.844304},{"c":20.015,"h":20.0399,"l":19.79,"n":918,"o":19.86,"t":"2026-09-28T17:00:00Z","v":78111,"vw":19.929748},{"c":19.88,"h":20.045,"l":19.88,"n":467,"o":20.045,"t":"2026-09-28T17:15:00Z","v":25194,"vw":19.985177},{"c":19.97,"h":19.98,"l":19.8512,"n":531,"o":19.89,"t":"2026-09-28T17:30:00Z","v":32718,"vw":19.925828},{"c":20.03,"h":20.055,"l":19.94,"n":617,"o":19.95,"t":"2026-09-28T17:45:00Z","v":44971,"vw":19.996231},{"c":19.99,"h":20.035,"l":19.96,"n":548,"o":20.01,"t":"2026-09-28T18:00:00Z","v":36292,"vw":19.996711},{"c":20.02,"h":20.025,"l":19.9425,"n":482,"o":19.99,"t":"2026-09-28T18:15:00Z","v":34204,"vw":19.97179},{"c":19.98,"h":20.03,"l":19.95,"n":548,"o":20.03,"t":"2026-09-28T18:30:00Z","v":24910,"vw":19.99313},{"c":19.935,"h":20.015,"l":19.91,"n":645,"o":19.985,"t":"2026-09-28T18:45:00Z","v":35631,"vw":19.940927},{"c":19.89,"h":19.99,"l":19.89,"n":505,"o":19.925,"t":"2026-09-28T19:00:00Z","v":17963,"vw":19.957501},{"c":19.91,"h":19.99,"l":19.895,"n":989,"o":19.895,"t":"2026-09-28T19:15:00Z","v":50996,"vw":19.944228},{"c":20.025,"h":20.03,"l":19.9022,"n":914,"o":19.915,"t":"2026-09-28T19:30:00Z","v":42318,"vw":19.95405},{"c":20.11,"h":20.11,"l":19.9301,"n":3081,"o":20.02,"t":"2026-09-28T19:45:00Z","v":203599,"vw":20.035595},{"c":20.09,"h":20.09,"l":20.09,"n":57,"o":20.09,"t":"2026-09-28T20:00:00Z","v":233390,"vw":20.09},{"c":20.09,"h":20.09,"l":20.09,"n":1,"o":20.09,"t":"2026-09-28T20:15:00Z","v":5556,"vw":20.09},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-09-28T20:45:00Z","v":150,"vw":20},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-09-28T21:00:00Z","v":100,"vw":19.79},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-09-28T21:30:00Z","v":100,"vw":19.69},{"c":20.08,"h":20.08,"l":20.08,"n":2,"o":20.08,"t":"2026-09-28T22:30:00Z","v":201,"vw":20.08},{"c":20.1982,"h":20.1982,"l":20.1982,"n":3,"o":20.1982,"t":"2026-09-28T22:45:00Z","v":500,"vw":20.1982},{"c":20,"h":20,"l":20,"n":5,"o":20,"t":"2026-09-29T11:30:00Z","v":290,"vw":20},{"c":20.25,"h":20.25,"l":20.17,"n":15,"o":20.17,"t":"2026-09-29T13:15:00Z","v":793,"vw":20.198},{"c":20.12,"h":20.19,"l":19.9,"n":787,"o":20.19,"t":"2026-09-29T13:30:00Z","v":102106,"vw":20.083448},{"c":20.24,"h":20.279,"l":20.12,"n":651,"o":20.12,"t":"2026-09-29T13:45:00Z","v":47318,"vw":20.179637},{"c":20.44,"h":20.505,"l":20.239,"n":675,"o":20.245,"t":"2026-09-29T14:00:00Z","v":38222,"vw":20.40796},{"c":20.3,"h":20.43,"l":20.28,"n":451,"o":20.43,"t":"2026-09-29T14:15:00Z","v":28267,"vw":20.353564},{"c":20.3,"h":20.37,"l":20.28,"n":319,"o":20.32,"t":"2026-09-29T14:30:00Z","v":12721,"vw":20.314736},{"c":20.3342,"h":20.38,"l":20.24,"n":572,"o":20.282,"t":"2026-09-29T14:45:00Z","v":33222,"vw":20.309318},{"c":20.24,"h":20.34,"l":20.22,"n":370,"o":20.33,"t":"2026-09-29T15:00:00Z","v":22525,"vw":20.264713},{"c":20.09,"h":20.23,"l":20.09,"n":383,"o":20.21,"t":"2026-09-29T15:15:00Z","v":20457,"vw":20.163764},{"c":20.22,"h":20.22,"l":20.1092,"n":275,"o":20.1092,"t":"2026-09-29T15:30:00Z","v":15239,"vw":20.167064},{"c":20.15,"h":20.2,"l":20.11,"n":418,"o":20.2,"t":"2026-09-29T15:45:00Z","v":27694,"vw":20.15984},{"c":20.26,"h":20.26,"l":20.16,"n":317,"o":20.16,"t":"2026-09-29T16:00:00Z","v":18942,"vw":20.202707},{"c":20.22,"h":20.28,"l":20.19,"n":399,"o":20.27,"t":"2026-09-29T16:15:00Z","v":17045,"vw":20.231701},{"c":20.17,"h":20.24,"l":20.16,"n":384,"o":20.23,"t":"2026-09-29T16:30:00Z","v":21497,"vw":20.183612},{"c":20.2,"h":20.2,"l":20.15,"n":292,"o":20.16,"t":"2026-09-29T16:45:00Z","v":14115,"vw":20.173852},{"c":20.25,"h":20.255,"l":20.1699,"n":347,"o":20.195,"t":"2026-09-29T17:00:00Z","v":21064,"vw":20.211038},{"c":20.27,"h":20.3,"l":20.24,"n":346,"o":20.25,"t":"2026-09-29T17:15:00Z","v":17718,"vw":20.26573},{"c":20.26,"h":20.295,"l":20.26,"n":422,"o":20.285,"t":"2026-09-29T17:30:00Z","v":22472,"vw":20.2782},{"c":20.4,"h":20.4,"l":20.27,"n":474,"o":20.27,"t":"2026-09-29T17:45:00Z","v":21884,"vw":20.334113},{"c":20.42,"h":20.48,"l":20.4,"n":476,"o":20.4,"t":"2026-09-29T18:00:00Z","v":19450,"vw":20.440798},{"c":20.32,"h":20.45,"l":20.32,"n":740,"o":20.43,"t":"2026-09-29T18:15:00Z","v":41065,"vw":20.387043},{"c":20.34,"h":20.375,"l":20.255,"n":424,"o":20.33,"t":"2026-09-29T18:30:00Z","v":22480,"vw":20.314719},{"c":20.36,"h":20.4,"l":20.305,"n":513,"o":20.35,"t":"2026-09-29T18:45:00Z","v":38989,"vw":20.35378},{"c":20.325,"h":20.3699,"l":20.22,"n":472,"o":20.3699,"t":"2026-09-29T19:00:00Z","v":28431,"vw":20.285076},{"c":20.28,"h":20.395,"l":20.265,"n":640,"o":20.325,"t":"2026-09-29T19:15:00Z","v":32544,"vw":20.349361},{"c":20.27,"h":20.305,"l":20.235,"n":829,"o":20.28,"t":"2026-09-29T19:30:00Z","v":38704,"vw":20.274623},{"c":20.34,"h":20.45,"l":20.24,"n":2364,"o":20.25,"t":"2026-09-29T19:45:00Z","v":146728,"vw":20.348474},{"c":20.33,"h":20.33,"l":20.33,"n":30,"o":20.33,"t":"2026-09-29T20:00:00Z","v":120248,"vw":20.33},{"c":20.4,"h":20.4,"l":20.4,"n":47,"o":20.4,"t":"2026-09-29T20:45:00Z","v":527,"vw":20.4},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-09-29T21:15:00Z","v":500,"vw":20.25},{"c":20.2,"h":20.2,"l":20.2,"n":35,"o":20.2,"t":"2026-09-29T23:15:00Z","v":1003,"vw":20.2},{"c":20.3,"h":20.3,"l":20.3,"n":2,"o":20.3,"t":"2026-09-30T11:00:00Z","v":250,"vw":20.3},{"c":20.25,"h":20.25,"l":20.25,"n":5,"o":20.25,"t":"2026-09-30T13:15:00Z","v":1005,"vw":20.25},{"c":19.845,"h":20.34,"l":19.829,"n":606,"o":20.33,"t":"2026-09-30T13:30:00Z","v":50697,"vw":20.019404},{"c":19.845,"h":20.0068,"l":19.845,"n":307,"o":19.87,"t":"2026-09-30T13:45:00Z","v":19559,"vw":19.904843},{"c":19.955,"h":19.955,"l":19.845,"n":526,"o":19.855,"t":"2026-09-30T14:00:00Z","v":23350,"vw":19.884923},{"c":19.89,"h":20.02,"l":19.89,"n":648,"o":19.955,"t":"2026-09-30T14:15:00Z","v":45398,"vw":19.987272},{"c":19.94,"h":20.01,"l":19.88,"n":677,"o":19.88,"t":"2026-09-30T14:30:00Z","v":54189,"vw":19.921063},{"c":19.94,"h":20.02,"l":19.925,"n":698,"o":19.95,"t":"2026-09-30T14:45:00Z","v":51949,"vw":19.987064},{"c":19.91,"h":19.92,"l":19.8477,"n":359,"o":19.91,"t":"2026-09-30T15:00:00Z","v":16263,"vw":19.874083},{"c":19.8525,"h":19.98,"l":19.825,"n":634,"o":19.905,"t":"2026-09-30T15:15:00Z","v":30953,"vw":19.870756},{"c":19.74,"h":19.89,"l":19.7371,"n":586,"o":19.86,"t":"2026-09-30T15:30:00Z","v":50650,"vw":19.822954},{"c":19.915,"h":19.92,"l":19.7192,"n":803,"o":19.73,"t":"2026-09-30T15:45:00Z","v":65791,"vw":19.822648},{"c":19.905,"h":19.96,"l":19.8804,"n":450,"o":19.92,"t":"2026-09-30T16:00:00Z","v":33725,"vw":19.921905},{"c":19.86,"h":19.905,"l":19.7901,"n":592,"o":19.905,"t":"2026-09-30T16:15:00Z","v":54450,"vw":19.826968},{"c":19.7771,"h":19.87,"l":19.7771,"n":469,"o":19.8596,"t":"2026-09-30T16:30:00Z","v":38328,"vw":19.824474},{"c":19.78,"h":19.805,"l":19.74,"n":603,"o":19.785,"t":"2026-09-30T16:45:00Z","v":38210,"vw":19.779966},{"c":19.758,"h":19.805,"l":19.75,"n":408,"o":19.78,"t":"2026-09-30T17:00:00Z","v":16692,"vw":19.786346},{"c":19.615,"h":19.755,"l":19.6001,"n":473,"o":19.74,"t":"2026-09-30T17:15:00Z","v":22479,"vw":19.674755},{"c":19.65,"h":19.67,"l":19.6,"n":437,"o":19.61,"t":"2026-09-30T17:30:00Z","v":30873,"vw":19.633755},{"c":19.65,"h":19.69,"l":19.6101,"n":546,"o":19.6323,"t":"2026-09-30T17:45:00Z","v":24098,"vw":19.658771},{"c":19.66,"h":19.675,"l":19.639,"n":496,"o":19.65,"t":"2026-09-30T18:00:00Z","v":28741,"vw":19.657911},{"c":19.655,"h":19.68,"l":19.63,"n":502,"o":19.65,"t":"2026-09-30T18:15:00Z","v":29672,"vw":19.651789},{"c":19.67,"h":19.67,"l":19.61,"n":542,"o":19.65,"t":"2026-09-30T18:30:00Z","v":27056,"vw":19.628951},{"c":19.72,"h":19.729,"l":19.66,"n":331,"o":19.67,"t":"2026-09-30T18:45:00Z","v":33533,"vw":19.692998},{"c":19.735,"h":19.75,"l":19.68,"n":630,"o":19.71,"t":"2026-09-30T19:00:00Z","v":30033,"vw":19.706437},{"c":19.755,"h":19.79,"l":19.72,"n":786,"o":19.735,"t":"2026-09-30T19:15:00Z","v":50229,"vw":19.767538},{"c":19.76,"h":19.8,"l":19.74,"n":757,"o":19.755,"t":"2026-09-30T19:30:00Z","v":26032,"vw":19.771106},{"c":19.705,"h":19.81,"l":19.69,"n":2631,"o":19.76,"t":"2026-09-30T19:45:00Z","v":156253,"vw":19.747631},{"c":19.705,"h":19.705,"l":19.705,"n":23,"o":19.705,"t":"2026-09-30T20:00:00Z","v":168241,"vw":19.705},{"c":19.71,"h":19.71,"l":19.71,"n":2,"o":19.71,"t":"2026-09-30T21:00:00Z","v":390,"vw":19.71},{"c":19.7497,"h":19.7497,"l":19.7497,"n":1,"o":19.7497,"t":"2026-09-30T21:45:00Z","v":1500,"vw":19.7497},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-09-30T22:00:00Z","v":110,"vw":19.75},{"c":19.77,"h":19.77,"l":19.76,"n":6,"o":19.76,"t":"2026-09-30T22:45:00Z","v":501,"vw":19.763862},{"c":19.78,"h":19.84,"l":19.78,"n":4,"o":19.84,"t":"2026-10-01T08:00:00Z","v":878,"vw":19.830878},{"c":19.85,"h":19.85,"l":19.77,"n":7,"o":19.77,"t":"2026-10-01T11:15:00Z","v":1032,"vw":19.821952},{"c":19.6712,"h":19.945,"l":19.65,"n":416,"o":19.82,"t":"2026-10-01T13:30:00Z","v":53276,"vw":19.748819},{"c":19.65,"h":19.745,"l":19.625,"n":432,"o":19.675,"t":"2026-10-01T13:45:00Z","v":26144,"vw":19.684676},{"c":19.665,"h":19.78,"l":19.6185,"n":310,"o":19.64,"t":"2026-10-01T14:00:00Z","v":15601,"vw":19.684988},{"c":19.63,"h":19.7258,"l":19.555,"n":547,"o":19.69,"t":"2026-10-01T14:15:00Z","v":72493,"vw":19.624702},{"c":19.75,"h":19.765,"l":19.63,"n":495,"o":19.66,"t":"2026-10-01T14:30:00Z","v":39400,"vw":19.696813},{"c":19.63,"h":19.71,"l":19.61,"n":272,"o":19.71,"t":"2026-10-01T14:45:00Z","v":13270,"vw":19.646893},{"c":19.5686,"h":19.6195,"l":19.54,"n":462,"o":19.6195,"t":"2026-10-01T15:00:00Z","v":25812,"vw":19.572016},{"c":19.57,"h":19.5899,"l":19.54,"n":551,"o":19.555,"t":"2026-10-01T15:15:00Z","v":24149,"vw":19.561001},{"c":19.7,"h":19.77,"l":19.56,"n":657,"o":19.575,"t":"2026-10-01T15:30:00Z","v":68470,"vw":19.719552},{"c":19.755,"h":19.78,"l":19.67,"n":407,"o":19.71,"t":"2026-10-01T15:45:00Z","v":25701,"vw":19.720622},{"c":19.7,"h":19.78,"l":19.7,"n":445,"o":19.75,"t":"2026-10-01T16:00:00Z","v":25975,"vw":19.742678},{"c":19.79,"h":19.85,"l":19.69,"n":606,"o":19.7,"t":"2026-10-01T16:15:00Z","v":38558,"vw":19.776557},{"c":19.795,"h":19.8499,"l":19.75,"n":531,"o":19.77,"t":"2026-10-01T16:30:00Z","v":49189,"vw":19.797219},{"c":19.692,"h":19.8199,"l":19.69,"n":604,"o":19.79,"t":"2026-10-01T16:45:00Z","v":39597,"vw":19.774686},{"c":19.72,"h":19.75,"l":19.67,"n":538,"o":19.705,"t":"2026-10-01T17:00:00Z","v":20037,"vw":19.711412},{"c":19.69,"h":19.76,"l":19.68,"n":481,"o":19.73,"t":"2026-10-01T17:15:00Z","v":24511,"vw":19.721901},{"c":19.73,"h":19.735,"l":19.67,"n":675,"o":19.67,"t":"2026-10-01T17:30:00Z","v":29448,"vw":19.705926},{"c":19.75,"h":19.77,"l":19.7,"n":689,"o":19.73,"t":"2026-10-01T17:45:00Z","v":61992,"vw":19.742691},{"c":19.725,"h":19.75,"l":19.67,"n":582,"o":19.74,"t":"2026-10-01T18:00:00Z","v":24515,"vw":19.713076},{"c":19.73,"h":19.765,"l":19.72,"n":511,"o":19.73,"t":"2026-10-01T18:15:00Z","v":23125,"vw":19.74064},{"c":19.66,"h":19.735,"l":19.62,"n":657,"o":19.735,"t":"2026-10-01T18:30:00Z","v":76198,"vw":19.658603},{"c":19.665,"h":19.7,"l":19.64,"n":767,"o":19.65,"t":"2026-10-01T18:45:00Z","v":31662,"vw":19.667777},{"c":19.61,"h":19.66,"l":19.61,"n":551,"o":19.65,"t":"2026-10-01T19:00:00Z","v":20970,"vw":19.62987},{"c":19.46,"h":19.6199,"l":19.45,"n":1015,"o":19.61,"t":"2026-10-01T19:15:00Z","v":66049,"vw":19.503973},{"c":19.54,"h":19.575,"l":19.45,"n":1376,"o":19.465,"t":"2026-10-01T19:30:00Z","v":95510,"vw":19.507492},{"c":19.6,"h":19.625,"l":19.52,"n":2383,"o":19.54,"t":"2026-10-01T19:45:00Z","v":155957,"vw":19.576572},{"c":19.6,"h":19.6,"l":19.6,"n":28,"o":19.6,"t":"2026-10-01T20:00:00Z","v":198050,"vw":19.6},{"c":19.5,"h":19.64,"l":19.5,"n":2,"o":19.64,"t":"2026-10-01T20:15:00Z","v":300,"vw":19.546667},{"c":19.52,"h":19.52,"l":19.52,"n":4,"o":19.52,"t":"2026-10-01T20:30:00Z","v":123,"vw":19.52},{"c":19.4178,"h":19.4178,"l":19.4178,"n":1,"o":19.4178,"t":"2026-10-01T20:45:00Z","v":400,"vw":19.4178},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-01T21:00:00Z","v":137,"vw":19.4},{"c":19.5127,"h":19.5127,"l":19.5127,"n":1,"o":19.5127,"t":"2026-10-01T23:00:00Z","v":120,"vw":19.5127},{"c":19.6326,"h":19.6326,"l":19.6326,"n":1,"o":19.6326,"t":"2026-10-01T23:30:00Z","v":100,"vw":19.6326},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-02T11:00:00Z","v":500,"vw":19.65},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-02T12:15:00Z","v":240,"vw":19.5},{"c":19.65,"h":19.65,"l":19.65,"n":2,"o":19.65,"t":"2026-10-02T12:30:00Z","v":500,"vw":19.65},{"c":19.85,"h":19.85,"l":19.69,"n":36,"o":19.7,"t":"2026-10-02T13:00:00Z","v":3911,"vw":19.829278},{"c":19.85,"h":19.85,"l":19.84,"n":52,"o":19.85,"t":"2026-10-02T13:15:00Z","v":11050,"vw":19.849397},{"c":19.545,"h":19.745,"l":19.45,"n":319,"o":19.7,"t":"2026-10-02T13:30:00Z","v":33935,"vw":19.602594},{"c":19.53,"h":19.65,"l":19.53,"n":331,"o":19.56,"t":"2026-10-02T13:45:00Z","v":38467,"vw":19.554858},{"c":19.74,"h":19.77,"l":19.49,"n":453,"o":19.53,"t":"2026-10-02T14:00:00Z","v":30112,"vw":19.631847},{"c":19.78,"h":19.86,"l":19.7351,"n":1310,"o":19.78,"t":"2026-10-02T14:15:00Z","v":104238,"vw":19.814033},{"c":19.81,"h":19.87,"l":19.77,"n":373,"o":19.79,"t":"2026-10-02T14:30:00Z","v":17455,"vw":19.817245},{"c":19.62,"h":19.79,"l":19.62,"n":366,"o":19.785,"t":"2026-10-02T14:45:00Z","v":12327,"vw":19.666537},{"c":19.545,"h":19.635,"l":19.485,"n":562,"o":19.635,"t":"2026-10-02T15:00:00Z","v":45725,"vw":19.563777},{"c":19.52,"h":19.55,"l":19.45,"n":344,"o":19.545,"t":"2026-10-02T15:15:00Z","v":19027,"vw":19.485125},{"c":19.5183,"h":19.57,"l":19.5,"n":143,"o":19.54,"t":"2026-10-02T15:30:00Z","v":4407,"vw":19.535574},{"c":19.56,"h":19.56,"l":19.47,"n":357,"o":19.5,"t":"2026-10-02T15:45:00Z","v":11044,"vw":19.507393},{"c":19.59,"h":19.635,"l":19.54,"n":348,"o":19.58,"t":"2026-10-02T16:00:00Z","v":15084,"vw":19.601915},{"c":19.565,"h":19.655,"l":19.545,"n":453,"o":19.58,"t":"2026-10-02T16:15:00Z","v":34050,"vw":19.595819},{"c":19.64,"h":19.69,"l":19.59,"n":399,"o":19.6,"t":"2026-10-02T16:30:00Z","v":14313,"vw":19.634057},{"c":19.6878,"h":19.73,"l":19.64,"n":325,"o":19.64,"t":"2026-10-02T16:45:00Z","v":11562,"vw":19.702072},{"c":19.67,"h":19.71,"l":19.67,"n":333,"o":19.68,"t":"2026-10-02T17:00:00Z","v":8190,"vw":19.691421},{"c":19.675,"h":19.71,"l":19.665,"n":349,"o":19.675,"t":"2026-10-02T17:15:00Z","v":21909,"vw":19.691825},{"c":19.685,"h":19.69,"l":19.65,"n":493,"o":19.66,"t":"2026-10-02T17:30:00Z","v":21307,"vw":19.670184},{"c":19.74,"h":19.75,"l":19.68,"n":339,"o":19.6807,"t":"2026-10-02T17:45:00Z","v":13063,"vw":19.719531},{"c":19.59,"h":19.73,"l":19.58,"n":428,"o":19.72,"t":"2026-10-02T18:00:00Z","v":40827,"vw":19.643701},{"c":19.56,"h":19.6,"l":19.55,"n":352,"o":19.6,"t":"2026-10-02T18:15:00Z","v":17525,"vw":19.57351},{"c":19.6,"h":19.63,"l":19.57,"n":475,"o":19.58,"t":"2026-10-02T18:30:00Z","v":19474,"vw":19.606018},{"c":19.62,"h":19.645,"l":19.61,"n":396,"o":19.61,"t":"2026-10-02T18:45:00Z","v":10788,"vw":19.628395},{"c":19.55,"h":19.6369,"l":19.53,"n":486,"o":19.625,"t":"2026-10-02T19:00:00Z","v":27557,"vw":19.575267},{"c":19.51,"h":19.58,"l":19.51,"n":604,"o":19.55,"t":"2026-10-02T19:15:00Z","v":33078,"vw":19.536346},{"c":19.4099,"h":19.52,"l":19.4,"n":1208,"o":19.51,"t":"2026-10-02T19:30:00Z","v":63591,"vw":19.44821},{"c":19.44,"h":19.45,"l":19.385,"n":2231,"o":19.4063,"t":"2026-10-02T19:45:00Z","v":134418,"vw":19.423071},{"c":19.43,"h":19.43,"l":19.43,"n":51,"o":19.43,"t":"2026-10-02T20:00:00Z","v":180182,"vw":19.43},{"c":19.43,"h":19.43,"l":19.43,"n":2,"o":19.43,"t":"2026-10-02T20:15:00Z","v":200,"vw":19.43},{"c":19.43,"h":19.43,"l":19.43,"n":3,"o":19.43,"t":"2026-10-02T20:30:00Z","v":200,"vw":19.43},{"c":19.51,"h":19.51,"l":19.51,"n":1,"o":19.51,"t":"2026-10-02T23:15:00Z","v":100,"vw":19.51},{"c":19.34,"h":19.475,"l":19.27,"n":911,"o":19.47,"t":"2026-10-05T13:30:00Z","v":83264,"vw":19.390222},{"c":19.225,"h":19.34,"l":19.1,"n":1147,"o":19.335,"t":"2026-10-05T13:45:00Z","v":209501,"vw":19.250126},{"c":19.16,"h":19.29,"l":19.135,"n":636,"o":19.235,"t":"2026-10-05T14:00:00Z","v":35579,"vw":19.228007},{"c":19.03,"h":19.1399,"l":19,"n":1129,"o":19.125,"t":"2026-10-05T14:15:00Z","v":77379,"vw":19.078431},{"c":19,"h":19.055,"l":18.925,"n":1333,"o":19.0332,"t":"2026-10-05T14:30:00Z","v":207115,"vw":18.998183},{"c":19.025,"h":19.125,"l":18.96,"n":780,"o":19.04,"t":"2026-10-05T14:45:00Z","v":82262,"vw":19.061996},{"c":19.0789,"h":19.0899,"l":18.9799,"n":620,"o":19.025,"t":"2026-10-05T15:00:00Z","v":46742,"vw":19.038405},{"c":19.08,"h":19.14,"l":19.055,"n":620,"o":19.0799,"t":"2026-10-05T15:15:00Z","v":91504,"vw":19.101502},{"c":19.115,"h":19.19,"l":19.085,"n":406,"o":19.09,"t":"2026-10-05T15:30:00Z","v":22477,"vw":19.149478},{"c":19.005,"h":19.11,"l":18.98,"n":837,"o":19.11,"t":"2026-10-05T15:45:00Z","v":176871,"vw":19.009788},{"c":19,"h":19.03,"l":18.93,"n":1116,"o":19.005,"t":"2026-10-05T16:00:00Z","v":60082,"vw":18.99182},{"c":18.98,"h":19.04,"l":18.98,"n":526,"o":19.015,"t":"2026-10-05T16:15:00Z","v":39904,"vw":19.010246},{"c":19.01,"h":19.02,"l":18.92,"n":863,"o":18.995,"t":"2026-10-05T16:30:00Z","v":56396,"vw":18.969616},{"c":18.98,"h":19.0499,"l":18.95,"n":766,"o":19,"t":"2026-10-05T16:45:00Z","v":49748,"vw":18.997742},{"c":19.05,"h":19.07,"l":18.965,"n":548,"o":18.98,"t":"2026-10-05T17:00:00Z","v":44868,"vw":19.029064},{"c":19.06,"h":19.09,"l":18.97,"n":495,"o":19.055,"t":"2026-10-05T17:15:00Z","v":49249,"vw":19.019908},{"c":19.07,"h":19.1,"l":19.03,"n":548,"o":19.0508,"t":"2026-10-05T17:30:00Z","v":50981,"vw":19.059145},{"c":19.1,"h":19.13,"l":19.07,"n":621,"o":19.07,"t":"2026-10-05T17:45:00Z","v":67970,"vw":19.103851},{"c":19.165,"h":19.18,"l":19.06,"n":630,"o":19.08,"t":"2026-10-05T18:00:00Z","v":53514,"vw":19.123248},{"c":19.1491,"h":19.165,"l":19.07,"n":503,"o":19.165,"t":"2026-10-05T18:15:00Z","v":25537,"vw":19.115976},{"c":19.04,"h":19.15,"l":19.04,"n":712,"o":19.145,"t":"2026-10-05T18:30:00Z","v":104136,"vw":19.108235},{"c":19.13,"h":19.17,"l":19.045,"n":599,"o":19.05,"t":"2026-10-05T18:45:00Z","v":29153,"vw":19.128278},{"c":19.155,"h":19.16,"l":19.1,"n":661,"o":19.1309,"t":"2026-10-05T19:00:00Z","v":34438,"vw":19.128949},{"c":19.275,"h":19.275,"l":19.085,"n":1318,"o":19.15,"t":"2026-10-05T19:15:00Z","v":103245,"vw":19.145455},{"c":19.45,"h":19.45,"l":19.26,"n":1448,"o":19.275,"t":"2026-10-05T19:30:00Z","v":99831,"vw":19.339933},{"c":19.56,"h":19.68,"l":19.41,"n":4499,"o":19.44,"t":"2026-10-05T19:45:00Z","v":327343,"vw":19.529157},{"c":19.54,"h":19.57,"l":19.54,"n":35,"o":19.57,"t":"2026-10-05T20:00:00Z","v":276034,"vw":19.540024},{"c":19.53,"h":19.53,"l":19.53,"n":18,"o":19.53,"t":"2026-10-05T20:15:00Z","v":368,"vw":19.53},{"c":19.55,"h":19.55,"l":19.54,"n":33,"o":19.55,"t":"2026-10-05T20:30:00Z","v":2499,"vw":19.545},{"c":19.49,"h":19.49,"l":19.49,"n":1,"o":19.49,"t":"2026-10-05T21:15:00Z","v":200,"vw":19.49},{"c":19.25,"h":19.25,"l":19.25,"n":2,"o":19.25,"t":"2026-10-05T22:00:00Z","v":110,"vw":19.25},{"c":19.433,"h":19.433,"l":19.433,"n":1,"o":19.433,"t":"2026-10-05T22:15:00Z","v":247,"vw":19.433},{"c":19.43,"h":19.43,"l":19.4,"n":12,"o":19.4,"t":"2026-10-05T23:30:00Z","v":732,"vw":19.424323},{"c":19.55,"h":19.55,"l":19.55,"n":3,"o":19.55,"t":"2026-10-06T11:00:00Z","v":103,"vw":19.55},{"c":19.54,"h":19.54,"l":19.427,"n":6,"o":19.4279,"t":"2026-10-06T11:30:00Z","v":337,"vw":19.465464},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-06T12:00:00Z","v":249,"vw":19.4},{"c":19.54,"h":19.54,"l":19.54,"n":3,"o":19.54,"t":"2026-10-06T12:30:00Z","v":897,"vw":19.54},{"c":19.48,"h":19.48,"l":19.48,"n":5,"o":19.48,"t":"2026-10-06T12:45:00Z","v":329,"vw":19.48},{"c":19.54,"h":19.55,"l":19.54,"n":2,"o":19.55,"t":"2026-10-06T13:15:00Z","v":400,"vw":19.545},{"c":19.4,"h":19.65,"l":19.34,"n":369,"o":19.57,"t":"2026-10-06T13:30:00Z","v":41467,"vw":19.549662},{"c":19.37,"h":19.49,"l":19.35,"n":410,"o":19.43,"t":"2026-10-06T13:45:00Z","v":35773,"vw":19.411024},{"c":19.65,"h":19.7899,"l":19.375,"n":626,"o":19.375,"t":"2026-10-06T14:00:00Z","v":106739,"vw":19.553185},{"c":19.605,"h":19.7,"l":19.59,"n":296,"o":19.6,"t":"2026-10-06T14:15:00Z","v":17219,"vw":19.626783},{"c":19.54,"h":19.63,"l":19.53,"n":400,"o":19.61,"t":"2026-10-06T14:30:00Z","v":21769,"vw":19.557725},{"c":19.55,"h":19.66,"l":19.535,"n":353,"o":19.535,"t":"2026-10-06T14:45:00Z","v":21713,"vw":19.620867},{"c":19.6,"h":19.63,"l":19.56,"n":452,"o":19.56,"t":"2026-10-06T15:00:00Z","v":18352,"vw":19.594389},{"c":19.57,"h":19.66,"l":19.56,"n":644,"o":19.61,"t":"2026-10-06T15:15:00Z","v":36465,"vw":19.620994},{"c":19.65,"h":19.67,"l":19.585,"n":611,"o":19.59,"t":"2026-10-06T15:30:00Z","v":33282,"vw":19.633479},{"c":19.585,"h":19.655,"l":19.52,"n":468,"o":19.65,"t":"2026-10-06T15:45:00Z","v":30911,"vw":19.600602},{"c":19.82,"h":19.82,"l":19.57,"n":687,"o":19.6,"t":"2026-10-06T16:00:00Z","v":62921,"vw":19.717543},{"c":19.77,"h":19.85,"l":19.74,"n":574,"o":19.82,"t":"2026-10-06T16:15:00Z","v":36222,"vw":19.795205},{"c":19.56,"h":19.8,"l":19.53,"n":748,"o":19.76,"t":"2026-10-06T16:30:00Z","v":43697,"vw":19.663156},{"c":19.5,"h":19.615,"l":19.5,"n":496,"o":19.57,"t":"2026-10-06T16:45:00Z","v":36057,"vw":19.575745},{"c":19.47,"h":19.5099,"l":19.45,"n":496,"o":19.485,"t":"2026-10-06T17:00:00Z","v":27536,"vw":19.473979},{"c":19.44,"h":19.46,"l":19.385,"n":366,"o":19.46,"t":"2026-10-06T17:15:00Z","v":16948,"vw":19.417226},{"c":19.44,"h":19.52,"l":19.43,"n":739,"o":19.44,"t":"2026-10-06T17:30:00Z","v":53744,"vw":19.478223},{"c":19.43,"h":19.45,"l":19.39,"n":553,"o":19.44,"t":"2026-10-06T17:45:00Z","v":38310,"vw":19.42611},{"c":19.44,"h":19.445,"l":19.4,"n":482,"o":19.42,"t":"2026-10-06T18:00:00Z","v":30089,"vw":19.42761},{"c":19.3936,"h":19.45,"l":19.39,"n":445,"o":19.44,"t":"2026-10-06T18:15:00Z","v":23126,"vw":19.428686},{"c":19.37,"h":19.395,"l":19.355,"n":405,"o":19.395,"t":"2026-10-06T18:30:00Z","v":25941,"vw":19.375599},{"c":19.47,"h":19.49,"l":19.35,"n":410,"o":19.365,"t":"2026-10-06T18:45:00Z","v":28685,"vw":19.413928},{"c":19.46,"h":19.475,"l":19.41,"n":478,"o":19.465,"t":"2026-10-06T19:00:00Z","v":19808,"vw":19.449555},{"c":19.51,"h":19.53,"l":19.44,"n":586,"o":19.45,"t":"2026-10-06T19:15:00Z","v":29160,"vw":19.499096},{"c":19.57,"h":19.6,"l":19.52,"n":868,"o":19.52,"t":"2026-10-06T19:30:00Z","v":44505,"vw":19.577495},{"c":19.58,"h":19.61,"l":19.55,"n":2223,"o":19.565,"t":"2026-10-06T19:45:00Z","v":128404,"vw":19.57999},{"c":19.58,"h":19.58,"l":19.58,"n":54,"o":19.58,"t":"2026-10-06T20:00:00Z","v":139309,"vw":19.58},{"c":19.3265,"h":19.3265,"l":19.3265,"n":3,"o":19.3265,"t":"2026-10-06T22:30:00Z","v":104,"vw":19.3265},{"c":19.41,"h":19.6,"l":19.28,"n":565,"o":19.5,"t":"2026-10-07T13:30:00Z","v":49197,"vw":19.461166},{"c":19.44,"h":19.475,"l":19.35,"n":251,"o":19.41,"t":"2026-10-07T13:45:00Z","v":20787,"vw":19.401629},{"c":19.455,"h":19.55,"l":19.44,"n":282,"o":19.44,"t":"2026-10-07T14:00:00Z","v":22006,"vw":19.497648},{"c":19.48,"h":19.5,"l":19.45,"n":335,"o":19.465,"t":"2026-10-07T14:15:00Z","v":12839,"vw":19.470709},{"c":19.34,"h":19.545,"l":19.34,"n":254,"o":19.475,"t":"2026-10-07T14:30:00Z","v":19072,"vw":19.484642},{"c":19.3,"h":19.37,"l":19.26,"n":322,"o":19.358,"t":"2026-10-07T14:45:00Z","v":17190,"vw":19.323815},{"c":19.42,"h":19.45,"l":19.31,"n":242,"o":19.325,"t":"2026-10-07T15:00:00Z","v":9409,"vw":19.379572},{"c":19.48,"h":19.485,"l":19.355,"n":356,"o":19.4351,"t":"2026-10-07T15:15:00Z","v":15516,"vw":19.432855},{"c":19.46,"h":19.535,"l":19.46,"n":445,"o":19.52,"t":"2026-10-07T15:30:00Z","v":22367,"vw":19.505548},{"c":19.42,"h":19.47,"l":19.37,"n":416,"o":19.46,"t":"2026-10-07T15:45:00Z","v":43518,"vw":19.417165},{"c":19.35,"h":19.42,"l":19.33,"n":361,"o":19.42,"t":"2026-10-07T16:00:00Z","v":13850,"vw":19.355033},{"c":19.42,"h":19.43,"l":19.35,"n":320,"o":19.35,"t":"2026-10-07T16:15:00Z","v":19896,"vw":19.391389},{"c":19.45,"h":19.45,"l":19.41,"n":259,"o":19.41,"t":"2026-10-07T16:30:00Z","v":16760,"vw":19.435492},{"c":19.38,"h":19.47,"l":19.38,"n":333,"o":19.47,"t":"2026-10-07T16:45:00Z","v":13151,"vw":19.439399},{"c":19.426,"h":19.44,"l":19.36,"n":300,"o":19.37,"t":"2026-10-07T17:00:00Z","v":12374,"vw":19.396803},{"c":19.41,"h":19.49,"l":19.405,"n":323,"o":19.42,"t":"2026-10-07T17:15:00Z","v":14274,"vw":19.447655},{"c":19.55,"h":19.56,"l":19.4,"n":324,"o":19.41,"t":"2026-10-07T17:30:00Z","v":22444,"vw":19.479505},{"c":19.515,"h":19.568,"l":19.51,"n":296,"o":19.55,"t":"2026-10-07T17:45:00Z","v":15514,"vw":19.538442},{"c":19.47,"h":19.54,"l":19.4404,"n":421,"o":19.52,"t":"2026-10-07T18:00:00Z","v":18646,"vw":19.491731},{"c":19.51,"h":19.51,"l":19.46,"n":290,"o":19.475,"t":"2026-10-07T18:15:00Z","v":9590,"vw":19.478847},{"c":19.46,"h":19.5101,"l":19.45,"n":371,"o":19.5101,"t":"2026-10-07T18:30:00Z","v":12249,"vw":19.473485},{"c":19.47,"h":19.485,"l":19.44,"n":505,"o":19.475,"t":"2026-10-07T18:45:00Z","v":15421,"vw":19.462489},{"c":19.45,"h":19.51,"l":19.4401,"n":415,"o":19.48,"t":"2026-10-07T19:00:00Z","v":19349,"vw":19.45839},{"c":19.395,"h":19.45,"l":19.39,"n":476,"o":19.448,"t":"2026-10-07T19:15:00Z","v":28309,"vw":19.425375},{"c":19.39,"h":19.4095,"l":19.335,"n":713,"o":19.4,"t":"2026-10-07T19:30:00Z","v":29161,"vw":19.361748},{"c":19.36,"h":19.45,"l":19.355,"n":2266,"o":19.41,"t":"2026-10-07T19:45:00Z","v":139100,"vw":19.405155},{"c":19.36,"h":19.44,"l":19.36,"n":56,"o":19.36,"t":"2026-10-07T20:00:00Z","v":328344,"vw":19.360027},{"c":19.36,"h":19.36,"l":19.36,"n":10,"o":19.36,"t":"2026-10-07T22:15:00Z","v":606,"vw":19.36},{"c":19.37,"h":19.37,"l":19.37,"n":2,"o":19.37,"t":"2026-10-07T22:30:00Z","v":101,"vw":19.37},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-08T08:45:00Z","v":200,"vw":19.35},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-08T11:00:00Z","v":100,"vw":19.35},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-08T12:00:00Z","v":200,"vw":19.35},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-10-08T12:15:00Z","v":105,"vw":19.2},{"c":19.25,"h":19.25,"l":19.25,"n":32,"o":19.25,"t":"2026-10-08T12:30:00Z","v":9694,"vw":19.25},{"c":19.345,"h":19.43,"l":19.29,"n":530,"o":19.42,"t":"2026-10-08T13:30:00Z","v":35156,"vw":19.377868},{"c":19.37,"h":19.43,"l":19.3301,"n":458,"o":19.37,"t":"2026-10-08T13:45:00Z","v":36097,"vw":19.364285},{"c":19.45,"h":19.48,"l":19.38,"n":481,"o":19.38,"t":"2026-10-08T14:00:00Z","v":27110,"vw":19.425272},{"c":19.52,"h":19.52,"l":19.45,"n":446,"o":19.45,"t":"2026-10-08T14:15:00Z","v":36725,"vw":19.480652},{"c":19.535,"h":19.63,"l":19.52,"n":536,"o":19.53,"t":"2026-10-08T14:30:00Z","v":21347,"vw":19.568172},{"c":19.5,"h":19.66,"l":19.48,"n":795,"o":19.54,"t":"2026-10-08T14:45:00Z","v":58135,"vw":19.576449},{"c":19.305,"h":19.44,"l":19.3,"n":336,"o":19.44,"t":"2026-10-08T15:00:00Z","v":15025,"vw":19.371856},{"c":19.2,"h":19.31,"l":19.18,"n":546,"o":19.31,"t":"2026-10-08T15:15:00Z","v":34268,"vw":19.22631},{"c":19.23,"h":19.23,"l":19.16,"n":409,"o":19.2,"t":"2026-10-08T15:30:00Z","v":19017,"vw":19.19392},{"c":19.26,"h":19.325,"l":19.2,"n":600,"o":19.235,"t":"2026-10-08T15:45:00Z","v":37791,"vw":19.2851},{"c":19.2115,"h":19.28,"l":19.2115,"n":433,"o":19.26,"t":"2026-10-08T16:00:00Z","v":15655,"vw":19.252381},{"c":19.275,"h":19.38,"l":19.225,"n":474,"o":19.225,"t":"2026-10-08T16:15:00Z","v":21689,"vw":19.296954},{"c":19.29,"h":19.34,"l":19.26,"n":350,"o":19.32,"t":"2026-10-08T16:30:00Z","v":13506,"vw":19.297823},{"c":19.31,"h":19.3347,"l":19.21,"n":620,"o":19.28,"t":"2026-10-08T16:45:00Z","v":47524,"vw":19.275005},{"c":19.265,"h":19.31,"l":19.25,"n":556,"o":19.3,"t":"2026-10-08T17:00:00Z","v":31735,"vw":19.281452},{"c":19.295,"h":19.33,"l":19.23,"n":513,"o":19.25,"t":"2026-10-08T17:15:00Z","v":25747,"vw":19.274104},{"c":19.365,"h":19.37,"l":19.28,"n":542,"o":19.295,"t":"2026-10-08T17:30:00Z","v":40479,"vw":19.342041},{"c":19.37,"h":19.37,"l":19.2771,"n":662,"o":19.36,"t":"2026-10-08T17:45:00Z","v":34828,"vw":19.327942},{"c":19.425,"h":19.425,"l":19.34,"n":770,"o":19.36,"t":"2026-10-08T18:00:00Z","v":42145,"vw":19.368953},{"c":19.36,"h":19.41,"l":19.345,"n":534,"o":19.41,"t":"2026-10-08T18:15:00Z","v":22770,"vw":19.375477},{"c":19.36,"h":19.39,"l":19.335,"n":440,"o":19.35,"t":"2026-10-08T18:30:00Z","v":18250,"vw":19.360851},{"c":19.33,"h":19.3601,"l":19.28,"n":723,"o":19.3601,"t":"2026-10-08T18:45:00Z","v":42773,"vw":19.315309},{"c":19.42,"h":19.45,"l":19.315,"n":720,"o":19.3395,"t":"2026-10-08T19:00:00Z","v":31722,"vw":19.368184},{"c":19.42,"h":19.44,"l":19.405,"n":841,"o":19.42,"t":"2026-10-08T19:15:00Z","v":45521,"vw":19.422382},{"c":19.535,"h":19.555,"l":19.425,"n":1251,"o":19.425,"t":"2026-10-08T19:30:00Z","v":70044,"vw":19.521092},{"c":19.45,"h":19.595,"l":19.43,"n":2703,"o":19.535,"t":"2026-10-08T19:45:00Z","v":180029,"vw":19.500171},{"c":19.46,"h":19.46,"l":19.46,"n":32,"o":19.46,"t":"2026-10-08T20:00:00Z","v":391374,"vw":19.46},{"c":19.7111,"h":19.7111,"l":19.7111,"n":1,"o":19.7111,"t":"2026-10-08T21:00:00Z","v":100,"vw":19.7111},{"c":19.6296,"h":19.6844,"l":19.6296,"n":2,"o":19.6844,"t":"2026-10-08T22:45:00Z","v":200,"vw":19.657},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-09T12:15:00Z","v":100,"vw":19.5},{"c":19.48,"h":19.48,"l":19.48,"n":4,"o":19.48,"t":"2026-10-09T13:15:00Z","v":330,"vw":19.48},{"c":19.38,"h":19.4998,"l":19.35,"n":395,"o":19.43,"t":"2026-10-09T13:30:00Z","v":40344,"vw":19.431637},{"c":19.26,"h":19.42,"l":19.23,"n":382,"o":19.395,"t":"2026-10-09T13:45:00Z","v":29772,"vw":19.311523},{"c":19.455,"h":19.51,"l":19.23,"n":579,"o":19.23,"t":"2026-10-09T14:00:00Z","v":44718,"vw":19.416188},{"c":19.68,"h":19.68,"l":19.4301,"n":662,"o":19.46,"t":"2026-10-09T14:15:00Z","v":40168,"vw":19.589018},{"c":19.7,"h":19.79,"l":19.65,"n":945,"o":19.69,"t":"2026-10-09T14:30:00Z","v":46498,"vw":19.698514},{"c":19.57,"h":19.7,"l":19.54,"n":537,"o":19.7,"t":"2026-10-09T14:45:00Z","v":17947,"vw":19.616641},{"c":19.61,"h":19.64,"l":19.54,"n":475,"o":19.565,"t":"2026-10-09T15:00:00Z","v":15926,"vw":19.580541},{"c":19.7,"h":19.7,"l":19.62,"n":452,"o":19.62,"t":"2026-10-09T15:15:00Z","v":22829,"vw":19.664294},{"c":19.8,"h":19.81,"l":19.66,"n":822,"o":19.73,"t":"2026-10-09T15:30:00Z","v":61494,"vw":19.765229},{"c":19.74,"h":19.81,"l":19.74,"n":573,"o":19.8,"t":"2026-10-09T15:45:00Z","v":25354,"vw":19.776868},{"c":19.7143,"h":19.82,"l":19.69,"n":830,"o":19.75,"t":"2026-10-09T16:00:00Z","v":54035,"vw":19.760302},{"c":19.735,"h":19.76,"l":19.65,"n":759,"o":19.695,"t":"2026-10-09T16:15:00Z","v":37069,"vw":19.718975},{"c":19.74,"h":19.775,"l":19.66,"n":590,"o":19.735,"t":"2026-10-09T16:30:00Z","v":55128,"vw":19.707267},{"c":19.71,"h":19.805,"l":19.7,"n":754,"o":19.76,"t":"2026-10-09T16:45:00Z","v":42975,"vw":19.762464},{"c":19.655,"h":19.73,"l":19.655,"n":558,"o":19.72,"t":"2026-10-09T17:00:00Z","v":31751,"vw":19.697211},{"c":19.73,"h":19.73,"l":19.655,"n":418,"o":19.655,"t":"2026-10-09T17:15:00Z","v":16864,"vw":19.683993},{"c":19.7899,"h":19.835,"l":19.7,"n":630,"o":19.74,"t":"2026-10-09T17:30:00Z","v":36027,"vw":19.758882},{"c":19.77,"h":19.81,"l":19.755,"n":459,"o":19.755,"t":"2026-10-09T17:45:00Z","v":26359,"vw":19.789347},{"c":19.76,"h":19.79,"l":19.73,"n":445,"o":19.77,"t":"2026-10-09T18:00:00Z","v":24674,"vw":19.756287},{"c":19.83,"h":19.835,"l":19.73,"n":661,"o":19.755,"t":"2026-10-09T18:15:00Z","v":61029,"vw":19.765263},{"c":19.67,"h":19.83,"l":19.67,"n":566,"o":19.82,"t":"2026-10-09T18:30:00Z","v":25779,"vw":19.765811},{"c":19.6499,"h":19.745,"l":19.6,"n":653,"o":19.68,"t":"2026-10-09T18:45:00Z","v":60952,"vw":19.644354},{"c":19.63,"h":19.7125,"l":19.63,"n":782,"o":19.645,"t":"2026-10-09T19:00:00Z","v":59157,"vw":19.676715},{"c":19.6799,"h":19.74,"l":19.635,"n":901,"o":19.645,"t":"2026-10-09T19:15:00Z","v":76328,"vw":19.681827},{"c":19.68,"h":19.705,"l":19.62,"n":931,"o":19.67,"t":"2026-10-09T19:30:00Z","v":51469,"vw":19.6734},{"c":19.74,"h":19.82,"l":19.66,"n":2719,"o":19.69,"t":"2026-10-09T19:45:00Z","v":181633,"vw":19.747872},{"c":19.75,"h":19.75,"l":19.75,"n":33,"o":19.75,"t":"2026-10-09T20:00:00Z","v":118694,"vw":19.75},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-12T11:00:00Z","v":200,"vw":19.75},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-12T12:15:00Z","v":250,"vw":19.7},{"c":19.7,"h":19.7,"l":19.7,"n":6,"o":19.7,"t":"2026-10-12T13:15:00Z","v":683,"vw":19.7},{"c":19.465,"h":19.6,"l":19.355,"n":590,"o":19.6,"t":"2026-10-12T13:30:00Z","v":49742,"vw":19.523604},{"c":19.42,"h":19.4499,"l":19.34,"n":438,"o":19.435,"t":"2026-10-12T13:45:00Z","v":28051,"vw":19.399503},{"c":19.555,"h":19.555,"l":19.4,"n":321,"o":19.41,"t":"2026-10-12T14:00:00Z","v":20171,"vw":19.476568},{"c":19.52,"h":19.59,"l":19.48,"n":516,"o":19.54,"t":"2026-10-12T14:15:00Z","v":18029,"vw":19.533851},{"c":19.49,"h":19.56,"l":19.48,"n":305,"o":19.53,"t":"2026-10-12T14:30:00Z","v":11781,"vw":19.517887},{"c":19.63,"h":19.64,"l":19.46,"n":381,"o":19.47,"t":"2026-10-12T14:45:00Z","v":101794,"vw":19.501546},{"c":19.64,"h":19.6899,"l":19.56,"n":591,"o":19.64,"t":"2026-10-12T15:00:00Z","v":53186,"vw":19.639717},{"c":19.645,"h":19.65,"l":19.59,"n":350,"o":19.64,"t":"2026-10-12T15:15:00Z","v":23474,"vw":19.629719},{"c":19.72,"h":19.74,"l":19.66,"n":415,"o":19.66,"t":"2026-10-12T15:30:00Z","v":17992,"vw":19.703365},{"c":19.72,"h":19.73,"l":19.64,"n":324,"o":19.71,"t":"2026-10-12T15:45:00Z","v":13134,"vw":19.706605},{"c":19.715,"h":19.765,"l":19.7,"n":390,"o":19.72,"t":"2026-10-12T16:00:00Z","v":17941,"vw":19.739334},{"c":19.66,"h":19.75,"l":19.655,"n":348,"o":19.715,"t":"2026-10-12T16:15:00Z","v":12194,"vw":19.70465},{"c":19.67,"h":19.7,"l":19.61,"n":396,"o":19.67,"t":"2026-10-12T16:30:00Z","v":23524,"vw":19.660457},{"c":19.75,"h":19.75,"l":19.63,"n":328,"o":19.67,"t":"2026-10-12T16:45:00Z","v":33917,"vw":19.659113},{"c":19.7,"h":19.76,"l":19.67,"n":386,"o":19.7401,"t":"2026-10-12T17:00:00Z","v":21179,"vw":19.724837},{"c":19.715,"h":19.725,"l":19.67,"n":559,"o":19.71,"t":"2026-10-12T17:15:00Z","v":25266,"vw":19.700785},{"c":19.68,"h":19.72,"l":19.67,"n":194,"o":19.71,"t":"2026-10-12T17:30:00Z","v":8554,"vw":19.687805},{"c":19.75,"h":19.775,"l":19.625,"n":729,"o":19.67,"t":"2026-10-12T17:45:00Z","v":51351,"vw":19.710796},{"c":19.7,"h":19.77,"l":19.7,"n":558,"o":19.75,"t":"2026-10-12T18:00:00Z","v":32705,"vw":19.741411},{"c":19.72,"h":19.73,"l":19.67,"n":395,"o":19.7,"t":"2026-10-12T18:15:00Z","v":23687,"vw":19.70427},{"c":19.73,"h":19.77,"l":19.69,"n":617,"o":19.725,"t":"2026-10-12T18:30:00Z","v":56083,"vw":19.732737},{"c":19.735,"h":19.74,"l":19.725,"n":295,"o":19.73,"t":"2026-10-12T18:45:00Z","v":9179,"vw":19.732329},{"c":19.77,"h":19.78,"l":19.725,"n":892,"o":19.735,"t":"2026-10-12T19:00:00Z","v":46411,"vw":19.753291},{"c":19.785,"h":19.815,"l":19.76,"n":1085,"o":19.765,"t":"2026-10-12T19:15:00Z","v":75964,"vw":19.779241},{"c":19.785,"h":19.835,"l":19.77,"n":2553,"o":19.79,"t":"2026-10-12T19:30:00Z","v":206830,"vw":19.806268},{"c":19.67,"h":19.82,"l":19.66,"n":3288,"o":19.785,"t":"2026-10-12T19:45:00Z","v":239369,"vw":19.726759},{"c":19.73,"h":19.73,"l":19.67,"n":43,"o":19.67,"t":"2026-10-12T20:00:00Z","v":237132,"vw":19.670076},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-12T23:00:00Z","v":200,"vw":20},{"c":19.67,"h":19.67,"l":19.67,"n":1,"o":19.67,"t":"2026-10-13T12:30:00Z","v":506,"vw":19.67},{"c":19.56,"h":19.68,"l":19.56,"n":11,"o":19.66,"t":"2026-10-13T12:45:00Z","v":1016,"vw":19.619459},{"c":19.88,"h":19.97,"l":19.52,"n":352,"o":19.52,"t":"2026-10-13T13:30:00Z","v":47272,"vw":19.679801},{"c":19.76,"h":19.961,"l":19.76,"n":674,"o":19.896,"t":"2026-10-13T13:45:00Z","v":39010,"vw":19.875568},{"c":19.73,"h":19.8,"l":19.6263,"n":392,"o":19.74,"t":"2026-10-13T14:00:00Z","v":29490,"vw":19.726701},{"c":19.59,"h":19.73,"l":19.58,"n":551,"o":19.73,"t":"2026-10-13T14:15:00Z","v":17968,"vw":19.636257},{"c":19.6,"h":19.68,"l":19.55,"n":328,"o":19.61,"t":"2026-10-13T14:30:00Z","v":26997,"vw":19.603657},{"c":19.62,"h":19.625,"l":19.55,"n":256,"o":19.625,"t":"2026-10-13T14:45:00Z","v":12214,"vw":19.580869},{"c":19.59,"h":19.64,"l":19.56,"n":321,"o":19.61,"t":"2026-10-13T15:00:00Z","v":16756,"vw":19.604937},{"c":19.56,"h":19.6,"l":19.53,"n":372,"o":19.595,"t":"2026-10-13T15:15:00Z","v":22033,"vw":19.562686},{"c":19.54,"h":19.59,"l":19.54,"n":282,"o":19.56,"t":"2026-10-13T15:30:00Z","v":10193,"vw":19.56677},{"c":19.56,"h":19.58,"l":19.53,"n":317,"o":19.545,"t":"2026-10-13T15:45:00Z","v":14975,"vw":19.565882},{"c":19.55,"h":19.6,"l":19.48,"n":536,"o":19.56,"t":"2026-10-13T16:00:00Z","v":41196,"vw":19.554086},{"c":19.62,"h":19.67,"l":19.55,"n":469,"o":19.56,"t":"2026-10-13T16:15:00Z","v":26837,"vw":19.598648},{"c":19.615,"h":19.66,"l":19.605,"n":366,"o":19.62,"t":"2026-10-13T16:30:00Z","v":27316,"vw":19.641768},{"c":19.66,"h":19.66,"l":19.61,"n":232,"o":19.63,"t":"2026-10-13T16:45:00Z","v":14400,"vw":19.638404},{"c":19.72,"h":19.72,"l":19.65,"n":349,"o":19.66,"t":"2026-10-13T17:00:00Z","v":21591,"vw":19.709474},{"c":19.75,"h":19.8,"l":19.73,"n":541,"o":19.74,"t":"2026-10-13T17:15:00Z","v":35950,"vw":19.766427},{"c":19.675,"h":19.77,"l":19.66,"n":442,"o":19.76,"t":"2026-10-13T17:30:00Z","v":17166,"vw":19.716598},{"c":19.58,"h":19.69,"l":19.58,"n":390,"o":19.66,"t":"2026-10-13T17:45:00Z","v":22987,"vw":19.620802},{"c":19.58,"h":19.675,"l":19.57,"n":526,"o":19.58,"t":"2026-10-13T18:00:00Z","v":31028,"vw":19.61883},{"c":19.55,"h":19.59,"l":19.535,"n":391,"o":19.58,"t":"2026-10-13T18:15:00Z","v":30922,"vw":19.556699},{"c":19.62,"h":19.63,"l":19.55,"n":393,"o":19.55,"t":"2026-10-13T18:30:00Z","v":16821,"vw":19.595315},{"c":19.665,"h":19.665,"l":19.59,"n":429,"o":19.62,"t":"2026-10-13T18:45:00Z","v":20760,"vw":19.631223},{"c":19.62,"h":19.6699,"l":19.6,"n":453,"o":19.6699,"t":"2026-10-13T19:00:00Z","v":21273,"vw":19.621652},{"c":19.39,"h":19.64,"l":19.375,"n":840,"o":19.62,"t":"2026-10-13T19:15:00Z","v":53613,"vw":19.492901},{"c":19.42,"h":19.425,"l":19.35,"n":1041,"o":19.395,"t":"2026-10-13T19:30:00Z","v":61763,"vw":19.380094},{"c":19.3,"h":19.43,"l":19.29,"n":2234,"o":19.42,"t":"2026-10-13T19:45:00Z","v":151987,"vw":19.34032},{"c":19.3,"h":19.3,"l":19.3,"n":43,"o":19.3,"t":"2026-10-13T20:00:00Z","v":140372,"vw":19.3},{"c":19.38,"h":19.38,"l":19.37,"n":2,"o":19.37,"t":"2026-10-13T23:30:00Z","v":255,"vw":19.376078},{"c":19.31,"h":19.31,"l":19.31,"n":15,"o":19.31,"t":"2026-10-14T12:30:00Z","v":297,"vw":19.31},{"c":19.09,"h":19.3,"l":19.06,"n":329,"o":19.2,"t":"2026-10-14T13:30:00Z","v":29868,"vw":19.15842},{"c":19.01,"h":19.19,"l":19.01,"n":447,"o":19.1023,"t":"2026-10-14T13:45:00Z","v":36883,"vw":19.091106},{"c":18.99,"h":19.065,"l":18.91,"n":831,"o":19.02,"t":"2026-10-14T14:00:00Z","v":61439,"vw":18.988422},{"c":19.03,"h":19.08,"l":19,"n":422,"o":19.0118,"t":"2026-10-14T14:15:00Z","v":19355,"vw":19.046064},{"c":19.03,"h":19.05,"l":19,"n":377,"o":19.02,"t":"2026-10-14T14:30:00Z","v":13673,"vw":19.024009},{"c":18.99,"h":19.04,"l":18.98,"n":396,"o":19.03,"t":"2026-10-14T14:45:00Z","v":17107,"vw":18.99905},{"c":18.94,"h":18.99,"l":18.93,"n":463,"o":18.98,"t":"2026-10-14T15:00:00Z","v":23597,"vw":18.952704},{"c":18.84,"h":18.95,"l":18.7801,"n":866,"o":18.94,"t":"2026-10-14T15:15:00Z","v":170446,"vw":18.882016},{"c":18.86,"h":18.93,"l":18.82,"n":568,"o":18.83,"t":"2026-10-14T15:30:00Z","v":40034,"vw":18.880182},{"c":18.96,"h":18.9899,"l":18.855,"n":367,"o":18.8755,"t":"2026-10-14T15:45:00Z","v":17998,"vw":18.915508},{"c":18.964,"h":19.015,"l":18.9422,"n":460,"o":18.96,"t":"2026-10-14T16:00:00Z","v":26679,"vw":18.981663},{"c":19.01,"h":19.03,"l":18.96,"n":406,"o":18.96,"t":"2026-10-14T16:15:00Z","v":29852,"vw":18.984939},{"c":19.02,"h":19.04,"l":18.9601,"n":358,"o":18.99,"t":"2026-10-14T16:30:00Z","v":18418,"vw":18.988656},{"c":19.02,"h":19.03,"l":19,"n":254,"o":19.03,"t":"2026-10-14T16:45:00Z","v":10918,"vw":19.01597},{"c":19.08,"h":19.08,"l":19.005,"n":475,"o":19.005,"t":"2026-10-14T17:00:00Z","v":21133,"vw":19.040671},{"c":19.09,"h":19.11,"l":19.045,"n":428,"o":19.0799,"t":"2026-10-14T17:15:00Z","v":19879,"vw":19.07815},{"c":19.135,"h":19.135,"l":19.05,"n":465,"o":19.09,"t":"2026-10-14T17:30:00Z","v":24790,"vw":19.082128},{"c":19.163,"h":19.165,"l":19.1,"n":361,"o":19.135,"t":"2026-10-14T17:45:00Z","v":19046,"vw":19.123437},{"c":19.14,"h":19.17,"l":19.13,"n":289,"o":19.15,"t":"2026-10-14T18:00:00Z","v":12994,"vw":19.151986},{"c":19.17,"h":19.175,"l":19.13,"n":350,"o":19.15,"t":"2026-10-14T18:15:00Z","v":15436,"vw":19.15252},{"c":19.185,"h":19.2,"l":19.12,"n":453,"o":19.15,"t":"2026-10-14T18:30:00Z","v":28631,"vw":19.162231},{"c":19.21,"h":19.3,"l":19.18,"n":815,"o":19.185,"t":"2026-10-14T18:45:00Z","v":50480,"vw":19.227529},{"c":19.1601,"h":19.235,"l":19.15,"n":564,"o":19.2,"t":"2026-10-14T19:00:00Z","v":24394,"vw":19.192012},{"c":19.2,"h":19.215,"l":19.165,"n":565,"o":19.165,"t":"2026-10-14T19:15:00Z","v":31749,"vw":19.182971},{"c":19.03,"h":19.24,"l":19.01,"n":1262,"o":19.2,"t":"2026-10-14T19:30:00Z","v":90118,"vw":19.100833},{"c":19.2,"h":19.21,"l":19.02,"n":2076,"o":19.02,"t":"2026-10-14T19:45:00Z","v":135554,"vw":19.138792},{"c":19.13,"h":19.21,"l":19.13,"n":20,"o":19.21,"t":"2026-10-14T20:00:00Z","v":170601,"vw":19.209946},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-15T08:00:00Z","v":100,"vw":19.37},{"c":19.276,"h":19.276,"l":19.2,"n":4,"o":19.2,"t":"2026-10-15T12:30:00Z","v":900,"vw":19.2665},{"c":19.3,"h":19.3,"l":19.0887,"n":2,"o":19.0887,"t":"2026-10-15T13:15:00Z","v":3700,"vw":19.260024},{"c":19.44,"h":19.6568,"l":19.32,"n":544,"o":19.37,"t":"2026-10-15T13:30:00Z","v":40777,"vw":19.456471},{"c":19.58,"h":19.58,"l":19.385,"n":695,"o":19.4,"t":"2026-10-15T13:45:00Z","v":54027,"vw":19.523981},{"c":19.67,"h":19.68,"l":19.525,"n":666,"o":19.59,"t":"2026-10-15T14:00:00Z","v":40592,"vw":19.613446},{"c":19.56,"h":19.64,"l":19.505,"n":796,"o":19.64,"t":"2026-10-15T14:15:00Z","v":71560,"vw":19.579655},{"c":19.74,"h":19.88,"l":19.57,"n":870,"o":19.57,"t":"2026-10-15T14:30:00Z","v":105816,"vw":19.74966},{"c":19.94,"h":19.97,"l":19.745,"n":1338,"o":19.745,"t":"2026-10-15T14:45:00Z","v":107587,"vw":19.852886},{"c":19.77,"h":19.93,"l":19.745,"n":1066,"o":19.92,"t":"2026-10-15T15:00:00Z","v":114159,"vw":19.864869},{"c":19.73,"h":19.8,"l":19.73,"n":422,"o":19.78,"t":"2026-10-15T15:15:00Z","v":16990,"vw":19.7541},{"c":19.665,"h":19.765,"l":19.655,"n":511,"o":19.735,"t":"2026-10-15T15:30:00Z","v":24334,"vw":19.716669},{"c":19.645,"h":19.67,"l":19.585,"n":472,"o":19.66,"t":"2026-10-15T15:45:00Z","v":30471,"vw":19.616865},{"c":19.54,"h":19.625,"l":19.54,"n":427,"o":19.625,"t":"2026-10-15T16:00:00Z","v":15498,"vw":19.588344},{"c":19.54,"h":19.55,"l":19.51,"n":490,"o":19.55,"t":"2026-10-15T16:15:00Z","v":27807,"vw":19.529396},{"c":19.57,"h":19.59,"l":19.52,"n":488,"o":19.53,"t":"2026-10-15T16:30:00Z","v":34029,"vw":19.548236},{"c":19.66,"h":19.675,"l":19.57,"n":521,"o":19.5799,"t":"2026-10-15T16:45:00Z","v":31483,"vw":19.612671},{"c":19.61,"h":19.69,"l":19.58,"n":455,"o":19.66,"t":"2026-10-15T17:00:00Z","v":22448,"vw":19.644431},{"c":19.59,"h":19.63,"l":19.59,"n":459,"o":19.61,"t":"2026-10-15T17:15:00Z","v":14972,"vw":19.614253},{"c":19.62,"h":19.655,"l":19.58,"n":574,"o":19.6,"t":"2026-10-15T17:30:00Z","v":27858,"vw":19.61292},{"c":19.6635,"h":19.6635,"l":19.59,"n":570,"o":19.61,"t":"2026-10-15T17:45:00Z","v":27000,"vw":19.617145},{"c":19.6,"h":19.675,"l":19.59,"n":784,"o":19.66,"t":"2026-10-15T18:00:00Z","v":45514,"vw":19.629699},{"c":19.68,"h":19.71,"l":19.61,"n":539,"o":19.61,"t":"2026-10-15T18:15:00Z","v":23792,"vw":19.65824},{"c":19.67,"h":19.775,"l":19.6545,"n":756,"o":19.69,"t":"2026-10-15T18:30:00Z","v":40724,"vw":19.711432},{"c":19.7,"h":19.74,"l":19.68,"n":648,"o":19.685,"t":"2026-10-15T18:45:00Z","v":109973,"vw":19.704423},{"c":19.69,"h":19.72,"l":19.685,"n":614,"o":19.7,"t":"2026-10-15T19:00:00Z","v":25714,"vw":19.697062},{"c":19.68,"h":19.745,"l":19.66,"n":839,"o":19.695,"t":"2026-10-15T19:15:00Z","v":42417,"vw":19.708897},{"c":19.59,"h":19.68,"l":19.565,"n":867,"o":19.68,"t":"2026-10-15T19:30:00Z","v":47525,"vw":19.626631},{"c":19.56,"h":19.6,"l":19.495,"n":2828,"o":19.6,"t":"2026-10-15T19:45:00Z","v":190849,"vw":19.538299},{"c":19.55,"h":19.57,"l":19.55,"n":32,"o":19.57,"t":"2026-10-15T20:00:00Z","v":146441,"vw":19.569849},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-10-15T20:15:00Z","v":59424,"vw":19.57},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-10-15T21:00:00Z","v":372,"vw":19.57},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-16T12:15:00Z","v":200,"vw":19.58},{"c":19.57,"h":19.68,"l":19.5,"n":955,"o":19.58,"t":"2026-10-16T13:30:00Z","v":57267,"vw":19.567391},{"c":19.431,"h":19.625,"l":19.431,"n":430,"o":19.58,"t":"2026-10-16T13:45:00Z","v":23928,"vw":19.539422},{"c":19.325,"h":19.543,"l":19.31,"n":387,"o":19.5,"t":"2026-10-16T14:00:00Z","v":16003,"vw":19.375485},{"c":19.31,"h":19.33,"l":19.22,"n":380,"o":19.3,"t":"2026-10-16T14:15:00Z","v":30675,"vw":19.269405},{"c":19.3,"h":19.36,"l":19.28,"n":356,"o":19.2901,"t":"2026-10-16T14:30:00Z","v":21411,"vw":19.306383},{"c":19.38,"h":19.44,"l":19.27,"n":544,"o":19.2868,"t":"2026-10-16T14:45:00Z","v":50206,"vw":19.354259},{"c":19.39,"h":19.4199,"l":19.305,"n":365,"o":19.4,"t":"2026-10-16T15:00:00Z","v":17055,"vw":19.385358},{"c":19.35,"h":19.4013,"l":19.335,"n":387,"o":19.385,"t":"2026-10-16T15:15:00Z","v":13717,"vw":19.377322},{"c":19.265,"h":19.37,"l":19.265,"n":392,"o":19.35,"t":"2026-10-16T15:30:00Z","v":17643,"vw":19.326148},{"c":19.42,"h":19.435,"l":19.29,"n":775,"o":19.29,"t":"2026-10-16T15:45:00Z","v":38695,"vw":19.388155},{"c":19.38,"h":19.445,"l":19.34,"n":517,"o":19.435,"t":"2026-10-16T16:00:00Z","v":28005,"vw":19.395851},{"c":19.375,"h":19.425,"l":19.37,"n":266,"o":19.4,"t":"2026-10-16T16:15:00Z","v":7819,"vw":19.402668},{"c":19.345,"h":19.375,"l":19.33,"n":273,"o":19.34,"t":"2026-10-16T16:30:00Z","v":12960,"vw":19.35359},{"c":19.36,"h":19.36,"l":19.31,"n":472,"o":19.345,"t":"2026-10-16T16:45:00Z","v":24200,"vw":19.33374},{"c":19.29,"h":19.37,"l":19.28,"n":265,"o":19.37,"t":"2026-10-16T17:00:00Z","v":8754,"vw":19.303568},{"c":19.3,"h":19.32,"l":19.25,"n":441,"o":19.3,"t":"2026-10-16T17:15:00Z","v":24697,"vw":19.286385},{"c":19.435,"h":19.44,"l":19.2744,"n":492,"o":19.3,"t":"2026-10-16T17:30:00Z","v":33326,"vw":19.369452},{"c":19.4,"h":19.44,"l":19.38,"n":564,"o":19.435,"t":"2026-10-16T17:45:00Z","v":30328,"vw":19.410311},{"c":19.36,"h":19.395,"l":19.33,"n":354,"o":19.39,"t":"2026-10-16T18:00:00Z","v":12777,"vw":19.364673},{"c":19.355,"h":19.37,"l":19.33,"n":382,"o":19.36,"t":"2026-10-16T18:15:00Z","v":12274,"vw":19.352011},{"c":19.35,"h":19.36,"l":19.31,"n":406,"o":19.35,"t":"2026-10-16T18:30:00Z","v":14188,"vw":19.343998},{"c":19.36,"h":19.395,"l":19.32,"n":693,"o":19.3599,"t":"2026-10-16T18:45:00Z","v":35263,"vw":19.365734},{"c":19.41,"h":19.425,"l":19.37,"n":1123,"o":19.3729,"t":"2026-10-16T19:00:00Z","v":71320,"vw":19.396046},{"c":19.34,"h":19.435,"l":19.325,"n":1047,"o":19.41,"t":"2026-10-16T19:15:00Z","v":55582,"vw":19.393464},{"c":19.4,"h":19.4,"l":19.33,"n":651,"o":19.349,"t":"2026-10-16T19:30:00Z","v":26705,"vw":19.367148},{"c":19.405,"h":19.445,"l":19.38,"n":2273,"o":19.4,"t":"2026-10-16T19:45:00Z","v":120711,"vw":19.407663},{"c":19.31,"h":19.39,"l":19.31,"n":28,"o":19.39,"t":"2026-10-16T20:00:00Z","v":140654,"vw":19.389921},{"c":19.4,"h":19.4,"l":19.39,"n":4,"o":19.39,"t":"2026-10-16T20:15:00Z","v":118998,"vw":19.390008},{"c":19.24,"h":19.24,"l":19.24,"n":1,"o":19.24,"t":"2026-10-19T09:30:00Z","v":105,"vw":19.24},{"c":19.22,"h":19.3,"l":19.22,"n":21,"o":19.3,"t":"2026-10-19T13:15:00Z","v":1467,"vw":19.226667},{"c":18.85,"h":19.22,"l":18.85,"n":866,"o":19.21,"t":"2026-10-19T13:30:00Z","v":161144,"vw":19.012595},{"c":18.79,"h":18.89,"l":18.73,"n":860,"o":18.84,"t":"2026-10-19T13:45:00Z","v":66695,"vw":18.789394},{"c":18.8,"h":18.86,"l":18.75,"n":630,"o":18.785,"t":"2026-10-19T14:00:00Z","v":33753,"vw":18.814593},{"c":19.0099,"h":19.0099,"l":18.77,"n":757,"o":18.8181,"t":"2026-10-19T14:15:00Z","v":103255,"vw":18.871879},{"c":18.84,"h":19.015,"l":18.8219,"n":680,"o":19,"t":"2026-10-19T14:30:00Z","v":43634,"vw":18.936521},{"c":18.84,"h":18.9091,"l":18.79,"n":899,"o":18.84,"t":"2026-10-19T14:45:00Z","v":55858,"vw":18.852785},{"c":19.04,"h":19.08,"l":18.84,"n":577,"o":18.84,"t":"2026-10-19T15:00:00Z","v":83316,"vw":19.032321},{"c":19.02,"h":19.05,"l":18.99,"n":528,"o":19.04,"t":"2026-10-19T15:15:00Z","v":24800,"vw":19.026899},{"c":18.92,"h":19.02,"l":18.92,"n":662,"o":19.02,"t":"2026-10-19T15:30:00Z","v":22232,"vw":18.982905},{"c":18.92,"h":18.95,"l":18.875,"n":445,"o":18.935,"t":"2026-10-19T15:45:00Z","v":27712,"vw":18.924444},{"c":18.88,"h":18.92,"l":18.86,"n":473,"o":18.92,"t":"2026-10-19T16:00:00Z","v":21238,"vw":18.889369},{"c":18.92,"h":18.94,"l":18.85,"n":450,"o":18.86,"t":"2026-10-19T16:15:00Z","v":24610,"vw":18.895157},{"c":18.86,"h":18.95,"l":18.829,"n":575,"o":18.91,"t":"2026-10-19T16:30:00Z","v":51524,"vw":18.908328},{"c":18.9,"h":18.92,"l":18.85,"n":356,"o":18.86,"t":"2026-10-19T16:45:00Z","v":16604,"vw":18.878039},{"c":18.8586,"h":18.905,"l":18.8401,"n":335,"o":18.905,"t":"2026-10-19T17:00:00Z","v":20634,"vw":18.863219},{"c":18.89,"h":18.91,"l":18.83,"n":722,"o":18.855,"t":"2026-10-19T17:15:00Z","v":38694,"vw":18.859384},{"c":18.83,"h":18.87,"l":18.78,"n":660,"o":18.87,"t":"2026-10-19T17:30:00Z","v":39502,"vw":18.827635},{"c":18.835,"h":18.84,"l":18.78,"n":494,"o":18.825,"t":"2026-10-19T17:45:00Z","v":18711,"vw":18.807807},{"c":18.8,"h":18.84,"l":18.77,"n":363,"o":18.82,"t":"2026-10-19T18:00:00Z","v":17784,"vw":18.794134},{"c":18.82,"h":18.8525,"l":18.8,"n":417,"o":18.8,"t":"2026-10-19T18:15:00Z","v":20219,"vw":18.825155},{"c":18.74,"h":18.86,"l":18.725,"n":640,"o":18.82,"t":"2026-10-19T18:30:00Z","v":35505,"vw":18.774618},{"c":18.7099,"h":18.74,"l":18.675,"n":864,"o":18.74,"t":"2026-10-19T18:45:00Z","v":69483,"vw":18.705262},{"c":18.765,"h":18.7818,"l":18.7,"n":746,"o":18.71,"t":"2026-10-19T19:00:00Z","v":60733,"vw":18.734881},{"c":18.76,"h":18.785,"l":18.75,"n":625,"o":18.7699,"t":"2026-10-19T19:15:00Z","v":37025,"vw":18.766808},{"c":18.82,"h":18.83,"l":18.73,"n":913,"o":18.76,"t":"2026-10-19T19:30:00Z","v":63146,"vw":18.792303},{"c":19,"h":19,"l":18.8099,"n":2496,"o":18.81,"t":"2026-10-19T19:45:00Z","v":147417,"vw":18.91501},{"c":19.05,"h":19.05,"l":18.97,"n":36,"o":18.97,"t":"2026-10-19T20:00:00Z","v":175130,"vw":18.970483},{"c":18.87,"h":18.87,"l":18.87,"n":4,"o":18.87,"t":"2026-10-20T13:15:00Z","v":199,"vw":18.87},{"c":19.07,"h":19.1725,"l":18.995,"n":427,"o":19,"t":"2026-10-20T13:30:00Z","v":37166,"vw":19.058889},{"c":19.35,"h":19.35,"l":19.1,"n":934,"o":19.1,"t":"2026-10-20T13:45:00Z","v":93072,"vw":19.241065},{"c":19.12,"h":19.34,"l":19.11,"n":521,"o":19.34,"t":"2026-10-20T14:00:00Z","v":33362,"vw":19.196516},{"c":19.1,"h":19.13,"l":19.06,"n":856,"o":19.1,"t":"2026-10-20T14:15:00Z","v":54060,"vw":19.105776},{"c":19.12,"h":19.18,"l":19.09,"n":1058,"o":19.11,"t":"2026-10-20T14:30:00Z","v":69256,"vw":19.118242},{"c":19.11,"h":19.23,"l":19.06,"n":1052,"o":19.12,"t":"2026-10-20T14:45:00Z","v":76171,"vw":19.142981},{"c":19.11,"h":19.2,"l":19.0601,"n":861,"o":19.105,"t":"2026-10-20T15:00:00Z","v":54082,"vw":19.142856},{"c":19.04,"h":19.165,"l":19.03,"n":525,"o":19.13,"t":"2026-10-20T15:15:00Z","v":19762,"vw":19.11003},{"c":19.03,"h":19.05,"l":18.98,"n":562,"o":19.01,"t":"2026-10-20T15:30:00Z","v":27104,"vw":19.015495},{"c":18.88,"h":19.03,"l":18.88,"n":451,"o":19.03,"t":"2026-10-20T15:45:00Z","v":14615,"vw":18.934843},{"c":18.885,"h":18.93,"l":18.8651,"n":605,"o":18.89,"t":"2026-10-20T16:00:00Z","v":41973,"vw":18.901139},{"c":18.89,"h":18.9129,"l":18.855,"n":552,"o":18.87,"t":"2026-10-20T16:15:00Z","v":23918,"vw":18.878593},{"c":18.89,"h":18.9001,"l":18.86,"n":574,"o":18.88,"t":"2026-10-20T16:30:00Z","v":26701,"vw":18.889265},{"c":18.895,"h":18.95,"l":18.88,"n":570,"o":18.91,"t":"2026-10-20T16:45:00Z","v":27121,"vw":18.916829},{"c":18.85,"h":18.905,"l":18.83,"n":729,"o":18.9,"t":"2026-10-20T17:00:00Z","v":41205,"vw":18.870762},{"c":18.865,"h":18.9,"l":18.85,"n":426,"o":18.85,"t":"2026-10-20T17:15:00Z","v":18007,"vw":18.877691},{"c":18.85,"h":18.9,"l":18.845,"n":988,"o":18.87,"t":"2026-10-20T17:30:00Z","v":51687,"vw":18.864465},{"c":18.9,"h":18.905,"l":18.85,"n":917,"o":18.86,"t":"2026-10-20T17:45:00Z","v":41161,"vw":18.879788},{"c":18.895,"h":18.915,"l":18.875,"n":877,"o":18.895,"t":"2026-10-20T18:00:00Z","v":51469,"vw":18.889945},{"c":18.8501,"h":18.9,"l":18.83,"n":667,"o":18.89,"t":"2026-10-20T18:15:00Z","v":25476,"vw":18.865357},{"c":18.82,"h":18.855,"l":18.805,"n":977,"o":18.855,"t":"2026-10-20T18:30:00Z","v":50746,"vw":18.829592},{"c":18.895,"h":18.92,"l":18.815,"n":696,"o":18.815,"t":"2026-10-20T18:45:00Z","v":27450,"vw":18.879016},{"c":18.83,"h":18.91,"l":18.815,"n":753,"o":18.895,"t":"2026-10-20T19:00:00Z","v":62503,"vw":18.856494},{"c":18.865,"h":18.895,"l":18.82,"n":795,"o":18.84,"t":"2026-10-20T19:15:00Z","v":46216,"vw":18.85309},{"c":18.83,"h":18.905,"l":18.81,"n":1124,"o":18.865,"t":"2026-10-20T19:30:00Z","v":65289,"vw":18.850136},{"c":18.73,"h":18.86,"l":18.72,"n":2967,"o":18.825,"t":"2026-10-20T19:45:00Z","v":219864,"vw":18.76763},{"c":19.05,"h":19.05,"l":18.73,"n":57,"o":18.73,"t":"2026-10-20T20:00:00Z","v":186712,"vw":18.737767},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-20T20:15:00Z","v":100,"vw":18.75},{"c":18.77,"h":18.77,"l":18.77,"n":1,"o":18.77,"t":"2026-10-20T20:45:00Z","v":600,"vw":18.77},{"c":18.9,"h":18.9,"l":18.8,"n":2,"o":18.8,"t":"2026-10-20T21:30:00Z","v":1024,"vw":18.862109},{"c":18.77,"h":18.77,"l":18.77,"n":1,"o":18.77,"t":"2026-10-20T21:45:00Z","v":112,"vw":18.77},{"c":18.7994,"h":18.7994,"l":18.7994,"n":1,"o":18.7994,"t":"2026-10-20T22:00:00Z","v":100,"vw":18.7994},{"c":18.8,"h":18.8,"l":18.8,"n":3,"o":18.8,"t":"2026-10-20T22:30:00Z","v":199,"vw":18.8},{"c":18.71,"h":18.73,"l":18.71,"n":4,"o":18.73,"t":"2026-10-21T09:45:00Z","v":601,"vw":18.7175},{"c":18.7394,"h":18.7394,"l":18.7394,"n":1,"o":18.7394,"t":"2026-10-21T11:00:00Z","v":200,"vw":18.7394},{"c":18.8737,"h":18.8737,"l":18.8737,"n":1,"o":18.8737,"t":"2026-10-21T12:15:00Z","v":250,"vw":18.8737},{"c":18.7,"h":18.73,"l":18.7,"n":20,"o":18.73,"t":"2026-10-21T13:15:00Z","v":1363,"vw":18.722629},{"c":18.36,"h":18.64,"l":18.32,"n":1397,"o":18.64,"t":"2026-10-21T13:30:00Z","v":121181,"vw":18.439811},{"c":18.42,"h":18.52,"l":18.36,"n":812,"o":18.37,"t":"2026-10-21T13:45:00Z","v":66789,"vw":18.424307},{"c":18.31,"h":18.395,"l":18.185,"n":1366,"o":18.395,"t":"2026-10-21T14:00:00Z","v":129269,"vw":18.278587},{"c":18.2308,"h":18.33,"l":18.215,"n":679,"o":18.32,"t":"2026-10-21T14:15:00Z","v":46024,"vw":18.263458},{"c":18.19,"h":18.24,"l":18.18,"n":643,"o":18.21,"t":"2026-10-21T14:30:00Z","v":41726,"vw":18.205792},{"c":18.12,"h":18.22,"l":18.089,"n":873,"o":18.19,"t":"2026-10-21T14:45:00Z","v":74693,"vw":18.153754},{"c":18.1,"h":18.12,"l":18.055,"n":747,"o":18.12,"t":"2026-10-21T15:00:00Z","v":32787,"vw":18.088326},{"c":18.15,"h":18.17,"l":18.075,"n":669,"o":18.11,"t":"2026-10-21T15:15:00Z","v":39048,"vw":18.118488},{"c":18.135,"h":18.175,"l":18.125,"n":508,"o":18.15,"t":"2026-10-21T15:30:00Z","v":27634,"vw":18.142518},{"c":18.13,"h":18.15,"l":18.115,"n":525,"o":18.14,"t":"2026-10-21T15:45:00Z","v":31695,"vw":18.136188},{"c":18.14,"h":18.15,"l":18.11,"n":572,"o":18.14,"t":"2026-10-21T16:00:00Z","v":31058,"vw":18.127742},{"c":18.12,"h":18.145,"l":18.115,"n":434,"o":18.14,"t":"2026-10-21T16:15:00Z","v":24572,"vw":18.130562},{"c":18.13,"h":18.17,"l":18.08,"n":659,"o":18.115,"t":"2026-10-21T16:30:00Z","v":39119,"vw":18.112834},{"c":18.075,"h":18.13,"l":18.07,"n":567,"o":18.13,"t":"2026-10-21T16:45:00Z","v":36181,"vw":18.09344},{"c":18.07,"h":18.08,"l":18.045,"n":773,"o":18.075,"t":"2026-10-21T17:00:00Z","v":44972,"vw":18.065949},{"c":18.055,"h":18.075,"l":18.02,"n":621,"o":18.075,"t":"2026-10-21T17:15:00Z","v":34826,"vw":18.044178},{"c":18.06,"h":18.07,"l":18.01,"n":905,"o":18.055,"t":"2026-10-21T17:30:00Z","v":62622,"vw":18.042399},{"c":18.005,"h":18.06,"l":17.995,"n":856,"o":18.06,"t":"2026-10-21T17:45:00Z","v":61983,"vw":18.017294},{"c":17.985,"h":18.03,"l":17.96,"n":758,"o":18.01,"t":"2026-10-21T18:00:00Z","v":48801,"vw":18.004271},{"c":18.02,"h":18.04,"l":17.985,"n":768,"o":17.985,"t":"2026-10-21T18:15:00Z","v":55519,"vw":18.012973},{"c":18.1,"h":18.125,"l":18.015,"n":764,"o":18.025,"t":"2026-10-21T18:30:00Z","v":48993,"vw":18.08213},{"c":18.04,"h":18.15,"l":18.04,"n":765,"o":18.1,"t":"2026-10-21T18:45:00Z","v":46965,"vw":18.086117},{"c":17.995,"h":18.035,"l":17.94,"n":1177,"o":18.035,"t":"2026-10-21T19:00:00Z","v":125587,"vw":17.977281},{"c":18.08,"h":18.12,"l":17.98,"n":854,"o":17.99,"t":"2026-10-21T19:15:00Z","v":57964,"vw":18.069596},{"c":18.21,"h":18.21,"l":18.07,"n":1256,"o":18.08,"t":"2026-10-21T19:30:00Z","v":80745,"vw":18.142513},{"c":18.23,"h":18.24,"l":18.15,"n":2793,"o":18.205,"t":"2026-10-21T19:45:00Z","v":209372,"vw":18.196146},{"c":18.24,"h":18.24,"l":18.24,"n":36,"o":18.24,"t":"2026-10-21T20:00:00Z","v":123591,"vw":18.24},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-21T20:45:00Z","v":130,"vw":18.22},{"c":18.2155,"h":18.2155,"l":18.2155,"n":1,"o":18.2155,"t":"2026-10-21T21:00:00Z","v":300,"vw":18.2155},{"c":18.2655,"h":18.2655,"l":18.2655,"n":1,"o":18.2655,"t":"2026-10-21T22:15:00Z","v":100,"vw":18.2655},{"c":18.2,"h":18.2,"l":18.2,"n":3,"o":18.2,"t":"2026-10-21T23:00:00Z","v":102,"vw":18.2},{"c":18.089,"h":18.089,"l":18.089,"n":1,"o":18.089,"t":"2026-10-22T12:45:00Z","v":100,"vw":18.089},{"c":18.41,"h":18.52,"l":18.24,"n":65,"o":18.52,"t":"2026-10-22T13:15:00Z","v":4238,"vw":18.347191},{"c":18.34,"h":18.55,"l":18.28,"n":745,"o":18.43,"t":"2026-10-22T13:30:00Z","v":81866,"vw":18.431005},{"c":18.49,"h":18.49,"l":18.2901,"n":433,"o":18.36,"t":"2026-10-22T13:45:00Z","v":28760,"vw":18.40156},{"c":18.6,"h":18.7086,"l":18.49,"n":701,"o":18.49,"t":"2026-10-22T14:00:00Z","v":60937,"vw":18.61808},{"c":18.725,"h":18.82,"l":18.625,"n":446,"o":18.625,"t":"2026-10-22T14:15:00Z","v":20475,"vw":18.710955},{"c":18.625,"h":18.745,"l":18.55,"n":693,"o":18.725,"t":"2026-10-22T14:30:00Z","v":59798,"vw":18.627454},{"c":18.745,"h":18.7595,"l":18.64,"n":435,"o":18.65,"t":"2026-10-22T14:45:00Z","v":22285,"vw":18.718347},{"c":18.84,"h":18.86,"l":18.71,"n":481,"o":18.75,"t":"2026-10-22T15:00:00Z","v":35674,"vw":18.783567},{"c":18.97,"h":18.97,"l":18.82,"n":661,"o":18.824,"t":"2026-10-22T15:15:00Z","v":44549,"vw":18.916326},{"c":18.89,"h":19.175,"l":18.89,"n":1324,"o":18.99,"t":"2026-10-22T15:30:00Z","v":123799,"vw":19.03551},{"c":19.01,"h":19.06,"l":18.88,"n":562,"o":18.88,"t":"2026-10-22T15:45:00Z","v":25533,"vw":18.978152},{"c":18.87,"h":19.0399,"l":18.85,"n":482,"o":19.02,"t":"2026-10-22T16:00:00Z","v":30988,"vw":18.940431},{"c":18.77,"h":18.885,"l":18.7502,"n":400,"o":18.885,"t":"2026-10-22T16:15:00Z","v":25742,"vw":18.803182},{"c":18.78,"h":18.784,"l":18.715,"n":559,"o":18.76,"t":"2026-10-22T16:30:00Z","v":30751,"vw":18.751552},{"c":18.7,"h":18.785,"l":18.7,"n":409,"o":18.78,"t":"2026-10-22T16:45:00Z","v":15309,"vw":18.743975},{"c":18.58,"h":18.7,"l":18.57,"n":427,"o":18.7,"t":"2026-10-22T17:00:00Z","v":14287,"vw":18.638068},{"c":18.62,"h":18.62,"l":18.49,"n":671,"o":18.58,"t":"2026-10-22T17:15:00Z","v":38766,"vw":18.550271},{"c":18.59,"h":18.61,"l":18.5732,"n":506,"o":18.61,"t":"2026-10-22T17:30:00Z","v":25711,"vw":18.593987},{"c":18.565,"h":18.64,"l":18.565,"n":599,"o":18.585,"t":"2026-10-22T17:45:00Z","v":23596,"vw":18.602822},{"c":18.5599,"h":18.5899,"l":18.52,"n":425,"o":18.57,"t":"2026-10-22T18:00:00Z","v":15715,"vw":18.549893},{"c":18.47,"h":18.565,"l":18.47,"n":604,"o":18.55,"t":"2026-10-22T18:15:00Z","v":28054,"vw":18.528232},{"c":18.444,"h":18.49,"l":18.43,"n":520,"o":18.4701,"t":"2026-10-22T18:30:00Z","v":26762,"vw":18.442883},{"c":18.495,"h":18.505,"l":18.44,"n":593,"o":18.44,"t":"2026-10-22T18:45:00Z","v":30692,"vw":18.483303},{"c":18.54,"h":18.5943,"l":18.5,"n":1067,"o":18.5,"t":"2026-10-22T19:00:00Z","v":82058,"vw":18.55135},{"c":18.625,"h":18.66,"l":18.52,"n":972,"o":18.55,"t":"2026-10-22T19:15:00Z","v":73012,"vw":18.580891},{"c":18.54,"h":18.635,"l":18.52,"n":1191,"o":18.635,"t":"2026-10-22T19:30:00Z","v":78912,"vw":18.571806},{"c":18.65,"h":18.71,"l":18.53,"n":2734,"o":18.54,"t":"2026-10-22T19:45:00Z","v":174857,"vw":18.64869},{"c":18.66,"h":18.66,"l":18.66,"n":45,"o":18.66,"t":"2026-10-22T20:00:00Z","v":165891,"vw":18.66}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1777777777777778,"strike":25.444444444444443,"iv":0.7720622222222222,"gamma":0.04270666666666667,"theta":-0.012362222222222222,"vega":0.009164444444444446,"rho":0.0013075507221676852,"breakevenPct":37.310944384899365},{"delta":0.15,"premium":0.2759507829977629,"strike":23.914988814317674,"iv":0.7393288590604027,"gamma":0.05962013422818792,"theta":-0.015496420581655481,"vega":0.012083221476510067,"rho":0.001958010543197432,"breakevenPct":29.640619492580043},{"delta":0.2,"premium":0.37382550335570475,"strike":22.516778523489933,"iv":0.6967114093959732,"gamma":0.07639865771812081,"theta":-0.018069127516778527,"vega":0.014767785234899331,"rho":0.0026088676085947475,"breakevenPct":22.67204730356719},{"delta":0.25,"premium":0.5180501930501931,"strike":21.90395752895753,"iv":0.6986080115830117,"gamma":0.08325183397683397,"theta":-0.019888127413127413,"vega":0.016135135135135138,"rho":0.003231591176639378,"breakevenPct":20.160813086858106},{"delta":0.3,"premium":0.6628378378378378,"strike":21.300675675675677,"iv":0.7010452702702703,"gamma":0.08998445945945946,"theta":-0.021697972972972972,"vega":0.017486486486486486,"rho":0.0038539730422870117,"breakevenPct":17.703716578314655},{"delta":0.35,"premium":0.8076254826254825,"strike":20.697393822393824,"iv":0.703482528957529,"gamma":0.09671708494208493,"theta":-0.023507818532818532,"vega":0.018837837837837837,"rho":0.004476354907934647,"breakevenPct":15.2466200697712},{"delta":0.4,"premium":0.9524131274131274,"strike":20.094111969111967,"iv":0.7059197876447877,"gamma":0.10344971042471042,"theta":-0.025317664092664095,"vega":0.020189189189189192,"rho":0.005098736773582281,"breakevenPct":12.789523561227746},{"delta":0.45,"premium":1.1454169797145004,"strike":19.60368144252442,"iv":0.7005137490608565,"gamma":0.10415123966942148,"theta":-0.025187828700225394,"vega":0.020178061607813675,"rho":0.005687584742732227,"breakevenPct":11.19559711810782},{"delta":0.5,"premium":1.3473328324567992,"strike":19.13410969196093,"iv":0.6936580015026296,"gamma":0.10373801652892561,"theta":-0.02469947407963937,"vega":0.01991510142749812,"rho":0.00627023450352478,"breakevenPct":9.761213957222573},{"delta":0.55,"premium":1.5492486851990983,"strike":18.664537941397445,"iv":0.6868022539444026,"gamma":0.10332479338842974,"theta":-0.024211119459053344,"vega":0.01965214124718257,"rho":0.0068528842643173354,"breakevenPct":8.326830796337324},{"delta":0.6,"premium":1.751164537941397,"strike":18.19496619083396,"iv":0.6799465063861758,"gamma":0.10291157024793389,"theta":-0.023722764838467317,"vega":0.019389181066867017,"rho":0.007435534025109888,"breakevenPct":6.892447635452079},{"delta":0.65,"premium":1.953080390683696,"strike":17.725394440270474,"iv":0.6730907588279489,"gamma":0.10249834710743802,"theta":-0.023234410217881293,"vega":0.019126220886551464,"rho":0.008018183785902442,"breakevenPct":5.4580644745668305},{"delta":0.7,"premium":2.309202453987729,"strike":17.167689161554193,"iv":0.683584253578732,"gamma":0.09562719836400821,"theta":-0.022096114519427404,"vega":0.01794989775051125,"rho":0.00848383524089266,"breakevenPct":4.377768572036029},{"delta":0.75,"premium":2.807668711656441,"strike":16.528629856850717,"iv":0.7100924335378322,"gamma":0.08279488752556238,"theta":-0.020357873210633946,"vega":0.015930470347648263,"rho":0.00884148825975765,"breakevenPct":3.624322446447791},{"delta":0.8,"premium":3.3061349693251536,"strike":15.889570552147239,"iv":0.7366006134969325,"gamma":0.06996257668711656,"theta":-0.01861963190184049,"vega":0.013911042944785276,"rho":0.009199141278622636,"breakevenPct":2.8708763208595536},{"delta":0.85,"premium":3.8046012269938645,"strike":15.250511247443765,"iv":0.7631087934560327,"gamma":0.05713026584867077,"theta":-0.016881390593047035,"vega":0.011891615541922293,"rho":0.009556794297487623,"breakevenPct":2.117430195271318},{"delta":0.9,"premium":4.827455621301775,"strike":14.10059171597633,"iv":0.8262772781065089,"gamma":0.04051562130177514,"theta":-0.013717633136094674,"vega":0.008941420118343195,"rho":0.009499678648797093,"breakevenPct":1.4364809071709892}],"put":[{"delta":0.15,"premium":0.3315573770491803,"strike":15.426229508196721,"iv":0.7038613114754099,"gamma":0.06007344262295082,"theta":-0.013685573770491802,"vega":0.011617377049180326,"rho":-0.0025457938552828118,"breakevenPct":19.106794581202887},{"delta":0.2,"premium":0.4779274004683841,"strike":16.011709601873537,"iv":0.6963905854800937,"gamma":0.0717127868852459,"theta":-0.015863559718969553,"vega":0.013701686182669788,"rho":-0.00341579715530958,"breakevenPct":16.753578770604758},{"delta":0.25,"premium":0.6242974238875878,"strike":16.59718969555035,"iv":0.6889198594847775,"gamma":0.08335213114754098,"theta":-0.018041545667447305,"vega":0.01578599531615925,"rho":-0.004285800455336347,"breakevenPct":14.400362960006632},{"delta":0.3,"premium":0.7706674473067916,"strike":17.182669789227166,"iv":0.6814491334894613,"gamma":0.09499147540983606,"theta":-0.020219531615925056,"vega":0.01787030444964871,"rho":-0.0051558037553631145,"breakevenPct":12.047147149408504},{"delta":0.35,"premium":0.963909358879882,"strike":17.710943257184965,"iv":0.677653131908622,"gamma":0.1018737656595431,"theta":-0.021484377302873985,"vega":0.019109690493736183,"rho":-0.006059042297195176,"breakevenPct":10.251694006939532},{"delta":0.4,"premium":1.2126197494473103,"strike":18.171518054532058,"iv":0.6782058216654385,"gamma":0.10312652910832719,"theta":-0.02166860722181282,"vega":0.01934918938835667,"rho":-0.007001611627364508,"breakevenPct":9.11630061583738},{"delta":0.45,"premium":1.4613301400147385,"strike":18.632092851879143,"iv":0.678758511422255,"gamma":0.10437929255711127,"theta":-0.021852837140751657,"vega":0.019588688282977156,"rho":-0.007944180957533839,"breakevenPct":7.98090722473523},{"delta":0.5,"premium":1.7100405305821667,"strike":19.092667649226236,"iv":0.6793112011790715,"gamma":0.10563205600589536,"theta":-0.022037067059690493,"vega":0.019828187177597642,"rho":-0.00888675028770317,"breakevenPct":6.8455138336330785},{"delta":0.55,"premium":1.958750921149595,"strike":19.553242446573325,"iv":0.679863890935888,"gamma":0.10688481945467944,"theta":-0.02222129697862933,"vega":0.02006768607221813,"rho":-0.009829319617872503,"breakevenPct":5.710120442530926},{"delta":0.6,"premium":2.2213152676801053,"strike":20.024785194976864,"iv":0.6818434897554527,"gamma":0.10775399867812295,"theta":-0.022394051553205552,"vega":0.02026430931923331,"rho":-0.010782602216029412,"breakevenPct":4.5901933156657995},{"delta":0.65,"premium":2.931824190350297,"strike":20.85095836087244,"iv":0.7299598149372108,"gamma":0.09622062128222075,"theta":-0.022195769993390613,"vega":0.019074619960343688,"rho":-0.012082280479118098,"breakevenPct":3.9703420657977424},{"delta":0.7,"premium":3.642333113020488,"strike":21.677131526768008,"iv":0.7780761401189689,"gamma":0.08468724388631858,"theta":-0.021997488433575678,"vega":0.017884930601454067,"rho":-0.013381958742206781,"breakevenPct":3.3504908159296862},{"delta":0.75,"premium":4.357973421926909,"strike":22.50830564784053,"iv":0.8266003322259136,"gamma":0.07312691029900333,"theta":-0.021801993355481726,"vega":0.01669202657807309,"rho":-0.014685700265596508,"breakevenPct":2.7313385535175794},{"delta":0.8,"premium":6.351328903654485,"strike":24.58471760797342,"iv":0.9766833887043189,"gamma":0.054854485049833895,"theta":-0.02230033222591362,"vega":0.014698671096345515,"rho":-0.017001193603945388,"breakevenPct":2.286234167636996},{"delta":0.85,"premium":7.3830067822155225,"strike":25.75357950263753,"iv":0.9464437829691033,"gamma":0.043935493594574236,"theta":-0.017335945742275816,"vega":0.01179811605124341,"rho":-0.018556906786459597,"breakevenPct":1.5510572324651457},{"delta":0.9,"premium":8.174265259984928,"strike":26.69555388093444,"iv":0.8711235116804822,"gamma":0.03485486058779201,"theta":-0.01100587792012057,"vega":0.008670761115297663,"rho":-0.019922674930015143,"breakevenPct":0.7433621599704763}]},"raw":{"call":[{"delta":0.1,"premium":0.1777777777777778,"strike":25.444444444444443,"iv":0.7720622222222222,"gamma":0.04270666666666667,"theta":-0.012362222222222222,"vega":0.009164444444444446,"rho":0.0013075507221676852,"breakevenPct":37.310944384899365},{"delta":0.15,"premium":0.2759507829977629,"strike":23.914988814317674,"iv":0.7393288590604027,"gamma":0.05962013422818792,"theta":-0.015496420581655481,"vega":0.012083221476510067,"rho":0.001958010543197432,"breakevenPct":29.640619492580043},{"delta":0.2,"premium":0.37382550335570475,"strike":22.516778523489933,"iv":0.6967114093959732,"gamma":0.07639865771812081,"theta":-0.018069127516778527,"vega":0.014767785234899331,"rho":0.0026088676085947475,"breakevenPct":22.67204730356719},{"delta":0.25,"premium":0.5180501930501931,"strike":21.90395752895753,"iv":0.6986080115830117,"gamma":0.08325183397683397,"theta":-0.019888127413127413,"vega":0.016135135135135138,"rho":0.003231591176639378,"breakevenPct":20.160813086858106},{"delta":0.3,"premium":0.6628378378378378,"strike":21.300675675675677,"iv":0.7010452702702703,"gamma":0.08998445945945946,"theta":-0.021697972972972972,"vega":0.017486486486486486,"rho":0.0038539730422870117,"breakevenPct":17.703716578314655},{"delta":0.35,"premium":0.8076254826254825,"strike":20.697393822393824,"iv":0.703482528957529,"gamma":0.09671708494208493,"theta":-0.023507818532818532,"vega":0.018837837837837837,"rho":0.004476354907934647,"breakevenPct":15.2466200697712},{"delta":0.4,"premium":0.9524131274131274,"strike":20.094111969111967,"iv":0.7059197876447877,"gamma":0.10344971042471042,"theta":-0.025317664092664095,"vega":0.020189189189189192,"rho":0.005098736773582281,"breakevenPct":12.789523561227746},{"delta":0.45,"premium":1.1454169797145004,"strike":19.60368144252442,"iv":0.7005137490608565,"gamma":0.10415123966942148,"theta":-0.025187828700225394,"vega":0.020178061607813675,"rho":0.005687584742732227,"breakevenPct":11.19559711810782},{"delta":0.5,"premium":1.3473328324567992,"strike":19.13410969196093,"iv":0.6936580015026296,"gamma":0.10373801652892561,"theta":-0.02469947407963937,"vega":0.01991510142749812,"rho":0.00627023450352478,"breakevenPct":9.761213957222573},{"delta":0.55,"premium":1.5492486851990983,"strike":18.664537941397445,"iv":0.6868022539444026,"gamma":0.10332479338842974,"theta":-0.024211119459053344,"vega":0.01965214124718257,"rho":0.0068528842643173354,"breakevenPct":8.326830796337324},{"delta":0.6,"premium":1.751164537941397,"strike":18.19496619083396,"iv":0.6799465063861758,"gamma":0.10291157024793389,"theta":-0.023722764838467317,"vega":0.019389181066867017,"rho":0.007435534025109888,"breakevenPct":6.892447635452079},{"delta":0.65,"premium":1.953080390683696,"strike":17.725394440270474,"iv":0.6730907588279489,"gamma":0.10249834710743802,"theta":-0.023234410217881293,"vega":0.019126220886551464,"rho":0.008018183785902442,"breakevenPct":5.4580644745668305},{"delta":0.7,"premium":2.309202453987729,"strike":17.167689161554193,"iv":0.683584253578732,"gamma":0.09562719836400821,"theta":-0.022096114519427404,"vega":0.01794989775051125,"rho":0.00848383524089266,"breakevenPct":4.377768572036029},{"delta":0.75,"premium":2.807668711656441,"strike":16.528629856850717,"iv":0.7100924335378322,"gamma":0.08279488752556238,"theta":-0.020357873210633946,"vega":0.015930470347648263,"rho":0.00884148825975765,"breakevenPct":3.624322446447791},{"delta":0.8,"premium":3.3061349693251536,"strike":15.889570552147239,"iv":0.7366006134969325,"gamma":0.06996257668711656,"theta":-0.01861963190184049,"vega":0.013911042944785276,"rho":0.009199141278622636,"breakevenPct":2.8708763208595536},{"delta":0.85,"premium":3.8046012269938645,"strike":15.250511247443765,"iv":0.7631087934560327,"gamma":0.05713026584867077,"theta":-0.016881390593047035,"vega":0.011891615541922293,"rho":0.009556794297487623,"breakevenPct":2.117430195271318},{"delta":0.9,"premium":4.827455621301775,"strike":14.10059171597633,"iv":0.8262772781065089,"gamma":0.04051562130177514,"theta":-0.013717633136094674,"vega":0.008941420118343195,"rho":0.009499678648797093,"breakevenPct":1.4364809071709892}],"put":[{"delta":0.15,"premium":0.3315573770491803,"strike":15.426229508196721,"iv":0.7038613114754099,"gamma":0.06007344262295082,"theta":-0.013685573770491802,"vega":0.011617377049180326,"rho":-0.0025457938552828118,"breakevenPct":19.106794581202887},{"delta":0.2,"premium":0.4779274004683841,"strike":16.011709601873537,"iv":0.6963905854800937,"gamma":0.0717127868852459,"theta":-0.015863559718969553,"vega":0.013701686182669788,"rho":-0.00341579715530958,"breakevenPct":16.753578770604758},{"delta":0.25,"premium":0.6242974238875878,"strike":16.59718969555035,"iv":0.6889198594847775,"gamma":0.08335213114754098,"theta":-0.018041545667447305,"vega":0.01578599531615925,"rho":-0.004285800455336347,"breakevenPct":14.400362960006632},{"delta":0.3,"premium":0.7706674473067916,"strike":17.182669789227166,"iv":0.6814491334894613,"gamma":0.09499147540983606,"theta":-0.020219531615925056,"vega":0.01787030444964871,"rho":-0.0051558037553631145,"breakevenPct":12.047147149408504},{"delta":0.35,"premium":0.963909358879882,"strike":17.710943257184965,"iv":0.677653131908622,"gamma":0.1018737656595431,"theta":-0.021484377302873985,"vega":0.019109690493736183,"rho":-0.006059042297195176,"breakevenPct":10.251694006939532},{"delta":0.4,"premium":1.2126197494473103,"strike":18.171518054532058,"iv":0.6782058216654385,"gamma":0.10312652910832719,"theta":-0.02166860722181282,"vega":0.01934918938835667,"rho":-0.007001611627364508,"breakevenPct":9.11630061583738},{"delta":0.45,"premium":1.4613301400147385,"strike":18.632092851879143,"iv":0.678758511422255,"gamma":0.10437929255711127,"theta":-0.021852837140751657,"vega":0.019588688282977156,"rho":-0.007944180957533839,"breakevenPct":7.98090722473523},{"delta":0.5,"premium":1.7100405305821667,"strike":19.092667649226236,"iv":0.6793112011790715,"gamma":0.10563205600589536,"theta":-0.022037067059690493,"vega":0.019828187177597642,"rho":-0.00888675028770317,"breakevenPct":6.8455138336330785},{"delta":0.55,"premium":1.958750921149595,"strike":19.553242446573325,"iv":0.679863890935888,"gamma":0.10688481945467944,"theta":-0.02222129697862933,"vega":0.02006768607221813,"rho":-0.009829319617872503,"breakevenPct":5.710120442530926},{"delta":0.6,"premium":2.2213152676801053,"strike":20.024785194976864,"iv":0.6818434897554527,"gamma":0.10775399867812295,"theta":-0.022394051553205552,"vega":0.02026430931923331,"rho":-0.010782602216029412,"breakevenPct":4.5901933156657995},{"delta":0.65,"premium":2.931824190350297,"strike":20.85095836087244,"iv":0.7299598149372108,"gamma":0.09622062128222075,"theta":-0.022195769993390613,"vega":0.019074619960343688,"rho":-0.012082280479118098,"breakevenPct":3.9703420657977424},{"delta":0.7,"premium":3.642333113020488,"strike":21.677131526768008,"iv":0.7780761401189689,"gamma":0.08468724388631858,"theta":-0.021997488433575678,"vega":0.017884930601454067,"rho":-0.013381958742206781,"breakevenPct":3.3504908159296862},{"delta":0.75,"premium":4.357973421926909,"strike":22.50830564784053,"iv":0.8266003322259136,"gamma":0.07312691029900333,"theta":-0.021801993355481726,"vega":0.01669202657807309,"rho":-0.014685700265596508,"breakevenPct":2.7313385535175794},{"delta":0.8,"premium":6.351328903654485,"strike":24.58471760797342,"iv":0.9766833887043189,"gamma":0.054854485049833895,"theta":-0.02230033222591362,"vega":0.014698671096345515,"rho":-0.017001193603945388,"breakevenPct":2.286234167636996},{"delta":0.85,"premium":7.3830067822155225,"strike":25.75357950263753,"iv":0.9464437829691033,"gamma":0.043935493594574236,"theta":-0.017335945742275816,"vega":0.01179811605124341,"rho":-0.018556906786459597,"breakevenPct":1.5510572324651457},{"delta":0.9,"premium":8.174265259984928,"strike":26.69555388093444,"iv":0.8711235116804822,"gamma":0.03485486058779201,"theta":-0.01100587792012057,"vega":0.008670761115297663,"rho":-0.019922674930015143,"breakevenPct":0.7433621599704763}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}